Pimco Municipal Income Fund II (PML) Exchange: NYSE
Data as of Aug. 22, 2025
$7.15 ($0.00) 0.00%
Pimco Municipal Income Fund II - Daily Information
Click for more stock information on Pimco Municipal Income Fund II.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.17 |
| Previous Close | $7.15 |
| High | $7.17 |
| Low | $7.13 |
| Adjusted Open | $7.17 |
| Previous Adjusted Close | $7.15 |
| Adjusted High | $7.17 |
| Adjusted Low | $7.13 |
Invest in Pimco Municipal Income Fund II (PML)
Historical Stock Data for Pimco Municipal Income Fund II (PML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $7.17 | $7.17 | $7.13 | $7.15 | $7.15 | 581,925 |
| 2025-08-15 | $7.18 | $7.18 | $7.13 | $7.15 | $7.15 | 519,862 |
| 2025-08-14 | $7.20 | $7.20 | $7.14 | $7.16 | $7.16 | 519,866 |
| 2025-08-13 | $7.19 | $7.20 | $7.15 | $7.18 | $7.18 | 1,010,755 |
| 2025-08-12 | $7.19 | $7.22 | $7.13 | $7.17 | $7.17 | 867,705 |
| 2025-08-11 | $7.15 | $7.22 | $7.15 | $7.19 | $7.19 | 500,248 |
| 2025-08-08 | $7.19 | $7.22 | $7.18 | $7.18 | $7.14 | 505,749 |
| 2025-08-07 | $7.26 | $7.27 | $7.21 | $7.22 | $7.18 | 664,913 |
| 2025-08-06 | $7.34 | $7.35 | $7.22 | $7.23 | $7.19 | 436,124 |
| 2025-08-05 | $7.27 | $7.30 | $7.22 | $7.25 | $7.21 | 276,448 |
| 2025-08-04 | $7.26 | $7.30 | $7.25 | $7.25 | $7.21 | 231,495 |
| 2025-08-01 | $7.22 | $7.27 | $7.22 | $7.25 | $7.21 | 189,891 |
| 2025-07-31 | $7.17 | $7.21 | $7.14 | $7.19 | $7.19 | 207,724 |
| 2025-07-30 | $7.17 | $7.23 | $7.15 | $7.16 | $7.16 | 235,924 |
| 2025-07-29 | $7.17 | $7.20 | $7.15 | $7.19 | $7.19 | 174,465 |
| 2025-07-28 | $7.19 | $7.22 | $7.15 | $7.17 | $7.17 | 212,999 |
| 2025-07-25 | $7.17 | $7.22 | $7.17 | $7.19 | $7.19 | 304,315 |
| 2025-07-24 | $7.20 | $7.21 | $7.16 | $7.16 | $7.16 | 243,964 |
| 2025-07-23 | $7.20 | $7.22 | $7.17 | $7.22 | $7.22 | 261,072 |
| 2025-07-22 | $7.19 | $7.20 | $7.16 | $7.20 | $7.20 | 222,212 |
| 2025-07-21 | $7.20 | $7.24 | $7.16 | $7.16 | $7.16 | 260,397 |
| 2025-07-18 | $7.31 | $7.32 | $7.11 | $7.11 | $7.11 | 467,736 |
| 2025-07-17 | $7.33 | $7.33 | $7.25 | $7.27 | $7.27 | 196,984 |
| 2025-07-16 | $7.36 | $7.36 | $7.28 | $7.31 | $7.31 | 271,277 |
| 2025-07-15 | $7.38 | $7.38 | $7.33 | $7.33 | $7.33 | 490,655 |
| 2025-07-14 | $7.35 | $7.38 | $7.33 | $7.38 | $7.38 | 267,247 |
| 2025-07-11 | $7.36 | $7.38 | $7.33 | $7.35 | $7.35 | 202,396 |
| 2025-07-10 | $7.43 | $7.45 | $7.41 | $7.43 | $7.43 | 243,421 |
| 2025-07-09 | $7.43 | $7.45 | $7.42 | $7.43 | $7.43 | 185,630 |
| 2025-07-08 | $7.41 | $7.44 | $7.41 | $7.44 | $7.44 | 242,131 |
| 2025-07-07 | $7.45 | $7.45 | $7.39 | $7.43 | $7.43 | 248,078 |
| 2025-07-03 | $7.46 | $7.48 | $7.42 | $7.45 | $7.45 | 132,733 |
| 2025-07-02 | $7.46 | $7.48 | $7.43 | $7.45 | $7.45 | 175,863 |
| 2025-07-01 | $7.45 | $7.47 | $7.37 | $7.45 | $7.45 | 296,082 |
| 2025-06-30 | $7.39 | $7.45 | $7.37 | $7.45 | $7.45 | 268,884 |
| 2025-06-27 | $7.41 | $7.41 | $7.33 | $7.38 | $7.38 | 243,701 |
| 2025-06-26 | $7.36 | $7.38 | $7.34 | $7.37 | $7.37 | 207,557 |
| 2025-06-25 | $7.39 | $7.39 | $7.34 | $7.35 | $7.35 | 187,506 |
| 2025-06-24 | $7.38 | $7.42 | $7.38 | $7.40 | $7.40 | 217,996 |
| 2025-06-23 | $7.38 | $7.42 | $7.35 | $7.39 | $7.39 | 347,622 |
| 2025-06-20 | $7.34 | $7.37 | $7.28 | $7.34 | $7.34 | 283,340 |
| 2025-06-18 | $7.36 | $7.38 | $7.35 | $7.37 | $7.37 | 202,652 |
| 2025-06-17 | $7.37 | $7.38 | $7.34 | $7.36 | $7.36 | 165,994 |
| 2025-06-16 | $7.37 | $7.37 | $7.32 | $7.36 | $7.36 | 234,934 |
| 2025-06-13 | $7.42 | $7.42 | $7.35 | $7.37 | $7.37 | 225,705 |
| 2025-06-12 | $7.42 | $7.45 | $7.38 | $7.43 | $7.43 | 274,390 |
| 2025-06-11 | $7.42 | $7.45 | $7.40 | $7.44 | $7.40 | 236,855 |
| 2025-06-10 | $7.38 | $7.42 | $7.36 | $7.38 | $7.34 | 120,507 |
| 2025-06-09 | $7.38 | $7.40 | $7.34 | $7.38 | $7.34 | 151,770 |
| 2025-06-06 | $7.37 | $7.40 | $7.31 | $7.38 | $7.34 | 261,519 |
| 2025-06-05 | $7.43 | $7.43 | $7.37 | $7.40 | $7.36 | 239,222 |
| 2025-06-04 | $7.42 | $7.45 | $7.39 | $7.40 | $7.36 | 210,499 |
| 2025-06-03 | $7.43 | $7.44 | $7.36 | $7.40 | $7.36 | 455,979 |
| 2025-06-02 | $7.50 | $7.51 | $7.39 | $7.44 | $7.40 | 231,280 |
| 2025-05-30 | $7.48 | $7.50 | $7.45 | $7.50 | $7.46 | 126,439 |
| 2025-05-29 | $7.50 | $7.51 | $7.44 | $7.46 | $7.42 | 102,425 |
| 2025-05-28 | $7.48 | $7.50 | $7.44 | $7.45 | $7.41 | 75,520 |
| 2025-05-27 | $7.45 | $7.51 | $7.45 | $7.48 | $7.44 | 207,696 |
| 2025-05-23 | $7.45 | $7.45 | $7.41 | $7.43 | $7.39 | 196,580 |
| 2025-05-22 | $7.45 | $7.46 | $7.40 | $7.46 | $7.42 | 240,350 |
| 2025-05-21 | $7.58 | $7.58 | $7.43 | $7.43 | $7.39 | 182,478 |
| 2025-05-20 | $7.56 | $7.62 | $7.55 | $7.60 | $7.56 | 144,132 |
| 2025-05-19 | $7.54 | $7.62 | $7.43 | $7.60 | $7.56 | 250,200 |
| 2025-05-16 | $7.70 | $7.74 | $7.52 | $7.65 | $7.61 | 484,886 |
| 2025-05-15 | $7.63 | $7.72 | $7.59 | $7.67 | $7.63 | 126,393 |
| 2025-05-14 | $7.68 | $7.68 | $7.58 | $7.61 | $7.57 | 217,161 |
| 2025-05-13 | $7.70 | $7.72 | $7.63 | $7.63 | $7.59 | 181,962 |
| 2025-05-12 | $7.75 | $7.80 | $7.68 | $7.73 | $7.69 | 140,176 |
| 2025-05-09 | $7.76 | $7.80 | $7.74 | $7.77 | $7.77 | 110,073 |
| 2025-05-08 | $7.80 | $7.80 | $7.72 | $7.75 | $7.75 | 82,819 |
| 2025-05-07 | $7.74 | $7.79 | $7.71 | $7.75 | $7.75 | 150,814 |
| 2025-05-06 | $7.68 | $7.83 | $7.68 | $7.71 | $7.71 | 225,785 |
| 2025-05-05 | $7.72 | $7.75 | $7.65 | $7.74 | $7.74 | 191,810 |
| 2025-05-02 | $7.80 | $7.80 | $7.68 | $7.71 | $7.71 | 118,440 |
| 2025-05-01 | $7.71 | $7.75 | $7.67 | $7.72 | $7.72 | 172,514 |
| 2025-04-30 | $7.53 | $7.68 | $7.53 | $7.65 | $7.65 | 158,105 |
| 2025-04-29 | $7.59 | $7.67 | $7.57 | $7.62 | $7.62 | 236,182 |
| 2025-04-28 | $7.62 | $7.62 | $7.52 | $7.60 | $7.60 | 135,941 |
| 2025-04-25 | $7.63 | $7.63 | $7.55 | $7.62 | $7.62 | 115,186 |
| 2025-04-24 | $7.49 | $7.59 | $7.49 | $7.52 | $7.52 | 114,959 |
| 2025-04-23 | $7.57 | $7.59 | $7.42 | $7.45 | $7.45 | 294,683 |
| 2025-04-22 | $7.42 | $7.44 | $7.36 | $7.42 | $7.42 | 142,010 |
| 2025-04-21 | $7.45 | $7.56 | $7.35 | $7.35 | $7.35 | 227,169 |
| 2025-04-17 | $7.51 | $7.54 | $7.48 | $7.52 | $7.52 | 222,216 |
| 2025-04-16 | $7.47 | $7.49 | $7.43 | $7.48 | $7.48 | 269,496 |
| 2025-04-15 | $7.44 | $7.49 | $7.39 | $7.49 | $7.49 | 248,224 |
| 2025-04-14 | $7.34 | $7.46 | $7.34 | $7.41 | $7.41 | 355,758 |
| 2025-04-11 | $7.32 | $7.32 | $7.17 | $7.29 | $7.29 | 267,419 |
| 2025-04-10 | $7.45 | $7.45 | $7.29 | $7.34 | $7.30 | 427,887 |
| 2025-04-09 | $7.34 | $7.56 | $7.12 | $7.52 | $7.48 | 369,687 |
| 2025-04-08 | $7.78 | $7.88 | $7.39 | $7.44 | $7.40 | 467,709 |
| 2025-04-07 | $7.95 | $7.95 | $7.69 | $7.69 | $7.65 | 299,402 |
| 2025-04-04 | $8.13 | $8.17 | $8.00 | $8.00 | $7.96 | 424,686 |
| 2025-04-03 | $8.09 | $8.17 | $8.07 | $8.13 | $8.09 | 472,533 |
| 2025-04-02 | $8.16 | $8.16 | $8.01 | $8.12 | $8.08 | 201,411 |
| 2025-04-01 | $8.15 | $8.17 | $8.11 | $8.14 | $8.10 | 195,185 |
| 2025-03-31 | $8.09 | $8.10 | $8.03 | $8.10 | $8.06 | 165,058 |
| 2025-03-28 | $8.06 | $8.10 | $8.02 | $8.04 | $8.00 | 192,447 |
| 2025-03-27 | $8.08 | $8.12 | $8.01 | $8.04 | $8.00 | 105,858 |
| 2025-03-26 | $8.10 | $8.14 | $8.09 | $8.10 | $8.06 | 124,416 |
| 2025-03-25 | $8.17 | $8.20 | $8.12 | $8.12 | $8.08 | 96,564 |
| 2025-03-24 | $8.20 | $8.21 | $8.15 | $8.21 | $8.17 | 122,628 |
| 2025-03-21 | $8.15 | $8.20 | $8.10 | $8.19 | $8.15 | 123,596 |
| 2025-03-20 | $8.17 | $8.25 | $8.11 | $8.14 | $8.10 | 174,340 |
| 2025-03-19 | $8.06 | $8.13 | $8.06 | $8.13 | $8.09 | 142,327 |
| 2025-03-18 | $8.20 | $8.21 | $8.07 | $8.10 | $8.06 | 382,831 |
| 2025-03-17 | $8.18 | $8.21 | $8.16 | $8.17 | $8.13 | 84,203 |
| 2025-03-14 | $8.17 | $8.20 | $8.17 | $8.19 | $8.15 | 79,322 |
| 2025-03-13 | $8.24 | $8.26 | $8.16 | $8.21 | $8.17 | 82,762 |
| 2025-03-12 | $8.34 | $8.34 | $8.26 | $8.30 | $8.22 | 111,719 |
| 2025-03-11 | $8.39 | $8.44 | $8.27 | $8.29 | $8.21 | 197,198 |
| 2025-03-10 | $8.42 | $8.54 | $8.30 | $8.37 | $8.29 | 181,084 |
| 2025-03-07 | $8.50 | $8.50 | $8.34 | $8.41 | $8.32 | 130,923 |
| 2025-03-06 | $8.53 | $8.54 | $8.46 | $8.48 | $8.39 | 98,845 |
| 2025-03-05 | $8.57 | $8.60 | $8.48 | $8.52 | $8.43 | 82,111 |
| 2025-03-04 | $8.63 | $8.63 | $8.51 | $8.55 | $8.46 | 121,788 |
| 2025-03-03 | $8.63 | $8.67 | $8.55 | $8.61 | $8.52 | 222,538 |
| 2025-02-28 | $8.62 | $8.64 | $8.59 | $8.60 | $8.51 | 247,096 |
| 2025-02-27 | $8.64 | $8.64 | $8.55 | $8.60 | $8.51 | 168,242 |
| 2025-02-26 | $8.62 | $8.64 | $8.56 | $8.62 | $8.53 | 141,454 |
| 2025-02-25 | $8.55 | $8.60 | $8.55 | $8.60 | $8.60 | 127,235 |
| 2025-02-24 | $8.56 | $8.56 | $8.49 | $8.51 | $8.51 | 100,216 |
| 2025-02-21 | $8.55 | $8.57 | $8.53 | $8.55 | $8.55 | 145,986 |
| 2025-02-20 | $8.50 | $8.55 | $8.49 | $8.51 | $8.51 | 125,494 |
| 2025-02-19 | $8.41 | $8.52 | $8.33 | $8.48 | $8.48 | 236,816 |
| 2025-02-18 | $8.53 | $8.53 | $8.43 | $8.47 | $8.47 | 214,026 |
| 2025-02-14 | $8.45 | $8.52 | $8.41 | $8.52 | $8.52 | 216,736 |
| 2025-02-13 | $8.38 | $8.44 | $8.30 | $8.40 | $8.40 | 203,748 |
| 2025-02-12 | $8.43 | $8.46 | $8.31 | $8.35 | $8.31 | 251,263 |
| 2025-02-11 | $8.58 | $8.62 | $8.51 | $8.55 | $8.51 | 159,072 |
| 2025-02-10 | $8.59 | $8.61 | $8.55 | $8.59 | $8.55 | 303,750 |
| 2025-02-07 | $8.58 | $8.59 | $8.51 | $8.55 | $8.51 | 123,940 |
| 2025-02-06 | $8.55 | $8.59 | $8.47 | $8.58 | $8.54 | 216,447 |
| 2025-02-05 | $8.57 | $8.58 | $8.50 | $8.54 | $8.50 | 136,580 |
| 2025-02-04 | $8.42 | $8.51 | $8.37 | $8.49 | $8.45 | 187,357 |
| 2025-02-03 | $8.39 | $8.47 | $8.32 | $8.41 | $8.37 | 265,946 |
| 2025-01-31 | $8.31 | $8.41 | $8.31 | $8.36 | $8.36 | 167,314 |
| 2025-01-30 | $8.41 | $8.42 | $8.27 | $8.40 | $8.40 | 150,389 |
| 2025-01-29 | $8.34 | $8.40 | $8.30 | $8.34 | $8.34 | 111,870 |
| 2025-01-28 | $8.33 | $8.38 | $8.28 | $8.31 | $8.31 | 225,262 |
| 2025-01-27 | $8.27 | $8.34 | $8.26 | $8.33 | $8.33 | 125,393 |
| 2025-01-24 | $8.25 | $8.32 | $8.21 | $8.24 | $8.24 | 103,415 |
| 2025-01-23 | $8.24 | $8.24 | $8.17 | $8.21 | $8.21 | 267,430 |
| 2025-01-22 | $8.25 | $8.29 | $8.17 | $8.24 | $8.24 | 231,644 |
| 2025-01-21 | $8.22 | $8.22 | $8.15 | $8.21 | $8.21 | 177,640 |
| 2025-01-17 | $8.19 | $8.23 | $8.08 | $8.17 | $8.17 | 266,843 |
| 2025-01-16 | $8.11 | $8.15 | $8.08 | $8.14 | $8.14 | 110,385 |
| 2025-01-15 | $8.13 | $8.16 | $8.07 | $8.09 | $8.09 | 176,810 |
| 2025-01-14 | $8.06 | $8.09 | $8.00 | $8.04 | $8.04 | 339,058 |
| 2025-01-13 | $8.08 | $8.09 | $8.00 | $8.05 | $8.05 | 277,281 |
| 2025-01-10 | $8.21 | $8.21 | $8.08 | $8.12 | $8.08 | 264,779 |
| 2025-01-08 | $8.22 | $8.30 | $8.11 | $8.25 | $8.21 | 839,987 |
| 2025-01-07 | $8.22 | $8.23 | $8.18 | $8.20 | $8.16 | 192,485 |
| 2025-01-06 | $8.28 | $8.28 | $8.21 | $8.25 | $8.21 | 276,029 |
| 2025-01-03 | $8.18 | $8.30 | $8.18 | $8.24 | $8.20 | 156,673 |
| 2025-01-02 | $8.18 | $8.18 | $8.12 | $8.18 | $8.14 | 180,465 |
| 2024-12-31 | $8.02 | $8.17 | $7.97 | $8.09 | $8.05 | 761,632 |
| 2024-12-30 | $8.02 | $8.10 | $8.01 | $8.03 | $7.99 | 554,027 |
| 2024-12-27 | $8.05 | $8.06 | $8.01 | $8.05 | $8.01 | 452,486 |
| 2024-12-26 | $7.97 | $8.06 | $7.97 | $8.05 | $8.01 | 845,331 |
| 2024-12-24 | $8.00 | $8.03 | $7.96 | $8.02 | $7.98 | 400,230 |
| 2024-12-23 | $7.99 | $8.06 | $7.94 | $8.03 | $7.99 | 482,218 |
| 2024-12-20 | $8.05 | $8.14 | $7.96 | $8.02 | $7.98 | 712,142 |
| 2024-12-19 | $8.10 | $8.14 | $7.96 | $8.03 | $7.99 | 429,975 |
| 2024-12-18 | $8.22 | $8.28 | $8.08 | $8.14 | $8.10 | 432,906 |
| 2024-12-17 | $8.30 | $8.30 | $8.15 | $8.21 | $8.17 | 689,035 |
| 2024-12-16 | $8.34 | $8.39 | $8.25 | $8.28 | $8.24 | 590,128 |
| 2024-12-13 | $8.50 | $8.50 | $8.32 | $8.38 | $8.34 | 282,804 |
| 2024-12-12 | $8.68 | $8.70 | $8.47 | $8.52 | $8.48 | 514,541 |
| 2024-12-11 | $8.78 | $8.80 | $8.67 | $8.71 | $8.63 | 343,455 |
| 2024-12-10 | $8.74 | $8.81 | $8.67 | $8.71 | $8.63 | 404,205 |
| 2024-12-09 | $8.76 | $8.76 | $8.68 | $8.73 | $8.65 | 233,000 |
| 2024-12-06 | $8.81 | $8.81 | $8.72 | $8.76 | $8.68 | 181,363 |
| 2024-12-05 | $8.80 | $8.81 | $8.74 | $8.76 | $8.68 | 190,416 |
| 2024-12-04 | $8.80 | $8.80 | $8.73 | $8.80 | $8.72 | 167,312 |
| 2024-12-03 | $8.87 | $8.87 | $8.78 | $8.80 | $8.72 | 226,395 |
| 2024-12-02 | $8.88 | $8.88 | $8.77 | $8.82 | $8.74 | 184,833 |
| 2024-11-29 | $8.85 | $8.88 | $8.81 | $8.88 | $8.80 | 89,758 |
| 2024-11-27 | $8.72 | $8.79 | $8.69 | $8.79 | $8.71 | 191,016 |
| 2024-11-26 | $8.62 | $8.70 | $8.60 | $8.66 | $8.58 | 173,772 |
| 2024-11-25 | $8.68 | $8.71 | $8.62 | $8.68 | $8.60 | 274,184 |
| 2024-11-22 | $8.61 | $8.61 | $8.56 | $8.60 | $8.52 | 179,500 |
| 2024-11-21 | $8.66 | $8.66 | $8.56 | $8.56 | $8.48 | 241,291 |
| 2024-11-20 | $8.62 | $8.68 | $8.58 | $8.62 | $8.54 | 180,792 |
| 2024-11-19 | $8.70 | $8.70 | $8.61 | $8.66 | $8.58 | 276,756 |
| 2024-11-18 | $8.75 | $8.82 | $8.63 | $8.67 | $8.59 | 337,363 |
| 2024-11-15 | $8.77 | $8.78 | $8.68 | $8.74 | $8.66 | 180,692 |
| 2024-11-14 | $8.80 | $8.85 | $8.73 | $8.78 | $8.70 | 261,412 |
| 2024-11-13 | $9.09 | $9.09 | $8.71 | $8.76 | $8.68 | 463,070 |
| 2024-11-12 | $9.19 | $9.19 | $9.02 | $9.03 | $8.94 | 274,438 |
| 2024-11-11 | $9.15 | $9.25 | $9.12 | $9.25 | $9.12 | 171,378 |
| 2024-11-08 | $8.99 | $9.10 | $8.99 | $9.09 | $8.96 | 109,388 |
| 2024-11-07 | $8.93 | $8.99 | $8.89 | $8.96 | $8.84 | 186,095 |
| 2024-11-06 | $8.92 | $8.92 | $8.82 | $8.87 | $8.75 | 331,476 |
| 2024-11-05 | $8.86 | $8.94 | $8.84 | $8.92 | $8.80 | 171,350 |
| 2024-11-04 | $8.88 | $8.94 | $8.79 | $8.80 | $8.68 | 151,677 |
| 2024-11-01 | $8.90 | $8.93 | $8.80 | $8.83 | $8.83 | 131,616 |
| 2024-10-31 | $8.91 | $8.92 | $8.76 | $8.80 | $8.80 | 177,179 |
| 2024-10-30 | $8.84 | $8.91 | $8.83 | $8.91 | $8.91 | 150,105 |
| 2024-10-29 | $8.92 | $8.95 | $8.83 | $8.83 | $8.83 | 148,929 |
| 2024-10-28 | $9.02 | $9.04 | $8.91 | $8.93 | $8.93 | 107,792 |
| 2024-10-25 | $8.95 | $9.03 | $8.91 | $8.91 | $8.91 | 124,666 |
| 2024-10-24 | $8.99 | $9.04 | $8.90 | $8.94 | $8.94 | 157,855 |
| 2024-10-23 | $9.10 | $9.11 | $8.98 | $8.98 | $8.98 | 189,623 |
| 2024-10-22 | $9.21 | $9.24 | $9.13 | $9.13 | $9.13 | 108,303 |
| 2024-10-21 | $9.25 | $9.25 | $9.19 | $9.19 | $9.19 | 244,433 |
| 2024-10-18 | $9.30 | $9.30 | $9.23 | $9.25 | $9.25 | 74,816 |
| 2024-10-17 | $9.22 | $9.28 | $9.20 | $9.28 | $9.28 | 160,663 |
| 2024-10-16 | $9.14 | $9.20 | $9.11 | $9.20 | $9.20 | 120,252 |
| 2024-10-15 | $9.16 | $9.17 | $9.08 | $9.09 | $9.09 | 195,990 |
| 2024-10-14 | $9.15 | $9.20 | $9.08 | $9.11 | $9.11 | 144,585 |
| 2024-10-11 | $9.15 | $9.23 | $9.13 | $9.15 | $9.15 | 207,931 |
| 2024-10-10 | $9.28 | $9.29 | $9.20 | $9.22 | $9.18 | 224,428 |
| 2024-10-09 | $9.34 | $9.34 | $9.25 | $9.28 | $9.24 | 153,349 |
| 2024-10-08 | $9.31 | $9.33 | $9.27 | $9.32 | $9.28 | 113,424 |
| 2024-10-07 | $9.34 | $9.36 | $9.23 | $9.27 | $9.23 | 165,744 |
| 2024-10-04 | $9.37 | $9.37 | $9.25 | $9.34 | $9.30 | 168,341 |
| 2024-10-03 | $9.44 | $9.46 | $9.39 | $9.40 | $9.36 | 121,676 |
| 2024-10-02 | $9.49 | $9.50 | $9.40 | $9.43 | $9.39 | 194,284 |
| 2024-10-01 | $9.46 | $9.52 | $9.41 | $9.52 | $9.48 | 223,325 |
| 2024-09-30 | $9.23 | $9.39 | $9.22 | $9.39 | $9.35 | 194,274 |
| 2024-09-27 | $9.24 | $9.28 | $9.20 | $9.23 | $9.19 | 213,077 |
| 2024-09-26 | $9.24 | $9.24 | $9.19 | $9.22 | $9.18 | 189,060 |
| 2024-09-25 | $9.23 | $9.24 | $9.18 | $9.19 | $9.15 | 139,394 |
| 2024-09-24 | $9.21 | $9.22 | $9.14 | $9.19 | $9.15 | 111,426 |
| 2024-09-23 | $9.25 | $9.25 | $9.16 | $9.19 | $9.15 | 127,285 |
| 2024-09-20 | $9.21 | $9.25 | $9.18 | $9.25 | $9.21 | 131,088 |
| 2024-09-19 | $9.22 | $9.23 | $9.16 | $9.21 | $9.17 | 117,105 |
| 2024-09-18 | $9.08 | $9.22 | $9.07 | $9.19 | $9.15 | 224,880 |
| 2024-09-17 | $9.08 | $9.18 | $9.02 | $9.06 | $9.02 | 183,737 |
| 2024-09-16 | $9.14 | $9.14 | $9.00 | $9.04 | $9.00 | 172,778 |
| 2024-09-13 | $9.23 | $9.23 | $9.04 | $9.07 | $9.03 | 318,497 |
| 2024-09-12 | $9.21 | $9.24 | $9.14 | $9.22 | $9.14 | 281,712 |
| 2024-09-11 | $8.95 | $9.15 | $8.94 | $9.14 | $9.06 | 297,358 |
| 2024-09-10 | $8.92 | $8.97 | $8.88 | $8.95 | $8.87 | 202,498 |
| 2024-09-09 | $8.90 | $8.90 | $8.86 | $8.87 | $8.79 | 126,161 |
| 2024-09-06 | $8.90 | $8.93 | $8.87 | $8.89 | $8.81 | 122,054 |
| 2024-09-05 | $8.88 | $8.89 | $8.81 | $8.89 | $8.81 | 151,012 |
| 2024-09-04 | $8.81 | $8.88 | $8.80 | $8.86 | $8.78 | 201,671 |
| 2024-09-03 | $8.82 | $8.85 | $8.74 | $8.80 | $8.72 | 192,809 |
| 2024-08-30 | $8.85 | $8.85 | $8.77 | $8.82 | $8.74 | 120,744 |
| 2024-08-29 | $8.80 | $8.86 | $8.77 | $8.85 | $8.77 | 137,637 |
| 2024-08-28 | $8.80 | $8.83 | $8.73 | $8.78 | $8.70 | 96,080 |
| 2024-08-27 | $8.77 | $8.78 | $8.71 | $8.77 | $8.69 | 90,736 |
| 2024-08-26 | $8.72 | $8.77 | $8.65 | $8.76 | $8.68 | 156,872 |
| 2024-08-23 | $8.64 | $8.72 | $8.63 | $8.68 | $8.68 | 158,173 |
| 2024-08-22 | $8.63 | $8.64 | $8.60 | $8.64 | $8.64 | 81,669 |
| 2024-08-21 | $8.67 | $8.68 | $8.61 | $8.64 | $8.64 | 102,382 |
| 2024-08-20 | $8.64 | $8.66 | $8.61 | $8.66 | $8.66 | 85,585 |
| 2024-08-19 | $8.62 | $8.64 | $8.60 | $8.62 | $8.62 | 111,313 |
| 2024-08-16 | $8.61 | $8.65 | $8.60 | $8.64 | $8.64 | 151,960 |
| 2024-08-15 | $8.65 | $8.65 | $8.58 | $8.60 | $8.60 | 157,850 |
| 2024-08-14 | $8.66 | $8.69 | $8.61 | $8.65 | $8.65 | 74,803 |
| 2024-08-13 | $8.62 | $8.66 | $8.60 | $8.62 | $8.62 | 163,550 |
| 2024-08-12 | $8.62 | $8.63 | $8.57 | $8.61 | $8.61 | 132,019 |
| 2024-08-09 | $8.62 | $8.69 | $8.55 | $8.69 | $8.65 | 178,664 |
| 2024-08-08 | $8.65 | $8.65 | $8.55 | $8.61 | $8.57 | 257,625 |
| 2024-08-07 | $8.72 | $8.81 | $8.58 | $8.64 | $8.60 | 356,900 |
| 2024-08-06 | $8.62 | $8.65 | $8.58 | $8.60 | $8.56 | 193,156 |
| 2024-08-05 | $8.74 | $8.74 | $8.54 | $8.54 | $8.50 | 210,553 |
| 2024-08-02 | $8.70 | $8.80 | $8.66 | $8.75 | $8.71 | 193,490 |
| 2024-08-01 | $8.58 | $8.68 | $8.57 | $8.65 | $8.61 | 152,767 |
| 2024-07-31 | $8.59 | $8.59 | $8.48 | $8.54 | $8.50 | 182,295 |
| 2024-07-30 | $8.58 | $8.61 | $8.51 | $8.54 | $8.50 | 99,470 |
| 2024-07-29 | $8.51 | $8.56 | $8.50 | $8.53 | $8.49 | 104,862 |
| 2024-07-26 | $8.50 | $8.51 | $8.46 | $8.47 | $8.43 | 92,134 |
| 2024-07-25 | $8.47 | $8.48 | $8.43 | $8.46 | $8.42 | 123,570 |
| 2024-07-24 | $8.53 | $8.54 | $8.40 | $8.43 | $8.39 | 91,712 |
| 2024-07-23 | $8.46 | $8.56 | $8.44 | $8.53 | $8.49 | 237,312 |
| 2024-07-22 | $8.40 | $8.46 | $8.39 | $8.46 | $8.42 | 153,898 |
| 2024-07-19 | $8.49 | $8.49 | $8.35 | $8.40 | $8.36 | 393,228 |
| 2024-07-18 | $8.51 | $8.54 | $8.46 | $8.47 | $8.43 | 171,219 |
| 2024-07-17 | $8.68 | $8.68 | $8.51 | $8.52 | $8.48 | 354,369 |
| 2024-07-16 | $8.62 | $8.69 | $8.62 | $8.67 | $8.63 | 148,389 |
| 2024-07-15 | $8.64 | $8.66 | $8.59 | $8.63 | $8.59 | 181,373 |
| 2024-07-12 | $8.62 | $8.65 | $8.57 | $8.64 | $8.60 | 149,446 |
| 2024-07-11 | $8.64 | $8.65 | $8.56 | $8.58 | $8.54 | 143,426 |
| 2024-07-10 | $8.64 | $8.64 | $8.57 | $8.60 | $8.52 | 184,452 |
| 2024-07-09 | $8.63 | $8.64 | $8.58 | $8.60 | $8.52 | 120,626 |
| 2024-07-08 | $8.60 | $8.60 | $8.55 | $8.60 | $8.52 | 111,063 |
| 2024-07-05 | $8.59 | $8.65 | $8.57 | $8.59 | $8.51 | 144,758 |
| 2024-07-03 | $8.56 | $8.59 | $8.54 | $8.57 | $8.49 | 71,638 |
| 2024-07-02 | $8.54 | $8.56 | $8.51 | $8.55 | $8.47 | 196,297 |
| 2024-07-01 | $8.55 | $8.58 | $8.47 | $8.47 | $8.39 | 225,150 |
| 2024-06-28 | $8.56 | $8.60 | $8.53 | $8.53 | $8.45 | 227,778 |
| 2024-06-27 | $8.53 | $8.57 | $8.51 | $8.53 | $8.45 | 174,243 |
| 2024-06-26 | $8.48 | $8.58 | $8.48 | $8.53 | $8.45 | 242,080 |
| 2024-06-25 | $8.47 | $8.50 | $8.47 | $8.49 | $8.41 | 95,766 |
| 2024-06-24 | $8.49 | $8.54 | $8.46 | $8.49 | $8.41 | 134,051 |
| 2024-06-21 | $8.50 | $8.55 | $8.47 | $8.49 | $8.41 | 192,743 |
| 2024-06-20 | $8.53 | $8.54 | $8.46 | $8.50 | $8.42 | 105,073 |
| 2024-06-18 | $8.58 | $8.62 | $8.54 | $8.55 | $8.47 | 209,896 |
| 2024-06-17 | $8.55 | $8.61 | $8.54 | $8.57 | $8.49 | 90,080 |
| 2024-06-14 | $8.59 | $8.64 | $8.55 | $8.57 | $8.49 | 120,415 |
| 2024-06-13 | $8.62 | $8.69 | $8.55 | $8.58 | $8.50 | 261,573 |
| 2024-06-12 | $8.74 | $8.75 | $8.62 | $8.62 | $8.62 | 185,708 |
| 2024-06-11 | $8.65 | $8.69 | $8.56 | $8.68 | $8.68 | 183,774 |
| 2024-06-10 | $8.65 | $8.65 | $8.57 | $8.65 | $8.65 | 134,604 |
| 2024-06-07 | $8.61 | $8.65 | $8.55 | $8.63 | $8.63 | 85,048 |
| 2024-06-06 | $8.58 | $8.68 | $8.54 | $8.68 | $8.68 | 320,734 |
| 2024-06-05 | $8.51 | $8.58 | $8.47 | $8.58 | $8.58 | 194,281 |
| 2024-06-04 | $8.57 | $8.60 | $8.45 | $8.48 | $8.48 | 282,343 |
| 2024-06-03 | $8.63 | $8.65 | $8.52 | $8.57 | $8.57 | 154,463 |
| 2024-05-31 | $8.43 | $8.57 | $8.39 | $8.57 | $8.57 | 259,229 |
| 2024-05-30 | $8.33 | $8.46 | $8.32 | $8.44 | $8.44 | 274,520 |
| 2024-05-29 | $8.33 | $8.37 | $8.30 | $8.31 | $8.31 | 304,017 |
| 2024-05-28 | $8.35 | $8.37 | $8.28 | $8.33 | $8.33 | 203,923 |
| 2024-05-24 | $8.36 | $8.37 | $8.28 | $8.31 | $8.31 | 133,903 |
| 2024-05-23 | $8.36 | $8.36 | $8.31 | $8.33 | $8.33 | 131,443 |
| 2024-05-22 | $8.38 | $8.39 | $8.29 | $8.32 | $8.32 | 203,842 |
| 2024-05-21 | $8.39 | $8.41 | $8.37 | $8.38 | $8.38 | 128,952 |
| 2024-05-20 | $8.41 | $8.43 | $8.38 | $8.39 | $8.39 | 113,166 |
| 2024-05-17 | $8.39 | $8.41 | $8.36 | $8.38 | $8.38 | 221,677 |
| 2024-05-16 | $8.34 | $8.36 | $8.33 | $8.35 | $8.35 | 82,155 |
| 2024-05-15 | $8.39 | $8.39 | $8.32 | $8.34 | $8.34 | 186,035 |
| 2024-05-14 | $8.30 | $8.33 | $8.25 | $8.26 | $8.26 | 152,503 |
| 2024-05-13 | $8.38 | $8.38 | $8.27 | $8.29 | $8.29 | 148,176 |
| 2024-05-10 | $8.43 | $8.43 | $8.31 | $8.32 | $8.32 | 180,254 |
| 2024-05-09 | $8.47 | $8.49 | $8.44 | $8.45 | $8.41 | 184,515 |
| 2024-05-08 | $8.44 | $8.47 | $8.44 | $8.47 | $8.43 | 107,059 |
| 2024-05-07 | $8.40 | $8.47 | $8.40 | $8.44 | $8.40 | 204,616 |
| 2024-05-06 | $8.37 | $8.40 | $8.36 | $8.39 | $8.35 | 123,326 |
| 2024-05-03 | $8.28 | $8.36 | $8.28 | $8.33 | $8.29 | 200,387 |
| 2024-05-02 | $8.23 | $8.26 | $8.22 | $8.23 | $8.19 | 152,254 |
| 2024-05-01 | $8.25 | $8.26 | $8.21 | $8.25 | $8.21 | 176,381 |
| 2024-04-30 | $8.24 | $8.24 | $8.17 | $8.19 | $8.15 | 141,732 |
| 2024-04-29 | $8.19 | $8.22 | $8.16 | $8.22 | $8.22 | 101,896 |
| 2024-04-26 | $8.15 | $8.16 | $8.13 | $8.15 | $8.15 | 120,729 |
| 2024-04-25 | $8.15 | $8.15 | $8.10 | $8.12 | $8.12 | 176,615 |
| 2024-04-24 | $8.25 | $8.25 | $8.14 | $8.15 | $8.15 | 364,309 |
| 2024-04-23 | $8.25 | $8.25 | $8.17 | $8.20 | $8.20 | 445,279 |
| 2024-04-22 | $8.34 | $8.34 | $8.19 | $8.20 | $8.20 | 373,362 |
| 2024-04-19 | $8.36 | $8.37 | $8.28 | $8.30 | $8.30 | 129,428 |
| 2024-04-18 | $8.40 | $8.40 | $8.30 | $8.31 | $8.31 | 142,697 |
| 2024-04-17 | $8.40 | $8.40 | $8.35 | $8.40 | $8.40 | 99,021 |
| 2024-04-16 | $8.31 | $8.40 | $8.29 | $8.38 | $8.38 | 173,083 |
| 2024-04-15 | $8.34 | $8.35 | $8.29 | $8.31 | $8.31 | 190,020 |
| 2024-04-12 | $8.35 | $8.40 | $8.35 | $8.36 | $8.36 | 96,749 |
| 2024-04-11 | $8.41 | $8.41 | $8.34 | $8.37 | $8.37 | 202,616 |
| 2024-04-10 | $8.38 | $8.41 | $8.35 | $8.37 | $8.37 | 355,823 |
| 2024-04-09 | $8.48 | $8.49 | $8.43 | $8.49 | $8.45 | 172,481 |
| 2024-04-08 | $8.41 | $8.48 | $8.41 | $8.45 | $8.41 | 213,528 |
| 2024-04-05 | $8.45 | $8.48 | $8.41 | $8.41 | $8.37 | 148,110 |
| 2024-04-04 | $8.50 | $8.53 | $8.44 | $8.46 | $8.42 | 176,791 |
| 2024-04-03 | $8.41 | $8.48 | $8.38 | $8.46 | $8.42 | 203,305 |
| 2024-04-02 | $8.40 | $8.44 | $8.38 | $8.42 | $8.38 | 180,934 |
| 2024-04-01 | $8.50 | $8.53 | $8.40 | $8.41 | $8.37 | 153,650 |
| 2024-03-28 | $8.49 | $8.55 | $8.45 | $8.50 | $8.46 | 245,856 |
| 2024-03-27 | $8.42 | $8.45 | $8.39 | $8.45 | $8.41 | 119,889 |
| 2024-03-26 | $8.40 | $8.42 | $8.39 | $8.41 | $8.37 | 109,515 |
| 2024-03-25 | $8.42 | $8.44 | $8.37 | $8.39 | $8.35 | 204,968 |
| 2024-03-22 | $8.47 | $8.48 | $8.45 | $8.45 | $8.41 | 187,057 |
| 2024-03-21 | $8.47 | $8.47 | $8.44 | $8.46 | $8.42 | 178,741 |
| 2024-03-20 | $8.42 | $8.47 | $8.40 | $8.47 | $8.43 | 192,070 |
| 2024-03-19 | $8.42 | $8.44 | $8.39 | $8.44 | $8.40 | 127,793 |
| 2024-03-18 | $8.40 | $8.44 | $8.38 | $8.41 | $8.37 | 271,420 |
| 2024-03-15 | $8.33 | $8.41 | $8.31 | $8.41 | $8.37 | 131,485 |
| 2024-03-14 | $8.35 | $8.36 | $8.31 | $8.31 | $8.27 | 253,491 |
| 2024-03-13 | $8.47 | $8.47 | $8.38 | $8.40 | $8.36 | 154,177 |
| 2024-03-12 | $8.47 | $8.47 | $8.38 | $8.41 | $8.37 | 192,170 |
| 2024-03-11 | $8.51 | $8.53 | $8.44 | $8.45 | $8.41 | 114,116 |
| 2024-03-08 | $8.48 | $8.52 | $8.45 | $8.48 | $8.44 | 169,961 |
| 2024-03-07 | $8.53 | $8.53 | $8.50 | $8.52 | $8.44 | 202,841 |
| 2024-03-06 | $8.51 | $8.53 | $8.46 | $8.52 | $8.44 | 197,479 |
| 2024-03-05 | $8.52 | $8.54 | $8.50 | $8.51 | $8.43 | 117,756 |
| 2024-03-04 | $8.55 | $8.58 | $8.46 | $8.50 | $8.42 | 304,548 |
| 2024-03-01 | $8.54 | $8.58 | $8.52 | $8.57 | $8.49 | 94,820 |
| 2024-02-29 | $8.53 | $8.58 | $8.52 | $8.55 | $8.47 | 92,353 |
| 2024-02-28 | $8.51 | $8.57 | $8.45 | $8.51 | $8.43 | 135,195 |
| 2024-02-27 | $8.53 | $8.55 | $8.51 | $8.52 | $8.44 | 88,906 |
| 2024-02-26 | $8.62 | $8.62 | $8.54 | $8.55 | $8.47 | 148,544 |
| 2024-02-23 | $8.59 | $8.65 | $8.59 | $8.63 | $8.63 | 81,603 |
| 2024-02-22 | $8.59 | $8.65 | $8.59 | $8.62 | $8.62 | 103,991 |
| 2024-02-21 | $8.56 | $8.61 | $8.56 | $8.59 | $8.59 | 98,436 |
| 2024-02-20 | $8.55 | $8.60 | $8.55 | $8.60 | $8.60 | 129,186 |
| 2024-02-16 | $8.56 | $8.58 | $8.54 | $8.57 | $8.57 | 100,504 |
| 2024-02-15 | $8.47 | $8.61 | $8.47 | $8.59 | $8.59 | 146,152 |
| 2024-02-14 | $8.32 | $8.51 | $8.32 | $8.47 | $8.47 | 203,614 |
| 2024-02-13 | $8.36 | $8.43 | $8.25 | $8.38 | $8.38 | 187,559 |
| 2024-02-12 | $8.46 | $8.51 | $8.46 | $8.47 | $8.47 | 229,352 |
| 2024-02-09 | $8.48 | $8.55 | $8.48 | $8.51 | $8.51 | 183,082 |
| 2024-02-08 | $8.53 | $8.57 | $8.53 | $8.55 | $8.51 | 197,987 |
| 2024-02-07 | $8.60 | $8.63 | $8.57 | $8.60 | $8.56 | 124,468 |
| 2024-02-06 | $8.45 | $8.61 | $8.45 | $8.61 | $8.57 | 138,223 |
| 2024-02-05 | $8.52 | $8.54 | $8.44 | $8.47 | $8.43 | 148,087 |
| 2024-02-02 | $8.55 | $8.59 | $8.51 | $8.57 | $8.53 | 319,442 |
| 2024-02-01 | $8.53 | $8.58 | $8.50 | $8.58 | $8.54 | 121,192 |
| 2024-01-31 | $8.36 | $8.46 | $8.36 | $8.43 | $8.39 | 214,098 |
| 2024-01-30 | $8.31 | $8.36 | $8.29 | $8.36 | $8.32 | 162,547 |
| 2024-01-29 | $8.25 | $8.30 | $8.22 | $8.29 | $8.25 | 157,969 |
| 2024-01-26 | $8.16 | $8.19 | $8.14 | $8.18 | $8.14 | 167,657 |
| 2024-01-25 | $8.16 | $8.21 | $8.16 | $8.20 | $8.16 | 159,579 |
| 2024-01-24 | $8.18 | $8.18 | $8.12 | $8.14 | $8.10 | 170,988 |
| 2024-01-23 | $8.10 | $8.15 | $8.09 | $8.10 | $8.06 | 208,607 |
| 2024-01-22 | $8.13 | $8.20 | $8.11 | $8.16 | $8.12 | 130,270 |
| 2024-01-19 | $8.12 | $8.13 | $8.00 | $8.11 | $8.07 | 186,401 |
| 2024-01-18 | $8.17 | $8.17 | $8.09 | $8.12 | $8.08 | 204,384 |
| 2024-01-17 | $8.19 | $8.19 | $8.11 | $8.14 | $8.10 | 149,872 |
| 2024-01-16 | $8.26 | $8.30 | $8.15 | $8.20 | $8.16 | 245,329 |
| 2024-01-12 | $8.33 | $8.37 | $8.30 | $8.30 | $8.26 | 179,286 |
| 2024-01-11 | $8.29 | $8.36 | $8.26 | $8.29 | $8.25 | 208,160 |
| 2024-01-10 | $8.40 | $8.43 | $8.33 | $8.37 | $8.29 | 284,491 |
| 2024-01-09 | $8.47 | $8.48 | $8.40 | $8.41 | $8.33 | 165,742 |
| 2024-01-08 | $8.37 | $8.49 | $8.36 | $8.46 | $8.38 | 237,537 |
| 2024-01-05 | $8.37 | $8.44 | $8.34 | $8.36 | $8.28 | 204,058 |
| 2024-01-04 | $8.33 | $8.40 | $8.33 | $8.37 | $8.29 | 140,994 |
| 2024-01-03 | $8.30 | $8.44 | $8.30 | $8.40 | $8.32 | 270,517 |
| 2024-01-02 | $8.28 | $8.35 | $8.22 | $8.32 | $8.24 | 219,749 |
| 2023-12-29 | $8.27 | $8.35 | $8.24 | $8.30 | $8.22 | 675,864 |
| 2023-12-28 | $8.32 | $8.35 | $8.26 | $8.27 | $8.19 | 315,037 |
| 2023-12-27 | $8.34 | $8.41 | $8.34 | $8.35 | $8.27 | 337,948 |
| 2023-12-26 | $8.39 | $8.40 | $8.30 | $8.34 | $8.26 | 397,324 |
| 2023-12-22 | $8.37 | $8.40 | $8.32 | $8.36 | $8.28 | 323,956 |
| 2023-12-21 | $8.40 | $8.46 | $8.34 | $8.38 | $8.30 | 448,061 |
| 2023-12-20 | $8.38 | $8.44 | $8.36 | $8.39 | $8.31 | 411,406 |
| 2023-12-19 | $8.32 | $8.46 | $8.28 | $8.42 | $8.34 | 430,171 |
| 2023-12-18 | $8.31 | $8.33 | $8.27 | $8.33 | $8.25 | 402,293 |
| 2023-12-15 | $8.28 | $8.40 | $8.28 | $8.33 | $8.33 | 413,709 |
| 2023-12-14 | $8.26 | $8.34 | $8.26 | $8.31 | $8.31 | 437,708 |
| 2023-12-13 | $8.11 | $8.22 | $8.06 | $8.20 | $8.20 | 411,625 |
| 2023-12-12 | $8.15 | $8.17 | $8.10 | $8.12 | $8.12 | 303,820 |
| 2023-12-11 | $8.18 | $8.20 | $8.14 | $8.17 | $8.17 | 300,347 |
| 2023-12-08 | $8.15 | $8.20 | $8.13 | $8.19 | $8.19 | 248,691 |
| 2023-12-07 | $8.20 | $8.25 | $8.18 | $8.23 | $8.19 | 272,634 |
| 2023-12-06 | $8.23 | $8.29 | $8.20 | $8.23 | $8.19 | 346,374 |
| 2023-12-05 | $8.24 | $8.26 | $8.20 | $8.23 | $8.19 | 354,255 |
| 2023-12-04 | $8.12 | $8.26 | $8.12 | $8.22 | $8.18 | 477,978 |
| 2023-12-01 | $8.13 | $8.23 | $8.11 | $8.18 | $8.14 | 254,668 |
| 2023-11-30 | $8.13 | $8.17 | $8.04 | $8.09 | $8.05 | 250,122 |
| 2023-11-29 | $8.08 | $8.15 | $8.07 | $8.15 | $8.11 | 205,261 |
| 2023-11-28 | $8.02 | $8.04 | $7.98 | $8.04 | $8.00 | 146,622 |
| 2023-11-27 | $8.04 | $8.04 | $7.97 | $8.01 | $7.97 | 182,304 |
| 2023-11-24 | $8.02 | $8.03 | $7.97 | $8.00 | $7.96 | 111,296 |
| 2023-11-22 | $8.04 | $8.06 | $7.97 | $8.02 | $7.98 | 269,928 |
| 2023-11-21 | $7.98 | $8.03 | $7.96 | $7.97 | $7.93 | 339,040 |
| 2023-11-20 | $7.95 | $8.03 | $7.93 | $8.00 | $7.96 | 300,131 |
| 2023-11-17 | $8.06 | $8.06 | $7.90 | $7.98 | $7.94 | 464,460 |
| 2023-11-16 | $7.91 | $8.03 | $7.91 | $8.01 | $7.97 | 394,140 |
| 2023-11-15 | $7.77 | $7.89 | $7.77 | $7.88 | $7.84 | 400,732 |
| 2023-11-14 | $7.77 | $7.82 | $7.75 | $7.80 | $7.76 | 521,499 |
| 2023-11-13 | $7.66 | $7.70 | $7.60 | $7.64 | $7.60 | 329,669 |
| 2023-11-10 | $7.66 | $7.70 | $7.64 | $7.67 | $7.63 | 272,994 |
| 2023-11-09 | $7.78 | $7.78 | $7.65 | $7.69 | $7.61 | 360,910 |
| 2023-11-08 | $7.75 | $7.78 | $7.68 | $7.74 | $7.66 | 289,615 |
| 2023-11-07 | $7.61 | $7.74 | $7.60 | $7.71 | $7.63 | 308,252 |
| 2023-11-06 | $7.70 | $7.70 | $7.50 | $7.59 | $7.51 | 198,588 |
| 2023-11-03 | $7.66 | $7.79 | $7.61 | $7.62 | $7.54 | 377,250 |
| 2023-11-02 | $7.40 | $7.48 | $7.39 | $7.48 | $7.41 | 442,632 |
| 2023-11-01 | $7.19 | $7.30 | $7.17 | $7.30 | $7.23 | 380,335 |
| 2023-10-31 | $7.07 | $7.12 | $7.03 | $7.12 | $7.05 | 202,707 |
| 2023-10-30 | $6.93 | $7.04 | $6.92 | $7.00 | $6.93 | 287,735 |
| 2023-10-27 | $7.00 | $7.04 | $6.95 | $6.99 | $6.92 | 193,130 |
| 2023-10-26 | $7.07 | $7.10 | $6.97 | $7.00 | $6.93 | 274,296 |
| 2023-10-25 | $7.16 | $7.17 | $7.00 | $7.05 | $6.98 | 158,233 |
| 2023-10-24 | $7.10 | $7.19 | $7.07 | $7.18 | $7.11 | 254,591 |
| 2023-10-23 | $7.06 | $7.15 | $7.04 | $7.05 | $6.98 | 223,682 |
| 2023-10-20 | $7.03 | $7.15 | $7.00 | $7.07 | $7.00 | 373,472 |
| 2023-10-19 | $7.13 | $7.15 | $7.00 | $7.03 | $6.96 | 300,785 |
| 2023-10-18 | $7.18 | $7.21 | $7.07 | $7.12 | $7.05 | 324,448 |
| 2023-10-17 | $7.27 | $7.29 | $7.16 | $7.23 | $7.16 | 304,392 |
| 2023-10-16 | $7.49 | $7.49 | $7.33 | $7.33 | $7.26 | 262,101 |
| 2023-10-13 | $7.51 | $7.56 | $7.39 | $7.48 | $7.41 | 326,849 |
| 2023-10-12 | $7.57 | $7.60 | $7.39 | $7.43 | $7.36 | 316,490 |
| 2023-10-11 | $7.61 | $7.62 | $7.49 | $7.55 | $7.48 | 299,149 |
| 2023-10-10 | $7.52 | $7.61 | $7.46 | $7.49 | $7.38 | 353,090 |
| 2023-10-09 | $7.40 | $7.50 | $7.39 | $7.48 | $7.37 | 238,057 |
| 2023-10-06 | $7.40 | $7.45 | $7.27 | $7.37 | $7.26 | 443,662 |
| 2023-10-05 | $7.70 | $7.70 | $7.45 | $7.49 | $7.49 | 557,606 |
| 2023-10-04 | $7.69 | $7.72 | $7.61 | $7.68 | $7.68 | 284,541 |
| 2023-10-03 | $7.64 | $7.68 | $7.58 | $7.65 | $7.65 | 290,364 |
| 2023-10-02 | $7.72 | $7.76 | $7.59 | $7.63 | $7.63 | 237,682 |
| 2023-09-29 | $7.69 | $7.74 | $7.61 | $7.69 | $7.69 | 237,620 |
| 2023-09-28 | $7.62 | $7.71 | $7.57 | $7.63 | $7.63 | 227,731 |
| 2023-09-27 | $7.80 | $7.80 | $7.63 | $7.64 | $7.64 | 154,199 |
| 2023-09-26 | $7.83 | $7.83 | $7.74 | $7.76 | $7.76 | 161,013 |
| 2023-09-25 | $7.98 | $8.00 | $7.82 | $7.84 | $7.84 | 370,942 |
| 2023-09-22 | $8.10 | $8.10 | $7.99 | $8.04 | $8.04 | 247,562 |
| 2023-09-21 | $8.18 | $8.21 | $8.04 | $8.05 | $8.05 | 176,414 |
| 2023-09-20 | $8.19 | $8.30 | $8.18 | $8.22 | $8.22 | 162,229 |
| 2023-09-19 | $8.22 | $8.22 | $8.11 | $8.16 | $8.16 | 262,189 |
| 2023-09-18 | $8.21 | $8.24 | $8.20 | $8.23 | $8.23 | 194,446 |
| 2023-09-15 | $8.30 | $8.34 | $8.22 | $8.23 | $8.23 | 161,720 |
| 2023-09-14 | $8.35 | $8.39 | $8.28 | $8.30 | $8.30 | 194,897 |
| 2023-09-13 | $8.37 | $8.40 | $8.28 | $8.32 | $8.32 | 203,083 |
| 2023-09-12 | $8.43 | $8.45 | $8.33 | $8.34 | $8.34 | 123,742 |
| 2023-09-11 | $8.57 | $8.58 | $8.38 | $8.41 | $8.41 | 170,088 |
| 2023-09-08 | $8.63 | $8.63 | $8.48 | $8.53 | $8.53 | 206,808 |
| 2023-09-07 | $8.67 | $8.68 | $8.59 | $8.64 | $8.60 | 151,890 |
| 2023-09-06 | $8.69 | $8.73 | $8.60 | $8.64 | $8.60 | 72,797 |
| 2023-09-05 | $8.68 | $8.70 | $8.64 | $8.66 | $8.62 | 105,676 |
| 2023-09-01 | $8.72 | $8.73 | $8.59 | $8.66 | $8.62 | 160,105 |
| 2023-08-31 | $8.69 | $8.71 | $8.62 | $8.68 | $8.64 | 123,814 |
| 2023-08-30 | $8.66 | $8.72 | $8.65 | $8.67 | $8.63 | 98,646 |
| 2023-08-29 | $8.63 | $8.73 | $8.62 | $8.63 | $8.59 | 173,132 |
| 2023-08-28 | $8.64 | $8.69 | $8.56 | $8.61 | $8.57 | 137,415 |
| 2023-08-25 | $8.67 | $8.69 | $8.58 | $8.64 | $8.60 | 109,476 |
| 2023-08-24 | $8.74 | $8.74 | $8.58 | $8.67 | $8.63 | 170,456 |
| 2023-08-23 | $8.78 | $8.83 | $8.76 | $8.78 | $8.74 | 91,890 |
| 2023-08-22 | $8.72 | $8.78 | $8.65 | $8.72 | $8.68 | 215,510 |
| 2023-08-21 | $8.79 | $8.80 | $8.62 | $8.68 | $8.64 | 357,320 |
| 2023-08-18 | $8.85 | $8.88 | $8.77 | $8.80 | $8.76 | 136,713 |
| 2023-08-17 | $8.89 | $8.94 | $8.78 | $8.85 | $8.81 | 174,829 |
| 2023-08-16 | $8.96 | $8.98 | $8.84 | $8.88 | $8.84 | 131,794 |
| 2023-08-15 | $8.94 | $8.99 | $8.92 | $8.92 | $8.88 | 107,437 |
| 2023-08-14 | $9.00 | $9.01 | $8.96 | $8.99 | $8.95 | 75,417 |
| 2023-08-11 | $8.94 | $9.04 | $8.89 | $9.01 | $8.97 | 126,536 |
| 2023-08-10 | $9.00 | $9.06 | $8.87 | $8.89 | $8.85 | 119,329 |
| 2023-08-09 | $8.93 | $9.08 | $8.91 | $9.02 | $8.94 | 307,015 |
| 2023-08-08 | $8.93 | $8.94 | $8.91 | $8.93 | $8.85 | 116,920 |
| 2023-08-07 | $8.93 | $8.96 | $8.89 | $8.91 | $8.83 | 181,969 |
| 2023-08-04 | $8.95 | $8.99 | $8.92 | $8.93 | $8.85 | 159,137 |
| 2023-08-03 | $9.01 | $9.02 | $8.92 | $8.92 | $8.84 | 195,324 |
| 2023-08-02 | $9.10 | $9.11 | $9.03 | $9.07 | $8.99 | 170,613 |
| 2023-08-01 | $9.14 | $9.17 | $9.08 | $9.11 | $9.03 | 108,775 |
| 2023-07-31 | $9.13 | $9.20 | $9.12 | $9.14 | $9.06 | 94,829 |
| 2023-07-28 | $9.17 | $9.24 | $9.12 | $9.13 | $9.05 | 129,521 |
| 2023-07-27 | $9.25 | $9.25 | $9.15 | $9.17 | $9.09 | 103,769 |
| 2023-07-26 | $9.22 | $9.28 | $9.22 | $9.23 | $9.15 | 62,363 |
| 2023-07-25 | $9.25 | $9.27 | $9.20 | $9.22 | $9.14 | 87,207 |
| 2023-07-24 | $9.28 | $9.29 | $9.21 | $9.25 | $9.17 | 95,071 |
| 2023-07-21 | $9.22 | $9.25 | $9.14 | $9.21 | $9.13 | 127,178 |
| 2023-07-20 | $9.18 | $9.18 | $9.08 | $9.14 | $9.06 | 91,180 |
| 2023-07-19 | $9.19 | $9.28 | $9.11 | $9.19 | $9.11 | 190,828 |
| 2023-07-18 | $9.05 | $9.19 | $9.05 | $9.15 | $9.07 | 138,665 |
| 2023-07-17 | $9.10 | $9.12 | $9.04 | $9.05 | $8.97 | 144,637 |
| 2023-07-14 | $9.29 | $9.30 | $9.08 | $9.08 | $9.00 | 237,972 |
| 2023-07-13 | $9.05 | $9.45 | $9.03 | $9.30 | $9.22 | 442,931 |
| 2023-07-12 | $9.05 | $9.05 | $9.00 | $9.03 | $8.95 | 97,769 |
| 2023-07-11 | $9.08 | $9.12 | $8.99 | $9.02 | $8.90 | 139,988 |
| 2023-07-10 | $9.09 | $9.13 | $9.07 | $9.13 | $9.01 | 111,632 |
| 2023-07-07 | $9.00 | $9.09 | $8.94 | $9.05 | $8.93 | 185,303 |
| 2023-07-06 | $8.99 | $9.01 | $8.92 | $8.98 | $8.86 | 173,352 |
| 2023-07-05 | $9.14 | $9.19 | $9.05 | $9.07 | $8.95 | 279,505 |
| 2023-07-03 | $9.10 | $9.13 | $9.04 | $9.13 | $9.01 | 83,002 |
| 2023-06-30 | $9.09 | $9.14 | $9.04 | $9.04 | $9.04 | 122,918 |
| 2023-06-29 | $9.12 | $9.12 | $9.00 | $9.05 | $9.05 | 139,094 |
| 2023-06-28 | $9.20 | $9.20 | $9.08 | $9.12 | $9.12 | 172,364 |
| 2023-06-27 | $9.20 | $9.23 | $9.13 | $9.16 | $9.16 | 176,071 |
| 2023-06-26 | $9.04 | $9.18 | $9.02 | $9.16 | $9.16 | 259,708 |
| 2023-06-23 | $8.96 | $9.09 | $8.96 | $9.04 | $9.04 | 172,742 |
| 2023-06-22 | $8.92 | $8.98 | $8.92 | $8.96 | $8.96 | 169,837 |
| 2023-06-21 | $8.91 | $8.98 | $8.91 | $8.96 | $8.96 | 161,631 |
| 2023-06-20 | $8.94 | $9.02 | $8.92 | $8.94 | $8.94 | 181,849 |
| 2023-06-16 | $8.98 | $9.01 | $8.94 | $8.96 | $8.96 | 75,728 |
| 2023-06-15 | $9.11 | $9.11 | $8.96 | $8.98 | $8.98 | 307,178 |
| 2023-06-14 | $9.07 | $9.08 | $9.01 | $9.08 | $9.08 | 193,235 |
| 2023-06-13 | $9.10 | $9.11 | $9.02 | $9.02 | $9.02 | 124,195 |
| 2023-06-12 | $9.11 | $9.18 | $9.08 | $9.09 | $9.09 | 111,624 |
| 2023-06-09 | $9.18 | $9.18 | $9.10 | $9.11 | $9.11 | 107,127 |
| 2023-06-08 | $9.16 | $9.23 | $9.12 | $9.18 | $9.14 | 93,952 |
| 2023-06-07 | $9.20 | $9.24 | $9.12 | $9.13 | $9.09 | 114,496 |
| 2023-06-06 | $9.12 | $9.21 | $9.12 | $9.20 | $9.16 | 137,854 |
| 2023-06-05 | $9.02 | $9.11 | $9.02 | $9.11 | $9.07 | 97,046 |
| 2023-06-02 | $9.11 | $9.13 | $8.98 | $9.02 | $8.98 | 133,923 |
| 2023-06-01 | $8.97 | $9.06 | $8.94 | $9.06 | $9.02 | 133,627 |
| 2023-05-31 | $8.91 | $8.99 | $8.88 | $8.91 | $8.87 | 176,361 |
| 2023-05-30 | $8.87 | $8.93 | $8.84 | $8.89 | $8.85 | 194,001 |
| 2023-05-26 | $8.81 | $8.90 | $8.81 | $8.87 | $8.83 | 120,139 |
| 2023-05-25 | $8.80 | $8.85 | $8.74 | $8.83 | $8.79 | 118,837 |
| 2023-05-24 | $8.88 | $8.89 | $8.74 | $8.76 | $8.72 | 228,136 |
| 2023-05-23 | $8.95 | $8.95 | $8.85 | $8.88 | $8.84 | 144,736 |
| 2023-05-22 | $9.00 | $9.02 | $8.90 | $8.93 | $8.89 | 111,787 |
| 2023-05-19 | $9.05 | $9.05 | $8.94 | $8.96 | $8.92 | 166,312 |
| 2023-05-18 | $9.11 | $9.12 | $9.05 | $9.07 | $9.03 | 55,640 |
| 2023-05-17 | $9.13 | $9.14 | $9.06 | $9.10 | $9.06 | 93,417 |
| 2023-05-16 | $9.13 | $9.15 | $9.10 | $9.12 | $9.08 | 74,638 |
| 2023-05-15 | $9.05 | $9.13 | $9.05 | $9.12 | $9.08 | 117,362 |
| 2023-05-12 | $9.04 | $9.10 | $9.04 | $9.10 | $9.06 | 100,778 |
| 2023-05-11 | $9.14 | $9.16 | $9.02 | $9.03 | $8.99 | 105,169 |
| 2023-05-10 | $9.14 | $9.14 | $9.07 | $9.12 | $9.12 | 78,050 |
| 2023-05-09 | $9.18 | $9.19 | $9.11 | $9.14 | $9.10 | 72,463 |
| 2023-05-08 | $9.19 | $9.20 | $9.12 | $9.14 | $9.10 | 89,464 |
| 2023-05-05 | $9.15 | $9.18 | $9.12 | $9.17 | $9.13 | 165,883 |
| 2023-05-04 | $9.05 | $9.12 | $9.04 | $9.12 | $9.08 | 99,175 |
| 2023-05-03 | $9.07 | $9.12 | $9.05 | $9.07 | $9.03 | 68,367 |
| 2023-05-02 | $9.12 | $9.12 | $9.03 | $9.05 | $9.01 | 186,855 |
| 2023-05-01 | $9.18 | $9.18 | $9.07 | $9.10 | $9.06 | 132,224 |
| 2023-04-28 | $9.14 | $9.19 | $9.08 | $9.15 | $9.11 | 87,709 |
| 2023-04-27 | $9.14 | $9.14 | $9.09 | $9.11 | $9.07 | 61,413 |
| 2023-04-26 | $9.14 | $9.19 | $9.08 | $9.10 | $9.06 | 150,080 |
| 2023-04-25 | $9.08 | $9.13 | $9.07 | $9.10 | $9.06 | 70,986 |
| 2023-04-24 | $9.06 | $9.10 | $9.03 | $9.03 | $8.99 | 93,589 |
| 2023-04-21 | $9.07 | $9.07 | $9.01 | $9.06 | $9.02 | 94,571 |
| 2023-04-20 | $9.01 | $9.04 | $8.96 | $9.02 | $8.98 | 125,430 |
| 2023-04-19 | $9.05 | $9.06 | $8.94 | $8.98 | $8.94 | 255,890 |
| 2023-04-18 | $9.17 | $9.20 | $9.01 | $9.06 | $9.02 | 203,245 |
| 2023-04-17 | $9.19 | $9.23 | $9.15 | $9.16 | $9.12 | 269,441 |
| 2023-04-14 | $9.40 | $9.40 | $9.21 | $9.26 | $9.22 | 172,330 |
| 2023-04-13 | $9.34 | $9.39 | $9.33 | $9.35 | $9.31 | 106,123 |
| 2023-04-12 | $9.40 | $9.45 | $9.27 | $9.30 | $9.26 | 167,004 |
| 2023-04-11 | $9.35 | $9.45 | $9.33 | $9.40 | $9.32 | 113,051 |
| 2023-04-10 | $9.46 | $9.46 | $9.27 | $9.33 | $9.25 | 114,856 |
| 2023-04-06 | $9.38 | $9.46 | $9.38 | $9.44 | $9.36 | 212,882 |
| 2023-04-05 | $9.29 | $9.39 | $9.29 | $9.38 | $9.30 | 91,695 |
| 2023-04-04 | $9.27 | $9.34 | $9.22 | $9.22 | $9.14 | 122,117 |
| 2023-04-03 | $9.39 | $9.43 | $9.24 | $9.27 | $9.19 | 138,535 |
| 2023-03-31 | $9.23 | $9.39 | $9.23 | $9.39 | $9.31 | 150,025 |
| 2023-03-30 | $9.07 | $9.23 | $9.07 | $9.23 | $9.15 | 121,447 |
| 2023-03-29 | $9.02 | $9.06 | $8.98 | $9.02 | $8.94 | 78,062 |
| 2023-03-28 | $8.95 | $9.02 | $8.90 | $8.99 | $8.91 | 193,309 |
| 2023-03-27 | $8.96 | $9.02 | $8.90 | $8.95 | $8.87 | 132,403 |
| 2023-03-24 | $8.95 | $9.05 | $8.92 | $8.92 | $8.92 | 122,828 |
| 2023-03-23 | $9.00 | $9.03 | $8.94 | $8.98 | $8.98 | 119,082 |
| 2023-03-22 | $8.95 | $9.00 | $8.88 | $8.98 | $8.98 | 140,595 |
| 2023-03-21 | $9.08 | $9.08 | $8.91 | $8.94 | $8.94 | 113,497 |
| 2023-03-20 | $9.15 | $9.15 | $9.02 | $9.04 | $9.04 | 87,975 |
| 2023-03-17 | $9.15 | $9.16 | $9.08 | $9.12 | $9.12 | 95,076 |
| 2023-03-16 | $9.03 | $9.17 | $9.03 | $9.10 | $9.10 | 135,515 |
| 2023-03-15 | $9.00 | $9.04 | $8.92 | $8.99 | $8.99 | 214,376 |
| 2023-03-14 | $9.07 | $9.09 | $8.98 | $9.01 | $9.01 | 106,392 |
| 2023-03-13 | $8.98 | $9.07 | $8.98 | $9.01 | $9.01 | 250,824 |
| 2023-03-10 | $9.06 | $9.17 | $8.98 | $9.03 | $9.03 | 120,877 |
| 2023-03-09 | $9.07 | $9.15 | $9.04 | $9.05 | $9.01 | 115,211 |
| 2023-03-08 | $9.02 | $9.09 | $9.02 | $9.07 | $9.03 | 113,110 |
| 2023-03-07 | $9.06 | $9.06 | $9.01 | $9.01 | $8.97 | 108,303 |
| 2023-03-06 | $9.08 | $9.11 | $9.02 | $9.02 | $8.98 | 132,184 |
| 2023-03-03 | $9.06 | $9.14 | $9.05 | $9.06 | $9.02 | 130,524 |
| 2023-03-02 | $9.13 | $9.13 | $9.02 | $9.04 | $9.00 | 140,214 |
| 2023-03-01 | $9.15 | $9.16 | $9.10 | $9.12 | $9.08 | 99,226 |
| 2023-02-28 | $9.15 | $9.22 | $9.09 | $9.14 | $9.10 | 134,579 |
| 2023-02-27 | $9.12 | $9.18 | $9.08 | $9.15 | $9.11 | 208,092 |
| 2023-02-24 | $9.07 | $9.12 | $8.98 | $9.11 | $9.07 | 213,754 |
| 2023-02-23 | $9.12 | $9.16 | $9.09 | $9.12 | $9.08 | 190,619 |
| 2023-02-22 | $9.17 | $9.18 | $9.08 | $9.10 | $9.06 | 220,501 |
| 2023-02-21 | $9.18 | $9.19 | $8.97 | $9.15 | $9.11 | 489,360 |
| 2023-02-17 | $9.12 | $9.25 | $9.09 | $9.21 | $9.17 | 268,333 |
| 2023-02-16 | $9.34 | $9.34 | $9.17 | $9.17 | $9.13 | 167,837 |
| 2023-02-15 | $9.45 | $9.45 | $9.35 | $9.36 | $9.32 | 108,475 |
| 2023-02-14 | $9.46 | $9.47 | $9.31 | $9.40 | $9.36 | 207,363 |
| 2023-02-13 | $9.48 | $9.53 | $9.39 | $9.43 | $9.39 | 169,268 |
| 2023-02-10 | $9.37 | $9.48 | $9.34 | $9.42 | $9.38 | 86,938 |
| 2023-02-09 | $9.63 | $9.66 | $9.39 | $9.45 | $9.37 | 246,379 |
| 2023-02-08 | $9.64 | $9.67 | $9.57 | $9.58 | $9.50 | 138,178 |
| 2023-02-07 | $9.58 | $9.69 | $9.53 | $9.69 | $9.61 | 207,553 |
| 2023-02-06 | $9.56 | $9.58 | $9.50 | $9.51 | $9.43 | 206,379 |
| 2023-02-03 | $9.55 | $9.60 | $9.48 | $9.60 | $9.52 | 235,736 |
| 2023-02-02 | $9.70 | $9.74 | $9.61 | $9.62 | $9.54 | 317,823 |
| 2023-02-01 | $9.60 | $9.68 | $9.50 | $9.64 | $9.56 | 203,035 |
| 2023-01-31 | $9.52 | $9.58 | $9.48 | $9.56 | $9.48 | 155,855 |
| 2023-01-30 | $9.50 | $9.52 | $9.44 | $9.52 | $9.44 | 146,467 |
| 2023-01-27 | $9.55 | $9.60 | $9.50 | $9.51 | $9.43 | 124,503 |
| 2023-01-26 | $9.60 | $9.62 | $9.56 | $9.61 | $9.52 | 200,243 |
| 2023-01-25 | $9.54 | $9.61 | $9.46 | $9.59 | $9.51 | 239,242 |
| 2023-01-24 | $9.49 | $9.62 | $9.47 | $9.56 | $9.48 | 327,123 |
| 2023-01-23 | $9.49 | $9.59 | $9.48 | $9.50 | $9.42 | 288,186 |
| 2023-01-20 | $9.46 | $9.54 | $9.41 | $9.52 | $9.44 | 198,649 |
| 2023-01-19 | $9.33 | $9.54 | $9.33 | $9.46 | $9.38 | 260,957 |
| 2023-01-18 | $9.25 | $9.35 | $9.24 | $9.35 | $9.27 | 225,507 |
| 2023-01-17 | $9.25 | $9.27 | $9.16 | $9.19 | $9.11 | 327,074 |
| 2023-01-13 | $9.31 | $9.38 | $9.21 | $9.26 | $9.18 | 192,147 |
| 2023-01-12 | $9.24 | $9.37 | $9.20 | $9.33 | $9.25 | 176,551 |
| 2023-01-11 | $9.17 | $9.24 | $9.12 | $9.22 | $9.10 | 292,316 |
| 2023-01-10 | $9.10 | $9.16 | $9.06 | $9.14 | $9.02 | 318,860 |
| 2023-01-09 | $9.05 | $9.15 | $9.05 | $9.09 | $8.97 | 461,677 |
| 2023-01-06 | $9.07 | $9.10 | $8.96 | $9.04 | $8.93 | 423,904 |
| 2023-01-05 | $9.04 | $9.12 | $8.96 | $9.05 | $8.94 | 344,695 |
| 2023-01-04 | $9.10 | $9.18 | $8.85 | $9.05 | $8.94 | 1,299,902 |
| 2023-01-03 | $9.17 | $9.32 | $9.13 | $9.31 | $9.19 | 247,943 |
| 2022-12-30 | $9.03 | $9.11 | $9.00 | $9.04 | $9.04 | 739,388 |
| 2022-12-29 | $9.02 | $9.18 | $9.02 | $9.09 | $9.09 | 391,963 |
| 2022-12-28 | $9.09 | $9.12 | $8.98 | $9.02 | $9.02 | 530,225 |
| 2022-12-27 | $9.18 | $9.18 | $9.00 | $9.07 | $9.07 | 718,394 |
| 2022-12-23 | $9.24 | $9.27 | $9.15 | $9.20 | $9.20 | 300,131 |
| 2022-12-22 | $9.34 | $9.34 | $9.19 | $9.24 | $9.24 | 460,456 |
| 2022-12-21 | $9.32 | $9.38 | $9.26 | $9.30 | $9.30 | 564,178 |
| 2022-12-20 | $9.35 | $9.40 | $9.26 | $9.28 | $9.28 | 478,464 |
| 2022-12-19 | $9.44 | $9.46 | $9.36 | $9.39 | $9.39 | 317,757 |
| 2022-12-16 | $9.50 | $9.50 | $9.35 | $9.46 | $9.46 | 397,336 |
| 2022-12-15 | $9.52 | $9.59 | $9.52 | $9.53 | $9.53 | 505,469 |
| 2022-12-14 | $9.51 | $9.60 | $9.48 | $9.57 | $9.57 | 390,867 |
| 2022-12-13 | $9.48 | $9.59 | $9.42 | $9.48 | $9.48 | 365,963 |
| 2022-12-12 | $9.49 | $9.57 | $9.35 | $9.37 | $9.37 | 368,967 |
| 2022-12-09 | $9.45 | $9.53 | $9.40 | $9.48 | $9.48 | 276,933 |
| 2022-12-08 | $9.73 | $9.75 | $9.53 | $9.57 | $9.51 | 459,702 |
| 2022-12-07 | $9.55 | $9.75 | $9.55 | $9.73 | $9.67 | 294,476 |
| 2022-12-06 | $9.63 | $9.68 | $9.50 | $9.54 | $9.48 | 598,545 |
| 2022-12-05 | $9.57 | $9.66 | $9.53 | $9.61 | $9.55 | 521,740 |
| 2022-12-02 | $9.47 | $9.65 | $9.47 | $9.57 | $9.51 | 355,171 |
| 2022-12-01 | $9.62 | $9.65 | $9.47 | $9.49 | $9.43 | 362,051 |
| 2022-11-30 | $9.41 | $9.55 | $9.41 | $9.55 | $9.49 | 279,309 |
| 2022-11-29 | $9.45 | $9.51 | $9.36 | $9.38 | $9.32 | 355,263 |
| 2022-11-28 | $9.52 | $9.57 | $9.46 | $9.46 | $9.40 | 287,690 |
| 2022-11-25 | $9.49 | $9.56 | $9.46 | $9.53 | $9.47 | 121,335 |
| 2022-11-23 | $9.48 | $9.54 | $9.46 | $9.51 | $9.45 | 338,743 |
| 2022-11-22 | $9.37 | $9.46 | $9.35 | $9.42 | $9.36 | 890,489 |
| 2022-11-21 | $9.30 | $9.35 | $9.25 | $9.34 | $9.28 | 412,098 |
| 2022-11-18 | $9.21 | $9.29 | $9.12 | $9.25 | $9.19 | 191,989 |
| 2022-11-17 | $9.13 | $9.30 | $9.11 | $9.11 | $9.05 | 255,919 |
| 2022-11-16 | $9.09 | $9.20 | $9.09 | $9.20 | $9.14 | 362,630 |
| 2022-11-15 | $9.01 | $9.10 | $8.93 | $8.98 | $8.92 | 395,745 |
| 2022-11-14 | $9.05 | $9.08 | $8.83 | $8.90 | $8.84 | 383,361 |
| 2022-11-11 | $9.09 | $9.13 | $9.03 | $9.04 | $9.04 | 349,970 |
| 2022-11-10 | $9.04 | $9.11 | $8.94 | $9.03 | $9.03 | 753,022 |
| 2022-11-09 | $8.74 | $8.78 | $8.64 | $8.67 | $8.61 | 251,825 |
| 2022-11-08 | $8.69 | $8.80 | $8.66 | $8.75 | $8.69 | 335,144 |
| 2022-11-07 | $8.65 | $8.71 | $8.58 | $8.65 | $8.59 | 243,715 |
| 2022-11-04 | $8.65 | $8.76 | $8.55 | $8.58 | $8.52 | 367,629 |
| 2022-11-03 | $8.77 | $8.78 | $8.62 | $8.65 | $8.59 | 335,369 |
| 2022-11-02 | $8.85 | $8.93 | $8.76 | $8.79 | $8.73 | 401,118 |
| 2022-11-01 | $8.97 | $8.99 | $8.75 | $8.79 | $8.73 | 385,689 |
| 2022-10-31 | $8.99 | $9.01 | $8.85 | $8.86 | $8.80 | 357,747 |
| 2022-10-28 | $9.07 | $9.07 | $8.94 | $8.96 | $8.90 | 207,917 |
| 2022-10-27 | $9.04 | $9.05 | $8.93 | $9.04 | $8.98 | 326,691 |
| 2022-10-26 | $9.04 | $9.17 | $9.02 | $9.02 | $8.96 | 206,135 |
| 2022-10-25 | $9.05 | $9.13 | $8.99 | $9.07 | $9.01 | 356,320 |
| 2022-10-24 | $9.17 | $9.26 | $9.01 | $9.02 | $8.96 | 291,789 |
| 2022-10-21 | $9.25 | $9.48 | $9.19 | $9.20 | $9.14 | 266,287 |
| 2022-10-20 | $9.39 | $9.44 | $9.24 | $9.26 | $9.20 | 200,044 |
| 2022-10-19 | $9.50 | $9.50 | $9.39 | $9.40 | $9.34 | 95,284 |
| 2022-10-18 | $9.55 | $9.58 | $9.50 | $9.54 | $9.48 | 162,911 |
| 2022-10-17 | $9.59 | $9.67 | $9.50 | $9.55 | $9.49 | 259,383 |
| 2022-10-14 | $9.66 | $9.66 | $9.54 | $9.57 | $9.51 | 120,975 |
| 2022-10-13 | $9.68 | $9.72 | $9.56 | $9.64 | $9.58 | 392,663 |
| 2022-10-12 | $9.79 | $9.87 | $9.77 | $9.81 | $9.75 | 84,859 |
| 2022-10-11 | $9.86 | $9.89 | $9.76 | $9.85 | $9.73 | 173,588 |
| 2022-10-10 | $9.87 | $9.88 | $9.77 | $9.87 | $9.75 | 136,728 |
| 2022-10-07 | $9.80 | $9.92 | $9.74 | $9.87 | $9.75 | 259,469 |
| 2022-10-06 | $9.80 | $9.89 | $9.77 | $9.84 | $9.72 | 115,668 |
| 2022-10-05 | $9.87 | $9.94 | $9.74 | $9.88 | $9.76 | 123,276 |
| 2022-10-04 | $9.77 | $9.94 | $9.77 | $9.89 | $9.77 | 299,565 |
| 2022-10-03 | $9.63 | $9.80 | $9.59 | $9.70 | $9.58 | 247,243 |
| 2022-09-30 | $9.58 | $9.61 | $9.49 | $9.53 | $9.41 | 178,603 |
| 2022-09-29 | $9.70 | $9.76 | $9.50 | $9.54 | $9.42 | 170,871 |
| 2022-09-28 | $9.79 | $9.90 | $9.71 | $9.75 | $9.63 | 257,526 |
| 2022-09-27 | $9.75 | $9.82 | $9.68 | $9.72 | $9.60 | 152,120 |
| 2022-09-26 | $10.00 | $10.02 | $9.71 | $9.73 | $9.61 | 332,443 |
| 2022-09-23 | $10.07 | $10.21 | $9.89 | $10.02 | $9.90 | 359,267 |
| 2022-09-22 | $10.01 | $10.35 | $9.90 | $10.11 | $9.98 | 787,742 |
| 2022-09-21 | $10.01 | $10.09 | $10.00 | $10.08 | $9.95 | 97,735 |
| 2022-09-20 | $10.04 | $10.12 | $10.00 | $10.00 | $9.88 | 195,189 |
| 2022-09-19 | $10.13 | $10.19 | $10.04 | $10.09 | $9.96 | 173,463 |
| 2022-09-16 | $10.16 | $10.24 | $10.05 | $10.14 | $10.01 | 248,706 |
| 2022-09-15 | $10.28 | $10.31 | $10.20 | $10.22 | $10.09 | 161,287 |
| 2022-09-14 | $10.33 | $10.42 | $10.27 | $10.29 | $10.16 | 180,432 |
| 2022-09-13 | $10.55 | $10.56 | $10.33 | $10.39 | $10.26 | 272,531 |
| 2022-09-12 | $10.70 | $10.75 | $10.59 | $10.61 | $10.48 | 107,733 |
| 2022-09-09 | $10.72 | $10.72 | $10.61 | $10.69 | $10.69 | 172,482 |
| 2022-09-08 | $10.70 | $10.80 | $10.68 | $10.71 | $10.65 | 94,461 |
| 2022-09-07 | $10.68 | $10.76 | $10.65 | $10.72 | $10.66 | 179,759 |
| 2022-09-06 | $10.82 | $10.84 | $10.67 | $10.69 | $10.63 | 97,068 |
| 2022-09-02 | $10.83 | $10.91 | $10.78 | $10.82 | $10.82 | 129,856 |
| 2022-09-01 | $10.88 | $10.90 | $10.65 | $10.73 | $10.73 | 310,469 |
| 2022-08-31 | $11.01 | $11.03 | $10.89 | $10.95 | $10.95 | 126,965 |
| 2022-08-30 | $11.11 | $11.11 | $10.96 | $10.98 | $10.98 | 138,316 |
| 2022-08-29 | $11.17 | $11.17 | $11.06 | $11.12 | $11.12 | 114,139 |
| 2022-08-26 | $11.19 | $11.22 | $11.15 | $11.17 | $11.17 | 75,486 |
| 2022-08-25 | $11.24 | $11.28 | $11.17 | $11.23 | $11.23 | 141,239 |
| 2022-08-24 | $11.24 | $11.29 | $11.20 | $11.23 | $11.23 | 76,169 |
| 2022-08-23 | $11.25 | $11.32 | $11.21 | $11.22 | $11.22 | 142,592 |
| 2022-08-22 | $11.39 | $11.39 | $11.25 | $11.26 | $11.26 | 143,662 |
| 2022-08-19 | $11.55 | $11.55 | $11.38 | $11.40 | $11.40 | 111,573 |
| 2022-08-18 | $11.70 | $11.73 | $11.56 | $11.65 | $11.65 | 118,148 |
| 2022-08-17 | $11.75 | $11.75 | $11.58 | $11.69 | $11.69 | 207,602 |
| 2022-08-16 | $11.79 | $11.79 | $11.62 | $11.65 | $11.65 | 194,240 |
| 2022-08-15 | $12.02 | $12.04 | $11.56 | $11.76 | $11.76 | 320,044 |
| 2022-08-12 | $12.02 | $12.03 | $11.93 | $12.02 | $12.02 | 113,466 |
| 2022-08-11 | $12.01 | $12.07 | $11.94 | $11.95 | $11.95 | 96,460 |
| 2022-08-10 | $11.99 | $12.22 | $11.94 | $12.00 | $12.00 | 97,324 |
| 2022-08-09 | $12.13 | $12.13 | $11.98 | $12.00 | $11.94 | 105,797 |
| 2022-08-08 | $12.00 | $12.36 | $11.86 | $12.10 | $12.04 | 248,345 |
| 2022-08-05 | $12.02 | $12.03 | $11.90 | $12.01 | $11.95 | 142,302 |
| 2022-08-04 | $11.92 | $12.13 | $11.92 | $12.10 | $12.04 | 184,418 |
| 2022-08-03 | $11.78 | $11.93 | $11.76 | $11.91 | $11.85 | 99,318 |
| 2022-08-02 | $11.72 | $11.85 | $11.71 | $11.78 | $11.72 | 190,064 |
| 2022-08-01 | $11.84 | $11.93 | $11.67 | $11.70 | $11.64 | 206,934 |
| 2022-07-29 | $11.64 | $11.78 | $11.58 | $11.75 | $11.69 | 218,227 |
| 2022-07-28 | $11.37 | $11.67 | $11.36 | $11.60 | $11.54 | 137,324 |
| 2022-07-27 | $11.30 | $11.40 | $11.26 | $11.35 | $11.29 | 74,345 |
| 2022-07-26 | $11.28 | $11.33 | $11.22 | $11.25 | $11.19 | 48,409 |
| 2022-07-25 | $11.32 | $11.32 | $11.14 | $11.24 | $11.19 | 75,470 |
| 2022-07-22 | $11.12 | $11.31 | $11.11 | $11.30 | $11.24 | 130,276 |
| 2022-07-21 | $11.12 | $11.19 | $11.03 | $11.05 | $11.00 | 88,903 |
| 2022-07-20 | $11.06 | $11.14 | $11.06 | $11.10 | $11.05 | 107,074 |
| 2022-07-19 | $11.01 | $11.09 | $11.01 | $11.05 | $11.00 | 88,791 |
| 2022-07-18 | $11.24 | $11.28 | $11.03 | $11.03 | $10.98 | 136,724 |
| 2022-07-15 | $11.30 | $11.34 | $11.19 | $11.22 | $11.17 | 63,981 |
| 2022-07-14 | $11.24 | $11.25 | $11.10 | $11.22 | $11.17 | 55,169 |
| 2022-07-13 | $11.12 | $11.30 | $11.09 | $11.26 | $11.20 | 112,115 |
| 2022-07-12 | $11.18 | $11.30 | $11.11 | $11.20 | $11.15 | 145,801 |
| 2022-07-11 | $11.00 | $11.15 | $11.00 | $11.13 | $11.08 | 140,229 |
| 2022-07-08 | $11.19 | $11.22 | $10.99 | $11.04 | $10.99 | 199,031 |
| 2022-07-07 | $11.29 | $11.31 | $11.13 | $11.28 | $11.17 | 208,460 |
| 2022-07-06 | $11.12 | $11.26 | $11.10 | $11.22 | $11.11 | 215,957 |
| 2022-07-05 | $11.01 | $11.21 | $10.96 | $11.05 | $10.94 | 414,737 |
| 2022-07-01 | $10.85 | $11.08 | $10.81 | $11.02 | $10.91 | 201,164 |
| 2022-06-30 | $10.60 | $10.76 | $10.56 | $10.74 | $10.63 | 163,773 |
| 2022-06-29 | $10.48 | $10.66 | $10.43 | $10.61 | $10.50 | 130,958 |
| 2022-06-28 | $10.39 | $10.51 | $10.38 | $10.44 | $10.33 | 112,931 |
| 2022-06-27 | $10.45 | $10.52 | $10.35 | $10.41 | $10.30 | 148,798 |
| 2022-06-24 | $10.42 | $10.50 | $10.39 | $10.46 | $10.35 | 89,982 |
| 2022-06-23 | $10.33 | $10.49 | $10.30 | $10.38 | $10.27 | 200,660 |
| 2022-06-22 | $10.14 | $10.32 | $10.12 | $10.23 | $10.13 | 256,791 |
| 2022-06-21 | $10.20 | $10.25 | $10.10 | $10.12 | $10.02 | 176,587 |
| 2022-06-17 | $10.25 | $10.28 | $10.09 | $10.14 | $10.04 | 326,683 |
| 2022-06-16 | $10.26 | $10.38 | $10.15 | $10.20 | $10.10 | 321,114 |
| 2022-06-15 | $10.55 | $10.64 | $10.21 | $10.47 | $10.36 | 560,201 |
| 2022-06-14 | $10.72 | $10.77 | $10.46 | $10.50 | $10.39 | 321,557 |
| 2022-06-13 | $11.06 | $11.06 | $10.70 | $10.74 | $10.63 | 266,975 |
| 2022-06-10 | $11.25 | $11.35 | $11.15 | $11.17 | $11.06 | 149,963 |
| 2022-06-09 | $11.66 | $11.66 | $11.48 | $11.48 | $11.30 | 177,310 |
| 2022-06-08 | $11.69 | $11.71 | $11.64 | $11.66 | $11.48 | 95,834 |
| 2022-06-07 | $11.60 | $11.71 | $11.57 | $11.68 | $11.50 | 140,516 |
| 2022-06-06 | $11.76 | $11.80 | $11.65 | $11.66 | $11.48 | 125,269 |
| 2022-06-03 | $11.78 | $11.78 | $11.64 | $11.74 | $11.56 | 108,164 |
| 2022-06-02 | $11.72 | $11.85 | $11.67 | $11.82 | $11.64 | 149,544 |
| 2022-06-01 | $11.67 | $11.73 | $11.56 | $11.72 | $11.54 | 159,580 |
| 2022-05-31 | $11.59 | $11.63 | $11.38 | $11.58 | $11.40 | 128,914 |
| 2022-05-27 | $11.50 | $11.77 | $11.50 | $11.55 | $11.37 | 234,074 |
| 2022-05-26 | $11.17 | $11.49 | $11.10 | $11.47 | $11.29 | 166,912 |
| 2022-05-25 | $10.78 | $11.16 | $10.78 | $11.10 | $10.93 | 236,172 |
| 2022-05-24 | $10.48 | $10.76 | $10.48 | $10.72 | $10.56 | 171,510 |
| 2022-05-23 | $10.42 | $10.54 | $10.39 | $10.45 | $10.29 | 268,776 |
| 2022-05-20 | $10.27 | $10.41 | $10.27 | $10.39 | $10.23 | 206,121 |
| 2022-05-19 | $10.43 | $10.48 | $10.15 | $10.21 | $10.05 | 433,882 |
| 2022-05-18 | $10.60 | $10.69 | $10.36 | $10.37 | $10.21 | 325,574 |
| 2022-05-17 | $10.83 | $10.95 | $10.65 | $10.65 | $10.49 | 191,872 |
| 2022-05-16 | $10.82 | $10.89 | $10.71 | $10.86 | $10.69 | 175,799 |
| 2022-05-13 | $10.81 | $11.13 | $10.75 | $10.83 | $10.66 | 258,148 |
| 2022-05-12 | $10.63 | $10.80 | $10.62 | $10.73 | $10.56 | 151,835 |
| 2022-05-11 | $10.80 | $10.87 | $10.64 | $10.67 | $10.51 | 173,609 |
| 2022-05-10 | $10.82 | $10.96 | $10.74 | $10.86 | $10.64 | 206,334 |
| 2022-05-09 | $10.76 | $10.85 | $10.75 | $10.76 | $10.54 | 191,605 |
| 2022-05-06 | $10.76 | $10.90 | $10.73 | $10.79 | $10.57 | 118,542 |
| 2022-05-05 | $11.00 | $11.00 | $10.76 | $10.78 | $10.56 | 190,992 |
| 2022-05-04 | $10.79 | $11.07 | $10.73 | $11.05 | $10.82 | 215,819 |
| 2022-05-03 | $10.75 | $10.87 | $10.71 | $10.87 | $10.64 | 239,459 |
| 2022-05-02 | $10.90 | $10.91 | $10.72 | $10.74 | $10.52 | 221,234 |
| 2022-04-29 | $10.90 | $10.90 | $10.81 | $10.84 | $10.61 | 127,950 |
| 2022-04-28 | $10.95 | $11.03 | $10.82 | $10.90 | $10.67 | 199,344 |
| 2022-04-27 | $10.97 | $11.00 | $10.89 | $10.95 | $10.72 | 176,187 |
| 2022-04-26 | $10.83 | $10.97 | $10.80 | $10.97 | $10.74 | 292,670 |
| 2022-04-25 | $10.70 | $10.90 | $10.65 | $10.77 | $10.55 | 297,615 |
| 2022-04-22 | $10.82 | $10.84 | $10.66 | $10.69 | $10.47 | 215,575 |
| 2022-04-21 | $10.98 | $10.98 | $10.74 | $10.82 | $10.59 | 242,358 |
| 2022-04-20 | $10.65 | $10.85 | $10.65 | $10.84 | $10.61 | 356,523 |
| 2022-04-19 | $10.63 | $10.74 | $10.59 | $10.65 | $10.43 | 288,741 |
| 2022-04-18 | $10.59 | $10.69 | $10.57 | $10.62 | $10.40 | 312,477 |
| 2022-04-14 | $10.64 | $10.65 | $10.52 | $10.60 | $10.38 | 192,796 |
| 2022-04-13 | $10.77 | $10.84 | $10.52 | $10.61 | $10.39 | 388,533 |
| 2022-04-12 | $10.88 | $11.00 | $10.74 | $10.77 | $10.55 | 262,018 |
| 2022-04-11 | $11.05 | $11.16 | $10.79 | $10.83 | $10.60 | 413,151 |
| 2022-04-08 | $11.18 | $11.22 | $11.00 | $11.07 | $10.84 | 256,963 |
| 2022-04-07 | $11.48 | $11.49 | $11.25 | $11.25 | $10.96 | 308,327 |
| 2022-04-06 | $11.45 | $11.57 | $11.43 | $11.51 | $11.21 | 212,557 |
| 2022-04-05 | $11.51 | $11.58 | $11.45 | $11.51 | $11.21 | 317,436 |
| 2022-04-04 | $11.50 | $11.62 | $11.47 | $11.54 | $11.24 | 218,167 |
| 2022-04-01 | $11.49 | $11.63 | $11.40 | $11.46 | $11.16 | 253,824 |
| 2022-03-31 | $11.34 | $11.56 | $11.34 | $11.50 | $11.20 | 217,171 |
| 2022-03-30 | $11.26 | $11.45 | $11.25 | $11.32 | $11.03 | 218,136 |
| 2022-03-29 | $11.20 | $11.32 | $11.05 | $11.23 | $10.94 | 327,658 |
| 2022-03-28 | $11.23 | $11.35 | $11.03 | $11.20 | $10.91 | 310,331 |
| 2022-03-25 | $11.41 | $11.42 | $11.15 | $11.20 | $10.91 | 329,731 |
| 2022-03-24 | $11.50 | $11.52 | $11.40 | $11.44 | $11.14 | 163,184 |
| 2022-03-23 | $11.55 | $11.58 | $11.50 | $11.51 | $11.21 | 129,963 |
| 2022-03-22 | $11.63 | $11.65 | $11.50 | $11.54 | $11.24 | 248,987 |
| 2022-03-21 | $11.74 | $11.81 | $11.57 | $11.63 | $11.33 | 224,789 |
| 2022-03-18 | $11.75 | $11.85 | $11.73 | $11.78 | $11.47 | 144,505 |
| 2022-03-17 | $11.70 | $11.88 | $11.70 | $11.74 | $11.43 | 160,769 |
| 2022-03-16 | $11.65 | $11.78 | $11.55 | $11.67 | $11.37 | 286,017 |
| 2022-03-15 | $11.69 | $11.95 | $11.56 | $11.61 | $11.31 | 181,073 |
| 2022-03-14 | $12.25 | $12.25 | $11.65 | $11.68 | $11.38 | 449,437 |
| 2022-03-11 | $12.51 | $12.51 | $12.27 | $12.28 | $11.96 | 190,970 |
| 2022-03-10 | $12.53 | $12.56 | $12.44 | $12.52 | $12.19 | 148,555 |
| 2022-03-09 | $12.72 | $12.75 | $12.59 | $12.64 | $12.25 | 166,030 |
| 2022-03-08 | $12.70 | $12.78 | $12.50 | $12.72 | $12.33 | 178,193 |
| 2022-03-07 | $13.00 | $13.03 | $12.72 | $12.72 | $12.33 | 133,289 |
| 2022-03-04 | $13.16 | $13.18 | $12.93 | $12.99 | $12.59 | 178,518 |
| 2022-03-03 | $13.16 | $13.22 | $13.00 | $13.22 | $12.82 | 122,436 |
| 2022-03-02 | $13.21 | $13.26 | $13.09 | $13.11 | $12.71 | 92,451 |
| 2022-03-01 | $13.03 | $13.23 | $13.03 | $13.14 | $12.74 | 118,358 |
| 2022-02-28 | $12.86 | $13.06 | $12.85 | $12.99 | $12.59 | 147,167 |
| 2022-02-25 | $13.17 | $13.17 | $12.93 | $13.00 | $12.60 | 113,702 |
| 2022-02-24 | $12.75 | $13.05 | $12.75 | $13.03 | $12.63 | 110,305 |
| 2022-02-23 | $12.98 | $13.07 | $12.88 | $12.92 | $12.53 | 152,968 |
| 2022-02-22 | $13.20 | $13.32 | $12.91 | $13.02 | $12.62 | 432,955 |
| 2022-02-18 | $13.43 | $13.74 | $13.43 | $13.50 | $13.09 | 162,145 |
| 2022-02-17 | $13.35 | $13.62 | $13.29 | $13.47 | $13.06 | 90,794 |
| 2022-02-16 | $13.22 | $13.42 | $13.15 | $13.32 | $12.91 | 110,204 |
| 2022-02-15 | $13.30 | $13.41 | $13.12 | $13.24 | $12.84 | 168,217 |
| 2022-02-14 | $13.52 | $13.58 | $13.26 | $13.30 | $12.89 | 165,256 |
| 2022-02-11 | $13.71 | $13.73 | $13.52 | $13.61 | $13.19 | 164,733 |
| 2022-02-10 | $13.70 | $13.77 | $13.65 | $13.70 | $13.28 | 88,258 |
| 2022-02-09 | $13.90 | $13.90 | $13.79 | $13.83 | $13.35 | 49,988 |
| 2022-02-08 | $13.70 | $13.90 | $13.70 | $13.82 | $13.34 | 74,815 |
| 2022-02-07 | $13.71 | $13.87 | $13.69 | $13.73 | $13.25 | 134,256 |
| 2022-02-04 | $13.72 | $13.77 | $13.65 | $13.72 | $13.24 | 149,722 |
| 2022-02-03 | $13.84 | $13.86 | $13.73 | $13.73 | $13.25 | 106,611 |
| 2022-02-02 | $13.83 | $13.90 | $13.77 | $13.88 | $13.40 | 127,096 |
| 2022-02-01 | $13.59 | $13.80 | $13.57 | $13.77 | $13.29 | 92,598 |
| 2022-01-31 | $13.56 | $13.62 | $13.48 | $13.56 | $13.09 | 120,734 |
| 2022-01-28 | $13.54 | $13.66 | $13.50 | $13.51 | $13.04 | 188,326 |
| 2022-01-27 | $13.77 | $13.84 | $13.60 | $13.62 | $13.15 | 141,574 |
| 2022-01-26 | $13.90 | $13.98 | $13.73 | $13.77 | $13.29 | 129,509 |
| 2022-01-25 | $13.70 | $13.95 | $13.70 | $13.89 | $13.41 | 84,625 |
| 2022-01-24 | $13.54 | $13.76 | $13.50 | $13.70 | $13.22 | 186,403 |
| 2022-01-21 | $13.73 | $13.88 | $13.51 | $13.56 | $13.09 | 155,524 |
| 2022-01-20 | $13.87 | $13.96 | $13.74 | $13.78 | $13.30 | 171,951 |
| 2022-01-19 | $13.96 | $14.05 | $13.75 | $13.83 | $13.35 | 238,540 |
| 2022-01-18 | $14.16 | $14.19 | $13.95 | $13.96 | $13.48 | 224,449 |
| 2022-01-14 | $14.33 | $14.37 | $14.20 | $14.20 | $13.71 | 140,581 |
| 2022-01-13 | $14.45 | $14.45 | $14.34 | $14.38 | $13.88 | 128,931 |
| 2022-01-12 | $14.38 | $14.50 | $14.35 | $14.49 | $13.99 | 87,949 |
| 2022-01-11 | $14.35 | $14.45 | $14.30 | $14.40 | $13.84 | 132,786 |
| 2022-01-10 | $14.36 | $14.46 | $14.36 | $14.39 | $13.83 | 134,078 |
| 2022-01-07 | $14.39 | $14.44 | $14.33 | $14.42 | $13.86 | 90,875 |
| 2022-01-06 | $14.47 | $14.49 | $14.32 | $14.39 | $13.83 | 183,820 |
| 2022-01-05 | $14.55 | $14.59 | $14.42 | $14.45 | $13.89 | 86,491 |
| 2022-01-04 | $14.55 | $14.56 | $14.45 | $14.55 | $13.99 | 96,629 |
| 2022-01-03 | $14.66 | $14.66 | $14.45 | $14.51 | $13.95 | 130,689 |
| 2021-12-31 | $14.62 | $14.63 | $14.54 | $14.61 | $14.05 | 47,919 |
| 2021-12-30 | $14.58 | $14.65 | $14.52 | $14.57 | $14.01 | 67,169 |
| 2021-12-29 | $14.61 | $14.61 | $14.49 | $14.57 | $14.01 | 85,547 |
| 2021-12-28 | $14.64 | $14.64 | $14.51 | $14.61 | $14.05 | 187,915 |
| 2021-12-27 | $14.59 | $14.66 | $14.55 | $14.59 | $14.03 | 64,214 |
| 2021-12-23 | $14.60 | $14.66 | $14.55 | $14.59 | $14.03 | 64,626 |
| 2021-12-22 | $14.43 | $14.63 | $14.39 | $14.57 | $14.01 | 82,645 |
| 2021-12-21 | $14.57 | $14.58 | $14.34 | $14.38 | $13.82 | 118,443 |
| 2021-12-20 | $14.54 | $14.69 | $14.54 | $14.57 | $14.01 | 62,845 |
| 2021-12-17 | $14.52 | $14.75 | $14.52 | $14.66 | $14.09 | 109,089 |
| 2021-12-16 | $14.45 | $14.69 | $14.45 | $14.63 | $14.06 | 95,439 |
| 2021-12-15 | $14.56 | $14.63 | $14.39 | $14.47 | $13.91 | 100,895 |
| 2021-12-14 | $14.78 | $14.80 | $14.54 | $14.57 | $14.01 | 93,080 |
| 2021-12-13 | $14.68 | $14.84 | $14.64 | $14.78 | $14.21 | 72,643 |
| 2021-12-10 | $14.78 | $14.85 | $14.67 | $14.71 | $14.14 | 69,104 |
| 2021-12-09 | $14.70 | $14.84 | $14.69 | $14.83 | $14.20 | 77,615 |
| 2021-12-08 | $14.60 | $14.87 | $14.60 | $14.70 | $14.08 | 124,661 |
| 2021-12-07 | $14.40 | $14.64 | $14.40 | $14.60 | $13.98 | 130,143 |
| 2021-12-06 | $14.46 | $14.46 | $14.37 | $14.42 | $13.81 | 94,943 |
| 2021-12-03 | $14.44 | $14.45 | $14.35 | $14.39 | $13.78 | 52,974 |
| 2021-12-02 | $14.43 | $14.47 | $14.40 | $14.46 | $13.85 | 99,437 |
| 2021-12-01 | $14.48 | $14.50 | $14.32 | $14.41 | $13.80 | 119,054 |
| 2021-11-30 | $14.41 | $14.42 | $14.33 | $14.42 | $13.81 | 41,728 |
| 2021-11-29 | $14.35 | $14.39 | $14.27 | $14.39 | $13.78 | 94,836 |
| 2021-11-26 | $14.24 | $14.26 | $14.17 | $14.25 | $13.64 | 20,192 |
| 2021-11-24 | $14.24 | $14.32 | $14.18 | $14.26 | $13.65 | 59,586 |
| 2021-11-23 | $14.29 | $14.30 | $14.18 | $14.22 | $13.62 | 80,871 |
| 2021-11-22 | $14.38 | $14.42 | $14.29 | $14.30 | $13.69 | 103,840 |
| 2021-11-19 | $14.34 | $14.39 | $14.28 | $14.39 | $13.78 | 83,602 |
| 2021-11-18 | $14.25 | $14.34 | $14.25 | $14.28 | $13.67 | 101,984 |
| 2021-11-17 | $14.24 | $14.26 | $14.18 | $14.22 | $13.62 | 59,406 |
| 2021-11-16 | $14.31 | $14.33 | $14.21 | $14.24 | $13.64 | 96,093 |
| 2021-11-15 | $14.35 | $14.60 | $14.17 | $14.29 | $13.68 | 224,818 |
| 2021-11-12 | $14.12 | $14.30 | $14.12 | $14.16 | $13.56 | 66,672 |
| 2021-11-11 | $14.05 | $14.12 | $14.04 | $14.08 | $13.48 | 106,937 |
| 2021-11-10 | $14.14 | $14.30 | $13.55 | $14.04 | $13.44 | 165,612 |
| 2021-11-09 | $14.39 | $14.43 | $14.25 | $14.30 | $13.64 | 87,997 |
| 2021-11-08 | $14.29 | $14.39 | $14.29 | $14.36 | $13.69 | 65,665 |
| 2021-11-05 | $14.17 | $14.34 | $14.17 | $14.27 | $13.61 | 73,748 |
| 2021-11-04 | $14.07 | $14.17 | $14.02 | $14.16 | $13.50 | 110,869 |
| 2021-11-03 | $14.00 | $14.14 | $13.92 | $13.99 | $13.34 | 124,446 |
| 2021-11-02 | $13.91 | $14.06 | $13.88 | $13.99 | $13.34 | 188,385 |
| 2021-11-01 | $13.87 | $13.96 | $13.81 | $13.86 | $13.22 | 142,712 |
| 2021-10-29 | $13.90 | $13.98 | $13.72 | $13.86 | $13.22 | 307,425 |
| 2021-10-28 | $13.99 | $14.03 | $13.86 | $13.92 | $13.27 | 125,391 |
| 2021-10-27 | $14.03 | $14.13 | $13.95 | $13.99 | $13.34 | 153,581 |
| 2021-10-26 | $14.14 | $14.16 | $14.00 | $14.02 | $13.37 | 118,853 |
| 2021-10-25 | $14.12 | $14.25 | $14.04 | $14.11 | $13.45 | 157,856 |
| 2021-10-22 | $14.34 | $14.34 | $14.14 | $14.15 | $13.49 | 197,787 |
| 2021-10-21 | $14.40 | $14.43 | $14.27 | $14.30 | $13.64 | 150,195 |
| 2021-10-20 | $14.52 | $14.52 | $14.41 | $14.46 | $13.79 | 111,629 |
| 2021-10-19 | $14.52 | $14.56 | $14.49 | $14.51 | $13.84 | 60,451 |
| 2021-10-18 | $14.48 | $14.58 | $14.45 | $14.54 | $13.86 | 80,337 |
| 2021-10-15 | $14.47 | $14.52 | $14.44 | $14.47 | $13.80 | 71,620 |
| 2021-10-14 | $14.54 | $14.63 | $14.49 | $14.51 | $13.84 | 130,776 |
| 2021-10-13 | $14.47 | $14.58 | $14.47 | $14.53 | $13.85 | 96,759 |
| 2021-10-12 | $14.50 | $14.52 | $14.45 | $14.46 | $13.79 | 109,152 |
| 2021-10-11 | $14.56 | $14.62 | $14.52 | $14.53 | $13.85 | 51,391 |
| 2021-10-08 | $14.62 | $14.62 | $14.53 | $14.57 | $13.89 | 88,252 |
| 2021-10-07 | $14.60 | $14.67 | $14.60 | $14.64 | $13.90 | 72,046 |
| 2021-10-06 | $14.61 | $14.68 | $14.61 | $14.64 | $13.90 | 36,717 |
| 2021-10-05 | $14.68 | $14.73 | $14.58 | $14.66 | $13.92 | 104,365 |
| 2021-10-04 | $14.71 | $14.77 | $14.60 | $14.60 | $13.87 | 92,181 |
| 2021-10-01 | $14.77 | $14.80 | $14.71 | $14.71 | $13.97 | 66,309 |
| 2021-09-30 | $14.82 | $15.03 | $14.71 | $14.74 | $14.00 | 271,735 |
| 2021-09-29 | $14.83 | $14.93 | $14.82 | $14.87 | $14.12 | 81,603 |
| 2021-09-28 | $14.86 | $14.92 | $14.75 | $14.83 | $14.08 | 208,012 |
| 2021-09-27 | $14.90 | $14.94 | $14.88 | $14.92 | $14.17 | 72,269 |
| 2021-09-24 | $14.95 | $15.00 | $14.90 | $14.90 | $14.15 | 177,929 |
| 2021-09-23 | $14.95 | $15.03 | $14.90 | $14.90 | $14.15 | 76,664 |
| 2021-09-22 | $14.93 | $15.00 | $14.93 | $14.97 | $14.22 | 39,372 |
| 2021-09-21 | $14.97 | $15.00 | $14.93 | $14.94 | $14.19 | 72,594 |
| 2021-09-20 | $14.96 | $14.99 | $14.91 | $14.95 | $14.20 | 52,262 |
| 2021-09-17 | $15.01 | $15.01 | $14.96 | $14.97 | $14.22 | 30,352 |
| 2021-09-16 | $15.01 | $15.04 | $14.99 | $15.01 | $14.25 | 49,808 |
| 2021-09-15 | $14.96 | $15.07 | $14.96 | $15.06 | $14.30 | 40,291 |
| 2021-09-14 | $15.00 | $15.00 | $14.92 | $14.98 | $14.23 | 51,977 |
| 2021-09-13 | $14.95 | $15.00 | $14.95 | $14.97 | $14.22 | 28,814 |
| 2021-09-10 | $14.99 | $15.00 | $14.89 | $14.95 | $14.20 | 89,219 |
| 2021-09-09 | $15.02 | $15.07 | $15.01 | $15.05 | $14.24 | 43,718 |
| 2021-09-08 | $15.09 | $15.11 | $14.99 | $15.07 | $14.26 | 66,497 |
| 2021-09-07 | $14.99 | $15.09 | $14.99 | $15.04 | $14.23 | 73,502 |
| 2021-09-03 | $15.13 | $15.14 | $14.95 | $15.02 | $14.21 | 201,172 |
| 2021-09-02 | $15.12 | $15.17 | $15.10 | $15.15 | $14.33 | 95,357 |
| 2021-09-01 | $15.14 | $15.14 | $15.01 | $15.11 | $14.29 | 77,551 |
| 2021-08-31 | $15.05 | $15.09 | $15.01 | $15.06 | $14.25 | 37,630 |
| 2021-08-30 | $15.12 | $15.14 | $15.05 | $15.08 | $14.26 | 55,022 |
| 2021-08-27 | $15.07 | $15.12 | $15.06 | $15.10 | $14.28 | 41,504 |
| 2021-08-26 | $15.10 | $15.11 | $15.07 | $15.10 | $14.28 | 26,890 |
| 2021-08-25 | $15.14 | $15.15 | $15.06 | $15.10 | $14.28 | 58,458 |
| 2021-08-24 | $15.00 | $15.15 | $15.00 | $15.13 | $14.31 | 62,860 |
| 2021-08-23 | $15.08 | $15.08 | $14.98 | $15.02 | $14.21 | 61,597 |
| 2021-08-20 | $14.96 | $15.13 | $14.96 | $15.03 | $14.22 | 46,686 |
| 2021-08-19 | $15.00 | $15.01 | $14.96 | $14.98 | $14.17 | 59,981 |
| 2021-08-18 | $14.93 | $15.10 | $14.93 | $14.97 | $14.16 | 45,377 |
| 2021-08-17 | $15.03 | $15.06 | $14.91 | $14.98 | $14.17 | 80,391 |
| 2021-08-16 | $15.01 | $15.05 | $14.99 | $15.02 | $14.21 | 35,870 |
| 2021-08-13 | $14.95 | $15.08 | $14.95 | $15.03 | $14.22 | 62,622 |
| 2021-08-12 | $15.07 | $15.07 | $14.94 | $14.95 | $14.14 | 110,633 |
| 2021-08-11 | $15.10 | $15.15 | $15.06 | $15.08 | $14.26 | 68,232 |
| 2021-08-10 | $15.10 | $15.18 | $15.10 | $15.16 | $14.28 | 52,960 |
| 2021-08-09 | $15.11 | $15.14 | $15.07 | $15.11 | $14.24 | 44,382 |
| 2021-08-06 | $15.08 | $15.11 | $15.00 | $15.11 | $14.24 | 35,381 |
| 2021-08-05 | $15.08 | $15.12 | $15.01 | $15.05 | $14.18 | 58,274 |
| 2021-08-04 | $15.16 | $15.27 | $15.03 | $15.06 | $14.19 | 69,991 |
| 2021-08-03 | $15.18 | $15.32 | $15.11 | $15.20 | $14.32 | 79,567 |
| 2021-08-02 | $15.22 | $15.27 | $15.10 | $15.26 | $14.38 | 80,414 |
| 2021-07-30 | $15.08 | $15.17 | $15.08 | $15.14 | $14.27 | 21,629 |
| 2021-07-29 | $15.10 | $15.16 | $15.05 | $15.10 | $14.23 | 34,742 |
| 2021-07-28 | $15.06 | $15.12 | $14.97 | $15.06 | $14.19 | 97,896 |
| 2021-07-27 | $15.13 | $15.20 | $15.13 | $15.19 | $14.31 | 49,661 |
| 2021-07-26 | $15.09 | $15.18 | $15.07 | $15.15 | $14.28 | 30,346 |
| 2021-07-23 | $15.05 | $15.10 | $15.01 | $15.07 | $14.20 | 31,938 |
| 2021-07-22 | $15.11 | $15.11 | $14.98 | $15.05 | $14.18 | 92,849 |
| 2021-07-21 | $14.98 | $15.08 | $14.97 | $15.05 | $14.18 | 58,666 |
| 2021-07-20 | $14.85 | $15.05 | $14.80 | $14.97 | $14.11 | 95,824 |
| 2021-07-19 | $14.95 | $14.96 | $14.87 | $14.87 | $14.01 | 100,134 |
| 2021-07-16 | $14.90 | $15.05 | $14.90 | $15.00 | $14.13 | 62,473 |
| 2021-07-15 | $15.14 | $15.19 | $14.88 | $14.90 | $14.04 | 95,505 |
| 2021-07-14 | $15.18 | $15.21 | $15.14 | $15.15 | $14.28 | 55,952 |
| 2021-07-13 | $15.10 | $15.21 | $15.10 | $15.18 | $14.30 | 82,792 |
| 2021-07-12 | $15.15 | $15.20 | $15.11 | $15.12 | $14.25 | 80,275 |
| 2021-07-09 | $15.27 | $15.30 | $15.13 | $15.18 | $14.30 | 145,641 |
| 2021-07-08 | $15.26 | $15.33 | $15.13 | $15.31 | $14.37 | 39,515 |
| 2021-07-07 | $15.26 | $15.31 | $15.20 | $15.31 | $14.37 | 77,848 |
| 2021-07-06 | $15.15 | $15.26 | $15.07 | $15.26 | $14.32 | 90,165 |
| 2021-07-02 | $15.10 | $15.15 | $15.06 | $15.15 | $14.22 | 73,877 |
| 2021-07-01 | $15.11 | $15.16 | $15.05 | $15.07 | $14.14 | 70,337 |
| 2021-06-30 | $14.98 | $15.08 | $14.97 | $15.08 | $14.15 | 71,524 |
| 2021-06-29 | $14.92 | $15.00 | $14.92 | $14.98 | $14.06 | 74,449 |
| 2021-06-28 | $14.90 | $14.95 | $14.87 | $14.95 | $14.03 | 43,463 |
| 2021-06-25 | $14.88 | $14.96 | $14.88 | $14.88 | $13.97 | 102,773 |
| 2021-06-24 | $14.90 | $14.91 | $14.85 | $14.90 | $13.99 | 37,652 |
| 2021-06-23 | $14.75 | $14.85 | $14.75 | $14.85 | $13.94 | 81,356 |
| 2021-06-22 | $14.76 | $14.79 | $14.72 | $14.75 | $13.84 | 78,188 |
| 2021-06-21 | $14.72 | $14.79 | $14.71 | $14.72 | $13.82 | 33,824 |
| 2021-06-18 | $14.80 | $14.80 | $14.71 | $14.75 | $13.84 | 124,661 |
| 2021-06-17 | $14.76 | $14.84 | $14.76 | $14.81 | $13.90 | 64,447 |
| 2021-06-16 | $14.74 | $15.29 | $14.70 | $14.81 | $13.90 | 232,001 |
| 2021-06-15 | $14.75 | $14.79 | $14.71 | $14.73 | $13.83 | 60,343 |
| 2021-06-14 | $14.76 | $14.79 | $14.72 | $14.76 | $13.85 | 70,290 |
| 2021-06-11 | $14.78 | $14.80 | $14.70 | $14.74 | $13.84 | 55,879 |
| 2021-06-10 | $14.77 | $14.83 | $14.71 | $14.78 | $13.87 | 119,216 |
| 2021-06-09 | $14.74 | $14.81 | $14.70 | $14.77 | $13.81 | 55,114 |
| 2021-06-08 | $14.84 | $14.90 | $14.52 | $14.76 | $13.80 | 168,899 |
| 2021-06-07 | $14.87 | $14.94 | $14.84 | $14.84 | $13.87 | 41,138 |
| 2021-06-04 | $14.88 | $14.88 | $14.79 | $14.85 | $13.88 | 81,492 |
| 2021-06-03 | $14.71 | $14.83 | $14.71 | $14.79 | $13.83 | 68,302 |
| 2021-06-02 | $14.80 | $14.82 | $14.72 | $14.75 | $13.79 | 111,765 |
| 2021-06-01 | $14.76 | $14.84 | $14.68 | $14.79 | $13.83 | 114,453 |
| 2021-05-28 | $14.68 | $14.72 | $14.61 | $14.68 | $13.72 | 35,172 |
| 2021-05-27 | $14.68 | $14.72 | $14.65 | $14.69 | $13.73 | 72,417 |
| 2021-05-26 | $14.64 | $14.72 | $14.61 | $14.68 | $13.72 | 47,299 |
| 2021-05-25 | $14.59 | $14.69 | $14.57 | $14.61 | $13.66 | 93,275 |
| 2021-05-24 | $14.64 | $14.71 | $14.58 | $14.59 | $13.64 | 65,242 |
| 2021-05-21 | $14.67 | $14.72 | $14.53 | $14.60 | $13.65 | 65,438 |
| 2021-05-20 | $14.57 | $14.69 | $14.57 | $14.65 | $13.70 | 83,780 |
| 2021-05-19 | $14.52 | $14.60 | $14.52 | $14.55 | $13.60 | 24,171 |
| 2021-05-18 | $14.60 | $14.60 | $14.52 | $14.54 | $13.59 | 59,511 |
| 2021-05-17 | $14.59 | $14.64 | $14.53 | $14.53 | $13.58 | 65,076 |
| 2021-05-14 | $14.57 | $14.67 | $14.57 | $14.59 | $13.64 | 52,523 |
| 2021-05-13 | $14.64 | $14.73 | $14.50 | $14.53 | $13.58 | 164,346 |
| 2021-05-12 | $14.86 | $14.86 | $14.61 | $14.65 | $13.70 | 130,877 |
| 2021-05-11 | $14.95 | $14.98 | $14.87 | $14.92 | $13.89 | 57,301 |
| 2021-05-10 | $14.99 | $15.00 | $14.89 | $14.92 | $13.89 | 82,281 |
| 2021-05-07 | $14.90 | $14.99 | $14.87 | $14.98 | $13.95 | 92,600 |
| 2021-05-06 | $14.86 | $14.94 | $14.86 | $14.88 | $13.86 | 84,635 |
| 2021-05-05 | $14.95 | $14.95 | $14.85 | $14.89 | $13.86 | 120,400 |
| 2021-05-04 | $14.91 | $14.94 | $14.90 | $14.91 | $13.88 | 49,957 |
| 2021-05-03 | $14.92 | $14.93 | $14.85 | $14.92 | $13.89 | 77,431 |
| 2021-04-30 | $14.76 | $14.94 | $14.74 | $14.87 | $13.85 | 118,591 |
| 2021-04-29 | $14.82 | $14.82 | $14.73 | $14.76 | $13.74 | 77,889 |
| 2021-04-28 | $14.75 | $14.81 | $14.73 | $14.77 | $13.75 | 94,773 |
| 2021-04-27 | $14.83 | $14.87 | $14.79 | $14.79 | $13.77 | 51,048 |
| 2021-04-26 | $14.91 | $14.92 | $14.83 | $14.87 | $13.85 | 67,630 |
| 2021-04-23 | $14.71 | $14.92 | $14.70 | $14.88 | $13.86 | 83,312 |
| 2021-04-22 | $14.70 | $14.78 | $14.67 | $14.75 | $13.73 | 59,402 |
| 2021-04-21 | $14.77 | $14.83 | $14.63 | $14.70 | $13.69 | 91,221 |
| 2021-04-20 | $14.90 | $14.90 | $14.78 | $14.78 | $13.76 | 48,523 |
| 2021-04-19 | $14.83 | $14.92 | $14.82 | $14.87 | $13.85 | 65,307 |
| 2021-04-16 | $14.87 | $14.90 | $14.83 | $14.88 | $13.86 | 25,422 |
| 2021-04-15 | $14.83 | $14.88 | $14.83 | $14.85 | $13.83 | 51,019 |
| 2021-04-14 | $14.78 | $14.91 | $14.78 | $14.83 | $13.81 | 77,053 |
| 2021-04-13 | $14.77 | $14.86 | $14.77 | $14.83 | $13.81 | 100,835 |
| 2021-04-12 | $14.83 | $14.87 | $14.75 | $14.83 | $13.81 | 63,223 |
| 2021-04-09 | $14.86 | $14.87 | $14.80 | $14.80 | $13.78 | 59,075 |
| 2021-04-08 | $14.83 | $14.95 | $14.83 | $14.92 | $13.84 | 59,225 |
| 2021-04-07 | $14.77 | $14.91 | $14.77 | $14.84 | $13.76 | 60,023 |
| 2021-04-06 | $14.77 | $14.90 | $14.76 | $14.80 | $13.73 | 125,490 |
| 2021-04-05 | $14.98 | $15.00 | $14.82 | $14.82 | $13.74 | 108,871 |
| 2021-04-01 | $14.95 | $14.99 | $14.88 | $14.96 | $13.87 | 62,911 |
| 2021-03-31 | $14.72 | $14.91 | $14.70 | $14.88 | $13.80 | 233,996 |
| 2021-03-30 | $14.60 | $14.70 | $14.60 | $14.69 | $13.62 | 126,946 |
| 2021-03-29 | $14.69 | $14.72 | $14.60 | $14.60 | $13.54 | 113,622 |
| 2021-03-26 | $14.70 | $14.75 | $14.65 | $14.69 | $13.62 | 57,564 |
| 2021-03-25 | $14.68 | $14.79 | $14.65 | $14.65 | $13.59 | 71,659 |
| 2021-03-24 | $14.73 | $14.81 | $14.70 | $14.77 | $13.70 | 76,611 |
| 2021-03-23 | $14.65 | $14.75 | $14.65 | $14.73 | $13.66 | 50,322 |
| 2021-03-22 | $14.68 | $14.75 | $14.68 | $14.72 | $13.65 | 44,596 |
| 2021-03-19 | $14.67 | $14.75 | $14.60 | $14.68 | $13.61 | 38,503 |
| 2021-03-18 | $14.75 | $14.77 | $14.65 | $14.68 | $13.61 | 88,345 |
| 2021-03-17 | $14.62 | $14.85 | $14.62 | $14.83 | $13.75 | 104,263 |
| 2021-03-16 | $14.75 | $14.83 | $14.74 | $14.81 | $13.74 | 61,773 |
| 2021-03-15 | $14.69 | $14.88 | $14.66 | $14.75 | $13.68 | 124,203 |
| 2021-03-12 | $14.73 | $14.76 | $14.62 | $14.69 | $13.62 | 119,735 |
| 2021-03-11 | $14.80 | $14.91 | $14.76 | $14.77 | $13.70 | 75,177 |
| 2021-03-10 | $14.79 | $14.88 | $14.74 | $14.83 | $13.75 | 112,576 |
| 2021-03-09 | $14.79 | $14.84 | $14.70 | $14.83 | $13.70 | 117,857 |
| 2021-03-08 | $14.73 | $14.95 | $14.55 | $14.67 | $13.55 | 73,404 |
| 2021-03-05 | $14.58 | $14.58 | $14.39 | $14.53 | $13.42 | 43,921 |
| 2021-03-04 | $14.65 | $14.65 | $14.44 | $14.55 | $13.44 | 129,428 |
| 2021-03-03 | $14.58 | $14.68 | $14.50 | $14.58 | $13.47 | 139,729 |
| 2021-03-02 | $14.39 | $14.60 | $14.39 | $14.55 | $13.44 | 133,154 |
| 2021-03-01 | $14.42 | $14.52 | $14.27 | $14.32 | $13.23 | 189,734 |
| 2021-02-26 | $14.36 | $14.48 | $14.25 | $14.30 | $13.21 | 106,725 |
| 2021-02-25 | $14.52 | $14.62 | $14.29 | $14.31 | $13.22 | 168,954 |
| 2021-02-24 | $14.37 | $14.60 | $14.33 | $14.54 | $13.43 | 137,121 |
| 2021-02-23 | $14.64 | $14.64 | $14.35 | $14.44 | $13.34 | 177,308 |
| 2021-02-22 | $14.89 | $14.91 | $14.65 | $14.67 | $13.55 | 113,041 |
| 2021-02-19 | $14.96 | $14.99 | $14.87 | $14.89 | $13.75 | 86,116 |
| 2021-02-18 | $15.00 | $15.08 | $14.90 | $15.00 | $13.86 | 119,989 |
| 2021-02-17 | $15.08 | $15.10 | $14.99 | $15.09 | $13.94 | 71,540 |
| 2021-02-16 | $15.07 | $15.10 | $14.97 | $15.07 | $13.92 | 160,313 |
| 2021-02-12 | $15.15 | $15.19 | $15.05 | $15.10 | $13.95 | 108,123 |
| 2021-02-11 | $15.19 | $15.25 | $15.12 | $15.19 | $14.03 | 62,381 |
| 2021-02-10 | $15.30 | $15.33 | $14.98 | $15.17 | $14.01 | 174,552 |
| 2021-02-09 | $14.98 | $15.35 | $14.96 | $15.35 | $14.12 | 117,470 |
| 2021-02-08 | $14.92 | $15.10 | $14.91 | $15.03 | $13.83 | 166,517 |
| 2021-02-05 | $14.76 | $14.94 | $14.76 | $14.90 | $13.71 | 91,768 |
| 2021-02-04 | $14.85 | $14.85 | $14.67 | $14.80 | $13.62 | 135,887 |
| 2021-02-03 | $14.75 | $14.85 | $14.65 | $14.78 | $13.60 | 115,923 |
| 2021-02-02 | $14.64 | $14.81 | $14.60 | $14.73 | $13.55 | 119,896 |
| 2021-02-01 | $14.73 | $14.75 | $14.58 | $14.65 | $13.48 | 66,966 |
| 2021-01-29 | $14.68 | $14.68 | $14.52 | $14.59 | $13.43 | 63,324 |
| 2021-01-28 | $14.55 | $14.70 | $14.50 | $14.67 | $13.50 | 118,568 |
| 2021-01-27 | $14.51 | $14.55 | $14.45 | $14.55 | $13.39 | 50,255 |
| 2021-01-26 | $14.57 | $14.59 | $14.49 | $14.58 | $13.42 | 69,616 |
| 2021-01-25 | $14.59 | $14.59 | $14.44 | $14.49 | $13.33 | 67,381 |
| 2021-01-22 | $14.53 | $14.53 | $14.48 | $14.51 | $13.35 | 56,703 |
| 2021-01-21 | $14.40 | $14.51 | $14.40 | $14.49 | $13.33 | 64,870 |
| 2021-01-20 | $14.43 | $14.47 | $14.37 | $14.46 | $13.31 | 124,453 |
| 2021-01-19 | $14.31 | $14.40 | $14.31 | $14.34 | $13.20 | 76,692 |
| 2021-01-15 | $14.33 | $14.38 | $14.27 | $14.36 | $13.21 | 55,611 |
| 2021-01-14 | $14.28 | $14.37 | $14.23 | $14.31 | $13.17 | 76,246 |
| 2021-01-13 | $14.20 | $14.38 | $14.20 | $14.30 | $13.16 | 144,711 |
| 2021-01-12 | $14.27 | $14.39 | $14.25 | $14.37 | $13.17 | 80,685 |
| 2021-01-11 | $14.14 | $14.32 | $14.09 | $14.29 | $13.10 | 123,720 |
| 2021-01-08 | $14.19 | $14.19 | $14.05 | $14.15 | $12.97 | 148,156 |
| 2021-01-07 | $14.19 | $14.25 | $14.16 | $14.17 | $12.99 | 111,085 |
| 2021-01-06 | $14.14 | $14.21 | $14.12 | $14.17 | $12.99 | 119,197 |
| 2021-01-05 | $14.13 | $14.30 | $14.13 | $14.24 | $13.05 | 49,988 |
| 2021-01-04 | $14.40 | $14.40 | $14.16 | $14.20 | $13.01 | 126,153 |
| 2020-12-31 | $14.15 | $14.35 | $14.15 | $14.30 | $13.10 | 119,072 |
| 2020-12-30 | $14.18 | $14.22 | $14.08 | $14.17 | $12.99 | 153,036 |
| 2020-12-29 | $14.15 | $14.20 | $14.14 | $14.14 | $12.96 | 104,775 |
| 2020-12-28 | $14.18 | $14.27 | $14.15 | $14.18 | $12.99 | 138,303 |
| 2020-12-24 | $14.38 | $14.38 | $14.25 | $14.31 | $13.11 | 47,024 |
| 2020-12-23 | $14.27 | $14.37 | $14.27 | $14.32 | $13.12 | 89,601 |
| 2020-12-22 | $14.21 | $14.37 | $14.19 | $14.35 | $13.15 | 52,278 |
| 2020-12-21 | $14.24 | $14.28 | $14.20 | $14.24 | $13.05 | 79,068 |
| 2020-12-18 | $14.08 | $14.26 | $14.08 | $14.25 | $13.06 | 70,031 |
| 2020-12-17 | $14.25 | $14.32 | $14.14 | $14.14 | $12.96 | 98,016 |
| 2020-12-16 | $14.33 | $14.33 | $14.19 | $14.21 | $13.02 | 47,119 |
| 2020-12-15 | $14.22 | $14.34 | $14.22 | $14.27 | $13.08 | 91,366 |
| 2020-12-14 | $14.45 | $14.54 | $14.21 | $14.24 | $13.05 | 165,235 |
| 2020-12-11 | $14.50 | $14.58 | $14.49 | $14.50 | $13.29 | 74,865 |
| 2020-12-10 | $14.55 | $14.60 | $14.43 | $14.54 | $13.32 | 139,268 |
| 2020-12-09 | $14.59 | $14.73 | $14.55 | $14.71 | $13.43 | 112,944 |
| 2020-12-08 | $14.57 | $14.57 | $14.42 | $14.55 | $13.28 | 103,849 |
| 2020-12-07 | $14.33 | $14.59 | $14.33 | $14.56 | $13.29 | 160,919 |
| 2020-12-04 | $14.32 | $14.40 | $14.31 | $14.39 | $13.13 | 64,756 |
| 2020-12-03 | $14.27 | $14.36 | $14.21 | $14.32 | $13.07 | 140,332 |
| 2020-12-02 | $14.12 | $14.27 | $14.12 | $14.23 | $12.99 | 128,239 |
| 2020-12-01 | $14.24 | $14.31 | $14.07 | $14.13 | $12.90 | 192,519 |
| 2020-11-30 | $14.20 | $14.20 | $14.10 | $14.18 | $12.94 | 128,325 |
| 2020-11-27 | $14.08 | $14.19 | $14.08 | $14.17 | $12.93 | 64,413 |
| 2020-11-25 | $14.00 | $14.09 | $14.00 | $14.09 | $12.86 | 67,816 |
| 2020-11-24 | $14.01 | $14.13 | $13.96 | $13.96 | $12.74 | 113,969 |
| 2020-11-23 | $13.94 | $14.05 | $13.91 | $14.01 | $12.79 | 100,689 |
| 2020-11-20 | $13.91 | $13.95 | $13.90 | $13.91 | $12.70 | 73,277 |
| 2020-11-19 | $13.90 | $13.96 | $13.90 | $13.93 | $12.71 | 63,628 |
| 2020-11-18 | $13.85 | $13.93 | $13.85 | $13.88 | $12.67 | 88,912 |
| 2020-11-17 | $13.85 | $13.89 | $13.82 | $13.83 | $12.62 | 98,361 |
| 2020-11-16 | $13.86 | $13.87 | $13.79 | $13.84 | $12.63 | 101,089 |
| 2020-11-13 | $13.80 | $13.83 | $13.76 | $13.79 | $12.59 | 69,422 |
| 2020-11-12 | $13.74 | $13.81 | $13.73 | $13.77 | $12.57 | 92,900 |
| 2020-11-11 | $13.74 | $13.80 | $13.73 | $13.76 | $12.56 | 57,796 |
| 2020-11-10 | $13.68 | $13.75 | $13.62 | $13.74 | $12.54 | 74,485 |
| 2020-11-09 | $13.80 | $13.80 | $13.67 | $13.74 | $12.49 | 122,700 |
| 2020-11-06 | $13.61 | $13.76 | $13.59 | $13.70 | $12.45 | 141,225 |
| 2020-11-05 | $13.39 | $13.74 | $13.39 | $13.56 | $12.32 | 181,981 |
| 2020-11-04 | $13.28 | $13.41 | $13.28 | $13.41 | $12.19 | 69,549 |
| 2020-11-03 | $13.10 | $13.30 | $13.10 | $13.20 | $12.00 | 90,890 |
| 2020-11-02 | $13.17 | $13.22 | $13.06 | $13.09 | $11.90 | 140,253 |
| 2020-10-30 | $13.19 | $13.23 | $13.10 | $13.17 | $11.97 | 104,876 |
| 2020-10-29 | $13.20 | $13.21 | $13.12 | $13.19 | $11.99 | 74,942 |
| 2020-10-28 | $13.20 | $13.25 | $13.15 | $13.16 | $11.96 | 91,419 |
| 2020-10-27 | $13.19 | $13.38 | $13.19 | $13.26 | $12.05 | 89,817 |
| 2020-10-26 | $13.31 | $13.36 | $13.20 | $13.20 | $12.00 | 68,666 |
| 2020-10-23 | $13.40 | $13.43 | $13.36 | $13.38 | $12.16 | 48,441 |
| 2020-10-22 | $13.54 | $13.54 | $13.30 | $13.31 | $12.10 | 78,185 |
| 2020-10-21 | $13.46 | $13.52 | $13.44 | $13.50 | $12.27 | 41,710 |
| 2020-10-20 | $13.44 | $13.45 | $13.38 | $13.43 | $12.21 | 56,205 |
| 2020-10-19 | $13.52 | $13.52 | $13.33 | $13.46 | $12.23 | 72,924 |
| 2020-10-16 | $13.42 | $13.48 | $13.35 | $13.48 | $12.25 | 65,582 |
| 2020-10-15 | $13.47 | $13.51 | $13.39 | $13.40 | $12.18 | 88,976 |
| 2020-10-14 | $13.50 | $13.58 | $13.45 | $13.54 | $12.31 | 69,436 |
| 2020-10-13 | $13.49 | $13.61 | $13.49 | $13.54 | $12.31 | 35,155 |
| 2020-10-12 | $13.60 | $13.68 | $13.45 | $13.45 | $12.22 | 87,419 |
| 2020-10-09 | $13.60 | $13.64 | $13.54 | $13.59 | $12.35 | 48,669 |
| 2020-10-08 | $13.61 | $13.70 | $13.57 | $13.62 | $12.32 | 99,059 |
| 2020-10-07 | $13.58 | $13.75 | $13.55 | $13.58 | $12.29 | 88,887 |
| 2020-10-06 | $13.68 | $13.71 | $13.60 | $13.60 | $12.31 | 32,343 |
| 2020-10-05 | $13.65 | $13.74 | $13.63 | $13.67 | $12.37 | 72,898 |
| 2020-10-02 | $13.55 | $13.75 | $13.49 | $13.69 | $12.39 | 88,807 |
| 2020-10-01 | $13.63 | $13.66 | $13.55 | $13.61 | $12.32 | 86,163 |
| 2020-09-30 | $13.43 | $13.68 | $13.43 | $13.50 | $12.22 | 248,723 |
| 2020-09-29 | $13.36 | $13.50 | $13.36 | $13.47 | $12.19 | 154,396 |
| 2020-09-28 | $13.24 | $13.45 | $13.24 | $13.37 | $12.10 | 128,070 |
| 2020-09-25 | $13.13 | $13.27 | $13.13 | $13.27 | $12.01 | 59,825 |
| 2020-09-24 | $13.05 | $13.21 | $12.95 | $13.18 | $11.93 | 168,251 |
| 2020-09-23 | $13.33 | $13.33 | $13.11 | $13.14 | $11.89 | 54,375 |
| 2020-09-22 | $13.20 | $13.30 | $13.20 | $13.25 | $11.99 | 56,145 |
| 2020-09-21 | $13.25 | $13.29 | $13.14 | $13.22 | $11.96 | 127,098 |
| 2020-09-18 | $13.28 | $13.35 | $13.18 | $13.32 | $12.05 | 106,104 |
| 2020-09-17 | $13.28 | $13.36 | $13.22 | $13.26 | $12.00 | 71,220 |
| 2020-09-16 | $13.31 | $13.40 | $13.29 | $13.34 | $12.07 | 103,027 |
| 2020-09-15 | $13.36 | $13.38 | $13.30 | $13.32 | $12.05 | 88,083 |
| 2020-09-14 | $13.43 | $13.52 | $13.36 | $13.36 | $12.09 | 94,565 |
| 2020-09-11 | $13.54 | $13.59 | $13.36 | $13.40 | $12.13 | 101,349 |
| 2020-09-10 | $13.55 | $13.59 | $13.44 | $13.54 | $12.25 | 101,636 |
| 2020-09-09 | $13.41 | $13.55 | $13.35 | $13.55 | $12.21 | 128,994 |
| 2020-09-08 | $13.35 | $13.37 | $13.27 | $13.34 | $12.02 | 130,764 |
| 2020-09-04 | $13.50 | $13.54 | $13.27 | $13.34 | $12.02 | 189,676 |
| 2020-09-03 | $13.76 | $13.76 | $13.50 | $13.54 | $12.20 | 135,171 |
| 2020-09-02 | $13.62 | $13.75 | $13.58 | $13.73 | $12.37 | 171,280 |
| 2020-09-01 | $13.52 | $13.64 | $13.46 | $13.58 | $12.23 | 108,734 |
| 2020-08-31 | $13.38 | $13.47 | $13.37 | $13.45 | $12.12 | 263,262 |
| 2020-08-28 | $13.35 | $13.45 | $13.35 | $13.37 | $12.05 | 154,481 |
| 2020-08-27 | $13.50 | $13.52 | $13.32 | $13.34 | $12.02 | 119,885 |
| 2020-08-26 | $13.70 | $13.70 | $13.44 | $13.48 | $12.14 | 120,381 |
| 2020-08-25 | $13.81 | $13.81 | $13.54 | $13.67 | $12.32 | 116,475 |
| 2020-08-24 | $13.75 | $13.89 | $13.75 | $13.75 | $12.39 | 93,289 |
| 2020-08-21 | $14.06 | $14.08 | $13.76 | $13.83 | $12.46 | 195,590 |
| 2020-08-20 | $14.11 | $14.15 | $14.01 | $14.02 | $12.63 | 83,439 |
| 2020-08-19 | $14.16 | $14.26 | $14.04 | $14.10 | $12.70 | 95,926 |
| 2020-08-18 | $14.14 | $14.14 | $14.07 | $14.12 | $12.72 | 113,520 |
| 2020-08-17 | $14.07 | $14.14 | $14.04 | $14.13 | $12.73 | 101,788 |
| 2020-08-14 | $13.90 | $14.10 | $13.83 | $14.08 | $12.69 | 235,198 |
| 2020-08-13 | $13.94 | $14.03 | $13.87 | $13.97 | $12.59 | 144,329 |
| 2020-08-12 | $14.05 | $14.07 | $13.84 | $13.90 | $12.52 | 187,633 |
| 2020-08-11 | $14.36 | $14.36 | $14.14 | $14.15 | $12.69 | 124,414 |
| 2020-08-10 | $14.09 | $14.28 | $14.03 | $14.28 | $12.81 | 117,317 |
| 2020-08-07 | $14.07 | $14.14 | $14.01 | $14.06 | $12.61 | 68,161 |
| 2020-08-06 | $14.10 | $14.13 | $14.06 | $14.06 | $12.61 | 59,695 |
| 2020-08-05 | $13.97 | $14.15 | $13.97 | $14.06 | $12.61 | 83,920 |
| 2020-08-04 | $13.79 | $14.01 | $13.79 | $13.97 | $12.53 | 187,720 |
| 2020-08-03 | $13.75 | $13.91 | $13.71 | $13.85 | $12.43 | 147,750 |
| 2020-07-31 | $13.70 | $13.77 | $13.65 | $13.75 | $12.34 | 81,659 |
| 2020-07-30 | $13.65 | $13.70 | $13.60 | $13.69 | $12.28 | 53,839 |
| 2020-07-29 | $13.65 | $13.69 | $13.62 | $13.64 | $12.24 | 106,930 |
| 2020-07-28 | $13.62 | $13.70 | $13.62 | $13.69 | $12.28 | 93,389 |
| 2020-07-27 | $13.53 | $13.68 | $13.51 | $13.64 | $12.24 | 95,770 |
| 2020-07-24 | $13.42 | $13.56 | $13.40 | $13.53 | $12.14 | 103,288 |
| 2020-07-23 | $13.44 | $13.45 | $13.37 | $13.44 | $12.06 | 94,843 |
| 2020-07-22 | $13.40 | $13.47 | $13.39 | $13.42 | $12.04 | 102,129 |
| 2020-07-21 | $13.41 | $13.45 | $13.36 | $13.39 | $12.01 | 99,625 |
| 2020-07-20 | $13.37 | $13.46 | $13.35 | $13.38 | $12.00 | 107,781 |
| 2020-07-17 | $13.44 | $13.44 | $13.35 | $13.42 | $12.04 | 64,949 |
| 2020-07-16 | $13.42 | $13.47 | $13.37 | $13.42 | $12.04 | 87,652 |
| 2020-07-15 | $13.35 | $13.42 | $13.25 | $13.42 | $12.04 | 111,765 |
| 2020-07-14 | $13.47 | $13.51 | $13.28 | $13.28 | $11.91 | 168,122 |
| 2020-07-13 | $13.69 | $13.73 | $13.26 | $13.35 | $11.98 | 204,703 |
| 2020-07-10 | $13.75 | $13.77 | $13.64 | $13.65 | $12.25 | 153,375 |
| 2020-07-09 | $13.78 | $13.95 | $13.73 | $13.82 | $12.34 | 157,095 |
| 2020-07-08 | $13.76 | $13.85 | $13.72 | $13.80 | $12.33 | 77,330 |
| 2020-07-07 | $13.56 | $13.79 | $13.56 | $13.78 | $12.31 | 176,707 |
| 2020-07-06 | $13.52 | $13.65 | $13.52 | $13.64 | $12.18 | 107,548 |
| 2020-07-02 | $13.50 | $13.55 | $13.47 | $13.48 | $12.04 | 73,329 |
| 2020-07-01 | $13.47 | $13.50 | $13.45 | $13.50 | $12.06 | 70,076 |
| 2020-06-30 | $13.45 | $13.45 | $13.40 | $13.45 | $12.01 | 60,161 |
| 2020-06-29 | $13.41 | $13.47 | $13.35 | $13.43 | $12.00 | 72,121 |
| 2020-06-26 | $13.38 | $13.47 | $13.37 | $13.44 | $12.01 | 85,197 |
| 2020-06-25 | $13.34 | $13.50 | $13.34 | $13.45 | $12.01 | 134,185 |
| 2020-06-24 | $13.33 | $13.40 | $13.26 | $13.34 | $11.92 | 135,642 |
| 2020-06-23 | $13.32 | $13.36 | $13.25 | $13.33 | $11.91 | 82,673 |
| 2020-06-22 | $13.20 | $13.28 | $13.20 | $13.25 | $11.84 | 52,106 |
| 2020-06-19 | $13.26 | $13.33 | $13.20 | $13.25 | $11.84 | 126,340 |
| 2020-06-18 | $13.29 | $13.29 | $13.20 | $13.22 | $11.81 | 37,314 |
| 2020-06-17 | $13.27 | $13.31 | $13.15 | $13.28 | $11.86 | 80,748 |
| 2020-06-16 | $13.34 | $13.35 | $13.23 | $13.25 | $11.84 | 100,498 |
| 2020-06-15 | $13.15 | $13.33 | $13.13 | $13.30 | $11.88 | 83,655 |
| 2020-06-12 | $13.25 | $13.31 | $13.11 | $13.27 | $11.85 | 73,271 |
| 2020-06-11 | $13.12 | $13.23 | $13.00 | $13.19 | $11.78 | 183,546 |
| 2020-06-10 | $13.36 | $13.43 | $13.20 | $13.41 | $11.98 | 202,988 |
| 2020-06-09 | $13.36 | $13.41 | $13.31 | $13.37 | $11.89 | 185,302 |
| 2020-06-08 | $13.12 | $13.30 | $13.12 | $13.24 | $11.78 | 129,829 |
| 2020-06-05 | $13.20 | $13.34 | $13.06 | $13.12 | $11.67 | 333,640 |
| 2020-06-04 | $13.15 | $13.21 | $13.11 | $13.21 | $11.75 | 118,457 |
| 2020-06-03 | $13.17 | $13.21 | $13.05 | $13.12 | $11.67 | 196,257 |
| 2020-06-02 | $12.95 | $13.20 | $12.95 | $13.20 | $11.74 | 206,602 |
| 2020-06-01 | $12.84 | $13.01 | $12.83 | $12.91 | $11.48 | 184,534 |
| 2020-05-29 | $12.67 | $12.83 | $12.67 | $12.74 | $11.33 | 156,288 |
| 2020-05-28 | $12.58 | $12.72 | $12.55 | $12.63 | $11.23 | 106,260 |
| 2020-05-27 | $12.43 | $12.53 | $12.41 | $12.52 | $11.13 | 168,719 |
| 2020-05-26 | $12.46 | $12.46 | $12.36 | $12.37 | $11.00 | 169,379 |
| 2020-05-22 | $12.40 | $12.45 | $12.32 | $12.38 | $11.01 | 89,756 |
| 2020-05-21 | $12.29 | $12.34 | $12.26 | $12.34 | $10.97 | 74,179 |
| 2020-05-20 | $12.26 | $12.30 | $12.22 | $12.26 | $10.90 | 118,700 |
| 2020-05-19 | $12.18 | $12.22 | $12.06 | $12.22 | $10.87 | 95,398 |
| 2020-05-18 | $12.11 | $12.19 | $12.11 | $12.13 | $10.79 | 103,858 |
| 2020-05-15 | $12.00 | $12.20 | $11.94 | $12.05 | $10.72 | 160,234 |
| 2020-05-14 | $12.00 | $12.12 | $11.87 | $11.93 | $10.61 | 249,003 |
| 2020-05-13 | $12.35 | $12.39 | $12.07 | $12.10 | $10.76 | 222,809 |
| 2020-05-12 | $12.49 | $12.49 | $12.31 | $12.31 | $10.95 | 144,272 |
| 2020-05-11 | $12.51 | $12.57 | $12.42 | $12.42 | $11.05 | 106,758 |
| 2020-05-08 | $12.60 | $12.60 | $12.42 | $12.52 | $11.13 | 382,339 |
| 2020-05-07 | $12.58 | $12.63 | $12.50 | $12.56 | $11.12 | 260,200 |
| 2020-05-06 | $12.47 | $12.57 | $12.36 | $12.44 | $11.01 | 177,765 |
| 2020-05-05 | $12.16 | $12.50 | $12.14 | $12.50 | $11.06 | 293,748 |
| 2020-05-04 | $12.10 | $12.27 | $12.00 | $12.09 | $10.70 | 179,090 |
| 2020-05-01 | $12.11 | $12.21 | $11.95 | $12.15 | $10.75 | 109,627 |
| 2020-04-30 | $11.90 | $12.13 | $11.85 | $12.12 | $10.73 | 148,199 |
| 2020-04-29 | $11.95 | $11.99 | $11.80 | $11.94 | $10.57 | 149,626 |
| 2020-04-28 | $11.90 | $12.02 | $11.72 | $11.76 | $10.41 | 260,289 |
| 2020-04-27 | $11.92 | $12.05 | $11.65 | $11.78 | $10.43 | 290,141 |
| 2020-04-24 | $12.37 | $12.37 | $11.80 | $12.03 | $10.65 | 290,049 |
| 2020-04-23 | $12.50 | $12.50 | $12.25 | $12.31 | $10.90 | 228,875 |
| 2020-04-22 | $12.60 | $12.61 | $12.44 | $12.48 | $11.05 | 182,411 |
| 2020-04-21 | $12.51 | $12.63 | $12.48 | $12.60 | $11.15 | 110,672 |
| 2020-04-20 | $12.81 | $12.85 | $12.61 | $12.67 | $11.22 | 159,807 |
| 2020-04-17 | $12.76 | $12.86 | $12.70 | $12.81 | $11.34 | 120,416 |
| 2020-04-16 | $12.77 | $12.98 | $12.72 | $12.73 | $11.27 | 207,098 |
| 2020-04-15 | $12.74 | $12.80 | $12.59 | $12.79 | $11.32 | 181,317 |
| 2020-04-14 | $12.68 | $12.92 | $12.56 | $12.83 | $11.36 | 360,228 |
| 2020-04-13 | $12.84 | $12.94 | $12.53 | $12.66 | $11.21 | 183,273 |
| 2020-04-09 | $12.60 | $12.89 | $12.58 | $12.82 | $11.35 | 574,595 |
| 2020-04-08 | $12.26 | $12.52 | $12.13 | $12.46 | $10.98 | 492,747 |
| 2020-04-07 | $11.95 | $12.22 | $11.94 | $12.10 | $10.66 | 259,937 |
| 2020-04-06 | $11.76 | $11.99 | $11.64 | $11.80 | $10.40 | 324,006 |
| 2020-04-03 | $11.55 | $11.75 | $11.39 | $11.59 | $10.21 | 277,247 |
| 2020-04-02 | $11.93 | $11.93 | $11.42 | $11.71 | $10.32 | 341,447 |
| 2020-04-01 | $12.45 | $12.56 | $11.70 | $11.89 | $10.48 | 375,716 |
| 2020-03-31 | $12.77 | $12.87 | $12.53 | $12.65 | $11.15 | 321,838 |
| 2020-03-30 | $12.58 | $13.02 | $12.40 | $12.86 | $11.33 | 373,674 |
| 2020-03-27 | $12.12 | $12.88 | $12.04 | $12.58 | $11.08 | 276,362 |
| 2020-03-26 | $11.92 | $12.85 | $11.92 | $12.43 | $10.95 | 453,484 |
| 2020-03-25 | $11.03 | $12.31 | $11.00 | $11.90 | $10.49 | 446,726 |
| 2020-03-24 | $10.50 | $11.41 | $10.50 | $11.03 | $9.72 | 618,505 |
| 2020-03-23 | $10.91 | $10.98 | $9.61 | $10.36 | $9.13 | 619,440 |
| 2020-03-20 | $11.07 | $11.52 | $10.54 | $10.99 | $9.68 | 1,055,624 |
| 2020-03-19 | $9.71 | $10.80 | $9.12 | $10.77 | $9.49 | 930,375 |
| 2020-03-18 | $11.32 | $11.48 | $9.57 | $10.10 | $8.90 | 966,367 |
| 2020-03-17 | $11.78 | $11.88 | $11.55 | $11.67 | $10.28 | 950,286 |
| 2020-03-16 | $11.40 | $12.20 | $11.31 | $11.99 | $10.56 | 235,658 |
| 2020-03-13 | $11.91 | $12.65 | $11.91 | $12.63 | $11.13 | 467,403 |
| 2020-03-12 | $12.34 | $12.34 | $11.10 | $11.60 | $10.22 | 1,255,749 |
| 2020-03-11 | $13.94 | $14.02 | $13.45 | $13.50 | $11.90 | 537,205 |
| 2020-03-10 | $14.69 | $14.69 | $14.07 | $14.10 | $12.37 | 317,328 |
| 2020-03-09 | $14.30 | $14.78 | $12.70 | $14.63 | $12.83 | 424,861 |
| 2020-03-06 | $15.00 | $15.07 | $14.90 | $15.05 | $13.20 | 168,588 |
| 2020-03-05 | $15.25 | $15.33 | $15.08 | $15.08 | $13.23 | 172,642 |
| 2020-03-04 | $15.38 | $15.38 | $15.22 | $15.28 | $13.41 | 113,274 |
| 2020-03-03 | $15.19 | $15.29 | $15.13 | $15.25 | $13.38 | 104,670 |
| 2020-03-02 | $14.89 | $15.13 | $14.80 | $15.09 | $13.24 | 320,340 |
| 2020-02-28 | $15.33 | $15.33 | $14.77 | $14.85 | $13.03 | 392,086 |
| 2020-02-27 | $15.50 | $15.55 | $15.37 | $15.37 | $13.48 | 114,884 |
| 2020-02-26 | $15.52 | $15.58 | $15.50 | $15.52 | $13.62 | 82,963 |
| 2020-02-25 | $15.60 | $15.60 | $15.54 | $15.56 | $13.65 | 84,482 |
| 2020-02-24 | $15.55 | $15.60 | $15.53 | $15.54 | $13.63 | 76,937 |
| 2020-02-21 | $15.60 | $15.60 | $15.51 | $15.54 | $13.63 | 95,430 |
| 2020-02-20 | $15.51 | $15.61 | $15.51 | $15.61 | $13.69 | 62,123 |
| 2020-02-19 | $15.51 | $15.54 | $15.49 | $15.51 | $13.61 | 83,459 |
| 2020-02-18 | $15.46 | $15.50 | $15.44 | $15.50 | $13.60 | 86,469 |
| 2020-02-14 | $15.49 | $15.49 | $15.44 | $15.46 | $13.56 | 56,031 |
| 2020-02-13 | $15.51 | $15.52 | $15.44 | $15.44 | $13.55 | 70,585 |
| 2020-02-12 | $15.45 | $15.53 | $15.45 | $15.53 | $13.62 | 120,660 |
| 2020-02-11 | $15.52 | $15.56 | $15.52 | $15.55 | $13.59 | 50,860 |
| 2020-02-10 | $15.54 | $15.56 | $15.52 | $15.55 | $13.59 | 80,348 |
| 2020-02-07 | $15.53 | $15.56 | $15.51 | $15.56 | $13.60 | 68,930 |
| 2020-02-06 | $15.49 | $15.53 | $15.47 | $15.53 | $13.57 | 78,403 |
| 2020-02-05 | $15.45 | $15.49 | $15.38 | $15.49 | $13.54 | 56,563 |
| 2020-02-04 | $15.45 | $15.46 | $15.39 | $15.44 | $13.49 | 96,621 |
| 2020-02-03 | $15.44 | $15.45 | $15.31 | $15.45 | $13.50 | 195,595 |
| 2020-01-31 | $15.39 | $15.43 | $15.37 | $15.42 | $13.48 | 62,843 |
| 2020-01-30 | $15.40 | $15.40 | $15.37 | $15.37 | $13.43 | 51,868 |
| 2020-01-29 | $15.35 | $15.39 | $15.33 | $15.39 | $13.45 | 73,910 |
| 2020-01-28 | $15.31 | $15.35 | $15.24 | $15.34 | $13.41 | 156,812 |
| 2020-01-27 | $15.27 | $15.29 | $15.22 | $15.26 | $13.34 | 74,715 |
| 2020-01-24 | $15.27 | $15.30 | $15.25 | $15.25 | $13.33 | 101,626 |
| 2020-01-23 | $15.27 | $15.30 | $15.25 | $15.26 | $13.34 | 81,625 |
| 2020-01-22 | $15.32 | $15.38 | $15.24 | $15.24 | $13.32 | 163,597 |
| 2020-01-21 | $15.38 | $15.50 | $15.30 | $15.30 | $13.37 | 255,408 |
| 2020-01-17 | $15.53 | $15.56 | $15.39 | $15.39 | $13.45 | 222,920 |
| 2020-01-16 | $15.54 | $15.56 | $15.52 | $15.55 | $13.59 | 104,467 |
| 2020-01-15 | $15.53 | $15.57 | $15.52 | $15.54 | $13.58 | 85,080 |
| 2020-01-14 | $15.50 | $15.56 | $15.50 | $15.53 | $13.57 | 78,867 |
| 2020-01-13 | $15.56 | $15.61 | $15.51 | $15.51 | $13.56 | 221,507 |
| 2020-01-10 | $15.65 | $15.65 | $15.55 | $15.59 | $13.63 | 96,351 |
| 2020-01-09 | $15.69 | $15.72 | $15.67 | $15.67 | $13.64 | 67,437 |
| 2020-01-08 | $15.65 | $15.78 | $15.65 | $15.71 | $13.68 | 84,343 |
| 2020-01-07 | $15.63 | $15.73 | $15.59 | $15.67 | $13.64 | 108,431 |
| 2020-01-06 | $15.65 | $15.65 | $15.52 | $15.62 | $13.60 | 111,981 |
| 2020-01-03 | $15.50 | $15.79 | $15.46 | $15.65 | $13.63 | 477,167 |
| 2020-01-02 | $15.86 | $16.04 | $15.86 | $15.97 | $13.90 | 193,562 |
| 2019-12-31 | $15.83 | $15.96 | $15.83 | $15.87 | $13.82 | 117,301 |
| 2019-12-30 | $15.87 | $15.90 | $15.80 | $15.83 | $13.78 | 89,929 |
| 2019-12-27 | $15.93 | $15.95 | $15.87 | $15.91 | $13.85 | 51,686 |
| 2019-12-26 | $15.89 | $15.95 | $15.86 | $15.93 | $13.87 | 49,249 |
| 2019-12-24 | $15.87 | $15.93 | $15.81 | $15.90 | $13.84 | 37,208 |
| 2019-12-23 | $15.78 | $15.95 | $15.77 | $15.95 | $13.89 | 91,932 |
| 2019-12-20 | $15.88 | $15.90 | $15.76 | $15.76 | $13.72 | 100,451 |
| 2019-12-19 | $15.90 | $15.94 | $15.80 | $15.84 | $13.79 | 88,907 |
| 2019-12-18 | $15.75 | $15.93 | $15.72 | $15.87 | $13.82 | 90,510 |
| 2019-12-17 | $15.76 | $15.84 | $15.73 | $15.78 | $13.74 | 54,772 |
| 2019-12-16 | $15.60 | $15.78 | $15.60 | $15.76 | $13.72 | 127,790 |
| 2019-12-13 | $15.54 | $15.72 | $15.52 | $15.62 | $13.60 | 98,653 |
| 2019-12-12 | $15.56 | $15.57 | $15.45 | $15.55 | $13.54 | 141,269 |
| 2019-12-11 | $15.65 | $15.69 | $15.56 | $15.56 | $13.55 | 134,300 |
| 2019-12-10 | $15.70 | $15.75 | $15.65 | $15.71 | $13.62 | 179,100 |
| 2019-12-09 | $15.65 | $15.77 | $15.65 | $15.68 | $13.60 | 223,431 |
| 2019-12-06 | $15.66 | $15.72 | $15.64 | $15.65 | $13.57 | 96,472 |
| 2019-12-05 | $15.64 | $15.73 | $15.64 | $15.66 | $13.58 | 50,269 |
| 2019-12-04 | $15.57 | $15.76 | $15.57 | $15.62 | $13.54 | 99,268 |
| 2019-12-03 | $15.61 | $15.70 | $15.59 | $15.63 | $13.55 | 153,948 |
| 2019-12-02 | $15.56 | $15.64 | $15.52 | $15.64 | $13.56 | 146,260 |
| 2019-11-29 | $15.52 | $15.58 | $15.52 | $15.58 | $13.51 | 28,762 |
| 2019-11-27 | $15.52 | $15.55 | $15.50 | $15.52 | $13.46 | 124,192 |
| 2019-11-26 | $15.59 | $15.59 | $15.52 | $15.55 | $13.48 | 73,544 |
| 2019-11-25 | $15.52 | $15.58 | $15.50 | $15.51 | $13.45 | 107,178 |
| 2019-11-22 | $15.54 | $15.59 | $15.50 | $15.54 | $13.47 | 112,463 |
| 2019-11-21 | $15.61 | $15.66 | $15.51 | $15.51 | $13.45 | 105,995 |
| 2019-11-20 | $15.63 | $15.70 | $15.57 | $15.64 | $13.56 | 125,838 |
| 2019-11-19 | $15.69 | $15.73 | $15.60 | $15.61 | $13.53 | 117,156 |
| 2019-11-18 | $15.61 | $15.67 | $15.58 | $15.66 | $13.58 | 76,110 |
| 2019-11-15 | $15.72 | $15.72 | $15.56 | $15.57 | $13.50 | 68,700 |
| 2019-11-14 | $15.51 | $15.75 | $15.50 | $15.68 | $13.60 | 114,000 |
| 2019-11-13 | $15.56 | $15.67 | $15.49 | $15.53 | $13.47 | 75,383 |
| 2019-11-12 | $15.74 | $15.74 | $15.58 | $15.58 | $13.51 | 85,051 |
| 2019-11-11 | $15.60 | $15.75 | $15.60 | $15.75 | $13.66 | 53,781 |
| 2019-11-08 | $15.65 | $15.80 | $15.57 | $15.64 | $13.56 | 156,319 |
| 2019-11-07 | $15.91 | $15.91 | $15.63 | $15.82 | $13.66 | 167,022 |
| 2019-11-06 | $15.74 | $15.98 | $15.74 | $15.98 | $13.80 | 56,409 |
| 2019-11-05 | $15.65 | $15.82 | $15.64 | $15.77 | $13.62 | 106,301 |
| 2019-11-04 | $15.54 | $15.75 | $15.50 | $15.75 | $13.60 | 115,411 |
| 2019-11-01 | $15.69 | $15.75 | $15.52 | $15.60 | $13.47 | 94,117 |
| 2019-10-31 | $15.67 | $15.73 | $15.55 | $15.58 | $13.45 | 67,141 |
| 2019-10-30 | $15.31 | $15.59 | $15.31 | $15.57 | $13.44 | 55,965 |
| 2019-10-29 | $15.34 | $15.46 | $15.28 | $15.40 | $13.30 | 66,028 |
| 2019-10-28 | $15.48 | $15.48 | $15.31 | $15.31 | $13.22 | 178,547 |
| 2019-10-25 | $15.62 | $15.63 | $15.45 | $15.52 | $13.40 | 86,611 |
| 2019-10-24 | $15.55 | $15.68 | $15.52 | $15.64 | $13.50 | 101,557 |
| 2019-10-23 | $15.42 | $15.57 | $15.42 | $15.52 | $13.40 | 80,598 |
| 2019-10-22 | $15.31 | $15.44 | $15.29 | $15.40 | $13.30 | 96,966 |
| 2019-10-21 | $15.46 | $15.47 | $15.26 | $15.28 | $13.19 | 127,788 |
| 2019-10-18 | $15.64 | $15.64 | $15.40 | $15.44 | $13.33 | 235,187 |
| 2019-10-17 | $15.66 | $15.68 | $15.62 | $15.64 | $13.50 | 86,581 |
| 2019-10-16 | $15.68 | $15.77 | $15.66 | $15.67 | $13.53 | 78,954 |
| 2019-10-15 | $15.69 | $15.73 | $15.65 | $15.69 | $13.55 | 79,794 |
| 2019-10-14 | $15.70 | $15.83 | $15.61 | $15.63 | $13.50 | 112,693 |
| 2019-10-11 | $15.84 | $15.84 | $15.73 | $15.78 | $13.63 | 90,635 |
| 2019-10-10 | $15.89 | $15.97 | $15.66 | $15.92 | $13.75 | 190,404 |
| 2019-10-09 | $16.04 | $16.10 | $15.92 | $16.03 | $13.79 | 107,782 |
| 2019-10-08 | $16.04 | $16.08 | $16.00 | $16.05 | $13.80 | 57,679 |
| 2019-10-07 | $16.01 | $16.09 | $16.00 | $16.00 | $13.76 | 94,425 |
| 2019-10-04 | $16.01 | $16.07 | $16.00 | $16.01 | $13.77 | 67,017 |
| 2019-10-03 | $15.97 | $16.10 | $15.93 | $16.08 | $13.83 | 73,749 |
| 2019-10-02 | $15.86 | $16.03 | $15.86 | $16.00 | $13.76 | 102,827 |
| 2019-10-01 | $15.70 | $15.91 | $15.65 | $15.86 | $13.64 | 212,371 |
| 2019-09-30 | $15.70 | $15.74 | $15.66 | $15.74 | $13.54 | 82,154 |
| 2019-09-27 | $15.53 | $15.70 | $15.53 | $15.65 | $13.46 | 104,054 |
| 2019-09-26 | $15.45 | $15.55 | $15.42 | $15.55 | $13.37 | 87,590 |
| 2019-09-25 | $15.38 | $15.41 | $15.30 | $15.41 | $13.25 | 67,543 |
| 2019-09-24 | $15.35 | $15.41 | $15.29 | $15.38 | $13.23 | 67,813 |
| 2019-09-23 | $15.33 | $15.39 | $15.27 | $15.33 | $13.18 | 49,791 |
| 2019-09-20 | $15.21 | $15.32 | $15.21 | $15.32 | $13.17 | 39,991 |
| 2019-09-19 | $15.14 | $15.23 | $15.11 | $15.19 | $13.06 | 56,822 |
| 2019-09-18 | $14.96 | $15.10 | $14.90 | $15.08 | $12.97 | 96,530 |
| 2019-09-17 | $14.92 | $14.97 | $14.84 | $14.89 | $12.80 | 157,460 |
| 2019-09-16 | $14.86 | $15.03 | $14.86 | $14.88 | $12.80 | 259,772 |
| 2019-09-13 | $15.30 | $15.32 | $14.96 | $14.96 | $12.86 | 305,326 |
| 2019-09-12 | $15.61 | $15.61 | $15.30 | $15.32 | $13.17 | 309,767 |
| 2019-09-11 | $15.67 | $15.67 | $15.61 | $15.64 | $13.39 | 132,330 |
| 2019-09-10 | $15.69 | $15.70 | $15.60 | $15.64 | $13.39 | 84,264 |
| 2019-09-09 | $15.63 | $15.69 | $15.58 | $15.69 | $13.44 | 88,981 |
| 2019-09-06 | $15.62 | $15.67 | $15.60 | $15.66 | $13.41 | 77,134 |
| 2019-09-05 | $15.81 | $15.81 | $15.53 | $15.62 | $13.38 | 217,871 |
| 2019-09-04 | $15.85 | $15.89 | $15.76 | $15.76 | $13.50 | 133,747 |
| 2019-09-03 | $15.95 | $15.97 | $15.81 | $15.83 | $13.56 | 169,771 |
| 2019-08-30 | $15.92 | $15.96 | $15.88 | $15.95 | $13.66 | 64,916 |
| 2019-08-29 | $15.99 | $15.99 | $15.89 | $15.93 | $13.64 | 110,077 |
| 2019-08-28 | $15.90 | $15.94 | $15.87 | $15.93 | $13.64 | 111,918 |
| 2019-08-27 | $15.89 | $15.91 | $15.84 | $15.89 | $13.61 | 57,553 |
| 2019-08-26 | $15.83 | $15.90 | $15.83 | $15.89 | $13.61 | 53,300 |
| 2019-08-23 | $15.85 | $15.90 | $15.80 | $15.90 | $13.62 | 103,401 |
| 2019-08-22 | $15.89 | $15.89 | $15.71 | $15.82 | $13.55 | 124,647 |
| 2019-08-21 | $15.89 | $15.92 | $15.82 | $15.90 | $13.62 | 109,443 |
| 2019-08-20 | $15.58 | $15.90 | $15.48 | $15.87 | $13.59 | 130,804 |
| 2019-08-19 | $15.70 | $15.98 | $15.49 | $15.69 | $13.44 | 163,306 |
| 2019-08-16 | $15.89 | $15.98 | $15.75 | $15.76 | $13.50 | 128,559 |
| 2019-08-15 | $15.90 | $15.95 | $15.86 | $15.89 | $13.61 | 104,653 |
| 2019-08-14 | $15.98 | $16.02 | $15.89 | $15.89 | $13.61 | 111,252 |
| 2019-08-13 | $16.03 | $16.04 | $15.90 | $16.00 | $13.70 | 142,966 |
| 2019-08-12 | $15.89 | $16.03 | $15.87 | $16.00 | $13.70 | 118,407 |
| 2019-08-09 | $15.96 | $15.96 | $15.84 | $15.89 | $13.61 | 123,924 |
| 2019-08-08 | $16.00 | $16.11 | $15.92 | $16.11 | $13.74 | 175,563 |
| 2019-08-07 | $16.11 | $16.11 | $15.94 | $16.02 | $13.66 | 179,698 |
| 2019-08-06 | $16.05 | $16.11 | $15.85 | $16.11 | $13.74 | 215,045 |
| 2019-08-05 | $16.12 | $16.20 | $15.93 | $16.03 | $13.67 | 260,226 |
| 2019-08-02 | $15.71 | $16.18 | $15.71 | $15.97 | $13.62 | 336,352 |
| 2019-08-01 | $15.84 | $15.92 | $15.70 | $15.75 | $13.43 | 99,294 |
| 2019-07-31 | $15.72 | $15.78 | $15.65 | $15.75 | $13.43 | 82,078 |
| 2019-07-30 | $15.53 | $15.72 | $15.53 | $15.72 | $13.41 | 118,163 |
| 2019-07-29 | $15.54 | $15.64 | $15.49 | $15.56 | $13.27 | 121,173 |
| 2019-07-26 | $15.58 | $15.58 | $15.45 | $15.56 | $13.27 | 78,648 |
| 2019-07-25 | $15.59 | $15.63 | $15.43 | $15.51 | $13.23 | 97,228 |
| 2019-07-24 | $15.41 | $15.55 | $15.35 | $15.52 | $13.24 | 96,402 |
| 2019-07-23 | $15.31 | $15.43 | $15.29 | $15.43 | $13.16 | 96,617 |
| 2019-07-22 | $15.25 | $15.40 | $15.18 | $15.31 | $13.06 | 115,975 |
| 2019-07-19 | $15.25 | $15.26 | $15.11 | $15.25 | $13.01 | 73,618 |
| 2019-07-18 | $15.09 | $15.25 | $15.09 | $15.21 | $12.97 | 114,291 |
| 2019-07-17 | $15.19 | $15.19 | $15.10 | $15.12 | $12.89 | 118,975 |
| 2019-07-16 | $15.20 | $15.22 | $15.15 | $15.16 | $12.93 | 97,985 |
| 2019-07-15 | $15.20 | $15.26 | $15.13 | $15.22 | $12.98 | 50,807 |
| 2019-07-12 | $15.15 | $15.26 | $15.08 | $15.24 | $13.00 | 106,151 |
| 2019-07-11 | $15.12 | $15.23 | $15.01 | $15.17 | $12.94 | 249,405 |
| 2019-07-10 | $15.22 | $15.26 | $15.12 | $15.19 | $12.90 | 172,553 |
| 2019-07-09 | $15.14 | $15.23 | $15.13 | $15.19 | $12.90 | 141,519 |
| 2019-07-08 | $15.30 | $15.30 | $15.13 | $15.18 | $12.89 | 133,818 |
| 2019-07-05 | $15.11 | $15.24 | $15.11 | $15.23 | $12.93 | 150,765 |
| 2019-07-03 | $15.15 | $15.19 | $15.11 | $15.14 | $12.86 | 48,295 |
| 2019-07-02 | $15.20 | $15.20 | $15.01 | $15.08 | $12.81 | 177,303 |
| 2019-07-01 | $15.00 | $15.11 | $14.97 | $15.10 | $12.82 | 174,251 |
| 2019-06-28 | $14.84 | $14.98 | $14.80 | $14.96 | $12.70 | 68,567 |
| 2019-06-27 | $14.77 | $14.85 | $14.66 | $14.79 | $12.56 | 253,172 |
| 2019-06-26 | $14.83 | $14.83 | $14.63 | $14.63 | $12.42 | 249,863 |
| 2019-06-25 | $15.01 | $15.06 | $14.80 | $14.86 | $12.62 | 166,432 |
| 2019-06-24 | $14.96 | $15.12 | $14.94 | $15.00 | $12.74 | 161,095 |
| 2019-06-21 | $15.24 | $15.24 | $14.94 | $15.00 | $12.74 | 186,232 |
| 2019-06-20 | $15.33 | $15.33 | $15.04 | $15.13 | $12.85 | 157,934 |
| 2019-06-19 | $15.33 | $15.40 | $15.23 | $15.26 | $12.96 | 346,923 |
| 2019-06-18 | $15.25 | $15.35 | $15.20 | $15.35 | $13.04 | 120,710 |
| 2019-06-17 | $15.33 | $15.36 | $15.18 | $15.20 | $12.91 | 153,334 |
| 2019-06-14 | $15.30 | $15.45 | $15.29 | $15.34 | $13.03 | 88,261 |
| 2019-06-13 | $15.41 | $15.41 | $15.31 | $15.32 | $13.01 | 87,978 |
| 2019-06-12 | $15.33 | $15.42 | $15.31 | $15.39 | $13.07 | 87,183 |
| 2019-06-11 | $15.40 | $15.51 | $15.36 | $15.47 | $13.08 | 134,529 |
| 2019-06-10 | $15.37 | $15.40 | $15.25 | $15.40 | $13.02 | 62,576 |
| 2019-06-07 | $15.20 | $15.40 | $15.20 | $15.27 | $12.91 | 139,083 |
| 2019-06-06 | $15.25 | $15.37 | $15.19 | $15.20 | $12.85 | 209,804 |
| 2019-06-05 | $15.27 | $15.34 | $15.19 | $15.20 | $12.85 | 102,173 |
| 2019-06-04 | $15.30 | $15.35 | $15.21 | $15.27 | $12.91 | 287,713 |
| 2019-06-03 | $15.04 | $15.28 | $15.04 | $15.25 | $12.90 | 162,872 |
| 2019-05-31 | $15.09 | $15.14 | $15.01 | $15.07 | $12.74 | 111,565 |
| 2019-05-30 | $15.05 | $15.07 | $14.90 | $15.06 | $12.74 | 161,819 |
| 2019-05-29 | $14.91 | $15.05 | $14.90 | $15.02 | $12.70 | 211,179 |
| 2019-05-28 | $14.94 | $15.04 | $14.80 | $14.85 | $12.56 | 205,720 |
| 2019-05-24 | $14.92 | $14.97 | $14.85 | $14.93 | $12.63 | 66,792 |
| 2019-05-23 | $14.88 | $14.95 | $14.88 | $14.92 | $12.62 | 57,120 |
| 2019-05-22 | $14.91 | $14.98 | $14.85 | $14.87 | $12.57 | 83,705 |
| 2019-05-21 | $14.90 | $14.93 | $14.85 | $14.91 | $12.61 | 76,855 |
| 2019-05-20 | $14.87 | $14.90 | $14.84 | $14.88 | $12.58 | 52,004 |
| 2019-05-17 | $15.02 | $15.02 | $14.85 | $14.87 | $12.57 | 94,212 |
| 2019-05-16 | $14.97 | $15.10 | $14.88 | $14.95 | $12.64 | 128,985 |
| 2019-05-15 | $14.92 | $15.00 | $14.86 | $14.97 | $12.66 | 101,468 |
| 2019-05-14 | $14.88 | $14.88 | $14.77 | $14.87 | $12.57 | 75,824 |
| 2019-05-13 | $14.80 | $14.85 | $14.68 | $14.83 | $12.54 | 154,335 |
| 2019-05-10 | $14.77 | $14.77 | $14.69 | $14.70 | $12.43 | 120,976 |
| 2019-05-09 | $14.83 | $14.87 | $14.76 | $14.77 | $12.43 | 100,628 |
| 2019-05-08 | $14.76 | $14.93 | $14.70 | $14.81 | $12.47 | 238,363 |
| 2019-05-07 | $14.73 | $14.76 | $14.68 | $14.76 | $12.43 | 119,496 |
| 2019-05-06 | $14.60 | $14.72 | $14.59 | $14.66 | $12.34 | 105,760 |
| 2019-05-03 | $14.75 | $14.77 | $14.61 | $14.61 | $12.30 | 159,521 |
| 2019-05-02 | $14.67 | $14.75 | $14.61 | $14.71 | $12.38 | 100,773 |
| 2019-05-01 | $14.54 | $14.67 | $14.48 | $14.66 | $12.34 | 84,978 |
| 2019-04-30 | $14.44 | $14.49 | $14.36 | $14.48 | $12.19 | 92,563 |
| 2019-04-29 | $14.39 | $14.44 | $14.37 | $14.43 | $12.15 | 46,798 |
| 2019-04-26 | $14.35 | $14.43 | $14.30 | $14.41 | $12.13 | 114,214 |
| 2019-04-25 | $14.35 | $14.40 | $14.32 | $14.33 | $12.06 | 282,004 |
| 2019-04-24 | $14.38 | $14.58 | $14.37 | $14.58 | $12.27 | 171,850 |
| 2019-04-23 | $14.26 | $14.43 | $14.26 | $14.38 | $12.11 | 106,996 |
| 2019-04-22 | $14.31 | $14.34 | $14.24 | $14.25 | $12.00 | 107,541 |
| 2019-04-18 | $14.24 | $14.36 | $14.21 | $14.34 | $12.07 | 139,095 |
| 2019-04-17 | $14.30 | $14.35 | $14.24 | $14.24 | $11.99 | 107,600 |
| 2019-04-16 | $14.32 | $14.35 | $14.21 | $14.34 | $12.07 | 83,926 |
| 2019-04-15 | $14.25 | $14.34 | $14.22 | $14.29 | $12.03 | 106,825 |
| 2019-04-12 | $14.25 | $14.29 | $14.21 | $14.26 | $12.01 | 137,058 |
| 2019-04-11 | $14.14 | $14.21 | $14.08 | $14.20 | $11.96 | 108,857 |
| 2019-04-10 | $14.20 | $14.20 | $14.03 | $14.04 | $11.82 | 179,676 |
| 2019-04-09 | $14.20 | $14.28 | $14.18 | $14.22 | $11.92 | 106,651 |
| 2019-04-08 | $14.17 | $14.23 | $14.17 | $14.20 | $11.90 | 127,917 |
| 2019-04-05 | $14.16 | $14.19 | $14.13 | $14.19 | $11.89 | 109,564 |
| 2019-04-04 | $14.20 | $14.20 | $14.12 | $14.15 | $11.86 | 116,873 |
| 2019-04-03 | $14.20 | $14.23 | $14.13 | $14.19 | $11.89 | 181,502 |
| 2019-04-02 | $14.23 | $14.27 | $14.17 | $14.21 | $11.91 | 141,467 |
| 2019-04-01 | $14.24 | $14.25 | $14.20 | $14.24 | $11.93 | 208,596 |
| 2019-03-29 | $14.18 | $14.22 | $14.13 | $14.22 | $11.92 | 207,014 |
| 2019-03-28 | $14.24 | $14.25 | $14.14 | $14.19 | $11.89 | 165,039 |
| 2019-03-27 | $14.19 | $14.24 | $14.12 | $14.24 | $11.93 | 202,378 |
| 2019-03-26 | $14.23 | $14.27 | $14.15 | $14.17 | $11.87 | 210,859 |
| 2019-03-25 | $14.27 | $14.28 | $14.17 | $14.22 | $11.92 | 128,498 |
| 2019-03-22 | $14.22 | $14.25 | $14.15 | $14.19 | $11.89 | 158,430 |
| 2019-03-21 | $14.28 | $14.28 | $14.20 | $14.21 | $11.91 | 109,034 |
| 2019-03-20 | $14.22 | $14.27 | $14.17 | $14.22 | $11.92 | 96,755 |
| 2019-03-19 | $14.17 | $14.20 | $14.15 | $14.20 | $11.90 | 54,812 |
| 2019-03-18 | $14.19 | $14.20 | $14.13 | $14.15 | $11.86 | 59,695 |
| 2019-03-15 | $14.19 | $14.22 | $14.15 | $14.20 | $11.90 | 143,696 |
| 2019-03-14 | $14.18 | $14.19 | $14.08 | $14.18 | $11.88 | 98,931 |
| 2019-03-13 | $14.11 | $14.23 | $14.11 | $14.15 | $11.86 | 132,176 |
| 2019-03-12 | $14.10 | $14.25 | $14.06 | $14.12 | $11.83 | 211,268 |
| 2019-03-11 | $14.21 | $14.21 | $14.03 | $14.08 | $11.80 | 172,418 |
| 2019-03-08 | $14.17 | $14.24 | $14.15 | $14.19 | $11.89 | 135,182 |
| 2019-03-07 | $14.25 | $14.28 | $14.23 | $14.24 | $11.88 | 174,453 |
| 2019-03-06 | $14.25 | $14.30 | $14.23 | $14.27 | $11.90 | 178,484 |
| 2019-03-05 | $14.25 | $14.25 | $14.23 | $14.25 | $11.89 | 103,865 |
| 2019-03-04 | $14.24 | $14.26 | $14.20 | $14.23 | $11.87 | 174,813 |
| 2019-03-01 | $14.30 | $14.36 | $14.18 | $14.26 | $11.90 | 150,596 |
| 2019-02-28 | $14.29 | $14.40 | $14.14 | $14.31 | $11.94 | 205,693 |
| 2019-02-27 | $14.18 | $14.36 | $13.95 | $14.32 | $11.95 | 230,059 |
| 2019-02-26 | $13.98 | $14.18 | $13.97 | $14.15 | $11.80 | 202,270 |
| 2019-02-25 | $13.97 | $14.00 | $13.93 | $13.98 | $11.66 | 107,471 |
| 2019-02-22 | $13.88 | $14.04 | $13.88 | $13.95 | $11.64 | 138,737 |
| 2019-02-21 | $13.90 | $13.92 | $13.80 | $13.87 | $11.57 | 119,009 |
| 2019-02-20 | $13.86 | $14.02 | $13.84 | $13.90 | $11.60 | 318,515 |
| 2019-02-19 | $13.62 | $13.86 | $13.62 | $13.86 | $11.56 | 185,838 |
| 2019-02-15 | $13.53 | $13.61 | $13.52 | $13.59 | $11.34 | 96,889 |
| 2019-02-14 | $13.61 | $13.61 | $13.48 | $13.54 | $11.30 | 183,497 |
| 2019-02-13 | $13.80 | $13.82 | $13.59 | $13.65 | $11.39 | 218,609 |
| 2019-02-12 | $13.97 | $13.98 | $13.73 | $13.78 | $11.50 | 185,592 |
| 2019-02-11 | $13.92 | $13.98 | $13.86 | $13.95 | $11.64 | 120,100 |
| 2019-02-08 | $13.88 | $13.89 | $13.80 | $13.83 | $11.54 | 158,214 |
| 2019-02-07 | $13.83 | $14.01 | $13.77 | $13.94 | $11.57 | 359,754 |
| 2019-02-06 | $13.72 | $13.85 | $13.71 | $13.83 | $11.48 | 191,227 |
| 2019-02-05 | $13.66 | $13.72 | $13.66 | $13.71 | $11.38 | 174,228 |
| 2019-02-04 | $13.51 | $13.66 | $13.51 | $13.65 | $11.33 | 135,172 |
| 2019-02-01 | $13.61 | $13.76 | $13.42 | $13.49 | $11.20 | 322,232 |
| 2019-01-31 | $13.52 | $13.57 | $13.42 | $13.56 | $11.26 | 120,549 |
| 2019-01-30 | $13.47 | $13.52 | $13.43 | $13.47 | $11.18 | 125,824 |
| 2019-01-29 | $13.37 | $13.45 | $13.34 | $13.45 | $11.17 | 110,563 |
| 2019-01-28 | $13.33 | $13.39 | $13.22 | $13.39 | $11.12 | 131,601 |
| 2019-01-25 | $13.32 | $13.41 | $13.23 | $13.35 | $11.08 | 165,269 |
| 2019-01-24 | $13.24 | $13.38 | $13.23 | $13.33 | $11.07 | 127,201 |
| 2019-01-23 | $13.17 | $13.24 | $13.17 | $13.21 | $10.97 | 170,933 |
| 2019-01-22 | $13.24 | $13.27 | $13.17 | $13.21 | $10.97 | 185,807 |
| 2019-01-18 | $13.31 | $13.35 | $13.17 | $13.25 | $11.00 | 222,259 |
| 2019-01-17 | $13.35 | $13.45 | $13.28 | $13.30 | $11.04 | 201,714 |
| 2019-01-16 | $13.50 | $13.51 | $13.39 | $13.41 | $11.13 | 144,837 |
| 2019-01-15 | $13.57 | $13.63 | $13.47 | $13.50 | $11.21 | 139,034 |
| 2019-01-14 | $13.69 | $13.69 | $13.54 | $13.55 | $11.25 | 130,853 |
| 2019-01-11 | $13.60 | $13.70 | $13.56 | $13.69 | $11.37 | 141,372 |
| 2019-01-10 | $13.71 | $13.72 | $13.61 | $13.68 | $11.30 | 236,188 |
| 2019-01-09 | $13.55 | $13.75 | $13.51 | $13.75 | $11.36 | 187,357 |
| 2019-01-08 | $13.54 | $13.66 | $13.50 | $13.59 | $11.23 | 142,796 |
| 2019-01-07 | $13.63 | $13.63 | $13.46 | $13.53 | $11.18 | 194,642 |
| 2019-01-04 | $13.58 | $13.65 | $13.41 | $13.53 | $11.18 | 221,144 |
| 2019-01-03 | $13.52 | $13.80 | $13.50 | $13.58 | $11.22 | 187,723 |
| 2019-01-02 | $13.32 | $13.58 | $13.32 | $13.51 | $11.16 | 174,398 |
| 2018-12-31 | $13.31 | $13.48 | $13.25 | $13.31 | $11.00 | 216,577 |
| 2018-12-28 | $13.47 | $13.47 | $13.24 | $13.29 | $10.98 | 172,722 |
| 2018-12-27 | $13.39 | $13.45 | $13.27 | $13.38 | $11.06 | 380,391 |
| 2018-12-26 | $13.16 | $13.27 | $13.03 | $13.21 | $10.92 | 223,654 |
| 2018-12-24 | $13.01 | $13.19 | $12.61 | $13.09 | $10.82 | 176,850 |
| 2018-12-21 | $12.93 | $13.09 | $12.93 | $13.04 | $10.78 | 168,637 |
| 2018-12-20 | $13.18 | $13.22 | $12.98 | $12.98 | $10.73 | 204,534 |
| 2018-12-19 | $13.15 | $13.23 | $13.13 | $13.18 | $10.89 | 126,445 |
| 2018-12-18 | $13.17 | $13.22 | $13.12 | $13.15 | $10.87 | 113,358 |
| 2018-12-17 | $13.14 | $13.23 | $13.03 | $13.18 | $10.89 | 220,707 |
| 2018-12-14 | $13.08 | $13.23 | $13.06 | $13.11 | $10.83 | 177,355 |
| 2018-12-13 | $13.31 | $13.31 | $13.06 | $13.08 | $10.81 | 208,764 |
| 2018-12-12 | $13.35 | $13.42 | $13.29 | $13.31 | $11.00 | 152,719 |
| 2018-12-11 | $13.47 | $13.48 | $13.37 | $13.41 | $11.03 | 138,137 |
| 2018-12-10 | $13.47 | $13.47 | $13.36 | $13.47 | $11.08 | 133,790 |
| 2018-12-07 | $13.30 | $13.49 | $13.29 | $13.47 | $11.08 | 269,853 |
| 2018-12-06 | $13.20 | $13.32 | $13.17 | $13.28 | $10.92 | 176,508 |
| 2018-12-04 | $13.18 | $13.34 | $13.17 | $13.30 | $10.94 | 176,010 |
| 2018-12-03 | $13.19 | $13.19 | $12.96 | $13.18 | $10.84 | 134,154 |
| 2018-11-30 | $13.07 | $13.20 | $13.03 | $13.08 | $10.76 | 142,594 |
| 2018-11-29 | $13.16 | $13.24 | $13.06 | $13.09 | $10.76 | 185,498 |
| 2018-11-28 | $13.15 | $13.15 | $13.03 | $13.11 | $10.78 | 157,286 |
| 2018-11-27 | $12.98 | $13.08 | $12.94 | $13.08 | $10.76 | 76,021 |
| 2018-11-26 | $12.76 | $13.01 | $12.75 | $13.00 | $10.69 | 140,994 |
| 2018-11-23 | $12.74 | $12.87 | $12.71 | $12.74 | $10.48 | 51,696 |
| 2018-11-21 | $12.74 | $12.82 | $12.71 | $12.74 | $10.48 | 86,537 |
| 2018-11-20 | $12.82 | $12.87 | $12.77 | $12.77 | $10.50 | 97,929 |
| 2018-11-19 | $12.94 | $12.94 | $12.85 | $12.89 | $10.60 | 121,473 |
| 2018-11-16 | $12.94 | $12.95 | $12.88 | $12.94 | $10.64 | 67,367 |
| 2018-11-15 | $12.92 | $12.95 | $12.86 | $12.95 | $10.65 | 130,274 |
| 2018-11-14 | $12.88 | $12.95 | $12.82 | $12.89 | $10.60 | 89,118 |
| 2018-11-13 | $12.67 | $12.93 | $12.67 | $12.88 | $10.59 | 81,504 |
| 2018-11-12 | $12.70 | $12.74 | $12.64 | $12.71 | $10.45 | 97,724 |
| 2018-11-09 | $12.74 | $12.74 | $12.67 | $12.71 | $10.45 | 108,853 |
| 2018-11-08 | $12.68 | $12.79 | $12.64 | $12.76 | $10.44 | 63,663 |
| 2018-11-07 | $12.67 | $12.72 | $12.61 | $12.70 | $10.39 | 78,127 |
| 2018-11-06 | $12.66 | $12.66 | $12.60 | $12.63 | $10.33 | 98,034 |
| 2018-11-05 | $12.60 | $12.70 | $12.57 | $12.69 | $10.38 | 85,793 |
| 2018-11-02 | $12.56 | $12.60 | $12.50 | $12.58 | $10.29 | 140,564 |
| 2018-11-01 | $12.54 | $12.58 | $12.48 | $12.58 | $10.29 | 113,052 |
| 2018-10-31 | $12.46 | $12.52 | $12.40 | $12.49 | $10.22 | 177,627 |
| 2018-10-30 | $12.50 | $12.52 | $12.41 | $12.46 | $10.19 | 173,711 |
| 2018-10-29 | $12.55 | $12.60 | $12.50 | $12.53 | $10.25 | 119,812 |
| 2018-10-26 | $12.56 | $12.68 | $12.51 | $12.59 | $10.30 | 132,843 |
| 2018-10-25 | $12.61 | $12.65 | $12.55 | $12.62 | $10.33 | 123,031 |
| 2018-10-24 | $12.68 | $12.72 | $12.56 | $12.56 | $10.28 | 137,875 |
| 2018-10-23 | $12.55 | $12.69 | $12.55 | $12.68 | $10.37 | 94,821 |
| 2018-10-22 | $12.61 | $12.70 | $12.58 | $12.68 | $10.37 | 115,316 |
| 2018-10-19 | $12.72 | $12.76 | $12.59 | $12.61 | $10.32 | 124,194 |
| 2018-10-18 | $12.69 | $12.74 | $12.66 | $12.72 | $10.41 | 54,133 |
| 2018-10-17 | $12.69 | $12.80 | $12.64 | $12.70 | $10.39 | 98,022 |
| 2018-10-16 | $12.69 | $12.72 | $12.64 | $12.69 | $10.38 | 93,367 |
| 2018-10-15 | $12.63 | $12.69 | $12.63 | $12.65 | $10.35 | 58,332 |
| 2018-10-12 | $12.58 | $12.75 | $12.57 | $12.62 | $10.33 | 162,110 |
| 2018-10-11 | $12.64 | $12.65 | $12.52 | $12.57 | $10.28 | 253,835 |
| 2018-10-10 | $12.71 | $12.71 | $12.62 | $12.65 | $10.30 | 176,860 |
| 2018-10-09 | $12.75 | $12.75 | $12.65 | $12.74 | $10.37 | 217,207 |
| 2018-10-08 | $12.88 | $12.89 | $12.71 | $12.78 | $10.40 | 188,135 |
| 2018-10-05 | $12.91 | $12.95 | $12.69 | $12.88 | $10.48 | 218,069 |
| 2018-10-04 | $13.14 | $13.14 | $12.95 | $12.96 | $10.55 | 189,941 |
| 2018-10-03 | $13.26 | $13.26 | $13.16 | $13.17 | $10.72 | 128,956 |
| 2018-10-02 | $13.27 | $13.29 | $13.23 | $13.28 | $10.81 | 115,631 |
| 2018-10-01 | $13.22 | $13.25 | $13.19 | $13.23 | $10.77 | 80,726 |
| 2018-09-28 | $13.15 | $13.24 | $13.15 | $13.23 | $10.77 | 125,022 |
| 2018-09-27 | $13.12 | $13.19 | $13.10 | $13.19 | $10.74 | 91,316 |
| 2018-09-26 | $13.04 | $13.14 | $13.04 | $13.10 | $10.66 | 243,652 |
| 2018-09-25 | $12.97 | $13.14 | $12.95 | $13.14 | $10.70 | 152,159 |
| 2018-09-24 | $12.98 | $13.01 | $12.95 | $12.97 | $10.56 | 124,818 |
| 2018-09-21 | $13.05 | $13.05 | $12.94 | $13.04 | $10.61 | 225,864 |
| 2018-09-20 | $13.04 | $13.08 | $12.95 | $13.05 | $10.62 | 150,785 |
| 2018-09-19 | $13.09 | $13.14 | $13.00 | $13.02 | $10.60 | 237,587 |
| 2018-09-18 | $13.12 | $13.12 | $13.03 | $13.05 | $10.62 | 240,565 |
| 2018-09-17 | $13.14 | $13.20 | $13.11 | $13.17 | $10.72 | 114,081 |
| 2018-09-14 | $13.22 | $13.23 | $13.16 | $13.17 | $10.72 | 90,749 |
| 2018-09-13 | $13.20 | $13.30 | $13.20 | $13.25 | $10.79 | 135,752 |
| 2018-09-12 | $13.33 | $13.33 | $13.26 | $13.28 | $10.76 | 62,143 |
| 2018-09-11 | $13.29 | $13.32 | $13.26 | $13.26 | $10.74 | 91,179 |
| 2018-09-10 | $13.28 | $13.35 | $13.26 | $13.32 | $10.79 | 94,213 |
| 2018-09-07 | $13.27 | $13.30 | $13.23 | $13.25 | $10.73 | 72,965 |
| 2018-09-06 | $13.27 | $13.31 | $13.20 | $13.29 | $10.76 | 103,852 |
| 2018-09-05 | $13.29 | $13.29 | $13.23 | $13.28 | $10.76 | 115,048 |
| 2018-09-04 | $13.21 | $13.25 | $13.17 | $13.25 | $10.73 | 163,600 |
| 2018-08-31 | $13.20 | $13.20 | $13.11 | $13.18 | $10.68 | 84,247 |
| 2018-08-30 | $13.17 | $13.17 | $13.10 | $13.16 | $10.66 | 97,393 |
| 2018-08-29 | $13.18 | $13.18 | $13.12 | $13.15 | $10.65 | 100,441 |
| 2018-08-28 | $13.14 | $13.19 | $13.14 | $13.15 | $10.65 | 136,368 |
| 2018-08-27 | $13.16 | $13.18 | $13.13 | $13.16 | $10.66 | 56,008 |
| 2018-08-24 | $13.22 | $13.23 | $13.12 | $13.13 | $10.64 | 85,719 |
| 2018-08-23 | $13.14 | $13.21 | $13.13 | $13.21 | $10.70 | 104,573 |
| 2018-08-22 | $13.23 | $13.27 | $13.17 | $13.17 | $10.67 | 110,443 |
| 2018-08-21 | $13.26 | $13.29 | $13.20 | $13.22 | $10.71 | 67,983 |
| 2018-08-20 | $13.29 | $13.30 | $13.24 | $13.25 | $10.73 | 68,103 |
| 2018-08-17 | $13.18 | $13.29 | $13.18 | $13.26 | $10.74 | 51,018 |
| 2018-08-16 | $13.28 | $13.28 | $13.18 | $13.22 | $10.71 | 114,546 |
| 2018-08-15 | $13.28 | $13.29 | $13.20 | $13.26 | $10.74 | 113,254 |
| 2018-08-14 | $13.25 | $13.28 | $13.23 | $13.25 | $10.73 | 70,406 |
| 2018-08-13 | $13.18 | $13.24 | $13.17 | $13.24 | $10.72 | 76,576 |
| 2018-08-10 | $13.18 | $13.18 | $13.10 | $13.16 | $10.66 | 62,936 |
| 2018-08-09 | $13.26 | $13.26 | $13.17 | $13.22 | $10.66 | 87,339 |
| 2018-08-08 | $13.26 | $13.30 | $13.19 | $13.19 | $10.63 | 128,262 |
| 2018-08-07 | $13.23 | $13.30 | $13.21 | $13.28 | $10.70 | 113,222 |
| 2018-08-06 | $13.21 | $13.27 | $13.21 | $13.26 | $10.69 | 158,934 |
| 2018-08-03 | $13.16 | $13.25 | $13.16 | $13.19 | $10.63 | 74,038 |
| 2018-08-02 | $13.16 | $13.23 | $13.15 | $13.16 | $10.61 | 68,458 |
| 2018-08-01 | $13.09 | $13.18 | $13.08 | $13.16 | $10.61 | 78,320 |
| 2018-07-31 | $13.13 | $13.13 | $13.08 | $13.11 | $10.57 | 90,807 |
| 2018-07-30 | $13.10 | $13.11 | $13.03 | $13.06 | $10.53 | 83,592 |
| 2018-07-27 | $13.10 | $13.16 | $13.10 | $13.10 | $10.56 | 117,824 |
| 2018-07-26 | $13.27 | $13.27 | $13.10 | $13.14 | $10.59 | 137,075 |
| 2018-07-25 | $13.15 | $13.23 | $13.15 | $13.18 | $10.62 | 75,432 |
| 2018-07-24 | $13.22 | $13.28 | $13.14 | $13.15 | $10.60 | 120,360 |
| 2018-07-23 | $13.22 | $13.29 | $13.21 | $13.25 | $10.68 | 73,416 |
| 2018-07-20 | $13.14 | $13.22 | $13.11 | $13.22 | $10.66 | 114,854 |
| 2018-07-19 | $13.22 | $13.24 | $13.15 | $13.15 | $10.60 | 72,400 |
| 2018-07-18 | $13.15 | $13.24 | $13.12 | $13.21 | $10.65 | 91,278 |
| 2018-07-17 | $13.12 | $13.19 | $13.12 | $13.14 | $10.59 | 54,997 |
| 2018-07-16 | $13.19 | $13.19 | $13.12 | $13.13 | $10.58 | 66,962 |
| 2018-07-13 | $13.06 | $13.12 | $13.06 | $13.10 | $10.56 | 78,476 |
| 2018-07-12 | $13.14 | $13.14 | $13.03 | $13.06 | $10.53 | 130,642 |
| 2018-07-11 | $13.30 | $13.30 | $13.11 | $13.22 | $10.60 | 191,955 |
| 2018-07-10 | $13.18 | $13.26 | $13.18 | $13.22 | $10.60 | 79,126 |
| 2018-07-09 | $13.28 | $13.29 | $13.17 | $13.17 | $10.56 | 151,505 |
| 2018-07-06 | $13.22 | $13.28 | $13.20 | $13.27 | $10.64 | 155,153 |
| 2018-07-05 | $13.24 | $13.25 | $13.22 | $13.25 | $10.63 | 117,721 |
| 2018-07-03 | $13.12 | $13.23 | $13.12 | $13.23 | $10.61 | 73,423 |
| 2018-07-02 | $13.12 | $13.22 | $13.11 | $13.14 | $10.54 | 126,819 |
| 2018-06-29 | $13.06 | $13.12 | $13.06 | $13.09 | $10.50 | 70,893 |
| 2018-06-28 | $13.01 | $13.05 | $13.01 | $13.05 | $10.47 | 66,275 |
| 2018-06-27 | $12.99 | $13.05 | $12.99 | $13.01 | $10.43 | 80,367 |
| 2018-06-26 | $12.93 | $13.02 | $12.93 | $13.01 | $10.43 | 88,065 |
| 2018-06-25 | $12.96 | $12.99 | $12.92 | $12.96 | $10.39 | 66,164 |
| 2018-06-22 | $13.02 | $13.05 | $12.91 | $12.91 | $10.35 | 147,951 |
| 2018-06-21 | $12.95 | $13.07 | $12.95 | $13.05 | $10.47 | 149,594 |
| 2018-06-20 | $13.00 | $13.03 | $12.95 | $12.96 | $10.39 | 65,123 |
| 2018-06-19 | $12.92 | $12.99 | $12.92 | $12.99 | $10.42 | 93,769 |
| 2018-06-18 | $12.91 | $12.94 | $12.90 | $12.91 | $10.35 | 85,145 |
| 2018-06-15 | $12.84 | $12.96 | $12.84 | $12.90 | $10.35 | 170,238 |
| 2018-06-14 | $12.90 | $12.93 | $12.85 | $12.85 | $10.31 | 127,172 |
| 2018-06-13 | $12.91 | $12.96 | $12.87 | $12.87 | $10.32 | 98,921 |
| 2018-06-12 | $12.93 | $12.97 | $12.89 | $12.89 | $10.34 | 89,673 |
| 2018-06-11 | $13.08 | $13.12 | $12.92 | $12.93 | $10.37 | 183,450 |
| 2018-06-08 | $13.08 | $13.11 | $13.08 | $13.10 | $10.51 | 85,171 |
| 2018-06-07 | $13.13 | $13.18 | $13.13 | $13.15 | $10.49 | 66,824 |
| 2018-06-06 | $13.24 | $13.28 | $13.13 | $13.14 | $10.49 | 165,617 |
| 2018-06-05 | $13.20 | $13.25 | $13.19 | $13.24 | $10.57 | 114,213 |
| 2018-06-04 | $13.25 | $13.28 | $13.22 | $13.25 | $10.57 | 105,116 |
| 2018-06-01 | $13.17 | $13.29 | $13.15 | $13.28 | $10.60 | 97,192 |
| 2018-05-31 | $13.20 | $13.22 | $13.12 | $13.13 | $10.48 | 129,985 |
| 2018-05-30 | $13.08 | $13.26 | $13.07 | $13.20 | $10.53 | 179,506 |
| 2018-05-29 | $12.99 | $13.10 | $12.99 | $13.07 | $10.43 | 103,122 |
| 2018-05-25 | $12.90 | $12.98 | $12.90 | $12.97 | $10.35 | 96,768 |
| 2018-05-24 | $12.87 | $12.93 | $12.87 | $12.90 | $10.29 | 85,569 |
| 2018-05-23 | $12.87 | $12.90 | $12.85 | $12.87 | $10.27 | 99,846 |
| 2018-05-22 | $12.83 | $12.88 | $12.82 | $12.84 | $10.25 | 122,213 |
| 2018-05-21 | $12.79 | $12.86 | $12.79 | $12.86 | $10.26 | 101,993 |
| 2018-05-18 | $12.70 | $12.78 | $12.70 | $12.76 | $10.18 | 104,631 |
| 2018-05-17 | $12.77 | $12.77 | $12.73 | $12.75 | $10.18 | 75,989 |
| 2018-05-16 | $12.89 | $12.90 | $12.76 | $12.76 | $10.18 | 162,181 |
| 2018-05-15 | $12.88 | $12.90 | $12.86 | $12.88 | $10.28 | 142,841 |
| 2018-05-14 | $12.85 | $12.90 | $12.83 | $12.90 | $10.29 | 66,372 |
| 2018-05-11 | $12.83 | $12.89 | $12.82 | $12.86 | $10.26 | 67,791 |
| 2018-05-10 | $12.88 | $12.89 | $12.80 | $12.81 | $10.22 | 127,187 |
| 2018-05-09 | $12.90 | $12.94 | $12.90 | $12.90 | $10.24 | 108,895 |
| 2018-05-08 | $12.89 | $12.93 | $12.89 | $12.93 | $10.27 | 99,900 |
| 2018-05-07 | $12.82 | $12.92 | $12.82 | $12.91 | $10.25 | 98,537 |
| 2018-05-04 | $12.83 | $12.89 | $12.80 | $12.82 | $10.18 | 143,934 |
| 2018-05-03 | $12.69 | $12.88 | $12.69 | $12.88 | $10.23 | 116,087 |
| 2018-05-02 | $12.72 | $12.72 | $12.66 | $12.70 | $10.08 | 89,791 |
| 2018-05-01 | $12.72 | $12.72 | $12.64 | $12.69 | $10.08 | 87,027 |
| 2018-04-30 | $12.58 | $12.66 | $12.57 | $12.66 | $10.05 | 70,722 |
| 2018-04-27 | $12.65 | $12.65 | $12.55 | $12.57 | $9.98 | 84,440 |
| 2018-04-26 | $12.65 | $12.65 | $12.55 | $12.57 | $9.98 | 107,700 |
| 2018-04-25 | $12.62 | $12.64 | $12.47 | $12.51 | $9.93 | 298,275 |
| 2018-04-24 | $12.73 | $12.73 | $12.60 | $12.62 | $10.02 | 162,074 |
| 2018-04-23 | $12.73 | $12.73 | $12.64 | $12.67 | $10.06 | 113,310 |
| 2018-04-20 | $12.69 | $12.74 | $12.69 | $12.71 | $10.09 | 122,520 |
| 2018-04-19 | $12.64 | $12.72 | $12.64 | $12.71 | $10.09 | 113,799 |
| 2018-04-18 | $12.68 | $12.73 | $12.66 | $12.66 | $10.05 | 119,304 |
| 2018-04-17 | $12.77 | $12.77 | $12.70 | $12.72 | $10.10 | 133,701 |
| 2018-04-16 | $12.74 | $12.77 | $12.73 | $12.74 | $10.12 | 48,875 |
| 2018-04-13 | $12.81 | $12.81 | $12.74 | $12.76 | $10.13 | 136,160 |
| 2018-04-12 | $12.85 | $12.85 | $12.78 | $12.79 | $10.16 | 92,452 |
| 2018-04-11 | $12.84 | $12.84 | $12.75 | $12.80 | $10.16 | 119,630 |
| 2018-04-10 | $12.78 | $12.87 | $12.77 | $12.86 | $10.16 | 164,272 |
| 2018-04-09 | $12.72 | $12.81 | $12.72 | $12.80 | $10.11 | 70,173 |
| 2018-04-06 | $12.71 | $12.81 | $12.69 | $12.78 | $10.10 | 92,083 |
| 2018-04-05 | $12.63 | $12.71 | $12.60 | $12.71 | $10.04 | 105,524 |
| 2018-04-04 | $12.59 | $12.65 | $12.55 | $12.62 | $9.97 | 76,779 |
| 2018-04-03 | $12.56 | $12.61 | $12.56 | $12.57 | $9.93 | 108,246 |
| 2018-04-02 | $12.60 | $12.63 | $12.51 | $12.58 | $9.94 | 197,452 |
| 2018-03-29 | $12.43 | $12.64 | $12.43 | $12.61 | $9.96 | 139,074 |
| 2018-03-28 | $12.40 | $12.48 | $12.37 | $12.43 | $9.82 | 134,737 |
| 2018-03-27 | $12.31 | $12.42 | $12.28 | $12.40 | $9.80 | 130,665 |
| 2018-03-26 | $12.44 | $12.44 | $12.28 | $12.31 | $9.73 | 239,290 |
| 2018-03-23 | $12.47 | $12.47 | $12.30 | $12.34 | $9.75 | 188,551 |
| 2018-03-22 | $12.45 | $12.51 | $12.42 | $12.47 | $9.85 | 67,429 |
| 2018-03-21 | $12.46 | $12.48 | $12.43 | $12.45 | $9.84 | 130,630 |
| 2018-03-20 | $12.50 | $12.51 | $12.47 | $12.49 | $9.87 | 91,713 |
| 2018-03-19 | $12.59 | $12.59 | $12.50 | $12.51 | $9.88 | 118,126 |
| 2018-03-16 | $12.56 | $12.61 | $12.53 | $12.60 | $9.95 | 123,276 |
| 2018-03-15 | $12.58 | $12.62 | $12.56 | $12.58 | $9.94 | 105,428 |
| 2018-03-14 | $12.60 | $12.66 | $12.58 | $12.59 | $9.95 | 146,336 |
| 2018-03-13 | $12.59 | $12.64 | $12.59 | $12.60 | $9.95 | 89,773 |
| 2018-03-12 | $12.61 | $12.62 | $12.60 | $12.60 | $9.95 | 59,649 |
| 2018-03-09 | $12.67 | $12.67 | $12.58 | $12.63 | $9.98 | 104,683 |
| 2018-03-08 | $12.58 | $12.80 | $12.58 | $12.75 | $10.02 | 226,782 |
| 2018-03-07 | $12.48 | $12.67 | $12.46 | $12.57 | $9.88 | 318,402 |
| 2018-03-06 | $12.39 | $12.48 | $12.38 | $12.48 | $9.81 | 125,725 |
| 2018-03-05 | $12.38 | $12.41 | $12.35 | $12.40 | $9.75 | 139,104 |
| 2018-03-02 | $12.32 | $12.40 | $12.32 | $12.35 | $9.71 | 120,713 |
| 2018-03-01 | $12.38 | $12.40 | $12.33 | $12.39 | $9.74 | 174,426 |
| 2018-02-28 | $12.34 | $12.43 | $12.31 | $12.38 | $9.73 | 162,542 |
| 2018-02-27 | $12.34 | $12.36 | $12.32 | $12.36 | $9.71 | 188,099 |
| 2018-02-26 | $12.28 | $12.36 | $12.28 | $12.34 | $9.70 | 94,349 |
| 2018-02-23 | $12.20 | $12.27 | $12.20 | $12.26 | $9.64 | 124,185 |
| 2018-02-22 | $12.24 | $12.26 | $12.20 | $12.20 | $9.59 | 205,880 |
| 2018-02-21 | $12.28 | $12.32 | $12.26 | $12.28 | $9.65 | 87,310 |
| 2018-02-20 | $12.35 | $12.37 | $12.26 | $12.26 | $9.64 | 384,196 |
| 2018-02-16 | $12.33 | $12.39 | $12.30 | $12.37 | $9.72 | 200,365 |
| 2018-02-15 | $12.37 | $12.38 | $12.31 | $12.33 | $9.69 | 145,900 |
| 2018-02-14 | $12.35 | $12.39 | $12.35 | $12.36 | $9.71 | 119,301 |
| 2018-02-13 | $12.26 | $12.37 | $12.26 | $12.35 | $9.71 | 135,742 |
| 2018-02-12 | $12.30 | $12.37 | $12.26 | $12.28 | $9.65 | 171,623 |
| 2018-02-09 | $12.32 | $12.38 | $12.25 | $12.26 | $9.64 | 193,583 |
| 2018-02-08 | $12.55 | $12.55 | $12.40 | $12.42 | $9.71 | 116,573 |
| 2018-02-07 | $12.48 | $12.55 | $12.43 | $12.52 | $9.79 | 129,108 |
| 2018-02-06 | $12.16 | $12.48 | $12.07 | $12.38 | $9.68 | 355,801 |
| 2018-02-05 | $12.43 | $12.45 | $11.80 | $12.23 | $9.56 | 679,021 |
| 2018-02-02 | $12.62 | $12.62 | $12.47 | $12.47 | $9.75 | 439,956 |
| 2018-02-01 | $12.69 | $12.70 | $12.62 | $12.64 | $9.88 | 218,135 |
| 2018-01-31 | $12.56 | $12.67 | $12.56 | $12.65 | $9.89 | 303,008 |
| 2018-01-30 | $12.63 | $12.65 | $12.56 | $12.57 | $9.83 | 306,525 |
| 2018-01-29 | $12.88 | $12.88 | $12.68 | $12.68 | $9.91 | 445,302 |
| 2018-01-26 | $12.98 | $13.00 | $12.92 | $12.97 | $10.14 | 134,328 |
| 2018-01-25 | $13.04 | $13.08 | $12.98 | $12.98 | $10.15 | 255,140 |
| 2018-01-24 | $13.07 | $13.11 | $13.03 | $13.06 | $10.21 | 111,913 |
| 2018-01-23 | $13.06 | $13.11 | $13.06 | $13.09 | $10.23 | 69,913 |
| 2018-01-22 | $13.04 | $13.11 | $13.04 | $13.06 | $10.21 | 132,245 |
| 2018-01-19 | $13.12 | $13.13 | $13.06 | $13.07 | $10.22 | 117,346 |
| 2018-01-18 | $13.10 | $13.14 | $13.09 | $13.11 | $10.25 | 123,411 |
| 2018-01-17 | $13.12 | $13.18 | $13.11 | $13.13 | $10.27 | 195,626 |
| 2018-01-16 | $13.28 | $13.28 | $13.13 | $13.14 | $10.27 | 201,593 |
| 2018-01-12 | $13.23 | $13.23 | $13.18 | $13.21 | $10.33 | 154,652 |
| 2018-01-11 | $13.19 | $13.26 | $13.19 | $13.26 | $10.37 | 111,558 |
| 2018-01-10 | $13.21 | $13.29 | $13.21 | $13.28 | $10.33 | 226,569 |
| 2018-01-09 | $13.33 | $13.35 | $13.24 | $13.26 | $10.32 | 139,362 |
| 2018-01-08 | $13.32 | $13.39 | $13.30 | $13.33 | $10.37 | 200,736 |
| 2018-01-05 | $13.38 | $13.38 | $13.30 | $13.34 | $10.38 | 166,770 |
| 2018-01-04 | $13.30 | $13.35 | $13.29 | $13.34 | $10.38 | 142,588 |
| 2018-01-03 | $13.18 | $13.35 | $13.18 | $13.28 | $10.33 | 200,023 |
| 2018-01-02 | $13.20 | $13.28 | $13.17 | $13.23 | $10.29 | 242,811 |
| 2017-12-29 | $13.23 | $13.27 | $13.18 | $13.18 | $10.25 | 225,281 |
| 2017-12-28 | $13.29 | $13.32 | $13.24 | $13.25 | $10.31 | 133,431 |
| 2017-12-27 | $13.25 | $13.33 | $13.23 | $13.29 | $10.34 | 155,678 |
| 2017-12-26 | $13.22 | $13.26 | $13.20 | $13.23 | $10.29 | 80,083 |
| 2017-12-22 | $13.13 | $13.22 | $13.13 | $13.21 | $10.28 | 72,352 |
| 2017-12-21 | $13.14 | $13.20 | $13.13 | $13.15 | $10.23 | 173,934 |
| 2017-12-20 | $13.23 | $13.25 | $13.17 | $13.18 | $10.25 | 130,968 |
| 2017-12-19 | $13.33 | $13.36 | $13.24 | $13.25 | $10.31 | 134,998 |
| 2017-12-18 | $13.31 | $13.42 | $13.31 | $13.33 | $10.37 | 220,212 |
| 2017-12-15 | $13.38 | $13.41 | $13.32 | $13.32 | $10.36 | 73,352 |
| 2017-12-14 | $13.40 | $13.46 | $13.38 | $13.40 | $10.43 | 96,771 |
| 2017-12-13 | $13.35 | $13.41 | $13.35 | $13.40 | $10.43 | 75,266 |
| 2017-12-12 | $13.39 | $13.40 | $13.32 | $13.37 | $10.40 | 86,256 |
| 2017-12-11 | $13.36 | $13.42 | $13.36 | $13.39 | $10.42 | 112,979 |
| 2017-12-08 | $13.44 | $13.47 | $13.36 | $13.36 | $10.39 | 92,764 |
| 2017-12-07 | $13.51 | $13.56 | $13.51 | $13.53 | $10.48 | 117,976 |
| 2017-12-06 | $13.45 | $13.52 | $13.43 | $13.52 | $10.47 | 127,199 |
| 2017-12-05 | $13.32 | $13.45 | $13.32 | $13.44 | $10.41 | 76,728 |
| 2017-12-04 | $13.28 | $13.37 | $13.25 | $13.32 | $10.31 | 180,403 |
| 2017-12-01 | $13.32 | $13.33 | $13.25 | $13.32 | $10.31 | 189,037 |
| 2017-11-30 | $13.26 | $13.30 | $13.23 | $13.25 | $10.26 | 100,384 |
| 2017-11-29 | $13.31 | $13.31 | $13.21 | $13.27 | $10.27 | 140,552 |
| 2017-11-28 | $13.30 | $13.36 | $13.22 | $13.36 | $10.34 | 151,269 |
| 2017-11-27 | $13.32 | $13.32 | $13.22 | $13.25 | $10.26 | 143,695 |
| 2017-11-24 | $13.26 | $13.33 | $13.24 | $13.31 | $10.31 | 99,620 |
| 2017-11-22 | $13.31 | $13.32 | $13.25 | $13.28 | $10.28 | 102,511 |
| 2017-11-21 | $13.28 | $13.32 | $13.26 | $13.30 | $10.30 | 123,974 |
| 2017-11-20 | $13.35 | $13.35 | $13.25 | $13.26 | $10.27 | 96,059 |
| 2017-11-17 | $13.41 | $13.45 | $13.29 | $13.32 | $10.31 | 156,043 |
| 2017-11-16 | $13.26 | $13.33 | $13.24 | $13.32 | $10.31 | 140,247 |
| 2017-11-15 | $13.22 | $13.32 | $13.22 | $13.26 | $10.27 | 117,394 |
| 2017-11-14 | $13.20 | $13.29 | $13.20 | $13.25 | $10.26 | 133,235 |
| 2017-11-13 | $13.21 | $13.29 | $13.21 | $13.23 | $10.24 | 128,966 |
| 2017-11-10 | $13.31 | $13.34 | $13.21 | $13.22 | $10.24 | 136,744 |
| 2017-11-09 | $13.35 | $13.40 | $13.33 | $13.35 | $10.29 | 85,790 |
| 2017-11-08 | $13.34 | $13.41 | $13.33 | $13.39 | $10.31 | 124,772 |
| 2017-11-07 | $13.28 | $13.34 | $13.28 | $13.33 | $10.27 | 70,914 |
| 2017-11-06 | $13.19 | $13.32 | $13.17 | $13.30 | $10.25 | 170,030 |
| 2017-11-03 | $13.18 | $13.19 | $13.13 | $13.17 | $10.15 | 75,427 |
| 2017-11-02 | $13.14 | $13.18 | $13.11 | $13.15 | $10.13 | 140,492 |
| 2017-11-01 | $13.12 | $13.13 | $13.08 | $13.13 | $10.12 | 88,702 |
| 2017-10-31 | $13.05 | $13.09 | $13.05 | $13.06 | $10.06 | 106,569 |
| 2017-10-30 | $13.08 | $13.12 | $13.03 | $13.06 | $10.06 | 107,976 |
| 2017-10-27 | $13.11 | $13.11 | $13.03 | $13.07 | $10.07 | 135,662 |
| 2017-10-26 | $13.14 | $13.22 | $13.09 | $13.09 | $10.09 | 118,695 |
| 2017-10-25 | $13.26 | $13.27 | $13.17 | $13.17 | $10.15 | 140,985 |
| 2017-10-24 | $13.26 | $13.31 | $13.25 | $13.28 | $10.23 | 107,505 |
| 2017-10-23 | $13.25 | $13.31 | $13.25 | $13.25 | $10.21 | 83,777 |
| 2017-10-20 | $13.24 | $13.28 | $13.24 | $13.25 | $10.21 | 71,692 |
| 2017-10-19 | $13.30 | $13.38 | $13.28 | $13.28 | $10.23 | 215,634 |
| 2017-10-18 | $13.34 | $13.36 | $13.29 | $13.32 | $10.26 | 99,476 |
| 2017-10-17 | $13.31 | $13.39 | $13.30 | $13.33 | $10.27 | 126,455 |
| 2017-10-16 | $13.40 | $13.40 | $13.30 | $13.31 | $10.25 | 71,979 |
| 2017-10-13 | $13.29 | $13.40 | $13.24 | $13.36 | $10.29 | 79,975 |
| 2017-10-12 | $13.25 | $13.33 | $13.25 | $13.30 | $10.25 | 98,107 |
| 2017-10-11 | $13.31 | $13.35 | $13.29 | $13.33 | $10.22 | 122,707 |
| 2017-10-10 | $13.22 | $13.33 | $13.21 | $13.33 | $10.22 | 171,096 |
| 2017-10-09 | $13.22 | $13.26 | $13.20 | $13.21 | $10.13 | 144,249 |
| 2017-10-06 | $13.25 | $13.29 | $13.19 | $13.19 | $10.11 | 86,347 |
| 2017-10-05 | $13.25 | $13.31 | $13.25 | $13.28 | $10.18 | 122,541 |
| 2017-10-04 | $13.18 | $13.27 | $13.16 | $13.24 | $10.15 | 213,855 |
| 2017-10-03 | $13.19 | $13.23 | $13.16 | $13.22 | $10.14 | 111,577 |
| 2017-10-02 | $13.21 | $13.22 | $13.16 | $13.17 | $10.10 | 85,516 |
| 2017-09-29 | $13.17 | $13.23 | $13.16 | $13.16 | $10.09 | 67,430 |
| 2017-09-28 | $13.16 | $13.21 | $13.13 | $13.17 | $10.10 | 140,902 |
| 2017-09-27 | $13.23 | $13.23 | $13.17 | $13.18 | $10.11 | 168,664 |
| 2017-09-26 | $13.21 | $13.28 | $13.21 | $13.27 | $10.17 | 99,359 |
| 2017-09-25 | $13.16 | $13.24 | $13.16 | $13.22 | $10.14 | 62,593 |
| 2017-09-22 | $13.18 | $13.23 | $13.16 | $13.16 | $10.09 | 135,534 |
| 2017-09-21 | $13.22 | $13.26 | $13.18 | $13.20 | $10.12 | 111,247 |
| 2017-09-20 | $13.31 | $13.32 | $13.23 | $13.23 | $10.14 | 96,579 |
| 2017-09-19 | $13.32 | $13.34 | $13.29 | $13.30 | $10.20 | 90,907 |
| 2017-09-18 | $13.31 | $13.31 | $13.27 | $13.28 | $10.18 | 50,668 |
| 2017-09-15 | $13.27 | $13.31 | $13.24 | $13.31 | $10.20 | 105,694 |
| 2017-09-14 | $13.23 | $13.28 | $13.23 | $13.26 | $10.17 | 43,442 |
| 2017-09-13 | $13.25 | $13.31 | $13.23 | $13.24 | $10.15 | 84,742 |
| 2017-09-12 | $13.26 | $13.31 | $13.22 | $13.24 | $10.15 | 101,357 |
| 2017-09-11 | $13.30 | $13.30 | $13.25 | $13.25 | $10.16 | 85,211 |
| 2017-09-08 | $13.28 | $13.32 | $13.24 | $13.24 | $10.15 | 100,092 |
| 2017-09-07 | $13.40 | $13.45 | $13.32 | $13.34 | $10.18 | 175,332 |
| 2017-09-06 | $13.34 | $13.44 | $13.34 | $13.40 | $10.22 | 102,175 |
| 2017-09-05 | $13.31 | $13.39 | $13.30 | $13.37 | $10.20 | 131,358 |
| 2017-09-01 | $13.35 | $13.38 | $13.28 | $13.29 | $10.14 | 113,354 |
| 2017-08-31 | $13.32 | $13.38 | $13.31 | $13.31 | $10.16 | 135,885 |
| 2017-08-30 | $13.35 | $13.38 | $13.31 | $13.32 | $10.16 | 76,230 |
| 2017-08-29 | $13.31 | $13.40 | $13.31 | $13.40 | $10.22 | 95,192 |
| 2017-08-28 | $13.30 | $13.32 | $13.28 | $13.28 | $10.13 | 92,732 |
| 2017-08-25 | $13.33 | $13.37 | $13.30 | $13.35 | $10.19 | 32,929 |
| 2017-08-24 | $13.35 | $13.37 | $13.30 | $13.36 | $10.19 | 74,543 |
| 2017-08-23 | $13.33 | $13.36 | $13.30 | $13.35 | $10.19 | 56,161 |
| 2017-08-22 | $13.28 | $13.35 | $13.28 | $13.32 | $10.16 | 115,111 |
| 2017-08-21 | $13.25 | $13.33 | $13.24 | $13.32 | $10.16 | 116,015 |
| 2017-08-18 | $13.27 | $13.31 | $13.24 | $13.28 | $10.13 | 84,347 |
| 2017-08-17 | $13.29 | $13.33 | $13.26 | $13.30 | $10.15 | 105,706 |
| 2017-08-16 | $13.24 | $13.31 | $13.20 | $13.30 | $10.15 | 108,453 |
| 2017-08-15 | $13.25 | $13.28 | $13.17 | $13.19 | $10.06 | 98,764 |
| 2017-08-14 | $13.30 | $13.31 | $13.23 | $13.25 | $10.11 | 78,986 |
| 2017-08-11 | $13.02 | $13.28 | $12.92 | $13.25 | $10.11 | 208,091 |
| 2017-08-10 | $13.25 | $13.28 | $13.17 | $13.18 | $10.06 | 143,251 |
| 2017-08-09 | $13.35 | $13.40 | $13.27 | $13.27 | $10.12 | 81,387 |
| 2017-08-08 | $13.43 | $13.47 | $13.41 | $13.42 | $10.19 | 86,472 |
| 2017-08-07 | $13.43 | $13.51 | $13.43 | $13.44 | $10.20 | 185,749 |
| 2017-08-04 | $13.46 | $13.50 | $13.39 | $13.46 | $10.22 | 147,344 |
| 2017-08-03 | $13.51 | $13.52 | $13.46 | $13.49 | $10.24 | 63,277 |
| 2017-08-02 | $13.50 | $13.55 | $13.43 | $13.50 | $10.25 | 138,130 |
| 2017-08-01 | $13.44 | $13.54 | $13.44 | $13.48 | $10.23 | 109,067 |
| 2017-07-31 | $13.39 | $13.44 | $13.38 | $13.44 | $10.20 | 106,690 |
| 2017-07-28 | $13.34 | $13.42 | $13.34 | $13.40 | $10.17 | 59,099 |
| 2017-07-27 | $13.36 | $13.38 | $13.32 | $13.37 | $10.15 | 88,885 |
| 2017-07-26 | $13.36 | $13.41 | $13.36 | $13.39 | $10.17 | 103,355 |
| 2017-07-25 | $13.40 | $13.41 | $13.34 | $13.40 | $10.17 | 71,789 |
| 2017-07-24 | $13.41 | $13.42 | $13.38 | $13.41 | $10.18 | 68,465 |
| 2017-07-21 | $13.40 | $13.43 | $13.37 | $13.41 | $10.18 | 76,621 |
| 2017-07-20 | $13.41 | $13.41 | $13.35 | $13.41 | $10.18 | 65,340 |
| 2017-07-19 | $13.38 | $13.41 | $13.33 | $13.41 | $10.18 | 59,666 |
| 2017-07-18 | $13.35 | $13.43 | $13.30 | $13.34 | $10.13 | 129,365 |
| 2017-07-17 | $13.37 | $13.40 | $13.31 | $13.35 | $10.14 | 71,329 |
| 2017-07-14 | $13.32 | $13.41 | $13.32 | $13.36 | $10.14 | 128,620 |
| 2017-07-13 | $13.34 | $13.34 | $13.28 | $13.34 | $10.13 | 83,498 |
| 2017-07-12 | $13.33 | $13.36 | $13.27 | $13.32 | $10.11 | 144,807 |
| 2017-07-11 | $13.23 | $13.39 | $13.23 | $13.33 | $10.07 | 159,028 |
| 2017-07-10 | $13.13 | $13.27 | $13.13 | $13.27 | $10.03 | 139,731 |
| 2017-07-07 | $13.12 | $13.16 | $13.10 | $13.12 | $9.91 | 110,863 |
| 2017-07-06 | $13.11 | $13.15 | $13.10 | $13.13 | $9.92 | 164,450 |
| 2017-07-05 | $13.12 | $13.18 | $13.09 | $13.13 | $9.92 | 94,073 |
| 2017-07-03 | $13.12 | $13.19 | $13.11 | $13.13 | $9.92 | 98,404 |
| 2017-06-30 | $13.08 | $13.14 | $13.07 | $13.14 | $9.93 | 81,488 |
| 2017-06-29 | $13.17 | $13.19 | $13.08 | $13.09 | $9.89 | 150,169 |
| 2017-06-28 | $13.24 | $13.28 | $13.20 | $13.20 | $9.97 | 96,476 |
| 2017-06-27 | $13.23 | $13.27 | $13.23 | $13.24 | $10.00 | 59,459 |
| 2017-06-26 | $13.22 | $13.26 | $13.22 | $13.26 | $10.02 | 46,089 |
| 2017-06-23 | $13.19 | $13.25 | $13.19 | $13.22 | $9.99 | 47,863 |
| 2017-06-22 | $13.21 | $13.25 | $13.21 | $13.21 | $9.98 | 85,325 |
| 2017-06-21 | $13.23 | $13.24 | $13.21 | $13.21 | $9.98 | 53,725 |
| 2017-06-20 | $13.16 | $13.24 | $13.16 | $13.24 | $10.00 | 72,493 |
| 2017-06-19 | $13.21 | $13.24 | $13.15 | $13.17 | $9.95 | 92,714 |
| 2017-06-16 | $13.20 | $13.23 | $13.19 | $13.20 | $9.97 | 61,218 |
| 2017-06-15 | $13.15 | $13.21 | $13.14 | $13.16 | $9.94 | 70,229 |
| 2017-06-14 | $13.20 | $13.24 | $13.17 | $13.19 | $9.97 | 171,544 |
| 2017-06-13 | $13.11 | $13.21 | $13.11 | $13.18 | $9.96 | 167,345 |
| 2017-06-12 | $13.16 | $13.17 | $13.12 | $13.15 | $9.94 | 85,694 |
| 2017-06-09 | $13.13 | $13.16 | $13.09 | $13.16 | $9.94 | 70,882 |
| 2017-06-08 | $13.13 | $13.16 | $13.11 | $13.13 | $9.92 | 93,316 |
| 2017-06-07 | $13.17 | $13.25 | $13.17 | $13.22 | $9.94 | 107,698 |
| 2017-06-06 | $13.12 | $13.20 | $13.10 | $13.17 | $9.90 | 97,816 |
| 2017-06-05 | $13.07 | $13.11 | $13.06 | $13.09 | $9.84 | 124,839 |
| 2017-06-02 | $13.06 | $13.11 | $13.01 | $13.07 | $9.83 | 179,502 |
| 2017-06-01 | $13.01 | $13.07 | $12.99 | $13.05 | $9.81 | 133,557 |
| 2017-05-31 | $12.92 | $13.01 | $12.92 | $13.01 | $9.78 | 249,436 |
| 2017-05-30 | $13.01 | $13.05 | $12.92 | $12.95 | $9.74 | 165,035 |
| 2017-05-26 | $13.10 | $13.15 | $12.94 | $13.03 | $9.80 | 302,432 |
| 2017-05-25 | $13.12 | $13.15 | $13.08 | $13.10 | $9.85 | 112,997 |
| 2017-05-24 | $13.08 | $13.16 | $13.08 | $13.16 | $9.89 | 132,542 |
| 2017-05-23 | $13.05 | $13.14 | $13.05 | $13.09 | $9.84 | 125,335 |
| 2017-05-22 | $12.99 | $13.04 | $12.97 | $13.04 | $9.80 | 98,044 |
| 2017-05-19 | $12.92 | $12.99 | $12.90 | $12.99 | $9.77 | 107,577 |
| 2017-05-18 | $13.02 | $13.04 | $12.81 | $12.85 | $9.66 | 163,857 |
| 2017-05-17 | $13.01 | $13.10 | $13.01 | $13.03 | $9.80 | 130,209 |
| 2017-05-16 | $12.95 | $13.04 | $12.95 | $12.99 | $9.77 | 148,604 |
| 2017-05-15 | $12.97 | $13.01 | $12.97 | $13.00 | $9.77 | 130,201 |
| 2017-05-12 | $12.91 | $13.00 | $12.91 | $12.97 | $9.75 | 50,140 |
| 2017-05-11 | $12.84 | $12.96 | $12.84 | $12.87 | $9.68 | 113,574 |
| 2017-05-10 | $12.86 | $12.90 | $12.84 | $12.85 | $9.66 | 75,998 |
| 2017-05-09 | $12.90 | $12.94 | $12.86 | $12.87 | $9.68 | 208,352 |
| 2017-05-08 | $13.01 | $13.06 | $12.97 | $13.06 | $9.77 | 204,370 |
| 2017-05-05 | $12.97 | $13.03 | $12.96 | $13.00 | $9.73 | 191,708 |
| 2017-05-04 | $12.96 | $12.99 | $12.95 | $12.97 | $9.70 | 70,879 |
| 2017-05-03 | $12.99 | $13.01 | $12.96 | $12.98 | $9.71 | 103,369 |
| 2017-05-02 | $12.86 | $12.98 | $12.86 | $12.98 | $9.71 | 124,896 |
| 2017-05-01 | $12.83 | $12.89 | $12.83 | $12.87 | $9.63 | 148,567 |
| 2017-04-28 | $12.77 | $12.85 | $12.76 | $12.84 | $9.61 | 98,276 |
| 2017-04-27 | $12.71 | $12.77 | $12.71 | $12.75 | $9.54 | 68,767 |
| 2017-04-26 | $12.66 | $12.74 | $12.66 | $12.74 | $9.53 | 103,208 |
| 2017-04-25 | $12.71 | $12.72 | $12.63 | $12.65 | $9.46 | 202,131 |
| 2017-04-24 | $12.77 | $12.80 | $12.72 | $12.74 | $9.53 | 104,009 |
| 2017-04-21 | $12.84 | $12.86 | $12.77 | $12.77 | $9.55 | 94,070 |
| 2017-04-20 | $12.80 | $12.84 | $12.78 | $12.79 | $9.57 | 127,843 |
| 2017-04-19 | $12.84 | $12.86 | $12.83 | $12.84 | $9.61 | 82,125 |
| 2017-04-18 | $12.84 | $12.88 | $12.81 | $12.86 | $9.62 | 95,080 |
| 2017-04-17 | $12.86 | $12.86 | $12.82 | $12.85 | $9.61 | 79,697 |
| 2017-04-13 | $12.87 | $12.90 | $12.82 | $12.86 | $9.62 | 167,881 |
| 2017-04-12 | $12.88 | $12.90 | $12.84 | $12.87 | $9.63 | 108,810 |
| 2017-04-11 | $12.89 | $12.89 | $12.84 | $12.88 | $9.64 | 69,293 |
| 2017-04-10 | $12.86 | $12.91 | $12.82 | $12.91 | $9.61 | 131,057 |
| 2017-04-07 | $12.78 | $12.82 | $12.76 | $12.82 | $9.54 | 112,519 |
| 2017-04-06 | $12.67 | $12.76 | $12.67 | $12.76 | $9.50 | 137,234 |
| 2017-04-05 | $12.58 | $12.67 | $12.55 | $12.63 | $9.40 | 137,042 |
| 2017-04-04 | $12.53 | $12.60 | $12.53 | $12.59 | $9.37 | 242,145 |
| 2017-04-03 | $12.56 | $12.63 | $12.56 | $12.62 | $9.39 | 88,768 |
| 2017-03-31 | $12.58 | $12.60 | $12.54 | $12.58 | $9.36 | 83,865 |
| 2017-03-30 | $12.55 | $12.59 | $12.53 | $12.59 | $9.37 | 104,815 |
| 2017-03-29 | $12.56 | $12.62 | $12.54 | $12.54 | $9.33 | 207,157 |
| 2017-03-28 | $12.59 | $12.59 | $12.54 | $12.55 | $9.34 | 86,778 |
| 2017-03-27 | $12.51 | $12.58 | $12.50 | $12.55 | $9.34 | 147,310 |
| 2017-03-24 | $12.52 | $12.56 | $12.50 | $12.50 | $9.30 | 122,655 |
| 2017-03-23 | $12.62 | $12.62 | $12.51 | $12.51 | $9.31 | 119,829 |
| 2017-03-22 | $12.55 | $12.63 | $12.54 | $12.58 | $9.36 | 166,658 |
| 2017-03-21 | $12.52 | $12.57 | $12.51 | $12.55 | $9.34 | 120,832 |
| 2017-03-20 | $12.41 | $12.53 | $12.41 | $12.52 | $9.32 | 146,628 |
| 2017-03-17 | $12.35 | $12.43 | $12.35 | $12.40 | $9.23 | 55,555 |
| 2017-03-16 | $12.39 | $12.42 | $12.32 | $12.38 | $9.21 | 68,934 |
| 2017-03-15 | $12.25 | $12.44 | $12.22 | $12.42 | $9.24 | 130,414 |
| 2017-03-14 | $12.24 | $12.25 | $12.21 | $12.25 | $9.12 | 76,201 |
| 2017-03-13 | $12.26 | $12.28 | $12.23 | $12.26 | $9.13 | 94,725 |
| 2017-03-10 | $12.23 | $12.28 | $12.22 | $12.26 | $9.13 | 123,652 |
| 2017-03-09 | $12.41 | $12.42 | $12.21 | $12.26 | $9.13 | 275,401 |
| 2017-03-08 | $12.43 | $12.52 | $12.40 | $12.50 | $9.25 | 295,678 |
| 2017-03-07 | $12.51 | $12.54 | $12.46 | $12.47 | $9.23 | 79,220 |
| 2017-03-06 | $12.53 | $12.56 | $12.51 | $12.52 | $9.27 | 171,185 |
| 2017-03-03 | $12.53 | $12.54 | $12.48 | $12.53 | $9.28 | 140,292 |
| 2017-03-02 | $12.54 | $12.55 | $12.48 | $12.52 | $9.27 | 198,120 |
| 2017-03-01 | $12.56 | $12.58 | $12.51 | $12.53 | $9.28 | 254,509 |
| 2017-02-28 | $12.56 | $12.61 | $12.56 | $12.60 | $9.33 | 102,425 |
| 2017-02-27 | $12.58 | $12.63 | $12.55 | $12.55 | $9.29 | 88,234 |
| 2017-02-24 | $12.60 | $12.65 | $12.58 | $12.58 | $9.31 | 105,035 |
| 2017-02-23 | $12.60 | $12.63 | $12.57 | $12.60 | $9.33 | 172,479 |
| 2017-02-22 | $12.52 | $12.58 | $12.52 | $12.56 | $9.30 | 156,023 |
| 2017-02-21 | $12.51 | $12.53 | $12.47 | $12.53 | $9.28 | 197,617 |
| 2017-02-17 | $12.50 | $12.53 | $12.46 | $12.53 | $9.28 | 187,979 |
| 2017-02-16 | $12.52 | $12.52 | $12.45 | $12.48 | $9.24 | 192,160 |
| 2017-02-15 | $12.55 | $12.60 | $12.50 | $12.50 | $9.25 | 270,577 |
| 2017-02-14 | $12.59 | $12.63 | $12.55 | $12.58 | $9.31 | 253,987 |
| 2017-02-13 | $12.53 | $12.62 | $12.51 | $12.58 | $9.31 | 277,768 |
| 2017-02-10 | $12.70 | $12.72 | $12.52 | $12.52 | $9.27 | 316,510 |
| 2017-02-09 | $12.74 | $12.74 | $12.66 | $12.70 | $9.40 | 170,355 |
| 2017-02-08 | $12.77 | $12.81 | $12.75 | $12.81 | $9.44 | 248,357 |
| 2017-02-07 | $12.64 | $12.74 | $12.64 | $12.72 | $9.37 | 199,397 |
| 2017-02-06 | $12.57 | $12.66 | $12.57 | $12.62 | $9.30 | 300,125 |
| 2017-02-03 | $12.60 | $12.62 | $12.53 | $12.55 | $9.25 | 198,504 |
| 2017-02-02 | $12.49 | $12.59 | $12.49 | $12.56 | $9.25 | 314,649 |
| 2017-02-01 | $12.61 | $12.62 | $12.58 | $12.60 | $9.28 | 127,027 |
| 2017-01-31 | $12.63 | $12.67 | $12.57 | $12.58 | $9.27 | 193,200 |
| 2017-01-30 | $12.65 | $12.65 | $12.59 | $12.60 | $9.28 | 148,019 |
| 2017-01-27 | $12.57 | $12.65 | $12.55 | $12.64 | $9.31 | 142,649 |
| 2017-01-26 | $12.59 | $12.60 | $12.53 | $12.54 | $9.24 | 164,703 |
| 2017-01-25 | $12.57 | $12.59 | $12.54 | $12.58 | $9.27 | 163,016 |
| 2017-01-24 | $12.63 | $12.65 | $12.56 | $12.58 | $9.27 | 122,103 |
| 2017-01-23 | $12.53 | $12.62 | $12.53 | $12.62 | $9.30 | 152,321 |
| 2017-01-20 | $12.56 | $12.58 | $12.49 | $12.52 | $9.22 | 171,695 |
| 2017-01-19 | $12.57 | $12.60 | $12.51 | $12.55 | $9.24 | 123,410 |
| 2017-01-18 | $12.57 | $12.61 | $12.56 | $12.59 | $9.27 | 92,211 |
| 2017-01-17 | $12.69 | $12.76 | $12.56 | $12.57 | $9.26 | 171,235 |
| 2017-01-13 | $12.64 | $12.66 | $12.55 | $12.66 | $9.33 | 121,502 |
| 2017-01-12 | $12.64 | $12.70 | $12.62 | $12.62 | $9.30 | 178,920 |
| 2017-01-11 | $12.62 | $12.62 | $12.52 | $12.57 | $9.26 | 102,752 |
| 2017-01-10 | $12.52 | $12.64 | $12.52 | $12.64 | $9.26 | 179,849 |
| 2017-01-09 | $12.46 | $12.52 | $12.45 | $12.51 | $9.17 | 170,932 |
| 2017-01-06 | $12.29 | $12.37 | $12.25 | $12.37 | $9.06 | 294,348 |
| 2017-01-05 | $12.27 | $12.36 | $12.27 | $12.27 | $8.99 | 341,239 |
| 2017-01-04 | $12.38 | $12.38 | $12.25 | $12.30 | $9.01 | 275,633 |
| 2017-01-03 | $12.23 | $12.28 | $12.18 | $12.28 | $9.00 | 220,125 |
| 2016-12-30 | $12.12 | $12.25 | $12.12 | $12.22 | $8.96 | 341,203 |
| 2016-12-29 | $12.08 | $12.15 | $12.07 | $12.14 | $8.90 | 303,105 |
| 2016-12-28 | $12.05 | $12.07 | $12.03 | $12.05 | $8.83 | 429,655 |
| 2016-12-27 | $12.07 | $12.43 | $12.05 | $12.07 | $8.85 | 295,074 |
| 2016-12-23 | $12.26 | $12.26 | $12.12 | $12.15 | $8.90 | 191,329 |
| 2016-12-22 | $12.23 | $12.26 | $12.16 | $12.26 | $8.98 | 125,363 |
| 2016-12-21 | $12.15 | $12.25 | $12.15 | $12.22 | $8.96 | 176,400 |
| 2016-12-20 | $12.10 | $12.23 | $12.07 | $12.13 | $8.89 | 299,025 |
| 2016-12-19 | $12.14 | $12.21 | $12.12 | $12.19 | $8.94 | 159,934 |
| 2016-12-16 | $12.08 | $12.17 | $12.07 | $12.11 | $8.87 | 196,094 |
| 2016-12-15 | $12.11 | $12.14 | $12.01 | $12.07 | $8.85 | 390,066 |
| 2016-12-14 | $12.21 | $12.24 | $12.15 | $12.18 | $8.93 | 211,346 |
| 2016-12-13 | $12.11 | $12.19 | $12.07 | $12.19 | $8.93 | 220,740 |
| 2016-12-12 | $12.19 | $12.19 | $12.02 | $12.08 | $8.85 | 314,437 |
| 2016-12-09 | $12.30 | $12.34 | $12.14 | $12.21 | $8.95 | 350,859 |
| 2016-12-08 | $12.22 | $12.33 | $12.14 | $12.30 | $9.01 | 288,430 |
| 2016-12-07 | $12.17 | $12.50 | $12.17 | $12.42 | $9.05 | 331,081 |
| 2016-12-06 | $11.92 | $12.15 | $11.92 | $12.15 | $8.86 | 215,854 |
| 2016-12-05 | $11.96 | $12.06 | $11.93 | $11.93 | $8.70 | 253,888 |
| 2016-12-02 | $11.87 | $12.03 | $11.87 | $12.01 | $8.75 | 256,833 |
| 2016-12-01 | $11.97 | $12.00 | $11.81 | $11.83 | $8.62 | 310,594 |
| 2016-11-30 | $11.95 | $12.07 | $11.90 | $12.07 | $8.80 | 357,180 |
| 2016-11-29 | $12.07 | $12.12 | $12.00 | $12.00 | $8.75 | 280,806 |
| 2016-11-28 | $12.20 | $12.20 | $12.05 | $12.12 | $8.84 | 198,839 |
| 2016-11-25 | $12.16 | $12.19 | $12.06 | $12.14 | $8.85 | 154,214 |
| 2016-11-23 | $12.15 | $12.16 | $12.01 | $12.09 | $8.81 | 239,086 |
| 2016-11-22 | $12.32 | $12.32 | $12.14 | $12.17 | $8.87 | 287,591 |
| 2016-11-21 | $12.00 | $12.21 | $11.99 | $12.21 | $8.90 | 231,164 |
| 2016-11-18 | $12.10 | $12.15 | $11.92 | $12.00 | $8.75 | 255,293 |
| 2016-11-17 | $12.27 | $12.31 | $12.02 | $12.10 | $8.82 | 252,969 |
| 2016-11-16 | $12.15 | $12.36 | $12.10 | $12.36 | $9.01 | 375,565 |
| 2016-11-15 | $11.73 | $12.11 | $11.57 | $12.07 | $8.80 | 434,411 |
| 2016-11-14 | $12.02 | $12.05 | $11.71 | $11.76 | $8.57 | 807,755 |
| 2016-11-11 | $12.20 | $12.27 | $12.03 | $12.27 | $8.94 | 456,261 |
| 2016-11-10 | $12.67 | $12.67 | $12.26 | $12.27 | $8.94 | 602,167 |
| 2016-11-09 | $12.73 | $12.74 | $12.62 | $12.72 | $9.27 | 112,516 |
| 2016-11-08 | $12.89 | $12.93 | $12.86 | $12.88 | $9.34 | 103,015 |
| 2016-11-07 | $12.82 | $12.89 | $12.81 | $12.85 | $9.32 | 116,746 |
| 2016-11-04 | $12.70 | $12.84 | $12.69 | $12.82 | $9.30 | 181,303 |
| 2016-11-03 | $12.75 | $12.82 | $12.70 | $12.70 | $9.21 | 85,595 |
| 2016-11-02 | $12.73 | $12.82 | $12.73 | $12.79 | $9.28 | 122,108 |
| 2016-11-01 | $12.61 | $12.76 | $12.59 | $12.76 | $9.25 | 126,469 |
| 2016-10-31 | $12.64 | $12.68 | $12.60 | $12.67 | $9.19 | 151,570 |
| 2016-10-28 | $12.76 | $12.78 | $12.62 | $12.63 | $9.16 | 132,725 |
| 2016-10-27 | $12.86 | $12.89 | $12.77 | $12.79 | $9.28 | 186,538 |
| 2016-10-26 | $12.97 | $13.05 | $12.93 | $12.93 | $9.38 | 133,505 |
| 2016-10-25 | $13.00 | $13.06 | $12.98 | $13.05 | $9.46 | 95,351 |
| 2016-10-24 | $13.00 | $13.05 | $13.00 | $13.00 | $9.43 | 69,813 |
| 2016-10-21 | $12.97 | $13.08 | $12.97 | $13.00 | $9.43 | 119,603 |
| 2016-10-20 | $12.98 | $13.07 | $12.87 | $13.00 | $9.43 | 137,155 |
| 2016-10-19 | $12.76 | $13.00 | $12.75 | $12.93 | $9.38 | 169,578 |
| 2016-10-18 | $12.55 | $12.76 | $12.53 | $12.76 | $9.25 | 242,317 |
| 2016-10-17 | $12.66 | $12.70 | $12.51 | $12.52 | $9.08 | 295,979 |
| 2016-10-14 | $12.83 | $12.86 | $12.64 | $12.65 | $9.17 | 303,914 |
| 2016-10-13 | $13.07 | $13.07 | $12.76 | $12.84 | $9.31 | 421,598 |
| 2016-10-12 | $13.25 | $13.29 | $13.05 | $13.05 | $9.46 | 173,984 |
| 2016-10-11 | $13.37 | $13.37 | $13.26 | $13.26 | $9.62 | 101,617 |
| 2016-10-10 | $13.36 | $13.41 | $13.35 | $13.41 | $9.68 | 91,134 |
| 2016-10-07 | $13.40 | $13.42 | $13.31 | $13.36 | $9.64 | 71,183 |
| 2016-10-06 | $13.40 | $13.48 | $13.35 | $13.36 | $9.64 | 143,090 |
| 2016-10-05 | $13.48 | $13.48 | $13.38 | $13.44 | $9.70 | 100,942 |
| 2016-10-04 | $13.51 | $13.54 | $13.34 | $13.48 | $9.73 | 180,836 |
| 2016-10-03 | $13.68 | $13.69 | $13.54 | $13.54 | $9.77 | 93,494 |
| 2016-09-30 | $13.63 | $13.70 | $13.62 | $13.66 | $9.86 | 72,304 |
| 2016-09-29 | $13.71 | $13.76 | $13.61 | $13.62 | $9.83 | 118,013 |
| 2016-09-28 | $13.67 | $13.78 | $13.67 | $13.78 | $9.95 | 121,969 |
| 2016-09-27 | $13.63 | $13.67 | $13.62 | $13.65 | $9.85 | 70,722 |
| 2016-09-26 | $13.61 | $13.61 | $13.58 | $13.60 | $9.82 | 58,487 |
| 2016-09-23 | $13.60 | $13.60 | $13.55 | $13.55 | $9.78 | 55,283 |
| 2016-09-22 | $13.51 | $13.63 | $13.48 | $13.61 | $9.82 | 85,130 |
| 2016-09-21 | $13.44 | $13.45 | $13.37 | $13.45 | $9.71 | 101,194 |
| 2016-09-20 | $13.41 | $13.45 | $13.37 | $13.38 | $9.66 | 95,141 |
| 2016-09-19 | $13.33 | $13.40 | $13.33 | $13.40 | $9.67 | 74,173 |
| 2016-09-16 | $13.41 | $13.41 | $13.30 | $13.36 | $9.64 | 72,461 |
| 2016-09-15 | $13.50 | $13.50 | $13.24 | $13.37 | $9.65 | 262,253 |
| 2016-09-14 | $13.50 | $13.58 | $13.46 | $13.52 | $9.76 | 145,615 |
| 2016-09-13 | $13.48 | $13.55 | $13.41 | $13.50 | $9.74 | 147,964 |
| 2016-09-12 | $13.51 | $13.58 | $13.45 | $13.50 | $9.74 | 235,390 |
| 2016-09-09 | $13.73 | $13.75 | $13.52 | $13.57 | $9.79 | 144,850 |
| 2016-09-08 | $13.79 | $13.84 | $13.78 | $13.80 | $9.96 | 166,243 |
| 2016-09-07 | $13.88 | $13.92 | $13.83 | $13.87 | $9.96 | 125,843 |
| 2016-09-06 | $13.82 | $13.91 | $13.80 | $13.87 | $9.96 | 151,912 |
| 2016-09-02 | $13.79 | $13.83 | $13.76 | $13.79 | $9.91 | 123,179 |
| 2016-09-01 | $13.76 | $13.79 | $13.71 | $13.76 | $9.88 | 117,955 |
| 2016-08-31 | $13.72 | $13.78 | $13.71 | $13.78 | $9.90 | 105,813 |
| 2016-08-30 | $13.74 | $13.74 | $13.67 | $13.67 | $9.82 | 94,344 |
| 2016-08-29 | $13.68 | $13.75 | $13.68 | $13.72 | $9.86 | 179,746 |
| 2016-08-26 | $13.80 | $13.82 | $13.63 | $13.63 | $9.79 | 159,038 |
| 2016-08-25 | $13.82 | $13.86 | $13.80 | $13.80 | $9.91 | 72,270 |
| 2016-08-24 | $13.81 | $13.85 | $13.80 | $13.80 | $9.91 | 42,855 |
| 2016-08-23 | $13.82 | $13.86 | $13.80 | $13.80 | $9.91 | 92,260 |
| 2016-08-22 | $13.85 | $13.86 | $13.80 | $13.84 | $9.94 | 99,575 |
| 2016-08-19 | $13.81 | $13.84 | $13.75 | $13.80 | $9.91 | 68,308 |
| 2016-08-18 | $13.80 | $13.85 | $13.72 | $13.79 | $9.91 | 177,636 |
| 2016-08-17 | $13.66 | $13.73 | $13.62 | $13.72 | $9.86 | 97,155 |
| 2016-08-16 | $13.69 | $13.71 | $13.60 | $13.62 | $9.78 | 125,627 |
| 2016-08-15 | $13.75 | $13.76 | $13.70 | $13.70 | $9.84 | 121,747 |
| 2016-08-12 | $13.65 | $13.74 | $13.65 | $13.73 | $9.86 | 60,544 |
| 2016-08-11 | $13.74 | $13.82 | $13.63 | $13.63 | $9.79 | 186,603 |
| 2016-08-10 | $13.82 | $13.88 | $13.74 | $13.75 | $9.88 | 101,196 |
| 2016-08-09 | $13.85 | $13.90 | $13.78 | $13.78 | $9.90 | 103,302 |
| 2016-08-08 | $13.90 | $13.94 | $13.85 | $13.94 | $9.97 | 89,134 |
| 2016-08-05 | $13.87 | $13.94 | $13.86 | $13.90 | $9.94 | 65,634 |
| 2016-08-04 | $14.00 | $14.02 | $13.86 | $13.90 | $9.94 | 122,707 |
| 2016-08-03 | $13.90 | $14.02 | $13.88 | $14.01 | $10.02 | 122,199 |
| 2016-08-02 | $13.87 | $13.91 | $13.80 | $13.88 | $9.92 | 129,987 |
| 2016-08-01 | $13.89 | $13.96 | $13.88 | $13.90 | $9.94 | 117,000 |
| 2016-07-29 | $14.00 | $14.05 | $13.90 | $13.92 | $9.95 | 108,265 |
| 2016-07-28 | $13.95 | $14.01 | $13.95 | $14.00 | $10.01 | 66,819 |
| 2016-07-27 | $13.99 | $14.01 | $13.96 | $13.99 | $10.00 | 99,101 |
| 2016-07-26 | $13.92 | $13.93 | $13.87 | $13.93 | $9.96 | 72,965 |
| 2016-07-25 | $13.92 | $13.99 | $13.85 | $13.85 | $9.90 | 123,972 |
| 2016-07-22 | $13.91 | $13.98 | $13.91 | $13.95 | $9.97 | 105,140 |
| 2016-07-21 | $13.90 | $13.98 | $13.90 | $13.98 | $10.00 | 70,398 |
| 2016-07-20 | $13.90 | $13.92 | $13.85 | $13.92 | $9.95 | 131,967 |
| 2016-07-19 | $13.96 | $13.96 | $13.79 | $13.88 | $9.92 | 102,506 |
| 2016-07-18 | $13.69 | $13.88 | $13.69 | $13.87 | $9.92 | 134,607 |
| 2016-07-15 | $13.41 | $13.63 | $13.40 | $13.61 | $9.73 | 203,287 |
| 2016-07-14 | $13.68 | $13.68 | $13.37 | $13.40 | $9.58 | 412,259 |
| 2016-07-13 | $13.92 | $13.96 | $13.71 | $13.71 | $9.80 | 310,762 |
| 2016-07-12 | $14.00 | $14.04 | $13.91 | $13.91 | $9.95 | 243,194 |
| 2016-07-11 | $14.03 | $14.08 | $14.01 | $14.01 | $10.02 | 121,282 |
| 2016-07-08 | $14.08 | $14.08 | $14.04 | $14.05 | $10.05 | 123,950 |
| 2016-07-07 | $13.94 | $14.08 | $13.94 | $14.05 | $10.05 | 123,211 |
| 2016-07-06 | $13.93 | $14.08 | $13.93 | $14.05 | $10.00 | 158,774 |
| 2016-07-05 | $13.98 | $14.05 | $13.91 | $13.94 | $9.92 | 145,552 |
| 2016-07-01 | $14.01 | $14.07 | $13.98 | $14.00 | $9.96 | 124,418 |
| 2016-06-30 | $13.98 | $14.02 | $13.96 | $13.96 | $9.93 | 118,509 |
| 2016-06-29 | $14.02 | $14.02 | $13.97 | $13.98 | $9.95 | 130,833 |
| 2016-06-28 | $14.00 | $14.00 | $13.95 | $13.99 | $9.96 | 113,202 |
| 2016-06-27 | $13.94 | $13.98 | $13.88 | $13.98 | $9.95 | 131,472 |
| 2016-06-24 | $13.75 | $13.89 | $13.75 | $13.86 | $9.86 | 72,062 |
| 2016-06-23 | $13.81 | $13.83 | $13.77 | $13.78 | $9.81 | 117,070 |
| 2016-06-22 | $13.79 | $13.83 | $13.77 | $13.83 | $9.84 | 102,010 |
| 2016-06-21 | $13.70 | $13.75 | $13.66 | $13.75 | $9.79 | 150,479 |
| 2016-06-20 | $13.73 | $13.74 | $13.65 | $13.70 | $9.75 | 79,019 |
| 2016-06-17 | $13.74 | $13.77 | $13.72 | $13.73 | $9.77 | 109,852 |
| 2016-06-16 | $13.70 | $13.71 | $13.66 | $13.69 | $9.74 | 77,644 |
| 2016-06-15 | $13.63 | $13.68 | $13.61 | $13.62 | $9.69 | 98,770 |
| 2016-06-14 | $13.65 | $13.66 | $13.58 | $13.59 | $9.67 | 82,968 |
| 2016-06-13 | $13.55 | $13.64 | $13.55 | $13.57 | $9.66 | 98,716 |
| 2016-06-10 | $13.53 | $13.63 | $13.53 | $13.55 | $9.64 | 61,496 |
| 2016-06-09 | $13.58 | $13.61 | $13.48 | $13.53 | $9.63 | 147,989 |
| 2016-06-08 | $13.61 | $13.65 | $13.55 | $13.65 | $9.67 | 98,112 |
| 2016-06-07 | $13.56 | $13.61 | $13.53 | $13.61 | $9.64 | 118,481 |
| 2016-06-06 | $13.59 | $13.59 | $13.50 | $13.52 | $9.58 | 128,246 |
| 2016-06-03 | $13.49 | $13.54 | $13.46 | $13.53 | $9.58 | 154,004 |
| 2016-06-02 | $13.44 | $13.48 | $13.37 | $13.44 | $9.52 | 102,588 |
| 2016-06-01 | $13.28 | $13.41 | $13.23 | $13.40 | $9.49 | 131,767 |
| 2016-05-31 | $13.35 | $13.37 | $13.17 | $13.19 | $9.34 | 234,140 |
| 2016-05-27 | $13.47 | $13.47 | $13.33 | $13.39 | $9.48 | 85,193 |
| 2016-05-26 | $13.38 | $13.44 | $13.36 | $13.42 | $9.51 | 118,424 |
| 2016-05-25 | $13.23 | $13.34 | $13.23 | $13.30 | $9.42 | 138,303 |
| 2016-05-24 | $13.34 | $13.42 | $13.31 | $13.34 | $9.44 | 149,240 |
| 2016-05-23 | $13.34 | $13.43 | $13.33 | $13.33 | $9.44 | 120,447 |
| 2016-05-20 | $13.32 | $13.38 | $13.25 | $13.26 | $9.39 | 166,395 |
| 2016-05-19 | $13.47 | $13.49 | $13.22 | $13.25 | $9.38 | 369,616 |
| 2016-05-18 | $13.57 | $13.58 | $13.46 | $13.49 | $9.55 | 194,390 |
| 2016-05-17 | $13.55 | $13.60 | $13.50 | $13.50 | $9.56 | 153,635 |
| 2016-05-16 | $13.65 | $13.65 | $13.56 | $13.56 | $9.60 | 79,450 |
| 2016-05-13 | $13.66 | $13.75 | $13.57 | $13.62 | $9.65 | 144,679 |
| 2016-05-12 | $13.65 | $13.67 | $13.59 | $13.59 | $9.63 | 92,851 |
| 2016-05-11 | $13.72 | $13.73 | $13.63 | $13.67 | $9.68 | 91,044 |
| 2016-05-10 | $13.81 | $13.81 | $13.64 | $13.66 | $9.67 | 188,706 |
| 2016-05-09 | $13.81 | $13.83 | $13.73 | $13.82 | $9.74 | 99,518 |
| 2016-05-06 | $13.61 | $13.76 | $13.61 | $13.76 | $9.70 | 172,506 |
| 2016-05-05 | $13.61 | $13.65 | $13.59 | $13.62 | $9.60 | 99,962 |
| 2016-05-04 | $13.54 | $13.62 | $13.54 | $13.62 | $9.60 | 135,167 |
| 2016-05-03 | $13.55 | $13.58 | $13.52 | $13.58 | $9.57 | 103,608 |
| 2016-05-02 | $13.58 | $13.59 | $13.48 | $13.48 | $9.50 | 144,039 |
| 2016-04-29 | $13.53 | $13.56 | $13.48 | $13.54 | $9.54 | 111,456 |
| 2016-04-28 | $13.55 | $13.56 | $13.47 | $13.49 | $9.51 | 123,220 |
| 2016-04-27 | $13.50 | $13.52 | $13.46 | $13.52 | $9.53 | 108,246 |
| 2016-04-26 | $13.50 | $13.52 | $13.44 | $13.46 | $9.49 | 187,476 |
| 2016-04-25 | $13.48 | $13.51 | $13.44 | $13.47 | $9.50 | 108,284 |
| 2016-04-22 | $13.50 | $13.55 | $13.44 | $13.51 | $9.52 | 158,930 |
| 2016-04-21 | $13.54 | $13.58 | $13.44 | $13.44 | $9.47 | 133,043 |
| 2016-04-20 | $13.56 | $13.60 | $13.51 | $13.54 | $9.54 | 112,379 |
| 2016-04-19 | $13.60 | $13.60 | $13.48 | $13.50 | $9.52 | 140,913 |
| 2016-04-18 | $13.62 | $13.64 | $13.54 | $13.60 | $9.59 | 114,085 |
| 2016-04-15 | $13.52 | $13.57 | $13.49 | $13.57 | $9.57 | 98,568 |
| 2016-04-14 | $13.52 | $13.53 | $13.45 | $13.47 | $9.50 | 127,046 |
| 2016-04-13 | $13.55 | $13.56 | $13.48 | $13.48 | $9.50 | 231,767 |
| 2016-04-12 | $13.50 | $13.58 | $13.50 | $13.54 | $9.54 | 187,528 |
| 2016-04-11 | $13.44 | $13.50 | $13.38 | $13.50 | $9.52 | 128,548 |
| 2016-04-08 | $13.47 | $13.47 | $13.38 | $13.41 | $9.45 | 74,973 |
| 2016-04-07 | $13.48 | $13.48 | $13.36 | $13.36 | $9.42 | 126,626 |
| 2016-04-06 | $13.54 | $13.55 | $13.45 | $13.54 | $9.50 | 385,065 |
| 2016-04-05 | $13.34 | $13.41 | $13.31 | $13.41 | $9.41 | 165,500 |
| 2016-04-04 | $13.26 | $13.29 | $13.18 | $13.29 | $9.32 | 203,770 |
| 2016-04-01 | $13.32 | $13.34 | $13.23 | $13.25 | $9.29 | 186,795 |
| 2016-03-31 | $13.19 | $13.31 | $13.17 | $13.25 | $9.29 | 132,689 |
| 2016-03-30 | $13.12 | $13.16 | $13.06 | $13.16 | $9.23 | 134,816 |
| 2016-03-29 | $13.06 | $13.14 | $13.03 | $13.09 | $9.18 | 251,324 |
| 2016-03-28 | $13.06 | $13.07 | $12.99 | $13.06 | $9.16 | 100,246 |
| 2016-03-24 | $13.03 | $13.06 | $13.00 | $13.03 | $9.14 | 136,377 |
| 2016-03-23 | $13.02 | $13.03 | $13.01 | $13.02 | $9.13 | 116,632 |
| 2016-03-22 | $13.03 | $13.05 | $13.00 | $13.05 | $9.15 | 160,650 |
| 2016-03-21 | $12.97 | $13.04 | $12.91 | $13.01 | $9.13 | 179,187 |
| 2016-03-18 | $13.03 | $13.03 | $12.93 | $12.93 | $9.07 | 214,004 |
| 2016-03-17 | $13.05 | $13.05 | $12.99 | $13.01 | $9.13 | 138,412 |
| 2016-03-16 | $12.99 | $13.08 | $12.93 | $13.05 | $9.15 | 202,828 |
| 2016-03-15 | $13.00 | $13.00 | $12.95 | $12.96 | $9.09 | 136,385 |
| 2016-03-14 | $13.05 | $13.07 | $12.96 | $13.00 | $9.12 | 101,956 |
| 2016-03-11 | $13.05 | $13.07 | $13.01 | $13.01 | $9.13 | 116,399 |
| 2016-03-10 | $13.05 | $13.07 | $12.94 | $13.07 | $9.17 | 174,201 |
| 2016-03-09 | $13.05 | $13.05 | $12.99 | $13.00 | $9.12 | 120,503 |
| 2016-03-08 | $13.03 | $13.09 | $13.03 | $13.09 | $9.14 | 159,799 |
| 2016-03-07 | $13.00 | $13.10 | $12.97 | $13.07 | $9.12 | 171,599 |
| 2016-03-04 | $13.01 | $13.05 | $13.00 | $13.01 | $9.08 | 140,004 |
| 2016-03-03 | $13.03 | $13.05 | $12.96 | $13.05 | $9.11 | 203,636 |
| 2016-03-02 | $13.04 | $13.04 | $12.96 | $13.00 | $9.07 | 113,080 |
| 2016-03-01 | $13.06 | $13.06 | $12.98 | $13.03 | $9.10 | 147,896 |
| 2016-02-29 | $12.91 | $12.96 | $12.86 | $12.95 | $9.04 | 94,102 |
| 2016-02-26 | $12.94 | $12.98 | $12.86 | $12.86 | $8.98 | 109,886 |
| 2016-02-25 | $13.04 | $13.04 | $12.94 | $12.96 | $9.05 | 138,002 |
| 2016-02-24 | $13.07 | $13.10 | $12.96 | $12.97 | $9.05 | 150,511 |
| 2016-02-23 | $12.98 | $13.07 | $12.96 | $13.00 | $9.07 | 110,306 |
| 2016-02-22 | $13.12 | $13.12 | $12.95 | $12.95 | $9.04 | 162,794 |
| 2016-02-19 | $13.11 | $13.13 | $13.08 | $13.11 | $9.15 | 116,496 |
| 2016-02-18 | $12.97 | $13.09 | $12.95 | $13.06 | $9.12 | 84,739 |
| 2016-02-17 | $12.94 | $12.94 | $12.83 | $12.91 | $9.01 | 140,637 |
| 2016-02-16 | $13.00 | $13.02 | $12.82 | $12.90 | $9.00 | 252,205 |
| 2016-02-12 | $13.21 | $13.22 | $13.00 | $13.02 | $9.09 | 157,505 |
| 2016-02-11 | $13.06 | $13.21 | $12.92 | $13.21 | $9.22 | 233,348 |
| 2016-02-10 | $13.05 | $13.05 | $12.99 | $13.02 | $9.09 | 111,874 |
| 2016-02-09 | $13.01 | $13.01 | $12.93 | $13.00 | $9.07 | 101,405 |
| 2016-02-08 | $13.09 | $13.11 | $12.95 | $13.05 | $9.06 | 231,380 |
| 2016-02-05 | $13.04 | $13.06 | $12.99 | $13.03 | $9.05 | 99,656 |
| 2016-02-04 | $13.05 | $13.05 | $12.97 | $13.01 | $9.04 | 93,449 |
| 2016-02-03 | $12.96 | $13.02 | $12.96 | $13.01 | $9.04 | 109,174 |
| 2016-02-02 | $13.02 | $13.06 | $12.95 | $12.95 | $8.99 | 156,486 |
| 2016-02-01 | $13.02 | $13.05 | $12.98 | $13.02 | $9.04 | 217,145 |
| 2016-01-29 | $12.94 | $12.96 | $12.91 | $12.94 | $8.99 | 136,275 |
| 2016-01-28 | $12.80 | $12.92 | $12.78 | $12.89 | $8.95 | 172,873 |
| 2016-01-27 | $12.87 | $12.90 | $12.74 | $12.76 | $8.86 | 202,705 |
| 2016-01-26 | $12.80 | $12.84 | $12.76 | $12.84 | $8.92 | 153,630 |
| 2016-01-25 | $12.78 | $12.82 | $12.73 | $12.75 | $8.86 | 107,493 |
| 2016-01-22 | $12.65 | $12.75 | $12.59 | $12.72 | $8.83 | 150,958 |
| 2016-01-21 | $12.58 | $12.62 | $12.56 | $12.57 | $8.73 | 108,220 |
| 2016-01-20 | $12.63 | $12.63 | $12.42 | $12.53 | $8.70 | 210,053 |
| 2016-01-19 | $12.80 | $12.80 | $12.55 | $12.56 | $8.72 | 219,172 |
| 2016-01-15 | $12.71 | $12.81 | $12.67 | $12.73 | $8.84 | 204,148 |
| 2016-01-14 | $12.68 | $12.70 | $12.63 | $12.67 | $8.80 | 193,124 |
| 2016-01-13 | $12.74 | $12.77 | $12.63 | $12.63 | $8.77 | 92,075 |
| 2016-01-12 | $12.74 | $12.81 | $12.69 | $12.71 | $8.83 | 142,768 |
| 2016-01-11 | $12.86 | $12.86 | $12.76 | $12.83 | $8.87 | 151,760 |
| 2016-01-08 | $12.75 | $12.85 | $12.72 | $12.85 | $8.88 | 198,852 |
| 2016-01-07 | $12.80 | $12.82 | $12.72 | $12.77 | $8.82 | 152,771 |
| 2016-01-06 | $12.76 | $12.81 | $12.73 | $12.75 | $8.81 | 199,098 |
| 2016-01-05 | $12.63 | $12.69 | $12.60 | $12.69 | $8.77 | 183,579 |
| 2016-01-04 | $12.48 | $12.60 | $12.45 | $12.60 | $8.71 | 129,069 |
| 2015-12-31 | $12.61 | $12.63 | $12.48 | $12.51 | $8.64 | 128,528 |
| 2015-12-30 | $12.49 | $12.59 | $12.47 | $12.58 | $8.69 | 98,186 |
| 2015-12-29 | $12.43 | $12.50 | $12.39 | $12.49 | $8.63 | 120,382 |
| 2015-12-28 | $12.36 | $12.41 | $12.34 | $12.41 | $8.58 | 130,720 |
| 2015-12-24 | $12.41 | $12.43 | $12.33 | $12.39 | $8.56 | 67,556 |
| 2015-12-23 | $12.37 | $12.44 | $12.35 | $12.43 | $8.59 | 157,605 |
| 2015-12-22 | $12.30 | $12.36 | $12.29 | $12.35 | $8.53 | 142,732 |
| 2015-12-21 | $12.31 | $12.33 | $12.29 | $12.29 | $8.49 | 154,428 |
| 2015-12-18 | $12.32 | $12.35 | $12.26 | $12.27 | $8.48 | 136,585 |
| 2015-12-17 | $12.22 | $12.29 | $12.19 | $12.28 | $8.49 | 200,621 |
| 2015-12-16 | $12.07 | $12.20 | $12.07 | $12.16 | $8.40 | 169,237 |
| 2015-12-15 | $12.05 | $12.14 | $12.05 | $12.11 | $8.37 | 135,239 |
| 2015-12-14 | $12.26 | $12.26 | $12.07 | $12.07 | $8.34 | 165,643 |
| 2015-12-11 | $12.31 | $12.34 | $12.24 | $12.25 | $8.46 | 146,614 |
| 2015-12-10 | $12.27 | $12.31 | $12.23 | $12.29 | $8.49 | 117,950 |
| 2015-12-09 | $12.39 | $12.39 | $12.23 | $12.31 | $8.51 | 132,004 |
| 2015-12-08 | $12.30 | $12.46 | $12.28 | $12.42 | $8.54 | 127,782 |
| 2015-12-07 | $12.27 | $12.36 | $12.24 | $12.31 | $8.46 | 105,117 |
| 2015-12-04 | $12.20 | $12.30 | $12.20 | $12.27 | $8.43 | 124,984 |
| 2015-12-03 | $12.35 | $12.36 | $12.20 | $12.20 | $8.39 | 174,463 |
| 2015-12-02 | $12.36 | $12.40 | $12.35 | $12.38 | $8.51 | 90,254 |
| 2015-12-01 | $12.33 | $12.40 | $12.28 | $12.40 | $8.52 | 138,557 |
| 2015-11-30 | $12.29 | $12.30 | $12.24 | $12.30 | $8.45 | 93,562 |
| 2015-11-27 | $12.27 | $12.31 | $12.20 | $12.23 | $8.41 | 80,271 |
| 2015-11-25 | $12.21 | $12.26 | $12.20 | $12.23 | $8.41 | 82,213 |
| 2015-11-24 | $12.25 | $12.25 | $12.18 | $12.21 | $8.39 | 68,857 |
| 2015-11-23 | $12.16 | $12.24 | $12.16 | $12.22 | $8.40 | 109,231 |
| 2015-11-20 | $12.13 | $12.17 | $12.11 | $12.14 | $8.34 | 94,570 |
| 2015-11-19 | $12.16 | $12.20 | $12.13 | $12.19 | $8.38 | 60,557 |
| 2015-11-18 | $12.11 | $12.16 | $12.11 | $12.15 | $8.35 | 85,463 |
| 2015-11-17 | $12.10 | $12.17 | $12.09 | $12.14 | $8.34 | 110,729 |
| 2015-11-16 | $12.13 | $12.17 | $12.11 | $12.14 | $8.34 | 59,225 |
| 2015-11-13 | $12.09 | $12.15 | $12.04 | $12.15 | $8.35 | 80,636 |
| 2015-11-12 | $12.04 | $12.10 | $12.03 | $12.06 | $8.29 | 46,782 |
| 2015-11-11 | $12.01 | $12.05 | $11.96 | $12.04 | $8.28 | 63,126 |
| 2015-11-10 | $12.02 | $12.04 | $11.96 | $12.01 | $8.26 | 251,687 |
| 2015-11-09 | $12.08 | $12.08 | $11.94 | $12.00 | $8.25 | 118,630 |
| 2015-11-06 | $12.28 | $12.28 | $12.14 | $12.18 | $8.33 | 169,444 |
| 2015-11-05 | $12.36 | $12.36 | $12.30 | $12.31 | $8.42 | 110,218 |
| 2015-11-04 | $12.37 | $12.39 | $12.34 | $12.36 | $8.45 | 109,824 |
| 2015-11-03 | $12.40 | $12.40 | $12.34 | $12.38 | $8.46 | 127,324 |
| 2015-11-02 | $12.40 | $12.40 | $12.37 | $12.39 | $8.47 | 119,831 |
| 2015-10-30 | $12.37 | $12.40 | $12.33 | $12.40 | $8.48 | 102,105 |
| 2015-10-29 | $12.27 | $12.36 | $12.23 | $12.35 | $8.44 | 85,152 |
| 2015-10-28 | $12.34 | $12.37 | $12.26 | $12.27 | $8.39 | 146,374 |
| 2015-10-27 | $12.33 | $12.34 | $12.28 | $12.33 | $8.43 | 72,215 |
| 2015-10-26 | $12.37 | $12.37 | $12.32 | $12.33 | $8.43 | 74,849 |
| 2015-10-23 | $12.34 | $12.38 | $12.31 | $12.36 | $8.45 | 65,038 |
| 2015-10-22 | $12.37 | $12.39 | $12.34 | $12.35 | $8.44 | 133,959 |
| 2015-10-21 | $12.28 | $12.38 | $12.28 | $12.36 | $8.45 | 152,138 |
| 2015-10-20 | $12.21 | $12.29 | $12.20 | $12.27 | $8.39 | 148,233 |
| 2015-10-19 | $12.11 | $12.25 | $12.11 | $12.22 | $8.35 | 137,824 |
| 2015-10-16 | $12.14 | $12.18 | $12.13 | $12.13 | $8.29 | 94,151 |
| 2015-10-15 | $12.18 | $12.19 | $12.11 | $12.14 | $8.30 | 58,281 |
| 2015-10-14 | $12.21 | $12.22 | $12.16 | $12.16 | $8.31 | 49,954 |
| 2015-10-13 | $12.18 | $12.20 | $12.17 | $12.19 | $8.33 | 38,833 |
| 2015-10-12 | $12.17 | $12.22 | $12.13 | $12.18 | $8.33 | 43,941 |
| 2015-10-09 | $12.14 | $12.15 | $12.11 | $12.14 | $8.30 | 44,433 |
| 2015-10-08 | $12.16 | $12.17 | $12.10 | $12.10 | $8.27 | 70,320 |
| 2015-10-07 | $12.19 | $12.19 | $12.11 | $12.16 | $8.31 | 90,569 |
| 2015-10-06 | $12.13 | $12.21 | $12.11 | $12.21 | $8.30 | 123,282 |
| 2015-10-05 | $12.12 | $12.12 | $12.08 | $12.12 | $8.24 | 96,951 |
| 2015-10-02 | $12.02 | $12.12 | $11.98 | $12.10 | $8.23 | 153,243 |
| 2015-10-01 | $12.01 | $12.06 | $11.96 | $12.01 | $8.17 | 89,158 |
| 2015-09-30 | $12.01 | $12.08 | $11.95 | $12.02 | $8.17 | 197,053 |
| 2015-09-29 | $11.99 | $12.09 | $11.96 | $12.07 | $8.21 | 108,273 |
| 2015-09-28 | $11.97 | $11.98 | $11.93 | $11.98 | $8.15 | 90,096 |
| 2015-09-25 | $12.00 | $12.01 | $11.95 | $11.98 | $8.15 | 57,189 |
| 2015-09-24 | $11.98 | $12.01 | $11.96 | $12.00 | $8.16 | 86,375 |
| 2015-09-23 | $11.99 | $12.00 | $11.93 | $11.96 | $8.13 | 56,006 |
| 2015-09-22 | $11.94 | $12.01 | $11.93 | $11.97 | $8.14 | 66,442 |
| 2015-09-21 | $11.96 | $11.97 | $11.91 | $11.95 | $8.13 | 82,575 |
| 2015-09-18 | $11.83 | $12.03 | $11.83 | $11.91 | $8.10 | 147,569 |
| 2015-09-17 | $11.78 | $11.95 | $11.73 | $11.90 | $8.09 | 169,906 |
| 2015-09-16 | $11.80 | $11.83 | $11.71 | $11.75 | $7.99 | 151,052 |
| 2015-09-15 | $11.86 | $11.86 | $11.79 | $11.80 | $8.02 | 102,658 |
| 2015-09-14 | $11.95 | $11.97 | $11.85 | $11.85 | $8.06 | 89,570 |
| 2015-09-11 | $11.91 | $11.96 | $11.87 | $11.93 | $8.11 | 113,747 |
| 2015-09-10 | $11.94 | $11.95 | $11.87 | $11.91 | $8.10 | 108,572 |
| 2015-09-09 | $11.93 | $11.93 | $11.89 | $11.91 | $8.10 | 83,946 |
| 2015-09-08 | $11.96 | $12.03 | $11.92 | $11.97 | $8.10 | 118,368 |
| 2015-09-04 | $11.95 | $11.99 | $11.91 | $11.95 | $8.08 | 121,589 |
| 2015-09-03 | $11.89 | $11.96 | $11.88 | $11.95 | $8.08 | 53,763 |
| 2015-09-02 | $11.84 | $11.89 | $11.82 | $11.87 | $8.03 | 135,831 |
| 2015-09-01 | $11.83 | $11.89 | $11.80 | $11.82 | $7.99 | 81,973 |