Cohen & Steers Quality Income Realty Fund Inc (RQI) Exchange: NYSE
Data as of Sept. 10, 2024
$12.87 ($0.18) 1.42%
Cohen & Steers Quality Income Realty Fund Inc - Daily Information
Click for more stock information on Cohen & Steers Quality Income Realty Fund Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 10, 2024 |
| Open | $12.66 |
| Previous Close | $12.87 |
| High | $13.00 |
| Low | $12.66 |
| Adjusted Open | $12.66 |
| Previous Adjusted Close | $12.87 |
| Adjusted High | $13.00 |
| Adjusted Low | $12.66 |
Invest in Cohen & Steers Quality Income Realty Fund Inc (RQI)
Historical Stock Data for Cohen & Steers Quality Income Realty Fund Inc (RQI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | $12.66 | $13.00 | $12.66 | $12.87 | $12.87 | 594,867 |
| 2024-08-16 | $12.70 | $12.71 | $12.59 | $12.69 | $12.69 | 239,188 |
| 2024-08-15 | $12.72 | $12.73 | $12.58 | $12.69 | $12.69 | 333,278 |
| 2024-08-14 | $12.59 | $12.72 | $12.55 | $12.66 | $12.66 | 393,204 |
| 2024-08-13 | $12.52 | $12.64 | $12.51 | $12.61 | $12.61 | 292,821 |
| 2024-08-12 | $12.65 | $12.65 | $12.45 | $12.56 | $12.48 | 401,312 |
| 2024-08-09 | $12.51 | $12.63 | $12.40 | $12.60 | $12.52 | 211,660 |
| 2024-08-08 | $12.41 | $12.53 | $12.38 | $12.48 | $12.40 | 233,093 |
| 2024-08-07 | $12.68 | $12.75 | $12.40 | $12.41 | $12.33 | 388,077 |
| 2024-08-06 | $12.21 | $12.61 | $12.17 | $12.46 | $12.38 | 364,071 |
| 2024-08-05 | $12.42 | $12.55 | $11.89 | $12.10 | $12.02 | 1,130,206 |
| 2024-08-02 | $12.73 | $12.87 | $12.67 | $12.81 | $12.73 | 475,058 |
| 2024-08-01 | $12.60 | $12.80 | $12.59 | $12.73 | $12.65 | 456,326 |
| 2024-07-31 | $12.73 | $12.73 | $12.52 | $12.59 | $12.51 | 655,317 |
| 2024-07-30 | $12.43 | $12.62 | $12.40 | $12.60 | $12.52 | 571,459 |
| 2024-07-29 | $12.34 | $12.45 | $12.22 | $12.44 | $12.36 | 234,309 |
| 2024-07-26 | $12.24 | $12.33 | $12.21 | $12.30 | $12.30 | 283,951 |
| 2024-07-25 | $12.23 | $12.39 | $12.14 | $12.19 | $12.19 | 314,618 |
| 2024-07-24 | $12.41 | $12.45 | $12.22 | $12.23 | $12.23 | 378,029 |
| 2024-07-23 | $12.45 | $12.50 | $12.37 | $12.42 | $12.42 | 400,226 |
| 2024-07-22 | $12.30 | $12.44 | $12.21 | $12.43 | $12.43 | 553,752 |
| 2024-07-19 | $12.21 | $12.28 | $12.14 | $12.22 | $12.22 | 240,332 |
| 2024-07-18 | $12.29 | $12.42 | $12.17 | $12.23 | $12.23 | 446,061 |
| 2024-07-17 | $12.16 | $12.34 | $12.16 | $12.30 | $12.30 | 453,680 |
| 2024-07-16 | $12.07 | $12.22 | $12.07 | $12.22 | $12.22 | 475,361 |
| 2024-07-15 | $12.04 | $12.12 | $11.99 | $12.09 | $12.01 | 494,015 |
| 2024-07-12 | $12.11 | $12.13 | $11.98 | $11.99 | $11.99 | 1,128,902 |
| 2024-07-11 | $11.87 | $12.21 | $11.87 | $12.04 | $12.04 | 881,716 |
| 2024-07-10 | $11.75 | $11.82 | $11.71 | $11.80 | $11.80 | 290,490 |
| 2024-07-09 | $11.65 | $11.79 | $11.55 | $11.74 | $11.74 | 609,173 |
| 2024-07-08 | $11.63 | $11.71 | $11.59 | $11.68 | $11.68 | 351,310 |
| 2024-07-05 | $11.65 | $11.69 | $11.61 | $11.65 | $11.65 | 289,246 |
| 2024-07-03 | $11.68 | $11.69 | $11.60 | $11.66 | $11.66 | 194,832 |
| 2024-07-02 | $11.56 | $11.67 | $11.56 | $11.62 | $11.62 | 278,315 |
| 2024-07-01 | $11.68 | $11.69 | $11.56 | $11.57 | $11.57 | 395,041 |
| 2024-06-28 | $11.59 | $11.68 | $11.54 | $11.68 | $11.68 | 371,797 |
| 2024-06-27 | $11.35 | $11.48 | $11.33 | $11.48 | $11.48 | 231,508 |
| 2024-06-26 | $11.32 | $11.36 | $11.29 | $11.30 | $11.30 | 218,920 |
| 2024-06-25 | $11.55 | $11.55 | $11.35 | $11.39 | $11.39 | 346,208 |
| 2024-06-24 | $11.39 | $11.60 | $11.38 | $11.51 | $11.51 | 290,512 |
| 2024-06-21 | $11.41 | $11.47 | $11.36 | $11.39 | $11.39 | 242,325 |
| 2024-06-20 | $11.40 | $11.48 | $11.38 | $11.44 | $11.44 | 352,575 |
| 2024-06-18 | $11.45 | $11.52 | $11.40 | $11.42 | $11.42 | 263,387 |
| 2024-06-17 | $11.41 | $11.55 | $11.37 | $11.46 | $11.46 | 342,525 |
| 2024-06-14 | $11.38 | $11.52 | $11.38 | $11.46 | $11.46 | 236,845 |
| 2024-06-13 | $11.48 | $11.54 | $11.42 | $11.46 | $11.46 | 273,712 |
| 2024-06-12 | $11.55 | $11.69 | $11.49 | $11.50 | $11.50 | 365,573 |
| 2024-06-11 | $11.44 | $11.49 | $11.40 | $11.41 | $11.41 | 213,299 |
| 2024-06-10 | $11.51 | $11.63 | $11.48 | $11.56 | $11.48 | 276,625 |
| 2024-06-07 | $11.54 | $11.60 | $11.50 | $11.55 | $11.47 | 231,483 |
| 2024-06-06 | $11.62 | $11.66 | $11.59 | $11.63 | $11.55 | 231,871 |
| 2024-06-05 | $11.61 | $11.71 | $11.50 | $11.68 | $11.60 | 365,130 |
| 2024-06-04 | $11.41 | $11.69 | $11.41 | $11.59 | $11.51 | 461,918 |
| 2024-06-03 | $11.42 | $11.51 | $11.39 | $11.46 | $11.38 | 487,417 |
| 2024-05-31 | $11.25 | $11.41 | $11.21 | $11.40 | $11.32 | 420,983 |
| 2024-05-30 | $11.00 | $11.15 | $10.98 | $11.13 | $11.05 | 377,505 |
| 2024-05-29 | $11.01 | $11.07 | $10.79 | $10.97 | $10.89 | 586,632 |
| 2024-05-28 | $11.40 | $11.43 | $11.16 | $11.17 | $11.09 | 543,306 |
| 2024-05-24 | $11.45 | $11.47 | $11.35 | $11.40 | $11.40 | 221,502 |
| 2024-05-23 | $11.62 | $11.64 | $11.39 | $11.39 | $11.39 | 304,120 |
| 2024-05-22 | $11.66 | $11.78 | $11.57 | $11.61 | $11.61 | 278,753 |
| 2024-05-21 | $11.56 | $12.05 | $11.56 | $11.74 | $11.74 | 513,156 |
| 2024-05-20 | $11.70 | $11.71 | $11.58 | $11.58 | $11.58 | 449,422 |
| 2024-05-17 | $11.66 | $11.72 | $11.61 | $11.70 | $11.70 | 348,130 |
| 2024-05-16 | $11.67 | $11.70 | $11.60 | $11.64 | $11.64 | 263,702 |
| 2024-05-15 | $11.55 | $11.67 | $11.55 | $11.63 | $11.63 | 334,165 |
| 2024-05-14 | $11.46 | $11.50 | $11.39 | $11.46 | $11.46 | 277,859 |
| 2024-05-13 | $11.40 | $11.49 | $11.39 | $11.47 | $11.39 | 357,501 |
| 2024-05-10 | $11.40 | $11.44 | $11.35 | $11.40 | $11.32 | 277,726 |
| 2024-05-09 | $11.21 | $11.39 | $11.19 | $11.39 | $11.31 | 361,963 |
| 2024-05-08 | $11.24 | $11.25 | $11.16 | $11.19 | $11.11 | 279,616 |
| 2024-05-07 | $11.25 | $11.33 | $11.25 | $11.27 | $11.19 | 285,276 |
| 2024-05-06 | $11.23 | $11.25 | $11.15 | $11.21 | $11.13 | 261,837 |
| 2024-05-03 | $11.17 | $11.30 | $11.12 | $11.15 | $11.07 | 279,744 |
| 2024-05-02 | $11.06 | $11.06 | $10.91 | $11.02 | $10.94 | 311,623 |
| 2024-05-01 | $10.94 | $11.14 | $10.92 | $10.96 | $10.88 | 302,783 |
| 2024-04-30 | $11.06 | $11.13 | $10.92 | $10.93 | $10.85 | 407,550 |
| 2024-04-29 | $11.06 | $11.12 | $10.98 | $11.07 | $10.99 | 346,831 |
| 2024-04-26 | $11.01 | $11.18 | $10.98 | $10.99 | $10.91 | 326,334 |
| 2024-04-25 | $10.96 | $11.00 | $10.88 | $10.97 | $10.89 | 286,554 |
| 2024-04-24 | $11.08 | $11.13 | $10.99 | $11.06 | $11.06 | 402,430 |
| 2024-04-23 | $11.05 | $11.15 | $11.00 | $11.09 | $11.09 | 268,979 |
| 2024-04-22 | $10.77 | $11.01 | $10.71 | $11.01 | $11.01 | 432,513 |
| 2024-04-19 | $10.67 | $10.79 | $10.61 | $10.76 | $10.76 | 430,571 |
| 2024-04-18 | $10.92 | $10.92 | $10.70 | $10.71 | $10.71 | 534,301 |
| 2024-04-17 | $10.85 | $10.95 | $10.83 | $10.85 | $10.85 | 403,031 |
| 2024-04-16 | $10.94 | $11.00 | $10.82 | $10.82 | $10.82 | 426,390 |
| 2024-04-15 | $11.26 | $11.38 | $10.99 | $11.04 | $11.04 | 550,646 |
| 2024-04-12 | $11.31 | $11.38 | $11.23 | $11.24 | $11.24 | 423,610 |
| 2024-04-11 | $11.40 | $11.46 | $11.26 | $11.45 | $11.45 | 556,535 |
| 2024-04-10 | $11.56 | $11.58 | $11.36 | $11.40 | $11.40 | 643,206 |
| 2024-04-09 | $11.63 | $11.77 | $11.62 | $11.75 | $11.75 | 300,043 |
| 2024-04-08 | $11.57 | $11.71 | $11.57 | $11.67 | $11.59 | 291,568 |
| 2024-04-05 | $11.58 | $11.65 | $11.56 | $11.57 | $11.57 | 285,415 |
| 2024-04-04 | $11.69 | $11.83 | $11.56 | $11.58 | $11.58 | 535,370 |
| 2024-04-03 | $11.63 | $11.67 | $11.59 | $11.66 | $11.66 | 330,073 |
| 2024-04-02 | $11.73 | $11.76 | $11.63 | $11.67 | $11.67 | 431,876 |
| 2024-04-01 | $12.10 | $12.10 | $11.85 | $11.90 | $11.90 | 506,033 |
| 2024-03-28 | $11.96 | $12.10 | $11.93 | $12.08 | $12.08 | 404,121 |
| 2024-03-27 | $11.71 | $11.92 | $11.71 | $11.92 | $11.92 | 413,005 |
| 2024-03-26 | $11.67 | $11.75 | $11.64 | $11.68 | $11.68 | 329,671 |
| 2024-03-25 | $11.67 | $11.73 | $11.63 | $11.65 | $11.65 | 322,131 |
| 2024-03-22 | $11.77 | $11.77 | $11.54 | $11.67 | $11.67 | 459,128 |
| 2024-03-21 | $11.80 | $11.88 | $11.70 | $11.77 | $11.77 | 301,970 |
| 2024-03-20 | $11.73 | $11.77 | $11.60 | $11.77 | $11.77 | 298,089 |
| 2024-03-19 | $11.68 | $11.74 | $11.60 | $11.70 | $11.70 | 349,409 |
| 2024-03-18 | $11.66 | $11.70 | $11.60 | $11.67 | $11.67 | 398,844 |
| 2024-03-15 | $11.61 | $11.69 | $11.57 | $11.64 | $11.64 | 225,869 |
| 2024-03-14 | $11.83 | $11.83 | $11.59 | $11.65 | $11.65 | 332,481 |
| 2024-03-13 | $11.93 | $12.00 | $11.83 | $11.86 | $11.86 | 291,983 |
| 2024-03-12 | $12.02 | $12.04 | $11.88 | $11.98 | $11.98 | 310,019 |
| 2024-03-11 | $12.09 | $12.14 | $12.02 | $12.10 | $12.02 | 275,908 |
| 2024-03-08 | $12.00 | $12.12 | $12.00 | $12.09 | $12.09 | 305,224 |
| 2024-03-07 | $12.09 | $12.14 | $11.93 | $11.96 | $11.96 | 587,084 |
| 2024-03-06 | $12.14 | $12.17 | $12.01 | $12.07 | $12.07 | 423,338 |
| 2024-03-05 | $12.11 | $12.18 | $12.02 | $12.12 | $12.12 | 383,967 |
| 2024-03-04 | $12.01 | $12.15 | $11.93 | $12.13 | $12.13 | 347,383 |
| 2024-03-01 | $11.81 | $12.02 | $11.70 | $12.01 | $12.01 | 418,542 |
| 2024-02-29 | $11.81 | $11.86 | $11.77 | $11.83 | $11.83 | 322,452 |
| 2024-02-28 | $11.46 | $11.67 | $11.45 | $11.66 | $11.66 | 411,371 |
| 2024-02-27 | $11.55 | $11.71 | $11.51 | $11.52 | $11.52 | 405,519 |
| 2024-02-26 | $11.72 | $11.72 | $11.55 | $11.55 | $11.55 | 416,157 |
| 2024-02-23 | $11.73 | $11.79 | $11.69 | $11.71 | $11.71 | 510,762 |
| 2024-02-22 | $11.72 | $11.75 | $11.62 | $11.71 | $11.71 | 338,879 |
| 2024-02-21 | $11.62 | $11.71 | $11.58 | $11.65 | $11.65 | 254,573 |
| 2024-02-20 | $11.56 | $11.71 | $11.56 | $11.63 | $11.63 | 335,328 |
| 2024-02-16 | $11.67 | $11.75 | $11.56 | $11.63 | $11.63 | 328,587 |
| 2024-02-15 | $11.61 | $11.82 | $11.61 | $11.79 | $11.79 | 363,470 |
| 2024-02-14 | $11.39 | $11.60 | $11.39 | $11.55 | $11.55 | 344,399 |
| 2024-02-13 | $11.52 | $11.52 | $11.25 | $11.38 | $11.38 | 736,030 |
| 2024-02-12 | $11.75 | $11.85 | $11.75 | $11.79 | $11.71 | 290,018 |
| 2024-02-09 | $11.78 | $11.82 | $11.65 | $11.75 | $11.67 | 331,461 |
| 2024-02-08 | $11.72 | $11.86 | $11.69 | $11.80 | $11.72 | 320,866 |
| 2024-02-07 | $11.72 | $11.85 | $11.63 | $11.76 | $11.68 | 301,824 |
| 2024-02-06 | $11.61 | $11.75 | $11.60 | $11.71 | $11.63 | 313,390 |
| 2024-02-05 | $11.76 | $11.77 | $11.53 | $11.61 | $11.53 | 575,222 |
| 2024-02-02 | $12.06 | $12.07 | $11.83 | $11.90 | $11.82 | 381,912 |
| 2024-02-01 | $11.86 | $12.15 | $11.80 | $12.15 | $12.07 | 495,420 |
| 2024-01-31 | $11.98 | $12.06 | $11.73 | $11.78 | $11.70 | 476,197 |
| 2024-01-30 | $12.03 | $12.05 | $11.89 | $11.96 | $11.88 | 402,682 |
| 2024-01-29 | $11.81 | $12.05 | $11.81 | $12.05 | $11.97 | 475,584 |
| 2024-01-26 | $11.86 | $11.92 | $11.77 | $11.78 | $11.70 | 414,835 |
| 2024-01-25 | $11.78 | $11.92 | $11.78 | $11.82 | $11.74 | 464,670 |
| 2024-01-24 | $11.87 | $11.90 | $11.55 | $11.73 | $11.65 | 661,145 |
| 2024-01-23 | $11.85 | $11.95 | $11.76 | $11.78 | $11.70 | 369,002 |
| 2024-01-22 | $11.90 | $12.00 | $11.83 | $11.89 | $11.81 | 415,242 |
| 2024-01-19 | $11.65 | $11.80 | $11.53 | $11.80 | $11.72 | 1,000,412 |
| 2024-01-18 | $11.76 | $11.78 | $11.56 | $11.62 | $11.54 | 499,388 |
| 2024-01-17 | $11.92 | $11.94 | $11.62 | $11.73 | $11.65 | 558,069 |
| 2024-01-16 | $12.17 | $12.17 | $12.00 | $12.03 | $11.95 | 485,674 |
| 2024-01-12 | $12.38 | $12.46 | $12.26 | $12.33 | $12.33 | 303,546 |
| 2024-01-11 | $12.40 | $12.46 | $12.20 | $12.32 | $12.32 | 510,707 |
| 2024-01-10 | $12.48 | $12.58 | $12.36 | $12.44 | $12.44 | 385,428 |
| 2024-01-09 | $12.50 | $12.51 | $12.36 | $12.44 | $12.44 | 408,909 |
| 2024-01-08 | $12.30 | $12.64 | $12.26 | $12.62 | $12.62 | 504,004 |
| 2024-01-05 | $12.26 | $12.48 | $12.19 | $12.21 | $12.21 | 420,089 |
| 2024-01-04 | $12.05 | $12.39 | $12.00 | $12.36 | $12.36 | 638,774 |
| 2024-01-03 | $12.36 | $12.41 | $12.00 | $12.01 | $12.01 | 787,867 |
| 2024-01-02 | $12.22 | $12.48 | $12.18 | $12.44 | $12.44 | 881,119 |
| 2023-12-29 | $12.35 | $12.38 | $12.22 | $12.24 | $12.24 | 540,299 |
| 2023-12-28 | $12.29 | $12.35 | $12.26 | $12.32 | $12.32 | 313,387 |
| 2023-12-27 | $12.06 | $12.33 | $11.94 | $12.29 | $12.29 | 661,872 |
| 2023-12-26 | $11.92 | $12.14 | $11.88 | $12.05 | $12.05 | 498,516 |
| 2023-12-22 | $11.79 | $11.97 | $11.77 | $11.85 | $11.85 | 498,456 |
| 2023-12-21 | $11.75 | $11.85 | $11.64 | $11.74 | $11.74 | 393,183 |
| 2023-12-20 | $11.97 | $12.03 | $11.70 | $11.71 | $11.71 | 508,628 |
| 2023-12-19 | $11.99 | $12.07 | $11.89 | $11.94 | $11.94 | 411,558 |
| 2023-12-18 | $11.82 | $11.96 | $11.80 | $11.89 | $11.89 | 525,098 |
| 2023-12-15 | $12.02 | $12.14 | $11.82 | $11.89 | $11.89 | 457,069 |
| 2023-12-14 | $11.94 | $12.25 | $11.92 | $12.06 | $12.06 | 640,806 |
| 2023-12-13 | $11.31 | $11.80 | $11.24 | $11.73 | $11.73 | 583,908 |
| 2023-12-12 | $11.26 | $11.40 | $11.20 | $11.28 | $11.28 | 340,525 |
| 2023-12-11 | $11.33 | $11.42 | $11.29 | $11.36 | $11.28 | 483,464 |
| 2023-12-08 | $11.37 | $11.44 | $11.25 | $11.35 | $11.27 | 367,305 |
| 2023-12-07 | $11.50 | $11.54 | $11.43 | $11.43 | $11.35 | 299,580 |
| 2023-12-06 | $11.56 | $11.69 | $11.53 | $11.53 | $11.45 | 369,374 |
| 2023-12-05 | $11.55 | $11.58 | $11.43 | $11.56 | $11.56 | 454,489 |
| 2023-12-04 | $11.70 | $11.81 | $11.59 | $11.65 | $11.65 | 572,808 |
| 2023-12-01 | $11.35 | $11.82 | $11.31 | $11.74 | $11.74 | 659,621 |
| 2023-11-30 | $11.28 | $11.39 | $11.21 | $11.30 | $11.30 | 441,039 |
| 2023-11-29 | $11.18 | $11.27 | $11.13 | $11.21 | $11.21 | 405,044 |
| 2023-11-28 | $10.94 | $11.14 | $10.87 | $11.08 | $11.08 | 380,689 |
| 2023-11-27 | $11.04 | $11.15 | $10.93 | $10.93 | $10.93 | 571,153 |
| 2023-11-24 | $11.15 | $11.15 | $11.02 | $11.04 | $11.04 | 145,519 |
| 2023-11-22 | $10.91 | $11.14 | $10.89 | $11.13 | $11.13 | 977,184 |
| 2023-11-21 | $10.65 | $10.92 | $10.58 | $10.90 | $10.90 | 867,480 |
| 2023-11-20 | $10.60 | $10.72 | $10.53 | $10.64 | $10.64 | 535,441 |
| 2023-11-17 | $10.73 | $10.73 | $10.53 | $10.59 | $10.59 | 380,850 |
| 2023-11-16 | $10.63 | $10.68 | $10.56 | $10.60 | $10.60 | 500,284 |
| 2023-11-15 | $10.46 | $10.72 | $10.46 | $10.57 | $10.57 | 681,401 |
| 2023-11-14 | $10.11 | $10.60 | $10.11 | $10.49 | $10.49 | 767,030 |
| 2023-11-13 | $10.00 | $10.01 | $9.85 | $9.93 | $9.85 | 498,516 |
| 2023-11-10 | $9.85 | $10.02 | $9.85 | $10.01 | $10.01 | 428,926 |
| 2023-11-09 | $10.10 | $10.10 | $9.82 | $9.84 | $9.84 | 574,115 |
| 2023-11-08 | $10.06 | $10.15 | $10.04 | $10.06 | $10.06 | 350,623 |
| 2023-11-07 | $10.29 | $10.29 | $10.03 | $10.06 | $10.06 | 691,152 |
| 2023-11-06 | $10.63 | $10.63 | $10.28 | $10.34 | $10.34 | 440,653 |
| 2023-11-03 | $10.26 | $10.67 | $10.26 | $10.56 | $10.56 | 577,077 |
| 2023-11-02 | $10.00 | $10.24 | $10.00 | $10.22 | $10.22 | 490,628 |
| 2023-11-01 | $9.64 | $9.87 | $9.58 | $9.82 | $9.82 | 756,208 |
| 2023-10-31 | $9.37 | $9.53 | $9.35 | $9.52 | $9.52 | 586,351 |
| 2023-10-30 | $9.25 | $9.36 | $9.17 | $9.30 | $9.30 | 620,354 |
| 2023-10-27 | $9.33 | $9.33 | $9.22 | $9.23 | $9.23 | 985,394 |
| 2023-10-26 | $9.19 | $9.40 | $9.17 | $9.32 | $9.32 | 771,953 |
| 2023-10-25 | $9.35 | $9.38 | $9.18 | $9.18 | $9.18 | 616,367 |
| 2023-10-24 | $9.37 | $9.50 | $9.37 | $9.43 | $9.43 | 379,192 |
| 2023-10-23 | $9.45 | $9.49 | $9.31 | $9.34 | $9.34 | 728,874 |
| 2023-10-20 | $9.46 | $9.61 | $9.44 | $9.45 | $9.45 | 537,662 |
| 2023-10-19 | $9.77 | $9.81 | $9.44 | $9.47 | $9.47 | 935,249 |
| 2023-10-18 | $9.98 | $9.99 | $9.75 | $9.77 | $9.77 | 479,526 |
| 2023-10-17 | $9.86 | $10.13 | $9.86 | $9.95 | $9.95 | 494,483 |
| 2023-10-16 | $9.80 | $10.03 | $9.78 | $9.94 | $9.94 | 522,211 |
| 2023-10-13 | $9.89 | $9.93 | $9.73 | $9.74 | $9.74 | 507,908 |
| 2023-10-12 | $10.04 | $10.04 | $9.83 | $9.85 | $9.85 | 351,945 |
| 2023-10-11 | $10.01 | $10.17 | $9.89 | $10.02 | $10.02 | 945,922 |
| 2023-10-10 | $9.92 | $10.10 | $9.89 | $9.97 | $9.97 | 385,153 |
| 2023-10-09 | $9.84 | $10.01 | $9.80 | $10.00 | $9.92 | 261,355 |
| 2023-10-06 | $9.78 | $9.92 | $9.66 | $9.85 | $9.85 | 403,169 |
| 2023-10-05 | $9.82 | $9.86 | $9.72 | $9.86 | $9.86 | 470,747 |
| 2023-10-04 | $9.75 | $9.82 | $9.65 | $9.82 | $9.82 | 366,910 |
| 2023-10-03 | $9.86 | $9.95 | $9.69 | $9.71 | $9.71 | 522,265 |
| 2023-10-02 | $10.06 | $10.15 | $9.91 | $9.96 | $9.96 | 712,642 |
| 2023-09-29 | $10.20 | $10.29 | $10.03 | $10.12 | $10.12 | 713,021 |
| 2023-09-28 | $10.01 | $10.16 | $10.01 | $10.09 | $10.09 | 702,071 |
| 2023-09-27 | $10.27 | $10.38 | $10.02 | $10.05 | $10.05 | 702,634 |
| 2023-09-26 | $10.37 | $10.43 | $10.21 | $10.23 | $10.23 | 487,957 |
| 2023-09-25 | $10.53 | $10.56 | $10.37 | $10.46 | $10.46 | 703,909 |
| 2023-09-22 | $10.78 | $10.78 | $10.58 | $10.59 | $10.59 | 503,505 |
| 2023-09-21 | $10.90 | $10.92 | $10.66 | $10.67 | $10.67 | 594,511 |
| 2023-09-20 | $11.15 | $11.17 | $10.95 | $10.95 | $10.95 | 351,069 |
| 2023-09-19 | $11.11 | $11.18 | $11.01 | $11.07 | $11.07 | 259,275 |
| 2023-09-18 | $11.10 | $11.24 | $11.03 | $11.15 | $11.15 | 353,158 |
| 2023-09-15 | $11.05 | $11.17 | $11.02 | $11.15 | $11.15 | 175,877 |
| 2023-09-14 | $10.96 | $11.14 | $10.96 | $11.06 | $11.06 | 349,470 |
| 2023-09-13 | $11.06 | $11.06 | $10.90 | $10.91 | $10.91 | 304,308 |
| 2023-09-12 | $11.00 | $11.06 | $10.99 | $11.03 | $11.03 | 330,122 |
| 2023-09-11 | $11.15 | $11.19 | $11.06 | $11.07 | $10.99 | 318,184 |
| 2023-09-08 | $11.23 | $11.29 | $11.13 | $11.13 | $11.05 | 361,401 |
| 2023-09-07 | $11.15 | $11.31 | $11.15 | $11.24 | $11.16 | 179,521 |
| 2023-09-06 | $11.28 | $11.34 | $11.13 | $11.21 | $11.13 | 285,440 |
| 2023-09-05 | $11.41 | $11.54 | $11.28 | $11.30 | $11.22 | 334,123 |
| 2023-09-01 | $11.53 | $11.62 | $11.40 | $11.44 | $11.44 | 338,184 |
| 2023-08-31 | $11.47 | $11.53 | $11.41 | $11.45 | $11.45 | 454,803 |
| 2023-08-30 | $11.45 | $11.57 | $11.35 | $11.40 | $11.40 | 300,917 |
| 2023-08-29 | $11.34 | $11.50 | $11.30 | $11.46 | $11.46 | 259,194 |
| 2023-08-28 | $11.29 | $11.40 | $11.29 | $11.32 | $11.32 | 415,122 |
| 2023-08-25 | $11.22 | $11.29 | $11.16 | $11.22 | $11.22 | 278,731 |
| 2023-08-24 | $11.25 | $11.44 | $11.19 | $11.19 | $11.19 | 224,472 |
| 2023-08-23 | $11.16 | $11.27 | $11.16 | $11.23 | $11.23 | 220,027 |
| 2023-08-22 | $11.15 | $11.16 | $11.03 | $11.14 | $11.14 | 330,457 |
| 2023-08-21 | $11.18 | $11.21 | $10.99 | $11.09 | $11.09 | 482,783 |
| 2023-08-18 | $11.23 | $11.31 | $11.16 | $11.20 | $11.20 | 328,594 |
| 2023-08-17 | $11.39 | $11.40 | $11.26 | $11.27 | $11.27 | 321,709 |
| 2023-08-16 | $11.46 | $11.51 | $11.32 | $11.34 | $11.34 | 244,385 |
| 2023-08-15 | $11.56 | $11.60 | $11.44 | $11.47 | $11.47 | 235,729 |
| 2023-08-14 | $11.75 | $11.76 | $11.68 | $11.71 | $11.71 | 228,703 |
| 2023-08-11 | $11.60 | $11.76 | $11.60 | $11.74 | $11.74 | 317,769 |
| 2023-08-10 | $11.75 | $11.86 | $11.60 | $11.63 | $11.63 | 299,120 |
| 2023-08-09 | $11.73 | $11.78 | $11.68 | $11.75 | $11.75 | 165,237 |
| 2023-08-08 | $11.67 | $11.79 | $11.62 | $11.71 | $11.71 | 248,520 |
| 2023-08-07 | $11.65 | $11.82 | $11.65 | $11.79 | $11.79 | 346,974 |
| 2023-08-04 | $11.65 | $11.85 | $11.59 | $11.64 | $11.64 | 276,117 |
| 2023-08-03 | $11.76 | $11.76 | $11.47 | $11.67 | $11.67 | 495,059 |
| 2023-08-02 | $11.96 | $12.01 | $11.85 | $11.87 | $11.87 | 329,647 |
| 2023-08-01 | $11.91 | $12.09 | $11.88 | $12.06 | $12.06 | 375,289 |
| 2023-07-31 | $12.00 | $12.05 | $11.91 | $12.00 | $12.00 | 407,380 |
| 2023-07-28 | $11.91 | $12.06 | $11.83 | $11.92 | $11.92 | 303,615 |
| 2023-07-27 | $12.18 | $12.21 | $11.86 | $11.87 | $11.87 | 350,614 |
| 2023-07-26 | $12.07 | $12.13 | $12.04 | $12.10 | $12.10 | 338,362 |
| 2023-07-25 | $12.08 | $12.16 | $12.06 | $12.08 | $12.08 | 475,726 |
| 2023-07-24 | $11.97 | $12.08 | $11.92 | $12.05 | $12.05 | 328,305 |
| 2023-07-21 | $11.96 | $12.05 | $11.93 | $11.97 | $11.97 | 660,137 |
| 2023-07-20 | $11.90 | $11.93 | $11.72 | $11.92 | $11.92 | 343,986 |
| 2023-07-19 | $11.73 | $11.97 | $11.68 | $11.87 | $11.87 | 593,126 |
| 2023-07-18 | $11.76 | $11.80 | $11.64 | $11.66 | $11.66 | 405,160 |
| 2023-07-17 | $11.96 | $11.99 | $11.78 | $11.80 | $11.80 | 368,743 |
| 2023-07-14 | $12.03 | $12.03 | $11.93 | $11.93 | $11.93 | 231,263 |
| 2023-07-13 | $11.93 | $12.03 | $11.81 | $12.03 | $12.03 | 311,865 |
| 2023-07-12 | $11.90 | $12.02 | $11.84 | $11.93 | $11.93 | 450,640 |
| 2023-07-11 | $11.70 | $11.80 | $11.64 | $11.79 | $11.79 | 295,567 |
| 2023-07-10 | $11.72 | $11.81 | $11.66 | $11.74 | $11.66 | 365,218 |
| 2023-07-07 | $11.64 | $11.81 | $11.64 | $11.72 | $11.72 | 300,600 |
| 2023-07-06 | $11.68 | $11.73 | $11.49 | $11.71 | $11.71 | 527,840 |
| 2023-07-05 | $11.77 | $11.92 | $11.65 | $11.79 | $11.79 | 381,802 |
| 2023-07-03 | $11.57 | $11.87 | $11.57 | $11.81 | $11.81 | 420,268 |
| 2023-06-30 | $11.65 | $11.70 | $11.46 | $11.60 | $11.60 | 423,133 |
| 2023-06-29 | $11.42 | $11.52 | $11.36 | $11.52 | $11.52 | 249,359 |
| 2023-06-28 | $11.34 | $11.45 | $11.32 | $11.38 | $11.38 | 261,350 |
| 2023-06-27 | $11.22 | $11.37 | $11.17 | $11.34 | $11.34 | 281,391 |
| 2023-06-26 | $11.07 | $11.19 | $11.07 | $11.16 | $11.16 | 769,950 |
| 2023-06-23 | $11.16 | $11.27 | $11.11 | $11.13 | $11.13 | 325,201 |
| 2023-06-22 | $11.33 | $11.33 | $11.11 | $11.23 | $11.23 | 340,626 |
| 2023-06-21 | $11.36 | $11.42 | $11.25 | $11.41 | $11.41 | 401,525 |
| 2023-06-20 | $11.56 | $11.56 | $11.36 | $11.39 | $11.39 | 266,307 |
| 2023-06-16 | $11.57 | $11.65 | $11.50 | $11.56 | $11.56 | 290,073 |
| 2023-06-15 | $11.45 | $11.60 | $11.41 | $11.59 | $11.59 | 309,159 |
| 2023-06-14 | $11.43 | $11.54 | $11.36 | $11.43 | $11.43 | 407,787 |
| 2023-06-13 | $11.38 | $11.45 | $11.33 | $11.45 | $11.45 | 308,484 |
| 2023-06-12 | $11.49 | $11.49 | $11.35 | $11.41 | $11.33 | 260,623 |
| 2023-06-09 | $11.43 | $11.54 | $11.38 | $11.40 | $11.32 | 240,678 |
| 2023-06-08 | $11.60 | $11.65 | $11.46 | $11.49 | $11.49 | 262,026 |
| 2023-06-07 | $11.46 | $11.65 | $11.42 | $11.60 | $11.60 | 214,223 |
| 2023-06-06 | $11.25 | $11.44 | $11.25 | $11.40 | $11.40 | 240,405 |
| 2023-06-05 | $11.43 | $11.44 | $11.26 | $11.28 | $11.28 | 222,135 |
| 2023-06-02 | $11.40 | $11.49 | $11.35 | $11.40 | $11.40 | 291,209 |
| 2023-06-01 | $11.15 | $11.36 | $11.05 | $11.31 | $11.31 | 380,748 |
| 2023-05-31 | $11.02 | $11.16 | $10.98 | $11.13 | $11.13 | 325,743 |
| 2023-05-30 | $11.01 | $11.12 | $10.93 | $10.99 | $10.99 | 378,496 |
| 2023-05-26 | $10.80 | $11.01 | $10.77 | $10.95 | $10.95 | 299,561 |
| 2023-05-25 | $10.75 | $10.82 | $10.69 | $10.78 | $10.78 | 418,595 |
| 2023-05-24 | $10.90 | $10.96 | $10.70 | $10.73 | $10.73 | 481,004 |
| 2023-05-23 | $11.00 | $11.14 | $10.97 | $10.99 | $10.99 | 447,131 |
| 2023-05-22 | $10.97 | $11.10 | $10.92 | $11.02 | $11.02 | 214,691 |
| 2023-05-19 | $11.01 | $11.09 | $10.96 | $11.00 | $11.00 | 208,409 |
| 2023-05-18 | $11.01 | $11.08 | $10.96 | $11.01 | $11.01 | 243,709 |
| 2023-05-17 | $10.98 | $11.12 | $10.87 | $11.05 | $11.05 | 348,903 |
| 2023-05-16 | $11.18 | $11.25 | $10.95 | $10.95 | $10.95 | 758,576 |
| 2023-05-15 | $11.20 | $11.28 | $11.14 | $11.19 | $11.19 | 250,699 |
| 2023-05-12 | $11.26 | $11.27 | $11.14 | $11.22 | $11.22 | 250,696 |
| 2023-05-11 | $11.36 | $11.36 | $11.14 | $11.20 | $11.20 | 299,067 |
| 2023-05-10 | $11.45 | $11.48 | $11.29 | $11.36 | $11.36 | 241,934 |
| 2023-05-09 | $11.28 | $11.33 | $11.15 | $11.28 | $11.28 | 203,599 |
| 2023-05-08 | $11.49 | $11.54 | $11.40 | $11.44 | $11.36 | 343,159 |
| 2023-05-05 | $11.46 | $11.62 | $11.44 | $11.50 | $11.50 | 341,745 |
| 2023-05-04 | $11.22 | $11.50 | $11.14 | $11.43 | $11.43 | 576,999 |
| 2023-05-03 | $11.34 | $11.48 | $11.22 | $11.25 | $11.25 | 304,900 |
| 2023-05-02 | $11.59 | $11.60 | $11.27 | $11.33 | $11.33 | 321,298 |
| 2023-05-01 | $11.75 | $11.81 | $11.59 | $11.62 | $11.62 | 476,179 |
| 2023-04-28 | $11.52 | $11.75 | $11.49 | $11.72 | $11.72 | 330,481 |
| 2023-04-27 | $11.24 | $11.50 | $11.24 | $11.49 | $11.49 | 242,861 |
| 2023-04-26 | $11.26 | $11.40 | $11.17 | $11.22 | $11.22 | 262,569 |
| 2023-04-25 | $11.35 | $11.43 | $11.26 | $11.26 | $11.26 | 211,392 |
| 2023-04-24 | $11.51 | $11.59 | $11.36 | $11.44 | $11.44 | 250,320 |
| 2023-04-21 | $11.41 | $11.54 | $11.36 | $11.49 | $11.49 | 207,757 |
| 2023-04-20 | $11.52 | $11.63 | $11.38 | $11.41 | $11.41 | 313,870 |
| 2023-04-19 | $11.61 | $11.69 | $11.48 | $11.63 | $11.63 | 308,318 |
| 2023-04-18 | $11.67 | $11.78 | $11.62 | $11.67 | $11.67 | 189,568 |
| 2023-04-17 | $11.40 | $11.67 | $11.40 | $11.65 | $11.65 | 264,446 |
| 2023-04-14 | $11.53 | $11.67 | $11.32 | $11.40 | $11.40 | 243,908 |
| 2023-04-13 | $11.68 | $11.70 | $11.50 | $11.57 | $11.57 | 291,670 |
| 2023-04-12 | $11.86 | $11.93 | $11.65 | $11.67 | $11.67 | 211,617 |
| 2023-04-11 | $11.72 | $11.90 | $11.69 | $11.69 | $11.69 | 284,552 |
| 2023-04-10 | $11.60 | $11.86 | $11.56 | $11.81 | $11.73 | 318,064 |
| 2023-04-06 | $11.52 | $11.74 | $11.52 | $11.62 | $11.54 | 271,329 |
| 2023-04-05 | $11.57 | $11.71 | $11.54 | $11.54 | $11.46 | 236,075 |
| 2023-04-04 | $11.87 | $11.96 | $11.66 | $11.73 | $11.65 | 445,754 |
| 2023-04-03 | $11.92 | $12.20 | $11.87 | $11.88 | $11.80 | 429,279 |
| 2023-03-31 | $11.73 | $11.94 | $11.72 | $11.92 | $11.92 | 398,497 |
| 2023-03-30 | $11.55 | $11.64 | $11.52 | $11.64 | $11.64 | 276,808 |
| 2023-03-29 | $11.08 | $11.45 | $11.08 | $11.44 | $11.44 | 422,379 |
| 2023-03-28 | $11.00 | $11.13 | $10.94 | $10.98 | $10.98 | 264,702 |
| 2023-03-27 | $11.11 | $11.23 | $11.01 | $11.02 | $11.02 | 321,237 |
| 2023-03-24 | $10.78 | $11.02 | $10.73 | $11.01 | $11.01 | 377,272 |
| 2023-03-23 | $11.03 | $11.07 | $10.73 | $10.78 | $10.78 | 420,272 |
| 2023-03-22 | $11.21 | $11.23 | $10.93 | $10.93 | $10.93 | 573,761 |
| 2023-03-21 | $11.46 | $11.53 | $11.15 | $11.27 | $11.27 | 475,052 |
| 2023-03-20 | $11.23 | $11.45 | $11.22 | $11.36 | $11.36 | 289,864 |
| 2023-03-17 | $11.54 | $11.57 | $11.20 | $11.22 | $11.22 | 379,649 |
| 2023-03-16 | $11.50 | $11.62 | $11.35 | $11.54 | $11.54 | 278,478 |
| 2023-03-15 | $11.37 | $11.58 | $11.33 | $11.53 | $11.53 | 455,334 |
| 2023-03-14 | $11.70 | $11.87 | $11.39 | $11.50 | $11.50 | 430,401 |
| 2023-03-13 | $11.39 | $11.79 | $11.32 | $11.62 | $11.54 | 451,238 |
| 2023-03-10 | $12.00 | $12.03 | $11.50 | $11.56 | $11.48 | 606,945 |
| 2023-03-09 | $12.39 | $12.49 | $12.00 | $12.00 | $11.92 | 319,012 |
| 2023-03-08 | $12.49 | $12.66 | $12.32 | $12.39 | $12.30 | 337,042 |
| 2023-03-07 | $12.73 | $12.78 | $12.46 | $12.47 | $12.38 | 277,709 |
| 2023-03-06 | $12.65 | $12.81 | $12.65 | $12.75 | $12.66 | 286,407 |
| 2023-03-03 | $12.50 | $12.70 | $12.50 | $12.61 | $12.52 | 224,501 |
| 2023-03-02 | $12.24 | $12.51 | $12.10 | $12.45 | $12.36 | 292,321 |
| 2023-03-01 | $12.50 | $12.54 | $12.31 | $12.38 | $12.29 | 352,425 |
| 2023-02-28 | $12.58 | $12.77 | $12.56 | $12.58 | $12.49 | 291,729 |
| 2023-02-27 | $12.61 | $12.68 | $12.42 | $12.54 | $12.45 | 234,280 |
| 2023-02-24 | $12.65 | $12.65 | $12.44 | $12.52 | $12.43 | 298,024 |
| 2023-02-23 | $12.69 | $12.75 | $12.59 | $12.72 | $12.63 | 151,198 |
| 2023-02-22 | $12.73 | $12.83 | $12.58 | $12.67 | $12.58 | 206,700 |
| 2023-02-21 | $12.99 | $13.01 | $12.61 | $12.67 | $12.58 | 366,784 |
| 2023-02-17 | $13.20 | $13.40 | $12.86 | $13.07 | $12.98 | 586,624 |
| 2023-02-16 | $13.31 | $13.42 | $13.12 | $13.28 | $13.19 | 252,455 |
| 2023-02-15 | $13.39 | $13.47 | $13.33 | $13.40 | $13.31 | 212,765 |
| 2023-02-14 | $13.54 | $13.64 | $13.35 | $13.43 | $13.34 | 239,360 |
| 2023-02-13 | $13.60 | $13.70 | $13.59 | $13.66 | $13.49 | 347,916 |
| 2023-02-10 | $13.45 | $13.54 | $13.34 | $13.51 | $13.51 | 241,524 |
| 2023-02-09 | $13.74 | $13.83 | $13.39 | $13.45 | $13.45 | 204,210 |
| 2023-02-08 | $13.66 | $13.69 | $13.54 | $13.60 | $13.60 | 212,017 |
| 2023-02-07 | $13.54 | $13.76 | $13.43 | $13.64 | $13.64 | 442,573 |
| 2023-02-06 | $13.52 | $13.55 | $13.41 | $13.53 | $13.53 | 212,198 |
| 2023-02-03 | $13.85 | $13.85 | $13.53 | $13.59 | $13.59 | 250,420 |
| 2023-02-02 | $13.79 | $14.10 | $13.75 | $14.00 | $14.00 | 425,596 |
| 2023-02-01 | $13.47 | $13.73 | $13.36 | $13.59 | $13.59 | 518,886 |
| 2023-01-31 | $13.16 | $13.51 | $13.08 | $13.49 | $13.49 | 362,922 |
| 2023-01-30 | $13.08 | $13.14 | $13.02 | $13.07 | $13.07 | 216,466 |
| 2023-01-27 | $12.96 | $13.22 | $12.95 | $13.15 | $13.15 | 293,106 |
| 2023-01-26 | $12.92 | $12.96 | $12.81 | $12.92 | $12.92 | 401,864 |
| 2023-01-25 | $12.84 | $12.95 | $12.74 | $12.87 | $12.87 | 449,005 |
| 2023-01-24 | $13.09 | $13.11 | $11.44 | $12.93 | $12.93 | 496,800 |
| 2023-01-23 | $12.97 | $13.12 | $12.82 | $13.00 | $13.00 | 287,170 |
| 2023-01-20 | $12.89 | $13.00 | $12.72 | $12.97 | $12.97 | 409,565 |
| 2023-01-19 | $12.96 | $13.05 | $12.82 | $12.82 | $12.82 | 311,581 |
| 2023-01-18 | $13.14 | $13.38 | $13.02 | $13.04 | $13.04 | 496,920 |
| 2023-01-17 | $13.16 | $13.20 | $13.05 | $13.10 | $13.10 | 360,282 |
| 2023-01-13 | $13.15 | $13.30 | $13.07 | $13.22 | $13.14 | 303,278 |
| 2023-01-12 | $13.05 | $13.38 | $13.03 | $13.23 | $13.15 | 371,263 |
| 2023-01-11 | $12.72 | $13.05 | $12.72 | $13.01 | $12.93 | 373,116 |
| 2023-01-10 | $12.50 | $12.72 | $12.42 | $12.67 | $12.59 | 517,828 |
| 2023-01-09 | $12.48 | $12.82 | $12.42 | $12.51 | $12.43 | 635,862 |
| 2023-01-06 | $12.03 | $12.42 | $11.96 | $12.40 | $12.40 | 506,245 |
| 2023-01-05 | $11.92 | $12.25 | $11.84 | $12.00 | $12.00 | 483,818 |
| 2023-01-04 | $11.94 | $12.44 | $11.90 | $12.01 | $12.01 | 383,172 |
| 2023-01-03 | $11.55 | $11.99 | $11.55 | $11.83 | $11.83 | 598,448 |
| 2022-12-30 | $11.50 | $11.58 | $11.30 | $11.50 | $11.50 | 562,850 |
| 2022-12-29 | $11.28 | $11.55 | $11.28 | $11.50 | $11.50 | 455,306 |
| 2022-12-28 | $11.38 | $11.54 | $11.19 | $11.19 | $11.19 | 521,352 |
| 2022-12-27 | $11.56 | $11.72 | $11.29 | $11.42 | $11.42 | 529,377 |
| 2022-12-23 | $11.56 | $11.82 | $11.53 | $11.78 | $11.54 | 348,352 |
| 2022-12-22 | $11.84 | $11.95 | $11.33 | $11.58 | $11.34 | 722,215 |
| 2022-12-21 | $11.96 | $12.09 | $11.83 | $11.90 | $11.66 | 463,213 |
| 2022-12-20 | $11.70 | $11.98 | $11.65 | $11.84 | $11.60 | 417,972 |
| 2022-12-19 | $12.08 | $12.10 | $11.71 | $11.77 | $11.53 | 492,043 |
| 2022-12-16 | $12.30 | $12.33 | $12.10 | $12.18 | $11.93 | 320,721 |
| 2022-12-15 | $12.40 | $12.52 | $12.30 | $12.42 | $12.17 | 294,976 |
| 2022-12-14 | $12.65 | $12.96 | $12.43 | $12.55 | $12.29 | 323,246 |
| 2022-12-13 | $12.89 | $13.03 | $12.62 | $12.68 | $12.42 | 308,436 |
| 2022-12-12 | $12.50 | $12.68 | $12.42 | $12.67 | $12.33 | 292,864 |
| 2022-12-09 | $12.33 | $12.62 | $12.33 | $12.47 | $12.47 | 278,901 |
| 2022-12-08 | $12.64 | $12.80 | $12.38 | $12.42 | $12.42 | 369,239 |
| 2022-12-07 | $12.37 | $12.57 | $12.37 | $12.43 | $12.43 | 193,427 |
| 2022-12-06 | $12.75 | $12.83 | $12.29 | $12.42 | $12.42 | 327,932 |
| 2022-12-05 | $13.25 | $13.25 | $12.72 | $12.75 | $12.75 | 320,908 |
| 2022-12-02 | $13.00 | $13.30 | $12.96 | $13.27 | $13.27 | 302,521 |
| 2022-12-01 | $13.26 | $13.38 | $13.02 | $13.10 | $13.10 | 338,148 |
| 2022-11-30 | $12.68 | $13.17 | $12.51 | $13.16 | $13.16 | 525,138 |
| 2022-11-29 | $12.51 | $12.67 | $12.45 | $12.64 | $12.64 | 311,070 |
| 2022-11-28 | $12.60 | $12.70 | $12.46 | $12.52 | $12.52 | 308,366 |
| 2022-11-25 | $12.62 | $12.69 | $12.58 | $12.64 | $12.64 | 134,742 |
| 2022-11-23 | $12.40 | $12.59 | $12.40 | $12.56 | $12.56 | 290,028 |
| 2022-11-22 | $12.38 | $12.46 | $12.35 | $12.44 | $12.44 | 315,097 |
| 2022-11-21 | $12.26 | $12.46 | $12.24 | $12.35 | $12.35 | 405,825 |
| 2022-11-18 | $12.32 | $12.39 | $12.21 | $12.34 | $12.34 | 248,162 |
| 2022-11-17 | $12.22 | $12.23 | $12.00 | $12.20 | $12.20 | 337,947 |
| 2022-11-16 | $12.55 | $12.60 | $12.34 | $12.34 | $12.34 | 330,696 |
| 2022-11-15 | $12.64 | $12.71 | $12.44 | $12.58 | $12.58 | 403,805 |
| 2022-11-14 | $12.80 | $12.80 | $12.58 | $12.63 | $12.55 | 276,796 |
| 2022-11-11 | $12.82 | $12.97 | $12.73 | $12.88 | $12.80 | 307,855 |
| 2022-11-10 | $12.49 | $12.86 | $12.35 | $12.78 | $12.70 | 382,258 |
| 2022-11-09 | $12.01 | $12.25 | $11.97 | $11.98 | $11.90 | 285,170 |
| 2022-11-08 | $12.11 | $12.22 | $12.02 | $12.09 | $12.01 | 204,451 |
| 2022-11-07 | $12.13 | $12.17 | $11.86 | $12.01 | $11.93 | 351,427 |
| 2022-11-04 | $11.87 | $12.04 | $11.72 | $12.04 | $12.04 | 227,990 |
| 2022-11-03 | $11.75 | $11.92 | $11.57 | $11.81 | $11.81 | 245,230 |
| 2022-11-02 | $12.26 | $12.29 | $11.77 | $11.80 | $11.80 | 345,277 |
| 2022-11-01 | $12.46 | $12.54 | $12.23 | $12.23 | $12.23 | 394,729 |
| 2022-10-31 | $12.26 | $12.48 | $12.20 | $12.36 | $12.36 | 399,511 |
| 2022-10-28 | $11.94 | $12.26 | $11.88 | $12.24 | $12.24 | 298,818 |
| 2022-10-27 | $11.97 | $12.15 | $11.90 | $11.98 | $11.98 | 254,682 |
| 2022-10-26 | $11.91 | $12.14 | $11.84 | $11.91 | $11.91 | 259,846 |
| 2022-10-25 | $11.34 | $11.88 | $11.34 | $11.85 | $11.85 | 403,055 |
| 2022-10-24 | $11.19 | $11.37 | $11.08 | $11.37 | $11.37 | 457,039 |
| 2022-10-21 | $11.00 | $11.15 | $10.93 | $11.13 | $11.13 | 279,595 |
| 2022-10-20 | $11.07 | $11.30 | $11.01 | $11.07 | $11.07 | 334,100 |
| 2022-10-19 | $11.37 | $11.37 | $11.02 | $11.13 | $11.13 | 243,534 |
| 2022-10-18 | $11.41 | $11.63 | $11.33 | $11.39 | $11.39 | 356,650 |
| 2022-10-17 | $11.14 | $11.38 | $11.14 | $11.23 | $11.23 | 352,448 |
| 2022-10-14 | $11.39 | $11.42 | $10.98 | $10.99 | $10.99 | 523,004 |
| 2022-10-13 | $10.89 | $11.38 | $10.81 | $11.25 | $11.25 | 733,321 |
| 2022-10-12 | $11.13 | $11.23 | $10.98 | $11.12 | $11.12 | 444,835 |
| 2022-10-11 | $11.01 | $11.26 | $10.95 | $11.17 | $11.17 | 638,560 |
| 2022-10-10 | $11.26 | $11.31 | $11.08 | $11.12 | $11.04 | 416,559 |
| 2022-10-07 | $11.45 | $11.45 | $11.09 | $11.20 | $11.20 | 447,748 |
| 2022-10-06 | $11.82 | $11.90 | $11.48 | $11.55 | $11.55 | 376,200 |
| 2022-10-05 | $11.93 | $11.95 | $11.53 | $11.79 | $11.79 | 460,380 |
| 2022-10-04 | $12.01 | $12.11 | $11.91 | $12.05 | $12.05 | 515,075 |
| 2022-10-03 | $11.40 | $11.71 | $11.16 | $11.60 | $11.60 | 554,819 |
| 2022-09-30 | $11.10 | $11.41 | $11.10 | $11.25 | $11.25 | 349,300 |
| 2022-09-29 | $11.41 | $11.41 | $10.94 | $11.05 | $11.05 | 577,203 |
| 2022-09-28 | $11.29 | $11.63 | $11.17 | $11.54 | $11.54 | 471,910 |
| 2022-09-27 | $11.31 | $11.51 | $10.87 | $11.13 | $11.13 | 1,073,173 |
| 2022-09-26 | $11.77 | $11.82 | $11.00 | $11.23 | $11.23 | 1,044,567 |
| 2022-09-23 | $12.02 | $12.10 | $11.75 | $11.86 | $11.86 | 606,172 |
| 2022-09-22 | $12.56 | $12.56 | $12.19 | $12.21 | $12.21 | 484,741 |
| 2022-09-21 | $12.94 | $13.09 | $12.58 | $12.58 | $12.58 | 405,507 |
| 2022-09-20 | $13.11 | $13.13 | $12.83 | $12.87 | $12.87 | 353,593 |
| 2022-09-19 | $13.25 | $13.34 | $13.10 | $13.28 | $13.28 | 212,969 |
| 2022-09-16 | $13.50 | $13.57 | $13.25 | $13.38 | $13.38 | 643,231 |
| 2022-09-15 | $14.13 | $14.23 | $13.66 | $13.66 | $13.66 | 265,428 |
| 2022-09-14 | $14.34 | $14.34 | $14.04 | $14.13 | $14.13 | 202,230 |
| 2022-09-13 | $14.68 | $14.87 | $14.30 | $14.34 | $14.34 | 338,920 |
| 2022-09-12 | $14.91 | $15.09 | $14.91 | $14.96 | $14.96 | 202,654 |
| 2022-09-09 | $14.81 | $14.90 | $14.67 | $14.84 | $14.84 | 114,109 |
| 2022-09-08 | $14.62 | $14.80 | $14.59 | $14.65 | $14.65 | 100,138 |
| 2022-09-07 | $14.29 | $14.74 | $14.29 | $14.70 | $14.70 | 160,895 |
| 2022-09-06 | $14.29 | $14.43 | $14.16 | $14.30 | $14.30 | 200,523 |
| 2022-09-02 | $14.54 | $14.71 | $14.23 | $14.28 | $14.28 | 132,674 |
| 2022-09-01 | $14.47 | $14.49 | $14.23 | $14.49 | $14.49 | 315,782 |
| 2022-08-31 | $14.71 | $14.89 | $14.50 | $14.52 | $14.52 | 308,237 |
| 2022-08-30 | $14.85 | $14.85 | $14.51 | $14.58 | $14.58 | 249,348 |
| 2022-08-29 | $14.67 | $14.88 | $14.57 | $14.80 | $14.80 | 210,542 |
| 2022-08-26 | $15.14 | $15.14 | $14.70 | $14.72 | $14.72 | 228,414 |
| 2022-08-25 | $14.76 | $15.07 | $14.69 | $15.01 | $15.01 | 162,679 |
| 2022-08-24 | $14.53 | $14.85 | $14.53 | $14.76 | $14.76 | 178,814 |
| 2022-08-23 | $14.76 | $14.83 | $14.50 | $14.58 | $14.58 | 221,041 |
| 2022-08-22 | $15.03 | $15.14 | $14.75 | $14.79 | $14.79 | 268,142 |
| 2022-08-19 | $15.28 | $15.38 | $15.13 | $15.15 | $15.15 | 208,964 |
| 2022-08-18 | $15.51 | $15.64 | $15.39 | $15.40 | $15.40 | 212,205 |
| 2022-08-17 | $15.64 | $15.77 | $15.53 | $15.53 | $15.53 | 248,314 |
| 2022-08-16 | $15.92 | $16.02 | $15.77 | $15.82 | $15.82 | 207,789 |
| 2022-08-15 | $15.95 | $16.19 | $15.90 | $16.11 | $16.03 | 268,660 |
| 2022-08-12 | $15.68 | $15.95 | $15.68 | $15.94 | $15.86 | 287,445 |
| 2022-08-11 | $15.89 | $16.00 | $15.52 | $15.58 | $15.50 | 248,030 |
| 2022-08-10 | $15.72 | $15.84 | $15.67 | $15.77 | $15.69 | 293,883 |
| 2022-08-09 | $15.50 | $15.63 | $15.48 | $15.49 | $15.41 | 166,533 |
| 2022-08-08 | $15.39 | $15.62 | $15.38 | $15.47 | $15.39 | 266,563 |
| 2022-08-05 | $15.22 | $15.35 | $15.16 | $15.28 | $15.20 | 242,578 |
| 2022-08-04 | $15.25 | $15.31 | $15.16 | $15.29 | $15.21 | 163,642 |
| 2022-08-03 | $15.17 | $15.45 | $15.16 | $15.20 | $15.12 | 206,559 |
| 2022-08-02 | $15.34 | $15.50 | $15.17 | $15.17 | $15.09 | 197,589 |
| 2022-08-01 | $15.50 | $15.56 | $15.33 | $15.46 | $15.38 | 332,927 |
| 2022-07-29 | $15.45 | $15.64 | $15.40 | $15.50 | $15.42 | 428,941 |
| 2022-07-28 | $14.81 | $15.37 | $14.81 | $15.36 | $15.28 | 267,788 |
| 2022-07-27 | $14.64 | $14.83 | $14.51 | $14.80 | $14.73 | 246,107 |
| 2022-07-26 | $14.52 | $14.69 | $14.48 | $14.50 | $14.43 | 155,199 |
| 2022-07-25 | $14.57 | $14.65 | $14.45 | $14.53 | $14.46 | 189,805 |
| 2022-07-22 | $14.47 | $14.60 | $14.43 | $14.53 | $14.46 | 209,613 |
| 2022-07-21 | $14.17 | $14.38 | $14.01 | $14.38 | $14.31 | 161,213 |
| 2022-07-20 | $14.27 | $14.35 | $14.14 | $14.21 | $14.14 | 219,710 |
| 2022-07-19 | $13.87 | $14.18 | $13.83 | $14.17 | $14.10 | 170,089 |
| 2022-07-18 | $14.09 | $14.12 | $13.73 | $13.77 | $13.70 | 236,420 |
| 2022-07-15 | $13.93 | $14.02 | $13.80 | $14.00 | $13.93 | 163,281 |
| 2022-07-14 | $13.67 | $13.77 | $13.65 | $13.73 | $13.66 | 161,527 |
| 2022-07-13 | $13.80 | $13.99 | $13.75 | $13.82 | $13.75 | 168,943 |
| 2022-07-12 | $14.03 | $14.15 | $13.77 | $13.99 | $13.92 | 168,236 |
| 2022-07-11 | $14.11 | $14.20 | $14.02 | $14.09 | $13.94 | 172,081 |
| 2022-07-08 | $14.08 | $14.18 | $13.93 | $14.08 | $13.93 | 213,346 |
| 2022-07-07 | $14.14 | $14.39 | $14.06 | $14.20 | $14.05 | 182,250 |
| 2022-07-06 | $14.17 | $14.23 | $14.01 | $14.06 | $13.91 | 198,766 |
| 2022-07-05 | $13.88 | $14.12 | $13.55 | $14.12 | $13.97 | 299,324 |
| 2022-07-01 | $13.70 | $13.95 | $13.64 | $13.94 | $13.79 | 216,694 |
| 2022-06-30 | $13.47 | $13.81 | $13.37 | $13.59 | $13.44 | 320,996 |
| 2022-06-29 | $13.50 | $13.50 | $13.30 | $13.49 | $13.35 | 186,695 |
| 2022-06-28 | $13.80 | $13.98 | $13.48 | $13.50 | $13.36 | 320,751 |
| 2022-06-27 | $13.52 | $13.79 | $13.47 | $13.60 | $13.45 | 240,914 |
| 2022-06-24 | $13.39 | $13.58 | $13.35 | $13.52 | $13.38 | 227,038 |
| 2022-06-23 | $13.17 | $13.35 | $13.10 | $13.23 | $13.09 | 413,564 |
| 2022-06-22 | $13.09 | $13.49 | $13.00 | $13.04 | $12.90 | 402,251 |
| 2022-06-21 | $13.23 | $13.36 | $13.10 | $13.21 | $13.07 | 367,128 |
| 2022-06-17 | $12.83 | $13.00 | $12.68 | $12.94 | $12.80 | 317,113 |
| 2022-06-16 | $13.10 | $13.10 | $12.65 | $12.72 | $12.58 | 430,542 |
| 2022-06-15 | $13.11 | $13.59 | $13.05 | $13.31 | $13.17 | 350,254 |
| 2022-06-14 | $13.00 | $13.18 | $12.84 | $12.96 | $12.82 | 418,408 |
| 2022-06-13 | $13.75 | $13.75 | $13.02 | $13.06 | $12.84 | 542,246 |
| 2022-06-10 | $14.00 | $14.18 | $13.94 | $13.99 | $13.76 | 289,001 |
| 2022-06-09 | $14.63 | $14.72 | $14.30 | $14.35 | $14.11 | 196,353 |
| 2022-06-08 | $15.08 | $15.08 | $14.61 | $14.62 | $14.37 | 182,665 |
| 2022-06-07 | $14.79 | $15.11 | $14.73 | $15.09 | $14.84 | 230,825 |
| 2022-06-06 | $14.78 | $15.01 | $14.74 | $14.86 | $14.61 | 199,546 |
| 2022-06-03 | $14.95 | $14.95 | $14.67 | $14.69 | $14.44 | 222,750 |
| 2022-06-02 | $14.66 | $15.04 | $14.50 | $15.04 | $14.79 | 201,778 |
| 2022-06-01 | $14.84 | $14.84 | $14.55 | $14.61 | $14.37 | 309,652 |
| 2022-05-31 | $14.83 | $14.94 | $14.55 | $14.73 | $14.48 | 362,206 |
| 2022-05-27 | $14.34 | $15.01 | $14.34 | $14.90 | $14.65 | 496,491 |
| 2022-05-26 | $14.09 | $14.30 | $14.01 | $14.23 | $13.99 | 319,636 |
| 2022-05-25 | $13.69 | $13.96 | $13.58 | $13.92 | $13.69 | 316,558 |
| 2022-05-24 | $13.49 | $13.74 | $13.25 | $13.69 | $13.46 | 334,872 |
| 2022-05-23 | $13.53 | $13.61 | $13.34 | $13.49 | $13.26 | 367,663 |
| 2022-05-20 | $13.55 | $13.61 | $13.20 | $13.40 | $13.18 | 349,575 |
| 2022-05-19 | $13.51 | $13.69 | $13.43 | $13.46 | $13.23 | 253,992 |
| 2022-05-18 | $14.05 | $14.06 | $13.59 | $13.62 | $13.39 | 344,551 |
| 2022-05-17 | $14.05 | $14.09 | $13.75 | $14.05 | $13.81 | 381,097 |
| 2022-05-16 | $13.74 | $13.92 | $13.65 | $13.81 | $13.58 | 273,190 |
| 2022-05-13 | $13.47 | $13.74 | $13.33 | $13.74 | $13.51 | 324,176 |
| 2022-05-12 | $13.36 | $13.47 | $13.13 | $13.27 | $13.05 | 518,488 |
| 2022-05-11 | $13.33 | $13.72 | $13.26 | $13.37 | $13.15 | 429,490 |
| 2022-05-10 | $13.90 | $13.98 | $13.27 | $13.31 | $13.09 | 753,465 |
| 2022-05-09 | $14.49 | $14.49 | $13.75 | $13.83 | $13.52 | 672,530 |
| 2022-05-06 | $14.55 | $14.63 | $14.38 | $14.56 | $14.23 | 348,806 |
| 2022-05-05 | $15.03 | $15.12 | $14.55 | $14.65 | $14.32 | 310,149 |
| 2022-05-04 | $15.06 | $15.25 | $14.70 | $15.17 | $14.83 | 336,813 |
| 2022-05-03 | $14.70 | $15.06 | $14.70 | $14.98 | $14.64 | 328,574 |
| 2022-05-02 | $15.17 | $15.29 | $14.43 | $14.73 | $14.40 | 843,567 |
| 2022-04-29 | $16.05 | $16.05 | $15.26 | $15.33 | $14.98 | 526,686 |
| 2022-04-28 | $15.92 | $16.10 | $15.61 | $16.08 | $15.72 | 216,793 |
| 2022-04-27 | $15.77 | $15.97 | $15.61 | $15.66 | $15.31 | 294,400 |
| 2022-04-26 | $16.07 | $16.17 | $15.71 | $15.75 | $15.39 | 269,054 |
| 2022-04-25 | $16.21 | $16.21 | $15.83 | $16.09 | $15.73 | 302,012 |
| 2022-04-22 | $16.57 | $16.57 | $16.23 | $16.27 | $15.90 | 235,750 |
| 2022-04-21 | $16.97 | $16.97 | $16.51 | $16.56 | $16.19 | 562,232 |
| 2022-04-20 | $16.45 | $16.99 | $16.43 | $16.88 | $16.50 | 546,498 |
| 2022-04-19 | $15.98 | $16.43 | $15.98 | $16.35 | $15.98 | 378,090 |
| 2022-04-18 | $15.92 | $16.04 | $15.85 | $15.91 | $15.55 | 283,652 |
| 2022-04-14 | $16.31 | $16.48 | $15.92 | $15.98 | $15.62 | 335,151 |
| 2022-04-13 | $16.28 | $16.41 | $16.17 | $16.25 | $15.88 | 229,182 |
| 2022-04-12 | $16.40 | $16.46 | $16.17 | $16.27 | $15.90 | 206,003 |
| 2022-04-11 | $16.34 | $16.54 | $16.33 | $16.40 | $15.95 | 323,699 |
| 2022-04-08 | $16.33 | $16.48 | $16.28 | $16.38 | $15.93 | 268,836 |
| 2022-04-07 | $16.65 | $16.67 | $16.32 | $16.43 | $15.98 | 332,588 |
| 2022-04-06 | $16.53 | $16.86 | $16.46 | $16.67 | $16.21 | 375,946 |
| 2022-04-05 | $16.98 | $17.06 | $16.55 | $16.67 | $16.21 | 328,479 |
| 2022-04-04 | $16.96 | $17.11 | $16.81 | $17.08 | $16.61 | 421,621 |
| 2022-04-01 | $16.81 | $16.99 | $16.70 | $16.84 | $16.38 | 307,689 |
| 2022-03-31 | $16.93 | $17.05 | $16.71 | $16.73 | $16.27 | 282,370 |
| 2022-03-30 | $16.90 | $16.90 | $16.69 | $16.80 | $16.34 | 213,240 |
| 2022-03-29 | $16.46 | $16.95 | $16.46 | $16.90 | $16.44 | 352,762 |
| 2022-03-28 | $16.13 | $16.33 | $16.00 | $16.31 | $15.86 | 208,078 |
| 2022-03-25 | $16.00 | $16.15 | $15.84 | $16.08 | $15.64 | 381,909 |
| 2022-03-24 | $16.01 | $16.01 | $15.81 | $15.91 | $15.47 | 140,302 |
| 2022-03-23 | $15.94 | $16.11 | $15.82 | $15.95 | $15.51 | 236,461 |
| 2022-03-22 | $15.94 | $16.05 | $15.85 | $16.04 | $15.60 | 211,201 |
| 2022-03-21 | $16.03 | $16.11 | $15.74 | $15.84 | $15.41 | 216,740 |
| 2022-03-18 | $15.94 | $16.06 | $15.86 | $16.03 | $15.59 | 173,311 |
| 2022-03-17 | $15.51 | $15.96 | $15.51 | $15.93 | $15.49 | 228,575 |
| 2022-03-16 | $15.40 | $15.61 | $15.15 | $15.57 | $15.14 | 190,885 |
| 2022-03-15 | $15.18 | $15.38 | $15.10 | $15.26 | $14.84 | 215,812 |
| 2022-03-14 | $15.60 | $15.69 | $15.13 | $15.25 | $14.75 | 347,171 |
| 2022-03-11 | $15.76 | $16.64 | $15.61 | $15.63 | $15.12 | 205,919 |
| 2022-03-10 | $15.72 | $15.87 | $15.59 | $15.74 | $15.23 | 384,556 |
| 2022-03-09 | $15.92 | $16.08 | $15.85 | $15.90 | $15.38 | 217,519 |
| 2022-03-08 | $15.70 | $15.93 | $15.57 | $15.68 | $15.17 | 278,267 |
| 2022-03-07 | $16.01 | $16.05 | $15.73 | $15.73 | $15.22 | 284,809 |
| 2022-03-04 | $15.80 | $16.20 | $15.69 | $16.17 | $15.64 | 318,366 |
| 2022-03-03 | $15.68 | $15.98 | $15.56 | $15.87 | $15.35 | 301,949 |
| 2022-03-02 | $15.62 | $15.88 | $15.52 | $15.56 | $15.05 | 346,026 |
| 2022-03-01 | $15.66 | $15.81 | $15.53 | $15.62 | $15.11 | 344,834 |
| 2022-02-28 | $15.80 | $15.99 | $15.46 | $15.74 | $15.23 | 409,523 |
| 2022-02-25 | $15.40 | $15.94 | $15.40 | $15.92 | $15.40 | 575,231 |
| 2022-02-24 | $14.38 | $15.34 | $14.18 | $15.34 | $14.84 | 727,681 |
| 2022-02-23 | $14.81 | $14.95 | $14.65 | $14.68 | $14.20 | 622,832 |
| 2022-02-22 | $15.00 | $15.08 | $14.51 | $14.72 | $14.24 | 678,086 |
| 2022-02-18 | $15.31 | $15.42 | $15.05 | $15.12 | $14.63 | 453,571 |
| 2022-02-17 | $15.64 | $15.64 | $15.27 | $15.31 | $14.81 | 475,340 |
| 2022-02-16 | $15.70 | $15.92 | $15.61 | $15.63 | $15.12 | 382,345 |
| 2022-02-15 | $15.84 | $15.94 | $15.66 | $15.70 | $15.19 | 298,499 |
| 2022-02-14 | $15.91 | $16.10 | $15.66 | $15.79 | $15.20 | 387,789 |
| 2022-02-11 | $16.26 | $16.43 | $15.85 | $15.94 | $15.34 | 368,543 |
| 2022-02-10 | $16.44 | $16.61 | $16.18 | $16.27 | $15.66 | 557,469 |
| 2022-02-09 | $16.35 | $16.64 | $16.35 | $16.59 | $15.97 | 273,398 |
| 2022-02-08 | $16.48 | $16.48 | $16.21 | $16.26 | $15.65 | 231,898 |
| 2022-02-07 | $16.31 | $16.50 | $16.28 | $16.43 | $15.82 | 295,979 |
| 2022-02-04 | $16.50 | $16.56 | $16.09 | $16.25 | $15.64 | 331,469 |
| 2022-02-03 | $16.80 | $16.82 | $16.55 | $16.57 | $15.95 | 252,129 |
| 2022-02-02 | $16.65 | $16.92 | $16.65 | $16.90 | $16.27 | 285,502 |
| 2022-02-01 | $16.74 | $16.78 | $16.45 | $16.59 | $15.97 | 359,492 |
| 2022-01-31 | $16.34 | $16.59 | $16.24 | $16.59 | $15.97 | 369,474 |
| 2022-01-28 | $15.69 | $16.31 | $15.53 | $16.31 | $15.70 | 373,020 |
| 2022-01-27 | $15.98 | $16.28 | $15.70 | $15.73 | $15.14 | 435,232 |
| 2022-01-26 | $15.98 | $16.29 | $15.66 | $15.88 | $15.29 | 683,748 |
| 2022-01-25 | $15.31 | $15.92 | $15.21 | $15.84 | $15.25 | 416,469 |
| 2022-01-24 | $15.40 | $15.79 | $14.53 | $15.70 | $15.11 | 1,784,592 |
| 2022-01-21 | $16.36 | $16.53 | $15.60 | $15.67 | $15.08 | 764,849 |
| 2022-01-20 | $16.65 | $16.93 | $16.39 | $16.41 | $15.80 | 356,759 |
| 2022-01-19 | $16.81 | $16.98 | $16.63 | $16.65 | $16.03 | 326,036 |
| 2022-01-18 | $16.93 | $16.93 | $16.62 | $16.80 | $16.17 | 360,860 |
| 2022-01-14 | $17.05 | $17.05 | $16.62 | $17.01 | $16.37 | 441,393 |
| 2022-01-13 | $17.30 | $17.35 | $17.07 | $17.10 | $16.46 | 265,645 |
| 2022-01-12 | $17.10 | $17.22 | $17.05 | $17.15 | $16.51 | 285,540 |
| 2022-01-11 | $17.10 | $17.20 | $16.90 | $17.07 | $16.43 | 343,519 |
| 2022-01-10 | $17.34 | $17.35 | $16.90 | $17.10 | $16.38 | 421,837 |
| 2022-01-07 | $17.39 | $17.43 | $17.21 | $17.35 | $16.62 | 315,010 |
| 2022-01-06 | $17.21 | $17.41 | $16.91 | $17.35 | $16.62 | 422,336 |
| 2022-01-05 | $17.98 | $18.01 | $17.12 | $17.13 | $16.41 | 831,152 |
| 2022-01-04 | $18.13 | $18.32 | $18.05 | $18.11 | $17.35 | 437,396 |
| 2022-01-03 | $18.36 | $18.45 | $17.84 | $18.13 | $17.37 | 843,896 |
| 2021-12-31 | $18.19 | $18.39 | $18.15 | $18.22 | $17.46 | 285,889 |
| 2021-12-30 | $18.11 | $18.21 | $18.04 | $18.19 | $17.43 | 294,489 |
| 2021-12-29 | $17.99 | $18.10 | $17.88 | $18.00 | $17.25 | 344,458 |
| 2021-12-28 | $17.90 | $18.05 | $17.82 | $17.94 | $17.19 | 314,858 |
| 2021-12-27 | $17.55 | $17.87 | $17.54 | $17.84 | $17.09 | 365,098 |
| 2021-12-23 | $17.48 | $17.60 | $17.38 | $17.55 | $16.81 | 327,153 |
| 2021-12-22 | $17.23 | $17.41 | $17.20 | $17.40 | $16.67 | 273,842 |
| 2021-12-21 | $16.98 | $17.25 | $16.93 | $17.22 | $16.50 | 237,773 |
| 2021-12-20 | $16.99 | $17.01 | $16.69 | $16.85 | $16.14 | 338,687 |
| 2021-12-17 | $17.07 | $17.26 | $17.02 | $17.14 | $16.42 | 355,688 |
| 2021-12-16 | $17.13 | $17.21 | $17.02 | $17.13 | $16.41 | 351,429 |
| 2021-12-15 | $16.73 | $17.08 | $16.63 | $17.05 | $16.34 | 417,340 |
| 2021-12-14 | $16.75 | $16.85 | $16.59 | $16.66 | $15.96 | 317,192 |
| 2021-12-13 | $16.70 | $16.83 | $16.51 | $16.81 | $16.03 | 292,434 |
| 2021-12-10 | $16.71 | $16.71 | $16.58 | $16.66 | $15.89 | 173,206 |
| 2021-12-09 | $16.82 | $16.86 | $16.65 | $16.69 | $15.91 | 301,397 |
| 2021-12-08 | $16.82 | $16.90 | $16.65 | $16.85 | $16.07 | 209,831 |
| 2021-12-07 | $16.50 | $16.72 | $16.40 | $16.66 | $15.89 | 220,733 |
| 2021-12-06 | $16.05 | $16.40 | $16.05 | $16.30 | $15.54 | 296,177 |
| 2021-12-03 | $16.12 | $16.12 | $15.81 | $16.01 | $15.27 | 274,385 |
| 2021-12-02 | $15.77 | $16.18 | $15.76 | $16.01 | $15.27 | 416,741 |
| 2021-12-01 | $16.31 | $16.52 | $15.76 | $15.78 | $15.05 | 434,820 |
| 2021-11-30 | $16.60 | $16.63 | $16.07 | $16.11 | $15.36 | 441,549 |
| 2021-11-29 | $16.70 | $16.73 | $16.51 | $16.57 | $15.80 | 374,976 |
| 2021-11-26 | $16.67 | $16.79 | $16.46 | $16.57 | $15.80 | 232,392 |
| 2021-11-24 | $16.72 | $17.01 | $16.68 | $17.00 | $16.21 | 171,574 |
| 2021-11-23 | $16.50 | $16.77 | $16.43 | $16.72 | $15.94 | 221,834 |
| 2021-11-22 | $16.81 | $16.84 | $16.54 | $16.56 | $15.79 | 344,477 |
| 2021-11-19 | $16.89 | $16.92 | $16.72 | $16.84 | $16.06 | 166,904 |
| 2021-11-18 | $16.99 | $17.01 | $16.81 | $16.83 | $16.05 | 241,842 |
| 2021-11-17 | $16.85 | $16.92 | $16.60 | $16.92 | $16.13 | 327,914 |
| 2021-11-16 | $17.02 | $17.10 | $16.86 | $16.87 | $16.09 | 295,779 |
| 2021-11-15 | $17.13 | $17.14 | $16.97 | $17.10 | $16.23 | 219,248 |
| 2021-11-12 | $17.12 | $17.12 | $16.96 | $17.10 | $16.23 | 193,930 |
| 2021-11-11 | $17.00 | $17.07 | $16.87 | $17.04 | $16.17 | 183,972 |
| 2021-11-10 | $17.01 | $17.08 | $16.86 | $16.97 | $16.11 | 295,228 |
| 2021-11-09 | $17.02 | $17.08 | $16.92 | $17.04 | $16.17 | 245,210 |
| 2021-11-08 | $17.01 | $17.01 | $16.82 | $16.93 | $16.07 | 249,761 |
| 2021-11-05 | $17.02 | $17.15 | $16.85 | $16.95 | $16.09 | 294,331 |
| 2021-11-04 | $17.11 | $17.15 | $16.86 | $16.93 | $16.07 | 374,518 |
| 2021-11-03 | $16.96 | $17.13 | $16.91 | $17.11 | $16.24 | 252,623 |
| 2021-11-02 | $16.95 | $17.03 | $16.78 | $17.00 | $16.13 | 456,053 |
| 2021-11-01 | $16.70 | $16.84 | $16.50 | $16.79 | $15.93 | 394,355 |
| 2021-10-29 | $16.78 | $16.82 | $16.60 | $16.63 | $15.78 | 323,887 |
| 2021-10-28 | $16.61 | $16.77 | $16.53 | $16.76 | $15.91 | 290,129 |
| 2021-10-27 | $16.68 | $16.72 | $16.51 | $16.52 | $15.68 | 307,483 |
| 2021-10-26 | $16.50 | $16.63 | $16.48 | $16.60 | $15.75 | 245,546 |
| 2021-10-25 | $16.39 | $16.48 | $16.34 | $16.48 | $15.64 | 223,193 |
| 2021-10-22 | $16.36 | $16.45 | $16.30 | $16.38 | $15.55 | 199,394 |
| 2021-10-21 | $16.44 | $16.45 | $16.27 | $16.31 | $15.48 | 248,573 |
| 2021-10-20 | $16.15 | $16.44 | $16.15 | $16.41 | $15.57 | 343,260 |
| 2021-10-19 | $16.18 | $16.22 | $16.05 | $16.14 | $15.32 | 246,295 |
| 2021-10-18 | $15.87 | $16.12 | $15.80 | $16.12 | $15.30 | 355,163 |
| 2021-10-15 | $15.88 | $16.01 | $15.79 | $15.87 | $15.06 | 236,004 |
| 2021-10-14 | $15.69 | $15.82 | $15.64 | $15.79 | $14.99 | 220,851 |
| 2021-10-13 | $15.52 | $15.57 | $15.39 | $15.57 | $14.78 | 233,304 |
| 2021-10-12 | $15.27 | $15.50 | $15.26 | $15.48 | $14.69 | 293,434 |
| 2021-10-11 | $15.29 | $15.38 | $15.23 | $15.33 | $14.47 | 273,961 |
| 2021-10-08 | $15.55 | $15.55 | $15.26 | $15.28 | $14.43 | 304,134 |
| 2021-10-07 | $15.34 | $15.61 | $15.33 | $15.42 | $14.56 | 372,783 |
| 2021-10-06 | $15.09 | $15.24 | $14.91 | $15.22 | $14.37 | 313,851 |
| 2021-10-05 | $15.27 | $15.27 | $15.03 | $15.13 | $14.29 | 308,604 |
| 2021-10-04 | $15.24 | $15.26 | $15.06 | $15.19 | $14.34 | 366,743 |
| 2021-10-01 | $14.97 | $15.22 | $14.91 | $15.19 | $14.34 | 256,622 |
| 2021-09-30 | $15.24 | $15.24 | $14.85 | $14.90 | $14.07 | 383,766 |
| 2021-09-29 | $15.02 | $15.17 | $15.00 | $15.08 | $14.24 | 301,916 |
| 2021-09-28 | $15.04 | $15.05 | $14.65 | $14.91 | $14.08 | 659,236 |
| 2021-09-27 | $15.42 | $15.54 | $15.07 | $15.12 | $14.28 | 556,987 |
| 2021-09-24 | $15.66 | $15.73 | $15.43 | $15.46 | $14.60 | 314,899 |
| 2021-09-23 | $15.86 | $15.91 | $15.65 | $15.67 | $14.79 | 385,199 |
| 2021-09-22 | $15.61 | $15.87 | $15.61 | $15.75 | $14.87 | 350,666 |
| 2021-09-21 | $15.67 | $15.86 | $15.57 | $15.60 | $14.73 | 322,550 |
| 2021-09-20 | $15.67 | $15.72 | $15.36 | $15.58 | $14.71 | 596,404 |
| 2021-09-17 | $16.10 | $16.10 | $15.80 | $15.82 | $14.94 | 214,576 |
| 2021-09-16 | $16.04 | $16.09 | $15.89 | $16.01 | $15.12 | 252,017 |
| 2021-09-15 | $16.00 | $16.12 | $15.89 | $16.09 | $15.19 | 237,327 |
| 2021-09-14 | $16.15 | $16.17 | $15.92 | $16.00 | $15.11 | 204,550 |
| 2021-09-13 | $16.22 | $16.23 | $16.07 | $16.16 | $15.18 | 278,207 |
| 2021-09-10 | $16.36 | $16.36 | $16.08 | $16.09 | $15.12 | 303,810 |
| 2021-09-09 | $16.47 | $16.47 | $16.33 | $16.34 | $15.35 | 293,183 |
| 2021-09-08 | $16.36 | $16.53 | $16.30 | $16.53 | $15.53 | 204,330 |
| 2021-09-07 | $16.66 | $16.67 | $16.33 | $16.36 | $15.37 | 374,042 |
| 2021-09-03 | $16.71 | $16.71 | $16.53 | $16.69 | $15.68 | 239,216 |
| 2021-09-02 | $16.65 | $16.67 | $16.49 | $16.67 | $15.66 | 342,697 |
| 2021-09-01 | $16.35 | $16.56 | $16.30 | $16.55 | $15.55 | 440,313 |
| 2021-08-31 | $16.11 | $16.31 | $16.02 | $16.31 | $15.32 | 357,971 |
| 2021-08-30 | $15.94 | $16.06 | $15.85 | $16.06 | $15.09 | 295,228 |
| 2021-08-27 | $15.66 | $15.92 | $15.65 | $15.88 | $14.92 | 332,143 |
| 2021-08-26 | $15.69 | $15.72 | $15.52 | $15.54 | $14.60 | 403,708 |
| 2021-08-25 | $15.79 | $15.79 | $15.65 | $15.68 | $14.73 | 350,570 |
| 2021-08-24 | $15.82 | $15.82 | $15.65 | $15.69 | $14.74 | 525,561 |
| 2021-08-23 | $15.90 | $15.90 | $15.68 | $15.73 | $14.78 | 455,468 |
| 2021-08-20 | $15.68 | $15.86 | $15.62 | $15.73 | $14.78 | 418,351 |
| 2021-08-19 | $15.80 | $16.07 | $15.70 | $15.72 | $14.77 | 635,255 |
| 2021-08-18 | $16.25 | $16.35 | $15.88 | $15.91 | $14.95 | 345,405 |
| 2021-08-17 | $16.40 | $16.47 | $16.17 | $16.22 | $15.24 | 380,397 |
| 2021-08-16 | $16.55 | $16.61 | $16.44 | $16.51 | $15.43 | 415,379 |
| 2021-08-13 | $16.50 | $16.63 | $16.42 | $16.52 | $15.44 | 448,154 |
| 2021-08-12 | $16.36 | $16.48 | $16.29 | $16.41 | $15.34 | 284,910 |
| 2021-08-11 | $16.22 | $16.41 | $16.20 | $16.33 | $15.27 | 340,238 |
| 2021-08-10 | $16.25 | $16.25 | $16.16 | $16.16 | $15.11 | 237,961 |
| 2021-08-09 | $16.16 | $16.22 | $16.03 | $16.20 | $15.14 | 284,399 |
| 2021-08-06 | $16.12 | $16.16 | $16.05 | $16.11 | $15.06 | 197,037 |
| 2021-08-05 | $15.95 | $16.09 | $15.92 | $16.05 | $15.00 | 323,955 |
| 2021-08-04 | $16.19 | $16.20 | $15.88 | $15.92 | $14.88 | 395,368 |
| 2021-08-03 | $16.19 | $16.22 | $16.11 | $16.20 | $15.14 | 290,417 |
| 2021-08-02 | $16.21 | $16.22 | $16.11 | $16.18 | $15.13 | 368,203 |
| 2021-07-30 | $16.16 | $16.25 | $16.05 | $16.08 | $15.03 | 522,231 |
| 2021-07-29 | $16.00 | $16.01 | $15.89 | $15.95 | $14.91 | 252,978 |
| 2021-07-28 | $15.97 | $16.00 | $15.83 | $15.90 | $14.86 | 232,667 |
| 2021-07-27 | $15.90 | $15.99 | $15.75 | $15.91 | $14.87 | 251,559 |
| 2021-07-26 | $16.00 | $16.03 | $15.80 | $15.85 | $14.82 | 243,046 |
| 2021-07-23 | $15.91 | $15.97 | $15.85 | $15.97 | $14.93 | 223,091 |
| 2021-07-22 | $15.92 | $15.92 | $15.69 | $15.82 | $14.79 | 252,810 |
| 2021-07-21 | $16.01 | $16.03 | $15.88 | $15.89 | $14.85 | 365,111 |
| 2021-07-20 | $15.69 | $16.00 | $15.62 | $15.98 | $14.94 | 341,958 |
| 2021-07-19 | $15.74 | $15.86 | $15.36 | $15.54 | $14.53 | 635,413 |
| 2021-07-16 | $16.06 | $16.10 | $15.85 | $16.01 | $14.97 | 1,065,796 |
| 2021-07-15 | $16.03 | $16.11 | $15.95 | $16.10 | $15.05 | 364,413 |
| 2021-07-14 | $16.00 | $16.04 | $15.88 | $16.00 | $14.96 | 376,010 |
| 2021-07-13 | $16.10 | $16.16 | $15.75 | $15.84 | $14.81 | 446,282 |
| 2021-07-12 | $16.23 | $16.23 | $16.06 | $16.13 | $15.00 | 494,996 |
| 2021-07-09 | $16.00 | $16.20 | $15.95 | $16.20 | $15.07 | 304,680 |
| 2021-07-08 | $15.60 | $15.95 | $15.43 | $15.95 | $14.84 | 475,295 |
| 2021-07-07 | $16.05 | $16.14 | $15.96 | $15.96 | $14.85 | 382,039 |
| 2021-07-06 | $16.05 | $16.05 | $15.87 | $16.01 | $14.89 | 291,588 |
| 2021-07-02 | $15.94 | $16.04 | $15.87 | $16.04 | $14.92 | 262,151 |
| 2021-07-01 | $15.75 | $15.98 | $15.73 | $15.85 | $14.74 | 338,583 |
| 2021-06-30 | $15.90 | $15.94 | $15.71 | $15.71 | $14.61 | 326,682 |
| 2021-06-29 | $15.90 | $15.92 | $15.78 | $15.85 | $14.74 | 350,851 |
| 2021-06-28 | $15.75 | $15.84 | $15.63 | $15.84 | $14.73 | 387,279 |
| 2021-06-25 | $15.62 | $15.73 | $15.53 | $15.70 | $14.60 | 253,414 |
| 2021-06-24 | $15.73 | $15.73 | $15.43 | $15.54 | $14.45 | 380,257 |
| 2021-06-23 | $15.41 | $15.57 | $15.41 | $15.50 | $14.42 | 233,370 |
| 2021-06-22 | $15.69 | $15.70 | $15.46 | $15.47 | $14.39 | 313,302 |
| 2021-06-21 | $15.39 | $15.65 | $15.26 | $15.63 | $14.54 | 458,771 |
| 2021-06-18 | $15.56 | $15.57 | $15.21 | $15.21 | $14.15 | 598,266 |
| 2021-06-17 | $15.69 | $15.71 | $15.36 | $15.60 | $14.51 | 641,652 |
| 2021-06-16 | $16.06 | $16.14 | $15.64 | $15.71 | $14.61 | 479,363 |
| 2021-06-15 | $16.13 | $16.16 | $16.01 | $16.05 | $14.93 | 448,385 |
| 2021-06-14 | $16.17 | $16.21 | $16.14 | $16.21 | $15.00 | 395,788 |
| 2021-06-11 | $16.25 | $16.25 | $16.14 | $16.18 | $14.98 | 325,690 |
| 2021-06-10 | $16.18 | $16.24 | $16.03 | $16.21 | $15.00 | 427,058 |
| 2021-06-09 | $16.25 | $16.25 | $16.08 | $16.09 | $14.89 | 742,252 |
| 2021-06-08 | $16.15 | $16.21 | $16.07 | $16.19 | $14.98 | 383,545 |
| 2021-06-07 | $15.93 | $16.14 | $15.92 | $16.02 | $14.83 | 518,586 |
| 2021-06-04 | $15.83 | $15.94 | $15.82 | $15.93 | $14.74 | 346,314 |
| 2021-06-03 | $15.82 | $15.87 | $15.68 | $15.83 | $14.65 | 411,544 |
| 2021-06-02 | $15.65 | $15.83 | $15.57 | $15.79 | $14.61 | 455,555 |
| 2021-06-01 | $15.50 | $15.59 | $15.45 | $15.57 | $14.41 | 357,472 |
| 2021-05-28 | $15.40 | $15.46 | $15.31 | $15.43 | $14.28 | 335,461 |
| 2021-05-27 | $15.43 | $15.43 | $15.24 | $15.28 | $14.14 | 310,383 |
| 2021-05-26 | $15.29 | $15.35 | $15.26 | $15.34 | $14.20 | 360,411 |
| 2021-05-25 | $15.28 | $15.30 | $15.18 | $15.23 | $14.10 | 325,988 |
| 2021-05-24 | $15.07 | $15.27 | $15.07 | $15.17 | $14.04 | 374,297 |
| 2021-05-21 | $15.20 | $15.20 | $15.06 | $15.06 | $13.94 | 226,434 |
| 2021-05-20 | $14.85 | $15.14 | $14.81 | $15.10 | $13.98 | 319,974 |
| 2021-05-19 | $14.84 | $14.90 | $14.69 | $14.88 | $13.77 | 389,894 |
| 2021-05-18 | $14.95 | $15.05 | $14.82 | $14.99 | $13.87 | 432,105 |
| 2021-05-17 | $14.92 | $14.97 | $14.81 | $14.97 | $13.86 | 275,814 |
| 2021-05-14 | $14.68 | $14.91 | $14.68 | $14.85 | $13.74 | 329,362 |
| 2021-05-13 | $14.28 | $14.65 | $14.24 | $14.64 | $13.55 | 568,959 |
| 2021-05-12 | $14.70 | $14.79 | $13.94 | $14.16 | $13.11 | 1,002,456 |
| 2021-05-11 | $14.85 | $14.86 | $14.66 | $14.74 | $13.64 | 384,297 |
| 2021-05-10 | $15.03 | $15.24 | $14.96 | $15.10 | $13.90 | 423,713 |
| 2021-05-07 | $14.96 | $15.03 | $14.85 | $14.96 | $13.77 | 435,924 |
| 2021-05-06 | $14.70 | $14.83 | $14.64 | $14.79 | $13.61 | 479,402 |
| 2021-05-05 | $15.30 | $15.30 | $14.60 | $14.68 | $13.51 | 871,100 |
| 2021-05-04 | $15.35 | $15.35 | $15.16 | $15.20 | $13.99 | 430,872 |
| 2021-05-03 | $15.25 | $15.44 | $15.19 | $15.34 | $14.12 | 566,426 |
| 2021-04-30 | $15.16 | $15.20 | $15.10 | $15.20 | $13.99 | 404,078 |
| 2021-04-29 | $15.03 | $15.16 | $15.00 | $15.13 | $13.93 | 351,009 |
| 2021-04-28 | $15.04 | $15.10 | $14.90 | $14.91 | $13.73 | 416,604 |
| 2021-04-27 | $15.06 | $15.06 | $14.96 | $14.98 | $13.79 | 297,742 |
| 2021-04-26 | $14.93 | $15.13 | $14.92 | $14.95 | $13.76 | 558,262 |
| 2021-04-23 | $14.75 | $14.97 | $14.74 | $14.96 | $13.77 | 356,975 |
| 2021-04-22 | $14.76 | $14.85 | $14.66 | $14.77 | $13.60 | 353,372 |
| 2021-04-21 | $14.61 | $14.83 | $14.55 | $14.72 | $13.55 | 438,797 |
| 2021-04-20 | $14.51 | $14.63 | $14.48 | $14.57 | $13.41 | 344,627 |
| 2021-04-19 | $14.48 | $14.52 | $14.41 | $14.48 | $13.33 | 390,015 |
| 2021-04-16 | $14.40 | $14.49 | $14.36 | $14.47 | $13.32 | 372,284 |
| 2021-04-15 | $14.32 | $14.44 | $14.29 | $14.37 | $13.23 | 364,031 |
| 2021-04-14 | $14.40 | $14.49 | $14.22 | $14.23 | $13.10 | 416,928 |
| 2021-04-13 | $14.35 | $14.44 | $14.26 | $14.43 | $13.28 | 350,683 |
| 2021-04-12 | $14.45 | $14.46 | $14.32 | $14.46 | $13.24 | 455,186 |
| 2021-04-09 | $14.38 | $14.40 | $14.30 | $14.40 | $13.18 | 344,282 |
| 2021-04-08 | $14.29 | $14.37 | $14.23 | $14.29 | $13.08 | 519,937 |
| 2021-04-07 | $14.12 | $14.25 | $14.12 | $14.17 | $12.97 | 371,788 |
| 2021-04-06 | $14.05 | $14.14 | $14.03 | $14.10 | $12.91 | 401,838 |
| 2021-04-05 | $14.21 | $14.25 | $14.02 | $14.06 | $12.87 | 811,975 |
| 2021-04-01 | $13.99 | $14.18 | $13.95 | $14.08 | $12.89 | 751,747 |
| 2021-03-31 | $13.92 | $14.00 | $13.85 | $13.92 | $12.74 | 395,521 |
| 2021-03-30 | $13.81 | $13.94 | $13.75 | $13.92 | $12.74 | 363,072 |
| 2021-03-29 | $13.80 | $14.00 | $13.66 | $13.93 | $12.75 | 457,500 |
| 2021-03-26 | $13.72 | $13.82 | $13.60 | $13.77 | $12.61 | 349,691 |
| 2021-03-25 | $13.45 | $13.70 | $13.35 | $13.67 | $12.51 | 369,695 |
| 2021-03-24 | $13.54 | $13.62 | $13.51 | $13.52 | $12.38 | 286,740 |
| 2021-03-23 | $13.51 | $13.63 | $13.50 | $13.53 | $12.39 | 259,015 |
| 2021-03-22 | $13.45 | $13.57 | $13.38 | $13.52 | $12.38 | 258,119 |
| 2021-03-19 | $13.54 | $13.61 | $13.42 | $13.42 | $12.29 | 300,892 |
| 2021-03-18 | $13.60 | $13.64 | $13.51 | $13.52 | $12.38 | 305,054 |
| 2021-03-17 | $13.61 | $13.66 | $13.52 | $13.63 | $12.48 | 275,434 |
| 2021-03-16 | $13.70 | $13.73 | $13.61 | $13.66 | $12.51 | 364,007 |
| 2021-03-15 | $13.52 | $13.80 | $13.50 | $13.73 | $12.50 | 450,689 |
| 2021-03-12 | $13.34 | $13.51 | $13.26 | $13.47 | $12.26 | 480,480 |
| 2021-03-11 | $13.25 | $13.37 | $13.25 | $13.26 | $12.07 | 449,046 |
| 2021-03-10 | $13.09 | $13.33 | $13.07 | $13.23 | $12.04 | 339,480 |
| 2021-03-09 | $13.03 | $13.19 | $13.00 | $13.04 | $11.87 | 313,410 |
| 2021-03-08 | $12.90 | $13.08 | $12.83 | $12.95 | $11.79 | 414,704 |
| 2021-03-05 | $12.83 | $12.93 | $12.55 | $12.88 | $11.72 | 540,194 |
| 2021-03-04 | $13.02 | $13.08 | $12.67 | $12.74 | $11.60 | 713,670 |
| 2021-03-03 | $13.11 | $13.16 | $13.02 | $13.05 | $11.88 | 499,093 |
| 2021-03-02 | $13.25 | $13.27 | $13.04 | $13.15 | $11.97 | 668,374 |
| 2021-03-01 | $13.03 | $13.31 | $13.03 | $13.10 | $11.92 | 429,805 |
| 2021-02-26 | $13.21 | $13.22 | $13.00 | $13.01 | $11.84 | 396,956 |
| 2021-02-25 | $13.35 | $13.42 | $12.99 | $13.10 | $11.92 | 459,608 |
| 2021-02-24 | $13.18 | $13.40 | $13.11 | $13.38 | $12.18 | 640,201 |
| 2021-02-23 | $13.01 | $13.16 | $12.91 | $13.16 | $11.98 | 554,070 |
| 2021-02-22 | $12.95 | $13.10 | $12.93 | $13.02 | $11.85 | 448,724 |
| 2021-02-19 | $12.95 | $13.06 | $12.90 | $13.02 | $11.85 | 371,057 |
| 2021-02-18 | $12.80 | $12.98 | $12.80 | $12.89 | $11.73 | 310,586 |
| 2021-02-17 | $12.82 | $12.92 | $12.77 | $12.92 | $11.76 | 330,535 |
| 2021-02-16 | $13.00 | $13.04 | $12.81 | $12.86 | $11.70 | 350,758 |
| 2021-02-12 | $12.96 | $13.08 | $12.93 | $13.00 | $11.83 | 333,939 |
| 2021-02-11 | $13.08 | $13.10 | $12.98 | $13.00 | $11.83 | 254,450 |
| 2021-02-10 | $13.02 | $13.15 | $12.99 | $13.00 | $11.83 | 350,125 |
| 2021-02-09 | $12.81 | $13.03 | $12.80 | $13.03 | $11.86 | 363,503 |
| 2021-02-08 | $12.95 | $13.03 | $12.86 | $12.94 | $11.71 | 445,244 |
| 2021-02-05 | $12.92 | $13.02 | $12.90 | $12.91 | $11.68 | 420,769 |
| 2021-02-04 | $12.75 | $12.91 | $12.66 | $12.89 | $11.66 | 391,152 |
| 2021-02-03 | $12.64 | $12.76 | $12.55 | $12.75 | $11.53 | 409,280 |
| 2021-02-02 | $12.70 | $12.75 | $12.52 | $12.66 | $11.45 | 429,513 |
| 2021-02-01 | $12.44 | $12.63 | $12.37 | $12.63 | $11.42 | 583,424 |
| 2021-01-29 | $12.44 | $12.56 | $12.23 | $12.37 | $11.19 | 559,913 |
| 2021-01-28 | $12.32 | $12.50 | $12.30 | $12.43 | $11.24 | 440,605 |
| 2021-01-27 | $12.37 | $12.54 | $12.26 | $12.30 | $11.13 | 407,008 |
| 2021-01-26 | $12.44 | $12.58 | $12.41 | $12.55 | $11.35 | 342,507 |
| 2021-01-25 | $12.35 | $12.44 | $12.31 | $12.42 | $11.23 | 392,804 |
| 2021-01-22 | $12.33 | $12.36 | $12.25 | $12.34 | $11.16 | 266,325 |
| 2021-01-21 | $12.25 | $12.32 | $12.11 | $12.32 | $11.14 | 427,241 |
| 2021-01-20 | $12.15 | $12.35 | $12.15 | $12.27 | $11.10 | 483,858 |
| 2021-01-19 | $12.30 | $12.30 | $12.12 | $12.15 | $10.99 | 478,139 |
| 2021-01-15 | $12.15 | $12.28 | $12.12 | $12.23 | $11.06 | 300,192 |
| 2021-01-14 | $12.30 | $12.31 | $12.17 | $12.19 | $11.03 | 448,079 |
| 2021-01-13 | $12.12 | $12.24 | $12.06 | $12.23 | $11.06 | 483,998 |
| 2021-01-12 | $12.05 | $12.14 | $11.96 | $12.14 | $10.98 | 487,327 |
| 2021-01-11 | $12.16 | $12.20 | $12.09 | $12.17 | $10.94 | 575,161 |
| 2021-01-08 | $12.19 | $12.28 | $12.11 | $12.21 | $10.97 | 573,424 |
| 2021-01-07 | $12.17 | $12.17 | $12.05 | $12.13 | $10.90 | 575,980 |
| 2021-01-06 | $12.13 | $12.17 | $12.01 | $12.14 | $10.91 | 751,586 |
| 2021-01-05 | $12.09 | $12.18 | $12.07 | $12.09 | $10.86 | 678,928 |
| 2021-01-04 | $12.54 | $12.64 | $12.03 | $12.14 | $10.91 | 1,157,154 |
| 2020-12-31 | $12.24 | $12.43 | $12.11 | $12.40 | $11.14 | 692,236 |
| 2020-12-30 | $12.05 | $12.20 | $12.05 | $12.20 | $10.96 | 372,670 |
| 2020-12-29 | $12.07 | $12.18 | $12.00 | $12.00 | $10.78 | 500,159 |
| 2020-12-28 | $12.05 | $12.22 | $12.03 | $12.08 | $10.86 | 558,727 |
| 2020-12-24 | $11.93 | $12.01 | $11.90 | $11.95 | $10.74 | 145,990 |
| 2020-12-23 | $11.90 | $12.11 | $11.90 | $11.92 | $10.71 | 322,423 |
| 2020-12-22 | $11.96 | $12.06 | $11.90 | $11.92 | $10.71 | 414,231 |
| 2020-12-21 | $12.02 | $12.08 | $11.85 | $11.93 | $10.72 | 662,763 |
| 2020-12-18 | $12.38 | $12.39 | $12.15 | $12.15 | $10.92 | 387,065 |
| 2020-12-17 | $12.45 | $12.49 | $12.37 | $12.38 | $11.13 | 382,388 |
| 2020-12-16 | $12.40 | $12.48 | $12.31 | $12.45 | $11.19 | 343,745 |
| 2020-12-15 | $12.30 | $12.39 | $12.22 | $12.34 | $11.09 | 420,280 |
| 2020-12-14 | $12.42 | $12.59 | $12.27 | $12.32 | $11.00 | 439,130 |
| 2020-12-11 | $12.40 | $12.43 | $12.27 | $12.39 | $11.06 | 295,964 |
| 2020-12-10 | $12.35 | $12.52 | $12.33 | $12.43 | $11.10 | 391,353 |
| 2020-12-09 | $12.60 | $12.63 | $12.35 | $12.46 | $11.13 | 421,591 |
| 2020-12-08 | $12.42 | $12.53 | $12.40 | $12.50 | $11.16 | 430,468 |
| 2020-12-07 | $12.33 | $12.45 | $12.30 | $12.42 | $11.09 | 463,393 |
| 2020-12-04 | $12.32 | $12.45 | $12.26 | $12.37 | $11.04 | 437,846 |
| 2020-12-03 | $12.20 | $12.23 | $12.14 | $12.18 | $10.88 | 471,985 |
| 2020-12-02 | $12.22 | $12.33 | $12.12 | $12.20 | $10.89 | 437,106 |
| 2020-12-01 | $12.39 | $12.45 | $12.20 | $12.21 | $10.90 | 627,089 |
| 2020-11-30 | $12.50 | $12.52 | $12.23 | $12.25 | $10.94 | 639,722 |
| 2020-11-27 | $12.42 | $12.48 | $12.37 | $12.46 | $11.13 | 358,532 |
| 2020-11-25 | $12.40 | $12.54 | $12.34 | $12.41 | $11.08 | 522,418 |
| 2020-11-24 | $12.38 | $12.50 | $12.32 | $12.39 | $11.06 | 602,038 |
| 2020-11-23 | $12.20 | $12.24 | $12.12 | $12.18 | $10.88 | 818,196 |
| 2020-11-20 | $11.91 | $12.09 | $11.80 | $12.00 | $10.71 | 599,896 |
| 2020-11-19 | $11.85 | $11.94 | $11.68 | $11.80 | $10.54 | 484,901 |
| 2020-11-18 | $12.12 | $12.18 | $11.87 | $11.88 | $10.61 | 438,671 |
| 2020-11-17 | $12.06 | $12.09 | $11.88 | $12.02 | $10.73 | 529,851 |
| 2020-11-16 | $11.93 | $12.21 | $11.82 | $12.19 | $10.81 | 809,451 |
| 2020-11-13 | $11.51 | $11.74 | $11.50 | $11.72 | $10.40 | 288,563 |
| 2020-11-12 | $11.68 | $11.71 | $11.46 | $11.49 | $10.19 | 411,902 |
| 2020-11-11 | $11.70 | $11.87 | $11.65 | $11.70 | $10.38 | 441,755 |
| 2020-11-10 | $11.39 | $11.69 | $11.35 | $11.66 | $10.34 | 365,619 |
| 2020-11-09 | $11.43 | $11.99 | $11.38 | $11.39 | $10.10 | 942,111 |
| 2020-11-06 | $11.21 | $11.21 | $10.93 | $11.03 | $9.78 | 328,196 |
| 2020-11-05 | $11.03 | $11.25 | $11.01 | $11.18 | $9.92 | 470,604 |
| 2020-11-04 | $10.99 | $11.10 | $10.94 | $10.94 | $9.70 | 279,193 |
| 2020-11-03 | $10.66 | $10.97 | $10.66 | $10.92 | $9.69 | 313,888 |
| 2020-11-02 | $10.45 | $10.67 | $10.41 | $10.64 | $9.44 | 471,567 |
| 2020-10-30 | $10.37 | $10.47 | $10.28 | $10.31 | $9.14 | 541,740 |
| 2020-10-29 | $10.25 | $10.46 | $10.20 | $10.39 | $9.22 | 432,892 |
| 2020-10-28 | $10.57 | $10.57 | $10.21 | $10.26 | $9.10 | 699,727 |
| 2020-10-27 | $10.74 | $10.82 | $10.65 | $10.65 | $9.45 | 293,611 |
| 2020-10-26 | $10.85 | $10.90 | $10.70 | $10.78 | $9.56 | 600,048 |
| 2020-10-23 | $11.03 | $11.13 | $10.94 | $10.95 | $9.71 | 241,324 |
| 2020-10-22 | $10.94 | $11.07 | $10.89 | $11.02 | $9.77 | 297,662 |
| 2020-10-21 | $10.93 | $10.99 | $10.89 | $10.92 | $9.69 | 267,959 |
| 2020-10-20 | $10.86 | $10.99 | $10.86 | $10.93 | $9.69 | 279,858 |
| 2020-10-19 | $11.10 | $11.13 | $10.82 | $10.83 | $9.61 | 398,492 |
| 2020-10-16 | $11.14 | $11.18 | $11.10 | $11.13 | $9.87 | 373,538 |
| 2020-10-15 | $11.10 | $11.28 | $11.10 | $11.16 | $9.90 | 371,310 |
| 2020-10-14 | $11.24 | $11.30 | $11.10 | $11.10 | $9.85 | 384,535 |
| 2020-10-13 | $11.56 | $11.61 | $11.26 | $11.31 | $10.03 | 406,372 |
| 2020-10-12 | $11.68 | $11.70 | $11.61 | $11.65 | $10.26 | 346,372 |
| 2020-10-09 | $11.67 | $11.74 | $11.64 | $11.68 | $10.29 | 256,120 |
| 2020-10-08 | $11.41 | $11.64 | $11.38 | $11.64 | $10.25 | 278,844 |
| 2020-10-07 | $11.41 | $11.50 | $11.34 | $11.37 | $10.01 | 565,633 |
| 2020-10-06 | $11.47 | $11.50 | $11.34 | $11.40 | $10.04 | 323,615 |
| 2020-10-05 | $11.51 | $11.54 | $11.32 | $11.43 | $10.07 | 353,630 |
| 2020-10-02 | $11.15 | $11.50 | $11.05 | $11.42 | $10.06 | 375,307 |
| 2020-10-01 | $11.11 | $11.35 | $11.11 | $11.34 | $9.99 | 341,201 |
| 2020-09-30 | $11.14 | $11.26 | $11.01 | $11.11 | $9.79 | 318,221 |
| 2020-09-29 | $11.16 | $11.16 | $10.97 | $11.09 | $9.77 | 335,143 |
| 2020-09-28 | $11.05 | $11.21 | $11.02 | $11.15 | $9.82 | 416,024 |
| 2020-09-25 | $10.75 | $10.94 | $10.72 | $10.93 | $9.63 | 337,778 |
| 2020-09-24 | $10.72 | $10.90 | $10.62 | $10.79 | $9.50 | 352,233 |
| 2020-09-23 | $11.03 | $11.08 | $10.69 | $10.72 | $9.44 | 429,327 |
| 2020-09-22 | $11.00 | $11.12 | $11.00 | $11.01 | $9.70 | 353,943 |
| 2020-09-21 | $11.15 | $11.16 | $10.80 | $10.98 | $9.67 | 711,248 |
| 2020-09-18 | $11.42 | $11.42 | $11.16 | $11.25 | $9.91 | 383,646 |
| 2020-09-17 | $11.40 | $11.48 | $11.27 | $11.40 | $10.04 | 303,551 |
| 2020-09-16 | $11.48 | $11.64 | $11.46 | $11.53 | $10.15 | 321,736 |
| 2020-09-15 | $11.40 | $11.59 | $11.40 | $11.47 | $10.10 | 317,824 |
| 2020-09-14 | $11.28 | $11.49 | $11.28 | $11.48 | $10.04 | 374,927 |
| 2020-09-11 | $11.26 | $11.30 | $11.17 | $11.24 | $9.83 | 291,173 |
| 2020-09-10 | $11.30 | $11.33 | $11.24 | $11.26 | $9.85 | 429,241 |
| 2020-09-09 | $11.24 | $11.40 | $11.16 | $11.30 | $9.88 | 339,165 |
| 2020-09-08 | $11.10 | $11.23 | $11.10 | $11.13 | $9.73 | 495,115 |
| 2020-09-04 | $11.42 | $11.48 | $11.03 | $11.26 | $9.85 | 513,636 |
| 2020-09-03 | $11.63 | $11.71 | $11.32 | $11.50 | $10.06 | 578,475 |
| 2020-09-02 | $11.50 | $11.65 | $11.34 | $11.64 | $10.18 | 492,943 |
| 2020-09-01 | $11.44 | $11.53 | $11.37 | $11.51 | $10.07 | 397,069 |
| 2020-08-31 | $11.47 | $11.51 | $11.42 | $11.47 | $10.03 | 553,925 |
| 2020-08-28 | $11.40 | $11.42 | $11.25 | $11.41 | $9.98 | 394,438 |
| 2020-08-27 | $11.12 | $11.38 | $11.10 | $11.35 | $9.93 | 650,055 |
| 2020-08-26 | $11.28 | $11.28 | $11.05 | $11.12 | $9.73 | 439,198 |
| 2020-08-25 | $11.25 | $11.30 | $11.13 | $11.22 | $9.81 | 528,853 |
| 2020-08-24 | $10.99 | $11.23 | $10.92 | $11.23 | $9.82 | 737,037 |
| 2020-08-21 | $11.08 | $11.16 | $10.87 | $10.92 | $9.55 | 766,975 |
| 2020-08-20 | $11.10 | $11.25 | $11.10 | $11.12 | $9.73 | 396,978 |
| 2020-08-19 | $11.42 | $11.42 | $11.17 | $11.20 | $9.80 | 408,549 |
| 2020-08-18 | $11.42 | $11.50 | $11.32 | $11.35 | $9.93 | 405,176 |
| 2020-08-17 | $11.58 | $11.58 | $11.43 | $11.51 | $10.00 | 606,776 |
| 2020-08-14 | $11.16 | $11.48 | $11.16 | $11.40 | $9.90 | 604,409 |
| 2020-08-13 | $11.22 | $11.37 | $11.19 | $11.19 | $9.72 | 322,796 |
| 2020-08-12 | $11.18 | $11.34 | $11.18 | $11.26 | $9.78 | 482,374 |
| 2020-08-11 | $11.52 | $11.55 | $11.14 | $11.16 | $9.69 | 624,795 |
| 2020-08-10 | $11.33 | $11.48 | $11.28 | $11.45 | $9.94 | 705,161 |
| 2020-08-07 | $11.11 | $11.31 | $11.11 | $11.27 | $9.79 | 337,320 |
| 2020-08-06 | $11.07 | $11.17 | $11.02 | $11.16 | $9.69 | 461,602 |
| 2020-08-05 | $11.11 | $11.15 | $11.00 | $11.04 | $9.59 | 378,869 |
| 2020-08-04 | $10.89 | $11.10 | $10.87 | $11.05 | $9.60 | 376,656 |
| 2020-08-03 | $11.14 | $11.14 | $10.93 | $10.95 | $9.51 | 549,105 |
| 2020-07-31 | $11.20 | $11.20 | $10.96 | $11.05 | $9.60 | 484,855 |
| 2020-07-30 | $11.05 | $11.16 | $10.92 | $11.14 | $9.68 | 370,643 |
| 2020-07-29 | $10.96 | $11.14 | $10.95 | $11.13 | $9.67 | 453,798 |
| 2020-07-28 | $10.65 | $10.95 | $10.64 | $10.91 | $9.48 | 341,249 |
| 2020-07-27 | $10.63 | $10.65 | $10.52 | $10.64 | $9.24 | 519,507 |
| 2020-07-24 | $10.56 | $10.67 | $10.55 | $10.60 | $9.21 | 379,519 |
| 2020-07-23 | $10.68 | $10.76 | $10.52 | $10.62 | $9.22 | 457,059 |
| 2020-07-22 | $10.59 | $10.75 | $10.49 | $10.72 | $9.31 | 330,707 |
| 2020-07-21 | $10.55 | $10.67 | $10.52 | $10.52 | $9.14 | 441,645 |
| 2020-07-20 | $10.60 | $10.70 | $10.40 | $10.52 | $9.14 | 711,433 |
| 2020-07-17 | $10.50 | $10.71 | $10.49 | $10.62 | $9.22 | 278,470 |
| 2020-07-16 | $10.56 | $10.66 | $10.45 | $10.53 | $9.15 | 380,115 |
| 2020-07-15 | $10.62 | $10.74 | $10.55 | $10.68 | $9.28 | 563,403 |
| 2020-07-14 | $10.54 | $10.57 | $10.38 | $10.50 | $9.12 | 580,699 |
| 2020-07-13 | $10.76 | $10.86 | $10.55 | $10.58 | $9.12 | 476,654 |
| 2020-07-10 | $10.60 | $10.84 | $10.59 | $10.76 | $9.27 | 354,282 |
| 2020-07-09 | $10.90 | $10.97 | $10.58 | $10.69 | $9.21 | 375,909 |
| 2020-07-08 | $10.77 | $10.95 | $10.73 | $10.89 | $9.39 | 367,869 |
| 2020-07-07 | $11.10 | $11.11 | $10.73 | $10.81 | $9.32 | 501,319 |
| 2020-07-06 | $11.45 | $11.45 | $11.07 | $11.13 | $9.59 | 484,862 |
| 2020-07-02 | $11.37 | $11.48 | $11.20 | $11.23 | $9.68 | 492,763 |
| 2020-07-01 | $10.93 | $11.29 | $10.93 | $11.10 | $9.57 | 626,553 |
| 2020-06-30 | $10.83 | $11.01 | $10.75 | $10.93 | $9.42 | 646,850 |
| 2020-06-29 | $10.52 | $10.79 | $10.40 | $10.69 | $9.21 | 750,272 |
| 2020-06-26 | $10.57 | $10.59 | $10.35 | $10.35 | $8.92 | 389,743 |
| 2020-06-25 | $10.47 | $10.60 | $10.34 | $10.58 | $9.12 | 456,057 |
| 2020-06-24 | $10.93 | $10.93 | $10.38 | $10.52 | $9.07 | 662,641 |
| 2020-06-23 | $11.05 | $11.07 | $10.90 | $11.01 | $9.49 | 377,750 |
| 2020-06-22 | $10.95 | $10.95 | $10.68 | $10.93 | $9.42 | 560,222 |
| 2020-06-19 | $11.26 | $11.26 | $10.81 | $10.88 | $9.38 | 493,693 |
| 2020-06-18 | $11.17 | $11.17 | $10.94 | $11.00 | $9.48 | 364,031 |
| 2020-06-17 | $11.35 | $11.42 | $11.14 | $11.14 | $9.60 | 478,386 |
| 2020-06-16 | $11.52 | $11.62 | $11.18 | $11.35 | $9.78 | 447,430 |
| 2020-06-15 | $10.84 | $11.28 | $10.50 | $11.21 | $9.59 | 512,096 |
| 2020-06-12 | $10.90 | $11.15 | $10.76 | $11.12 | $9.52 | 579,176 |
| 2020-06-11 | $10.68 | $10.92 | $10.50 | $10.59 | $9.06 | 1,147,134 |
| 2020-06-10 | $11.82 | $11.93 | $11.14 | $11.35 | $9.71 | 1,361,017 |
| 2020-06-09 | $12.35 | $12.35 | $11.87 | $11.90 | $10.19 | 800,257 |
| 2020-06-08 | $12.25 | $12.47 | $12.20 | $12.43 | $10.64 | 811,602 |
| 2020-06-05 | $11.90 | $12.20 | $11.90 | $11.98 | $10.25 | 894,160 |
| 2020-06-04 | $11.89 | $11.89 | $11.38 | $11.49 | $9.83 | 1,161,376 |
| 2020-06-03 | $11.34 | $11.84 | $11.34 | $11.81 | $10.11 | 1,032,716 |
| 2020-06-02 | $11.42 | $11.43 | $11.18 | $11.25 | $9.63 | 1,147,959 |
| 2020-06-01 | $10.80 | $11.22 | $10.74 | $11.14 | $9.53 | 1,115,572 |
| 2020-05-29 | $10.84 | $10.85 | $10.65 | $10.74 | $9.19 | 989,611 |
| 2020-05-28 | $10.99 | $10.99 | $10.57 | $10.76 | $9.21 | 1,729,529 |
| 2020-05-27 | $10.16 | $10.52 | $10.04 | $10.50 | $8.99 | 2,300,656 |
| 2020-05-26 | $9.82 | $10.01 | $9.80 | $9.93 | $8.50 | 816,675 |
| 2020-05-22 | $9.20 | $9.44 | $9.16 | $9.44 | $8.08 | 521,736 |
| 2020-05-21 | $9.48 | $9.64 | $9.20 | $9.23 | $7.90 | 918,966 |
| 2020-05-20 | $9.44 | $9.69 | $9.44 | $9.61 | $8.23 | 675,645 |
| 2020-05-19 | $9.18 | $9.42 | $9.03 | $9.38 | $8.03 | 823,302 |
| 2020-05-18 | $8.89 | $9.18 | $8.89 | $9.12 | $7.81 | 883,264 |
| 2020-05-15 | $8.67 | $8.72 | $8.53 | $8.66 | $7.41 | 523,821 |
| 2020-05-14 | $8.62 | $8.83 | $8.31 | $8.80 | $7.53 | 1,317,010 |
| 2020-05-13 | $9.35 | $9.42 | $8.80 | $8.89 | $7.61 | 959,347 |
| 2020-05-12 | $9.88 | $9.88 | $9.40 | $9.40 | $8.05 | 938,169 |
| 2020-05-11 | $9.90 | $10.03 | $9.77 | $9.89 | $8.39 | 720,263 |
| 2020-05-08 | $9.66 | $9.99 | $9.66 | $9.87 | $8.38 | 438,746 |
| 2020-05-07 | $9.50 | $9.68 | $9.47 | $9.57 | $8.12 | 423,874 |
| 2020-05-06 | $9.66 | $9.73 | $9.41 | $9.44 | $8.01 | 439,471 |
| 2020-05-05 | $9.52 | $9.71 | $9.52 | $9.63 | $8.17 | 416,005 |
| 2020-05-04 | $9.63 | $9.66 | $9.35 | $9.42 | $7.99 | 753,450 |
| 2020-05-01 | $9.85 | $9.85 | $9.64 | $9.74 | $8.27 | 567,757 |
| 2020-04-30 | $10.21 | $10.25 | $9.86 | $10.00 | $8.49 | 557,493 |
| 2020-04-29 | $9.90 | $10.19 | $9.90 | $10.13 | $8.60 | 672,118 |
| 2020-04-28 | $9.98 | $9.98 | $9.54 | $9.71 | $8.24 | 943,026 |
| 2020-04-27 | $9.64 | $9.82 | $9.60 | $9.69 | $8.22 | 669,105 |
| 2020-04-24 | $9.76 | $9.83 | $9.39 | $9.46 | $8.03 | 936,578 |
| 2020-04-23 | $9.70 | $9.91 | $9.64 | $9.71 | $8.24 | 977,878 |
| 2020-04-22 | $9.39 | $9.72 | $9.39 | $9.63 | $8.17 | 889,556 |
| 2020-04-21 | $9.37 | $9.42 | $9.00 | $9.31 | $7.90 | 731,027 |
| 2020-04-20 | $9.81 | $9.93 | $9.55 | $9.57 | $8.12 | 584,607 |
| 2020-04-17 | $9.92 | $10.07 | $9.76 | $9.88 | $8.39 | 781,763 |
| 2020-04-16 | $9.75 | $9.86 | $9.40 | $9.52 | $8.08 | 611,420 |
| 2020-04-15 | $9.66 | $9.90 | $9.43 | $9.74 | $8.27 | 736,047 |
| 2020-04-14 | $10.22 | $10.68 | $10.13 | $10.16 | $8.62 | 885,232 |
| 2020-04-13 | $10.57 | $10.57 | $9.93 | $10.10 | $8.50 | 1,045,475 |
| 2020-04-09 | $9.98 | $10.86 | $9.89 | $10.41 | $8.77 | 1,197,239 |
| 2020-04-08 | $9.20 | $9.81 | $9.12 | $9.65 | $8.13 | 907,671 |
| 2020-04-07 | $8.99 | $9.42 | $8.79 | $9.07 | $7.64 | 1,140,990 |
| 2020-04-06 | $8.24 | $8.70 | $8.07 | $8.57 | $7.22 | 1,233,895 |
| 2020-04-03 | $7.99 | $8.15 | $7.80 | $7.99 | $6.73 | 683,392 |
| 2020-04-02 | $8.00 | $8.40 | $7.89 | $8.11 | $6.83 | 815,700 |
| 2020-04-01 | $8.58 | $8.69 | $8.02 | $8.12 | $6.84 | 1,060,516 |
| 2020-03-31 | $9.35 | $9.43 | $8.81 | $9.04 | $7.61 | 978,144 |
| 2020-03-30 | $8.86 | $9.16 | $8.54 | $9.15 | $7.70 | 1,011,465 |
| 2020-03-27 | $8.86 | $9.20 | $8.54 | $8.91 | $7.50 | 938,182 |
| 2020-03-26 | $8.20 | $9.19 | $8.19 | $9.04 | $7.61 | 1,430,003 |
| 2020-03-25 | $7.16 | $8.65 | $7.16 | $8.04 | $6.77 | 1,513,337 |
| 2020-03-24 | $6.92 | $7.48 | $6.92 | $7.16 | $6.03 | 1,241,584 |
| 2020-03-23 | $7.53 | $7.53 | $6.26 | $6.57 | $5.53 | 1,503,513 |
| 2020-03-20 | $7.21 | $7.99 | $7.21 | $7.43 | $6.26 | 1,748,685 |
| 2020-03-19 | $6.30 | $8.00 | $6.00 | $7.15 | $6.02 | 1,957,319 |
| 2020-03-18 | $7.74 | $7.99 | $5.80 | $6.30 | $5.31 | 3,024,894 |
| 2020-03-17 | $9.18 | $9.21 | $8.27 | $8.58 | $7.22 | 2,290,419 |
| 2020-03-16 | $9.67 | $10.02 | $9.08 | $9.14 | $7.63 | 1,576,394 |
| 2020-03-13 | $10.80 | $10.99 | $10.00 | $10.96 | $9.14 | 1,641,009 |
| 2020-03-12 | $10.87 | $11.00 | $10.01 | $10.09 | $8.42 | 2,213,575 |
| 2020-03-11 | $12.46 | $12.50 | $11.65 | $11.71 | $9.77 | 1,395,235 |
| 2020-03-10 | $12.45 | $12.71 | $12.04 | $12.71 | $10.60 | 1,149,464 |
| 2020-03-09 | $12.58 | $12.78 | $12.10 | $12.12 | $10.11 | 1,359,145 |
| 2020-03-06 | $13.22 | $13.38 | $12.93 | $13.33 | $11.12 | 2,228,733 |
| 2020-03-05 | $13.56 | $13.57 | $13.22 | $13.39 | $11.17 | 691,926 |
| 2020-03-04 | $13.48 | $13.74 | $13.31 | $13.71 | $11.44 | 1,042,275 |
| 2020-03-03 | $13.59 | $13.64 | $13.04 | $13.15 | $10.97 | 1,514,801 |
| 2020-03-02 | $13.10 | $13.46 | $12.82 | $13.46 | $11.23 | 1,753,243 |
| 2020-02-28 | $12.70 | $12.93 | $12.06 | $12.73 | $10.62 | 2,356,638 |
| 2020-02-27 | $13.39 | $13.41 | $12.85 | $12.89 | $10.75 | 1,939,068 |
| 2020-02-26 | $13.58 | $13.80 | $13.52 | $13.59 | $11.34 | 1,080,567 |
| 2020-02-25 | $14.07 | $14.10 | $13.47 | $13.57 | $11.32 | 1,309,438 |
| 2020-02-24 | $14.14 | $14.22 | $14.02 | $14.04 | $11.71 | 877,953 |
| 2020-02-21 | $14.39 | $14.39 | $14.26 | $14.30 | $11.93 | 986,139 |
| 2020-02-20 | $14.60 | $14.64 | $14.37 | $14.42 | $12.03 | 1,313,493 |
| 2020-02-19 | $14.80 | $14.82 | $14.50 | $14.50 | $12.10 | 954,680 |
| 2020-02-18 | $14.45 | $14.75 | $14.44 | $14.74 | $12.30 | 1,569,669 |
| 2020-02-14 | $14.30 | $14.39 | $14.30 | $14.39 | $12.01 | 951,263 |
| 2020-02-13 | $14.25 | $14.36 | $14.22 | $14.30 | $11.93 | 766,213 |
| 2020-02-12 | $14.30 | $14.43 | $14.26 | $14.27 | $11.91 | 980,417 |
| 2020-02-11 | $13.92 | $14.28 | $13.92 | $14.25 | $11.89 | 1,853,272 |
| 2020-02-10 | $13.96 | $14.01 | $13.93 | $13.99 | $11.67 | 757,842 |
| 2020-02-07 | $13.98 | $14.04 | $13.95 | $13.96 | $11.65 | 471,767 |
| 2020-02-06 | $13.96 | $14.04 | $13.95 | $13.98 | $11.66 | 518,086 |
| 2020-02-05 | $14.00 | $14.04 | $13.91 | $13.99 | $11.67 | 670,090 |
| 2020-02-04 | $13.90 | $14.06 | $13.90 | $13.98 | $11.66 | 581,620 |
| 2020-02-03 | $13.90 | $13.97 | $13.85 | $13.90 | $11.60 | 620,737 |
| 2020-01-31 | $14.03 | $14.06 | $13.87 | $13.90 | $11.60 | 415,506 |
| 2020-01-30 | $13.81 | $14.00 | $13.81 | $13.98 | $11.66 | 617,843 |
| 2020-01-29 | $13.98 | $13.98 | $13.81 | $13.90 | $11.60 | 922,150 |
| 2020-01-28 | $13.92 | $14.01 | $13.92 | $13.94 | $11.63 | 823,516 |
| 2020-01-27 | $14.10 | $14.15 | $14.01 | $14.11 | $11.77 | 429,288 |
| 2020-01-24 | $14.18 | $14.34 | $14.15 | $14.20 | $11.85 | 424,738 |
| 2020-01-23 | $14.39 | $14.47 | $14.22 | $14.25 | $11.89 | 360,355 |
| 2020-01-22 | $14.35 | $14.97 | $14.34 | $14.39 | $11.94 | 977,527 |
| 2020-01-21 | $14.23 | $14.32 | $14.19 | $14.32 | $11.88 | 465,051 |
| 2020-01-17 | $14.05 | $14.27 | $14.03 | $14.18 | $11.76 | 406,833 |
| 2020-01-16 | $13.98 | $14.10 | $13.92 | $14.10 | $11.70 | 1,141,734 |
| 2020-01-15 | $14.38 | $14.46 | $14.01 | $14.09 | $11.69 | 731,854 |
| 2020-01-14 | $14.27 | $14.37 | $14.26 | $14.36 | $11.91 | 1,008,991 |
| 2020-01-13 | $14.17 | $14.34 | $14.16 | $14.26 | $11.83 | 627,641 |
| 2020-01-10 | $14.04 | $14.19 | $14.01 | $14.18 | $11.76 | 384,364 |
| 2020-01-09 | $13.95 | $14.10 | $13.92 | $14.02 | $11.63 | 811,459 |
| 2020-01-08 | $14.33 | $14.40 | $13.97 | $13.98 | $11.53 | 1,059,454 |
| 2020-01-07 | $14.64 | $14.66 | $14.33 | $14.35 | $11.84 | 763,817 |
| 2020-01-06 | $14.69 | $14.81 | $14.65 | $14.72 | $12.14 | 410,030 |
| 2020-01-03 | $14.61 | $14.77 | $14.60 | $14.75 | $12.17 | 244,390 |
| 2020-01-02 | $14.90 | $14.92 | $14.70 | $14.73 | $12.15 | 318,342 |
| 2019-12-31 | $14.78 | $14.88 | $14.75 | $14.88 | $12.27 | 215,441 |
| 2019-12-30 | $14.79 | $14.79 | $14.66 | $14.72 | $12.14 | 265,089 |
| 2019-12-27 | $14.91 | $14.91 | $14.76 | $14.83 | $12.23 | 236,591 |
| 2019-12-26 | $14.75 | $14.89 | $14.74 | $14.87 | $12.23 | 300,880 |
| 2019-12-24 | $14.74 | $14.84 | $14.70 | $14.77 | $12.14 | 222,299 |
| 2019-12-23 | $14.69 | $14.79 | $14.61 | $14.74 | $12.12 | 339,177 |
| 2019-12-20 | $14.54 | $14.67 | $14.52 | $14.65 | $12.04 | 333,708 |
| 2019-12-19 | $14.63 | $14.67 | $14.53 | $14.58 | $11.99 | 448,841 |
| 2019-12-18 | $14.55 | $14.63 | $14.38 | $14.58 | $11.99 | 486,787 |
| 2019-12-17 | $14.72 | $14.73 | $14.47 | $14.55 | $11.96 | 431,928 |
| 2019-12-16 | $14.83 | $14.92 | $14.62 | $14.79 | $12.09 | 358,896 |
| 2019-12-13 | $14.75 | $14.90 | $14.62 | $14.88 | $12.17 | 243,295 |
| 2019-12-12 | $15.01 | $15.09 | $14.72 | $14.75 | $12.06 | 343,541 |
| 2019-12-11 | $15.07 | $15.09 | $14.96 | $15.09 | $12.34 | 201,414 |
| 2019-12-10 | $15.00 | $15.09 | $14.86 | $15.07 | $12.32 | 240,067 |
| 2019-12-09 | $14.99 | $15.08 | $14.96 | $15.04 | $12.30 | 247,356 |
| 2019-12-06 | $14.99 | $15.07 | $14.97 | $15.00 | $12.26 | 228,825 |
| 2019-12-05 | $14.82 | $15.00 | $14.73 | $15.00 | $12.26 | 506,460 |
| 2019-12-04 | $14.80 | $14.92 | $14.71 | $14.72 | $12.04 | 306,433 |
| 2019-12-03 | $14.53 | $14.89 | $14.53 | $14.83 | $12.13 | 529,074 |
| 2019-12-02 | $14.65 | $14.69 | $14.50 | $14.58 | $11.92 | 478,026 |
| 2019-11-29 | $14.51 | $14.69 | $14.51 | $14.67 | $11.99 | 176,755 |
| 2019-11-27 | $14.47 | $14.58 | $14.40 | $14.51 | $11.86 | 227,293 |
| 2019-11-26 | $14.17 | $14.48 | $14.17 | $14.45 | $11.82 | 239,705 |
| 2019-11-25 | $14.43 | $14.47 | $14.14 | $14.21 | $11.62 | 392,212 |
| 2019-11-22 | $14.53 | $14.56 | $14.32 | $14.38 | $11.76 | 302,798 |
| 2019-11-21 | $14.66 | $14.68 | $14.50 | $14.54 | $11.89 | 266,571 |
| 2019-11-20 | $14.63 | $14.73 | $14.61 | $14.71 | $12.03 | 174,226 |
| 2019-11-19 | $14.54 | $14.64 | $14.37 | $14.61 | $11.95 | 263,024 |
| 2019-11-18 | $14.55 | $14.80 | $14.51 | $14.51 | $11.86 | 345,685 |
| 2019-11-15 | $14.52 | $14.64 | $14.52 | $14.53 | $11.88 | 246,512 |
| 2019-11-14 | $14.27 | $14.50 | $14.23 | $14.49 | $11.85 | 439,636 |
| 2019-11-13 | $14.24 | $14.34 | $14.12 | $14.21 | $11.62 | 555,785 |
| 2019-11-12 | $14.49 | $14.58 | $14.25 | $14.26 | $11.66 | 316,608 |
| 2019-11-11 | $14.47 | $14.60 | $14.47 | $14.55 | $11.83 | 257,162 |
| 2019-11-08 | $14.44 | $14.61 | $14.42 | $14.55 | $11.83 | 252,968 |
| 2019-11-07 | $14.84 | $14.86 | $14.37 | $14.48 | $11.77 | 740,544 |
| 2019-11-06 | $14.80 | $14.93 | $14.80 | $14.83 | $12.06 | 489,038 |
| 2019-11-05 | $15.10 | $15.10 | $14.72 | $14.83 | $12.06 | 711,247 |
| 2019-11-04 | $15.16 | $15.19 | $15.08 | $15.11 | $12.29 | 283,464 |
| 2019-11-01 | $15.29 | $15.33 | $15.09 | $15.14 | $12.31 | 351,155 |
| 2019-10-31 | $15.41 | $15.41 | $15.25 | $15.32 | $12.46 | 369,031 |
| 2019-10-30 | $15.07 | $15.35 | $15.00 | $15.33 | $12.46 | 317,762 |
| 2019-10-29 | $15.04 | $15.19 | $14.96 | $15.03 | $12.22 | 506,101 |
| 2019-10-28 | $15.30 | $15.30 | $15.01 | $15.04 | $12.23 | 834,547 |
| 2019-10-25 | $15.55 | $15.57 | $15.36 | $15.37 | $12.50 | 390,732 |
| 2019-10-24 | $15.41 | $15.75 | $15.35 | $15.61 | $12.69 | 1,044,482 |
| 2019-10-23 | $15.81 | $15.96 | $15.70 | $15.81 | $12.85 | 246,279 |
| 2019-10-22 | $15.97 | $16.05 | $15.82 | $15.82 | $12.86 | 270,055 |
| 2019-10-21 | $15.74 | $15.99 | $15.71 | $15.95 | $12.97 | 348,350 |
| 2019-10-18 | $15.66 | $15.78 | $15.63 | $15.71 | $12.77 | 185,234 |
| 2019-10-17 | $15.54 | $15.77 | $15.48 | $15.70 | $12.77 | 213,976 |
| 2019-10-16 | $15.49 | $15.52 | $15.32 | $15.52 | $12.62 | 298,521 |
| 2019-10-15 | $15.60 | $15.74 | $15.42 | $15.52 | $12.62 | 277,406 |
| 2019-10-14 | $15.74 | $15.74 | $15.62 | $15.68 | $12.68 | 253,538 |
| 2019-10-11 | $15.74 | $15.77 | $15.53 | $15.70 | $12.70 | 275,445 |
| 2019-10-10 | $15.45 | $15.70 | $15.42 | $15.62 | $12.64 | 241,001 |
| 2019-10-09 | $15.60 | $15.81 | $15.33 | $15.42 | $12.47 | 292,981 |
| 2019-10-08 | $15.67 | $15.67 | $15.44 | $15.52 | $12.55 | 241,856 |
| 2019-10-07 | $15.69 | $15.74 | $15.58 | $15.68 | $12.68 | 255,679 |
| 2019-10-04 | $15.73 | $15.80 | $15.56 | $15.69 | $12.69 | 288,497 |
| 2019-10-03 | $15.00 | $15.69 | $15.00 | $15.62 | $12.64 | 447,300 |
| 2019-10-02 | $15.46 | $15.46 | $14.76 | $15.10 | $12.21 | 892,036 |
| 2019-10-01 | $15.81 | $15.85 | $15.50 | $15.50 | $12.54 | 428,070 |
| 2019-09-30 | $15.92 | $15.92 | $15.78 | $15.85 | $12.82 | 456,053 |
| 2019-09-27 | $15.89 | $15.94 | $15.78 | $15.92 | $12.88 | 257,414 |
| 2019-09-26 | $15.79 | $15.88 | $15.72 | $15.86 | $12.83 | 323,782 |
| 2019-09-25 | $15.82 | $15.87 | $15.72 | $15.78 | $12.76 | 312,677 |
| 2019-09-24 | $15.82 | $15.88 | $15.71 | $15.76 | $12.75 | 289,878 |
| 2019-09-23 | $15.72 | $15.84 | $15.71 | $15.74 | $12.73 | 268,830 |
| 2019-09-20 | $15.64 | $15.82 | $15.59 | $15.73 | $12.72 | 328,640 |
| 2019-09-19 | $15.64 | $15.75 | $15.54 | $15.55 | $12.58 | 351,090 |
| 2019-09-18 | $15.51 | $15.62 | $15.46 | $15.58 | $12.60 | 255,047 |
| 2019-09-17 | $15.49 | $15.65 | $15.48 | $15.59 | $12.61 | 299,310 |
| 2019-09-16 | $15.50 | $15.58 | $15.40 | $15.56 | $12.52 | 385,992 |
| 2019-09-13 | $15.64 | $15.71 | $15.22 | $15.40 | $12.39 | 616,113 |
| 2019-09-12 | $15.41 | $15.65 | $15.37 | $15.60 | $12.55 | 550,147 |
| 2019-09-11 | $15.10 | $15.23 | $15.08 | $15.23 | $12.26 | 425,782 |
| 2019-09-10 | $15.25 | $15.27 | $14.94 | $15.07 | $12.13 | 396,486 |
| 2019-09-09 | $15.43 | $15.43 | $15.21 | $15.29 | $12.31 | 314,440 |
| 2019-09-06 | $15.40 | $15.56 | $15.37 | $15.37 | $12.37 | 420,497 |
| 2019-09-05 | $15.76 | $15.76 | $15.37 | $15.47 | $12.45 | 500,704 |
| 2019-09-04 | $15.42 | $15.66 | $15.42 | $15.64 | $12.59 | 408,362 |
| 2019-09-03 | $15.21 | $15.42 | $15.15 | $15.40 | $12.39 | 509,248 |
| 2019-08-30 | $15.04 | $15.17 | $14.99 | $15.14 | $12.18 | 318,867 |
| 2019-08-29 | $14.95 | $15.05 | $14.87 | $15.03 | $12.10 | 269,856 |
| 2019-08-28 | $14.78 | $14.91 | $14.75 | $14.91 | $12.00 | 259,700 |
| 2019-08-27 | $14.94 | $14.94 | $14.76 | $14.78 | $11.89 | 327,328 |
| 2019-08-26 | $14.80 | $14.90 | $14.76 | $14.90 | $11.99 | 293,008 |
| 2019-08-23 | $14.90 | $14.94 | $14.75 | $14.76 | $11.88 | 242,925 |
| 2019-08-22 | $14.81 | $14.93 | $14.72 | $14.92 | $12.01 | 243,162 |
| 2019-08-21 | $14.82 | $14.92 | $14.76 | $14.86 | $11.96 | 203,851 |
| 2019-08-20 | $14.90 | $14.90 | $14.71 | $14.83 | $11.94 | 404,372 |
| 2019-08-19 | $14.75 | $14.99 | $14.41 | $14.95 | $11.97 | 430,914 |
| 2019-08-16 | $14.57 | $14.85 | $14.57 | $14.70 | $11.77 | 309,712 |
| 2019-08-15 | $14.45 | $14.57 | $14.41 | $14.56 | $11.65 | 213,498 |
| 2019-08-14 | $14.58 | $14.63 | $14.38 | $14.45 | $11.57 | 397,112 |
| 2019-08-13 | $14.60 | $14.71 | $14.57 | $14.67 | $11.74 | 257,480 |
| 2019-08-12 | $14.62 | $14.72 | $14.51 | $14.63 | $11.71 | 545,124 |
| 2019-08-09 | $14.46 | $14.60 | $14.42 | $14.56 | $11.65 | 286,535 |
| 2019-08-08 | $14.29 | $14.50 | $14.23 | $14.49 | $11.60 | 376,051 |
| 2019-08-07 | $14.10 | $14.28 | $13.93 | $14.27 | $11.42 | 349,922 |
| 2019-08-06 | $14.00 | $14.13 | $13.88 | $14.12 | $11.30 | 308,271 |
| 2019-08-05 | $14.12 | $14.12 | $13.82 | $13.94 | $11.16 | 409,174 |
| 2019-08-02 | $14.18 | $14.26 | $14.16 | $14.21 | $11.37 | 213,118 |
| 2019-08-01 | $14.10 | $14.28 | $14.09 | $14.21 | $11.37 | 307,983 |
| 2019-07-31 | $14.20 | $14.25 | $14.09 | $14.12 | $11.30 | 279,556 |
| 2019-07-30 | $14.08 | $14.24 | $14.06 | $14.13 | $11.31 | 321,982 |
| 2019-07-29 | $14.07 | $14.15 | $14.03 | $14.13 | $11.31 | 317,795 |
| 2019-07-26 | $13.92 | $14.03 | $13.86 | $14.03 | $11.23 | 212,610 |
| 2019-07-25 | $13.95 | $13.96 | $13.80 | $13.88 | $11.11 | 310,019 |
| 2019-07-24 | $13.95 | $13.99 | $13.88 | $13.88 | $11.11 | 361,525 |
| 2019-07-23 | $13.73 | $13.93 | $13.62 | $13.93 | $11.15 | 392,721 |
| 2019-07-22 | $13.60 | $13.67 | $13.52 | $13.65 | $10.93 | 418,354 |
| 2019-07-19 | $13.83 | $13.84 | $13.60 | $13.60 | $10.89 | 199,586 |
| 2019-07-18 | $13.83 | $13.88 | $13.72 | $13.83 | $11.07 | 191,469 |
| 2019-07-17 | $13.91 | $13.96 | $13.80 | $13.88 | $11.11 | 224,253 |
| 2019-07-16 | $13.99 | $14.04 | $13.89 | $13.94 | $11.16 | 253,427 |
| 2019-07-15 | $14.05 | $14.16 | $14.00 | $14.10 | $11.22 | 294,093 |
| 2019-07-12 | $14.11 | $14.11 | $14.01 | $14.07 | $11.20 | 243,502 |
| 2019-07-11 | $14.20 | $14.22 | $14.00 | $14.10 | $11.22 | 266,488 |
| 2019-07-10 | $14.09 | $14.20 | $14.05 | $14.15 | $11.26 | 258,976 |
| 2019-07-09 | $13.95 | $14.07 | $13.94 | $14.05 | $11.18 | 221,255 |
| 2019-07-08 | $13.91 | $14.00 | $13.91 | $13.94 | $11.09 | 237,271 |
| 2019-07-05 | $13.90 | $13.97 | $13.69 | $13.93 | $11.09 | 266,668 |
| 2019-07-03 | $13.92 | $13.99 | $13.91 | $13.98 | $11.13 | 102,576 |
| 2019-07-02 | $13.78 | $13.97 | $13.74 | $13.87 | $11.04 | 269,539 |
| 2019-07-01 | $13.79 | $13.85 | $13.61 | $13.77 | $10.96 | 281,742 |
| 2019-06-28 | $13.58 | $13.72 | $13.55 | $13.68 | $10.89 | 286,763 |
| 2019-06-27 | $13.25 | $13.52 | $13.25 | $13.51 | $10.75 | 292,083 |
| 2019-06-26 | $13.74 | $13.74 | $13.21 | $13.25 | $10.55 | 983,799 |
| 2019-06-25 | $13.98 | $13.99 | $13.75 | $13.75 | $10.94 | 410,685 |
| 2019-06-24 | $14.06 | $14.06 | $13.94 | $13.99 | $11.13 | 342,427 |
| 2019-06-21 | $14.21 | $14.23 | $14.02 | $14.04 | $11.17 | 305,470 |
| 2019-06-20 | $14.28 | $14.28 | $14.21 | $14.25 | $11.34 | 307,629 |
| 2019-06-19 | $14.12 | $14.22 | $13.98 | $14.20 | $11.30 | 476,809 |
| 2019-06-18 | $14.28 | $14.36 | $14.09 | $14.12 | $11.24 | 421,299 |
| 2019-06-17 | $14.24 | $14.36 | $14.20 | $14.31 | $11.33 | 462,749 |
| 2019-06-14 | $14.05 | $14.20 | $14.02 | $14.19 | $11.23 | 265,146 |
| 2019-06-13 | $14.11 | $14.11 | $14.01 | $14.05 | $11.12 | 300,758 |
| 2019-06-12 | $13.97 | $14.00 | $13.93 | $14.00 | $11.08 | 279,483 |
| 2019-06-11 | $13.94 | $13.95 | $13.83 | $13.93 | $11.02 | 330,505 |
| 2019-06-10 | $13.93 | $13.94 | $13.77 | $13.89 | $10.99 | 382,224 |
| 2019-06-07 | $13.75 | $13.91 | $13.75 | $13.90 | $11.00 | 333,644 |
| 2019-06-06 | $13.75 | $13.77 | $13.64 | $13.74 | $10.87 | 402,394 |
| 2019-06-05 | $13.69 | $13.77 | $13.66 | $13.73 | $10.87 | 459,731 |
| 2019-06-04 | $13.46 | $13.65 | $13.44 | $13.65 | $10.80 | 648,721 |
| 2019-06-03 | $13.40 | $13.47 | $13.30 | $13.47 | $10.66 | 415,630 |
| 2019-05-31 | $13.20 | $13.43 | $13.12 | $13.39 | $10.60 | 427,266 |
| 2019-05-30 | $13.17 | $13.29 | $13.16 | $13.24 | $10.48 | 325,830 |
| 2019-05-29 | $13.43 | $13.43 | $13.16 | $13.16 | $10.42 | 433,881 |
| 2019-05-28 | $13.54 | $13.54 | $13.43 | $13.45 | $10.64 | 585,610 |
| 2019-05-24 | $13.39 | $13.48 | $13.38 | $13.45 | $10.64 | 261,685 |
| 2019-05-23 | $13.31 | $13.35 | $13.27 | $13.34 | $10.56 | 274,944 |
| 2019-05-22 | $13.31 | $13.35 | $13.28 | $13.32 | $10.54 | 216,911 |
| 2019-05-21 | $13.24 | $13.33 | $13.22 | $13.29 | $10.52 | 290,388 |
| 2019-05-20 | $13.30 | $13.33 | $13.18 | $13.21 | $10.45 | 338,753 |
| 2019-05-17 | $13.23 | $13.23 | $13.15 | $13.19 | $10.44 | 255,283 |
| 2019-05-16 | $13.22 | $13.32 | $13.19 | $13.22 | $10.46 | 451,358 |
| 2019-05-15 | $13.11 | $13.30 | $13.11 | $13.22 | $10.46 | 380,881 |
| 2019-05-14 | $13.00 | $13.13 | $13.00 | $13.10 | $10.37 | 209,511 |
| 2019-05-13 | $13.00 | $13.09 | $13.00 | $13.02 | $10.24 | 299,786 |
| 2019-05-10 | $12.93 | $13.10 | $12.93 | $13.08 | $10.29 | 187,968 |
| 2019-05-09 | $12.96 | $13.02 | $12.85 | $12.94 | $10.18 | 294,811 |
| 2019-05-08 | $12.99 | $13.06 | $12.96 | $12.99 | $10.22 | 235,228 |
| 2019-05-07 | $13.14 | $13.21 | $12.91 | $12.98 | $10.21 | 476,487 |
| 2019-05-06 | $13.20 | $13.23 | $13.14 | $13.18 | $10.37 | 312,227 |
| 2019-05-03 | $13.25 | $13.35 | $13.16 | $13.26 | $10.43 | 301,919 |
| 2019-05-02 | $13.28 | $13.37 | $13.16 | $13.19 | $10.38 | 323,188 |
| 2019-05-01 | $13.24 | $13.34 | $13.19 | $13.24 | $10.41 | 430,098 |
| 2019-04-30 | $13.03 | $13.17 | $12.94 | $13.16 | $10.35 | 380,878 |
| 2019-04-29 | $12.99 | $13.04 | $12.96 | $12.96 | $10.19 | 278,498 |
| 2019-04-26 | $13.02 | $13.09 | $12.94 | $12.98 | $10.21 | 352,823 |
| 2019-04-25 | $13.00 | $13.03 | $12.93 | $12.99 | $10.22 | 234,538 |
| 2019-04-24 | $12.98 | $13.04 | $12.93 | $12.99 | $10.22 | 393,316 |
| 2019-04-23 | $12.62 | $12.93 | $12.58 | $12.93 | $10.17 | 472,751 |
| 2019-04-22 | $12.66 | $12.70 | $12.49 | $12.57 | $9.89 | 365,154 |
| 2019-04-18 | $12.55 | $12.72 | $12.51 | $12.65 | $9.95 | 253,116 |
| 2019-04-17 | $12.77 | $12.83 | $12.47 | $12.57 | $9.89 | 440,405 |
| 2019-04-16 | $12.88 | $12.95 | $12.63 | $12.68 | $9.97 | 415,154 |
| 2019-04-15 | $12.96 | $13.01 | $12.94 | $12.99 | $10.15 | 344,430 |
| 2019-04-12 | $12.98 | $12.98 | $12.88 | $12.96 | $10.13 | 202,402 |
| 2019-04-11 | $12.97 | $12.99 | $12.91 | $12.95 | $10.12 | 222,276 |
| 2019-04-10 | $12.85 | $12.94 | $12.83 | $12.93 | $10.11 | 207,387 |
| 2019-04-09 | $12.94 | $12.97 | $12.81 | $12.83 | $10.03 | 316,185 |
| 2019-04-08 | $12.91 | $12.94 | $12.86 | $12.91 | $10.09 | 316,056 |
| 2019-04-05 | $12.87 | $12.93 | $12.81 | $12.87 | $10.06 | 223,381 |
| 2019-04-04 | $12.83 | $12.87 | $12.75 | $12.81 | $10.01 | 205,855 |
| 2019-04-03 | $12.89 | $12.89 | $12.83 | $12.86 | $10.05 | 257,202 |
| 2019-04-02 | $12.80 | $12.89 | $12.75 | $12.89 | $10.08 | 332,999 |
| 2019-04-01 | $12.81 | $12.85 | $12.75 | $12.80 | $10.01 | 339,794 |
| 2019-03-29 | $12.75 | $12.80 | $12.72 | $12.80 | $10.01 | 316,560 |
| 2019-03-28 | $12.63 | $12.74 | $12.61 | $12.72 | $9.94 | 238,316 |
| 2019-03-27 | $12.55 | $12.63 | $12.51 | $12.59 | $9.84 | 273,598 |
| 2019-03-26 | $12.55 | $12.60 | $12.49 | $12.55 | $9.81 | 242,738 |
| 2019-03-25 | $12.61 | $12.65 | $12.43 | $12.51 | $9.78 | 298,796 |
| 2019-03-22 | $12.54 | $12.70 | $12.54 | $12.65 | $9.89 | 399,885 |
| 2019-03-21 | $12.37 | $12.55 | $12.33 | $12.54 | $9.80 | 295,890 |
| 2019-03-20 | $12.26 | $12.42 | $12.25 | $12.37 | $9.67 | 259,827 |
| 2019-03-19 | $12.33 | $12.36 | $12.26 | $12.31 | $9.62 | 328,498 |
| 2019-03-18 | $12.46 | $12.50 | $12.40 | $12.41 | $9.64 | 214,357 |
| 2019-03-15 | $12.50 | $12.52 | $12.43 | $12.49 | $9.70 | 234,358 |
| 2019-03-14 | $12.49 | $12.52 | $12.45 | $12.52 | $9.72 | 168,299 |
| 2019-03-13 | $12.46 | $12.49 | $12.43 | $12.49 | $9.70 | 188,071 |
| 2019-03-12 | $12.42 | $12.48 | $12.39 | $12.44 | $9.66 | 224,085 |
| 2019-03-11 | $12.28 | $12.44 | $12.28 | $12.42 | $9.65 | 169,160 |
| 2019-03-08 | $12.26 | $12.34 | $12.25 | $12.27 | $9.53 | 201,196 |
| 2019-03-07 | $12.31 | $12.36 | $12.22 | $12.33 | $9.58 | 256,761 |
| 2019-03-06 | $12.31 | $12.33 | $12.26 | $12.30 | $9.55 | 177,582 |
| 2019-03-05 | $12.24 | $12.34 | $12.24 | $12.31 | $9.56 | 181,325 |
| 2019-03-04 | $12.22 | $12.30 | $12.17 | $12.30 | $9.55 | 344,409 |
| 2019-03-01 | $12.24 | $12.24 | $12.12 | $12.18 | $9.46 | 211,330 |
| 2019-02-28 | $12.23 | $12.35 | $12.17 | $12.22 | $9.49 | 269,928 |
| 2019-02-27 | $12.25 | $12.25 | $12.06 | $12.20 | $9.48 | 291,527 |
| 2019-02-26 | $12.25 | $12.36 | $12.22 | $12.23 | $9.50 | 349,087 |
| 2019-02-25 | $12.44 | $12.44 | $12.28 | $12.30 | $9.55 | 259,768 |
| 2019-02-22 | $12.28 | $12.44 | $12.28 | $12.41 | $9.64 | 195,436 |
| 2019-02-21 | $12.30 | $12.34 | $12.22 | $12.28 | $9.54 | 258,700 |
| 2019-02-20 | $12.45 | $12.45 | $12.26 | $12.34 | $9.58 | 268,678 |
| 2019-02-19 | $12.35 | $12.48 | $12.33 | $12.47 | $9.68 | 344,148 |
| 2019-02-15 | $12.33 | $12.38 | $12.30 | $12.35 | $9.59 | 358,661 |
| 2019-02-14 | $12.33 | $12.41 | $12.30 | $12.36 | $9.60 | 323,295 |
| 2019-02-13 | $12.28 | $12.34 | $12.22 | $12.32 | $9.57 | 301,614 |
| 2019-02-12 | $12.40 | $12.43 | $12.24 | $12.26 | $9.52 | 376,800 |
| 2019-02-11 | $12.20 | $12.44 | $12.17 | $12.42 | $9.58 | 531,173 |
| 2019-02-08 | $12.14 | $12.19 | $12.05 | $12.11 | $9.34 | 291,146 |
| 2019-02-07 | $12.14 | $12.23 | $12.07 | $12.17 | $9.39 | 293,056 |
| 2019-02-06 | $12.06 | $12.17 | $12.04 | $12.14 | $9.37 | 280,526 |
| 2019-02-05 | $12.23 | $12.23 | $12.00 | $12.08 | $9.32 | 566,062 |
| 2019-02-04 | $12.22 | $12.24 | $12.11 | $12.15 | $9.38 | 407,722 |
| 2019-02-01 | $12.14 | $12.21 | $11.95 | $12.20 | $9.41 | 688,434 |
| 2019-01-31 | $12.02 | $12.14 | $11.91 | $12.12 | $9.35 | 478,117 |
| 2019-01-30 | $11.75 | $11.99 | $11.73 | $11.95 | $9.22 | 485,562 |
| 2019-01-29 | $11.68 | $11.75 | $11.63 | $11.71 | $9.04 | 357,929 |
| 2019-01-28 | $11.35 | $11.60 | $11.31 | $11.56 | $8.92 | 317,406 |
| 2019-01-25 | $11.42 | $11.43 | $11.37 | $11.40 | $8.80 | 416,238 |
| 2019-01-24 | $11.44 | $11.44 | $11.31 | $11.40 | $8.80 | 246,591 |
| 2019-01-23 | $11.38 | $11.42 | $11.34 | $11.38 | $8.78 | 351,980 |
| 2019-01-22 | $11.37 | $11.44 | $11.30 | $11.36 | $8.77 | 402,363 |
| 2019-01-18 | $11.36 | $11.40 | $11.33 | $11.37 | $8.77 | 328,861 |
| 2019-01-17 | $11.22 | $11.39 | $11.21 | $11.34 | $8.75 | 285,934 |
| 2019-01-16 | $11.21 | $11.25 | $11.17 | $11.25 | $8.68 | 286,062 |
| 2019-01-15 | $11.11 | $11.24 | $11.11 | $11.20 | $8.64 | 358,314 |
| 2019-01-14 | $11.12 | $11.23 | $11.08 | $11.15 | $8.54 | 238,585 |
| 2019-01-11 | $11.09 | $11.16 | $11.08 | $11.12 | $8.52 | 457,790 |
| 2019-01-10 | $10.98 | $11.18 | $10.97 | $11.06 | $8.47 | 385,326 |
| 2019-01-09 | $11.02 | $11.08 | $10.93 | $10.99 | $8.42 | 404,368 |
| 2019-01-08 | $10.90 | $11.06 | $10.86 | $10.99 | $8.42 | 742,440 |
| 2019-01-07 | $10.63 | $11.30 | $10.59 | $10.79 | $8.27 | 791,755 |
| 2019-01-04 | $10.38 | $10.55 | $10.35 | $10.46 | $8.01 | 1,520,194 |
| 2019-01-03 | $10.23 | $10.42 | $10.17 | $10.26 | $7.86 | 1,645,654 |
| 2019-01-02 | $10.36 | $10.36 | $10.06 | $10.26 | $7.86 | 1,851,527 |
| 2018-12-31 | $10.30 | $10.45 | $10.20 | $10.36 | $7.94 | 1,580,313 |
| 2018-12-28 | $10.14 | $10.29 | $10.10 | $10.22 | $7.83 | 1,418,581 |
| 2018-12-27 | $10.25 | $10.25 | $9.84 | $10.15 | $7.78 | 1,005,464 |
| 2018-12-26 | $9.98 | $10.25 | $9.86 | $10.25 | $7.85 | 840,174 |
| 2018-12-24 | $10.00 | $10.03 | $9.89 | $9.93 | $7.61 | 474,153 |
| 2018-12-21 | $10.26 | $10.48 | $10.05 | $10.06 | $7.71 | 895,672 |
| 2018-12-20 | $10.75 | $10.79 | $10.17 | $10.22 | $7.83 | 1,221,631 |
| 2018-12-19 | $10.81 | $10.91 | $10.73 | $10.75 | $8.24 | 611,355 |
| 2018-12-18 | $10.90 | $10.99 | $10.80 | $10.85 | $8.31 | 679,849 |
| 2018-12-17 | $11.54 | $11.55 | $10.89 | $10.93 | $8.31 | 570,090 |
| 2018-12-14 | $11.67 | $11.67 | $11.50 | $11.50 | $8.75 | 288,111 |
| 2018-12-13 | $11.52 | $11.74 | $11.51 | $11.69 | $8.89 | 397,240 |
| 2018-12-12 | $11.70 | $11.73 | $11.50 | $11.50 | $8.75 | 329,351 |
| 2018-12-11 | $11.75 | $11.81 | $11.67 | $11.67 | $8.88 | 238,944 |
| 2018-12-10 | $11.71 | $11.73 | $11.58 | $11.70 | $8.90 | 250,210 |
| 2018-12-07 | $11.87 | $11.88 | $11.71 | $11.73 | $8.92 | 347,558 |
| 2018-12-06 | $11.65 | $11.89 | $11.46 | $11.84 | $9.00 | 756,981 |
| 2018-12-04 | $11.92 | $11.99 | $11.69 | $11.70 | $8.90 | 308,709 |
| 2018-12-03 | $11.98 | $12.00 | $11.83 | $11.95 | $9.09 | 253,240 |
| 2018-11-30 | $11.83 | $11.88 | $11.75 | $11.85 | $9.01 | 249,104 |
| 2018-11-29 | $11.72 | $11.76 | $11.60 | $11.76 | $8.94 | 181,016 |
| 2018-11-28 | $11.48 | $11.72 | $11.48 | $11.70 | $8.90 | 401,323 |
| 2018-11-27 | $11.43 | $11.51 | $11.42 | $11.47 | $8.72 | 199,929 |
| 2018-11-26 | $11.50 | $11.54 | $11.41 | $11.51 | $8.75 | 313,389 |
| 2018-11-23 | $11.49 | $11.49 | $11.35 | $11.40 | $8.67 | 91,322 |
| 2018-11-21 | $11.52 | $11.54 | $11.41 | $11.48 | $8.73 | 205,539 |
| 2018-11-20 | $11.48 | $11.54 | $11.40 | $11.41 | $8.68 | 245,949 |
| 2018-11-19 | $11.50 | $11.65 | $11.46 | $11.53 | $8.77 | 164,813 |
| 2018-11-16 | $11.50 | $11.53 | $11.42 | $11.53 | $8.77 | 184,083 |
| 2018-11-15 | $11.67 | $11.67 | $11.45 | $11.47 | $8.72 | 239,689 |
| 2018-11-14 | $11.74 | $11.76 | $11.65 | $11.72 | $8.91 | 135,772 |
| 2018-11-13 | $11.88 | $11.88 | $11.69 | $11.73 | $8.92 | 177,238 |
| 2018-11-12 | $11.76 | $11.89 | $11.76 | $11.88 | $8.97 | 171,696 |
| 2018-11-09 | $11.70 | $11.81 | $11.68 | $11.80 | $8.91 | 143,428 |
| 2018-11-08 | $11.77 | $11.78 | $11.67 | $11.69 | $8.83 | 155,206 |
| 2018-11-07 | $11.53 | $11.78 | $11.53 | $11.77 | $8.89 | 204,565 |
| 2018-11-06 | $11.47 | $11.57 | $11.45 | $11.50 | $8.69 | 184,949 |
| 2018-11-05 | $11.35 | $11.49 | $11.35 | $11.43 | $8.63 | 168,766 |
| 2018-11-02 | $11.38 | $11.44 | $11.26 | $11.37 | $8.59 | 231,011 |
| 2018-11-01 | $11.27 | $11.44 | $11.25 | $11.40 | $8.61 | 365,018 |
| 2018-10-31 | $11.54 | $11.57 | $11.25 | $11.27 | $8.51 | 498,974 |
| 2018-10-30 | $11.34 | $11.52 | $11.33 | $11.43 | $8.63 | 348,265 |
| 2018-10-29 | $11.36 | $11.50 | $11.29 | $11.32 | $8.55 | 230,735 |
| 2018-10-26 | $11.54 | $11.54 | $11.23 | $11.30 | $8.54 | 230,280 |
| 2018-10-25 | $11.40 | $11.66 | $11.40 | $11.60 | $8.76 | 213,247 |
| 2018-10-24 | $11.37 | $11.52 | $11.33 | $11.37 | $8.59 | 382,104 |
| 2018-10-23 | $11.15 | $11.37 | $11.11 | $11.34 | $8.57 | 334,396 |
| 2018-10-22 | $11.70 | $11.70 | $11.34 | $11.34 | $8.57 | 360,953 |
| 2018-10-19 | $11.56 | $11.68 | $11.56 | $11.67 | $8.82 | 172,136 |
| 2018-10-18 | $11.51 | $11.64 | $11.48 | $11.56 | $8.73 | 342,164 |
| 2018-10-17 | $11.61 | $11.68 | $11.54 | $11.59 | $8.75 | 290,683 |
| 2018-10-16 | $11.37 | $11.67 | $11.35 | $11.65 | $8.80 | 300,527 |
| 2018-10-15 | $11.28 | $11.46 | $11.24 | $11.44 | $8.58 | 329,984 |
| 2018-10-12 | $11.32 | $11.36 | $11.15 | $11.23 | $8.42 | 465,206 |
| 2018-10-11 | $11.56 | $11.61 | $11.07 | $11.08 | $8.31 | 832,205 |
| 2018-10-10 | $11.89 | $11.93 | $11.63 | $11.63 | $8.73 | 267,823 |
| 2018-10-09 | $11.85 | $11.91 | $11.78 | $11.88 | $8.91 | 279,754 |
| 2018-10-08 | $11.66 | $11.84 | $11.62 | $11.69 | $8.77 | 357,111 |
| 2018-10-05 | $11.77 | $11.82 | $11.68 | $11.68 | $8.76 | 341,481 |
| 2018-10-04 | $12.10 | $12.11 | $11.78 | $11.78 | $8.84 | 559,325 |
| 2018-10-03 | $12.31 | $12.38 | $12.13 | $12.13 | $9.10 | 345,257 |
| 2018-10-02 | $12.33 | $12.42 | $12.23 | $12.37 | $9.28 | 635,958 |
| 2018-10-01 | $12.25 | $12.43 | $12.24 | $12.33 | $9.25 | 305,881 |
| 2018-09-28 | $12.16 | $12.33 | $12.14 | $12.25 | $9.19 | 272,585 |
| 2018-09-27 | $12.08 | $12.18 | $12.02 | $12.16 | $9.12 | 176,257 |
| 2018-09-26 | $12.09 | $12.13 | $11.99 | $12.10 | $9.08 | 567,956 |
| 2018-09-25 | $12.13 | $12.18 | $12.07 | $12.08 | $9.06 | 208,767 |
| 2018-09-24 | $12.35 | $12.35 | $12.08 | $12.14 | $9.11 | 282,420 |
| 2018-09-21 | $12.39 | $12.42 | $12.34 | $12.38 | $9.29 | 182,903 |
| 2018-09-20 | $12.35 | $12.36 | $12.29 | $12.33 | $9.25 | 142,797 |
| 2018-09-19 | $12.49 | $12.51 | $12.32 | $12.33 | $9.25 | 254,037 |
| 2018-09-18 | $12.43 | $12.54 | $12.43 | $12.48 | $9.36 | 371,642 |
| 2018-09-17 | $12.50 | $12.61 | $12.49 | $12.53 | $9.34 | 285,131 |
| 2018-09-14 | $12.54 | $12.54 | $12.43 | $12.53 | $9.34 | 332,714 |
| 2018-09-13 | $12.52 | $12.60 | $12.50 | $12.59 | $9.39 | 290,298 |
| 2018-09-12 | $12.44 | $12.54 | $12.42 | $12.49 | $9.31 | 275,644 |
| 2018-09-11 | $12.49 | $12.58 | $12.39 | $12.39 | $9.24 | 649,388 |
| 2018-09-10 | $12.45 | $12.52 | $12.42 | $12.50 | $9.32 | 460,126 |
| 2018-09-07 | $12.50 | $12.52 | $12.26 | $12.26 | $9.14 | 309,306 |
| 2018-09-06 | $12.58 | $12.60 | $12.53 | $12.53 | $9.34 | 210,267 |
| 2018-09-05 | $12.51 | $12.59 | $12.49 | $12.57 | $9.37 | 176,828 |
| 2018-09-04 | $12.57 | $12.59 | $12.48 | $12.53 | $9.34 | 244,253 |
| 2018-08-31 | $12.58 | $12.63 | $12.54 | $12.57 | $9.37 | 209,709 |
| 2018-08-30 | $12.60 | $12.60 | $12.48 | $12.54 | $9.35 | 200,429 |
| 2018-08-29 | $12.56 | $12.60 | $12.52 | $12.60 | $9.39 | 266,919 |
| 2018-08-28 | $12.46 | $12.54 | $12.45 | $12.54 | $9.35 | 178,298 |
| 2018-08-27 | $12.48 | $12.49 | $12.41 | $12.48 | $9.30 | 183,742 |
| 2018-08-24 | $12.36 | $12.46 | $12.35 | $12.46 | $9.29 | 190,493 |
| 2018-08-23 | $12.48 | $12.48 | $12.38 | $12.38 | $9.23 | 209,972 |
| 2018-08-22 | $12.50 | $12.53 | $12.39 | $12.45 | $9.28 | 291,421 |
| 2018-08-21 | $12.53 | $12.57 | $12.44 | $12.55 | $9.36 | 304,491 |
| 2018-08-20 | $12.58 | $12.64 | $12.55 | $12.61 | $9.34 | 237,044 |
| 2018-08-17 | $12.44 | $12.58 | $12.44 | $12.54 | $9.29 | 282,496 |
| 2018-08-16 | $12.35 | $12.45 | $12.35 | $12.44 | $9.21 | 216,135 |
| 2018-08-15 | $12.19 | $12.36 | $12.15 | $12.35 | $9.15 | 292,448 |
| 2018-08-14 | $12.12 | $12.18 | $12.10 | $12.18 | $9.02 | 140,753 |
| 2018-08-13 | $12.17 | $12.21 | $12.10 | $12.10 | $8.96 | 153,313 |
| 2018-08-10 | $12.16 | $12.24 | $12.16 | $12.19 | $9.03 | 166,998 |
| 2018-08-09 | $12.21 | $12.25 | $12.18 | $12.19 | $9.03 | 124,012 |
| 2018-08-08 | $12.20 | $12.23 | $12.18 | $12.21 | $9.04 | 117,320 |
| 2018-08-07 | $12.25 | $12.25 | $12.17 | $12.24 | $9.07 | 157,560 |
| 2018-08-06 | $12.24 | $12.28 | $12.21 | $12.28 | $9.10 | 249,351 |
| 2018-08-03 | $12.17 | $12.25 | $12.11 | $12.24 | $9.07 | 174,877 |
| 2018-08-02 | $12.09 | $12.18 | $12.06 | $12.15 | $9.00 | 224,057 |
| 2018-08-01 | $12.09 | $12.15 | $12.00 | $12.15 | $9.00 | 211,447 |
| 2018-07-31 | $11.98 | $12.16 | $11.93 | $12.12 | $8.98 | 302,261 |
| 2018-07-30 | $11.91 | $11.92 | $11.81 | $11.91 | $8.82 | 241,589 |
| 2018-07-27 | $12.09 | $12.10 | $11.91 | $11.94 | $8.84 | 156,699 |
| 2018-07-26 | $12.02 | $12.08 | $11.98 | $12.04 | $8.92 | 151,332 |
| 2018-07-25 | $11.90 | $12.00 | $11.89 | $12.00 | $8.89 | 188,916 |
| 2018-07-24 | $12.03 | $12.03 | $11.85 | $11.95 | $8.85 | 281,615 |
| 2018-07-23 | $11.93 | $11.96 | $11.87 | $11.96 | $8.86 | 224,121 |
| 2018-07-20 | $11.95 | $12.01 | $11.90 | $11.94 | $8.84 | 133,549 |
| 2018-07-19 | $11.88 | $12.07 | $11.88 | $11.98 | $8.87 | 181,063 |
| 2018-07-18 | $11.93 | $11.95 | $11.83 | $11.93 | $8.84 | 231,819 |
| 2018-07-17 | $12.02 | $12.04 | $11.88 | $11.88 | $8.80 | 260,593 |
| 2018-07-16 | $12.17 | $12.17 | $12.05 | $12.14 | $8.93 | 209,341 |
| 2018-07-13 | $12.21 | $12.23 | $12.15 | $12.18 | $8.96 | 238,472 |
| 2018-07-12 | $12.18 | $12.21 | $12.12 | $12.21 | $8.98 | 180,669 |
| 2018-07-11 | $12.14 | $12.20 | $12.10 | $12.11 | $8.91 | 241,363 |
| 2018-07-10 | $12.16 | $12.21 | $12.11 | $12.21 | $8.98 | 182,323 |
| 2018-07-09 | $12.22 | $12.24 | $12.08 | $12.15 | $8.94 | 251,800 |
| 2018-07-06 | $12.18 | $12.25 | $12.18 | $12.24 | $9.01 | 250,235 |
| 2018-07-05 | $12.13 | $12.20 | $12.08 | $12.19 | $8.97 | 348,134 |
| 2018-07-03 | $11.99 | $12.11 | $11.99 | $12.07 | $8.88 | 153,550 |
| 2018-07-02 | $12.02 | $12.09 | $11.87 | $12.02 | $8.84 | 205,377 |
| 2018-06-29 | $12.00 | $12.14 | $11.93 | $12.02 | $8.84 | 400,302 |
| 2018-06-28 | $11.92 | $12.00 | $11.88 | $11.97 | $8.81 | 226,264 |
| 2018-06-27 | $11.90 | $11.97 | $11.88 | $11.88 | $8.74 | 278,859 |
| 2018-06-26 | $11.83 | $11.93 | $11.83 | $11.88 | $8.74 | 284,169 |
| 2018-06-25 | $11.87 | $11.89 | $11.79 | $11.84 | $8.71 | 208,764 |
| 2018-06-22 | $11.82 | $11.91 | $11.78 | $11.89 | $8.75 | 139,428 |
| 2018-06-21 | $11.81 | $11.82 | $11.73 | $11.81 | $8.69 | 213,759 |
| 2018-06-20 | $11.64 | $11.79 | $11.64 | $11.77 | $8.66 | 281,041 |
| 2018-06-19 | $11.65 | $11.72 | $11.64 | $11.65 | $8.57 | 191,890 |
| 2018-06-18 | $11.77 | $11.81 | $11.72 | $11.75 | $8.59 | 178,303 |
| 2018-06-15 | $11.68 | $11.87 | $11.68 | $11.81 | $8.63 | 211,311 |
| 2018-06-14 | $11.69 | $11.83 | $11.69 | $11.78 | $8.61 | 222,986 |
| 2018-06-13 | $11.93 | $11.97 | $11.65 | $11.67 | $8.53 | 266,682 |
| 2018-06-12 | $11.86 | $11.97 | $11.84 | $11.92 | $8.71 | 187,662 |
| 2018-06-11 | $11.96 | $11.96 | $11.87 | $11.90 | $8.70 | 206,293 |
| 2018-06-08 | $11.80 | $11.95 | $11.80 | $11.95 | $8.73 | 475,780 |
| 2018-06-07 | $11.80 | $11.85 | $11.73 | $11.79 | $8.62 | 220,395 |
| 2018-06-06 | $11.83 | $11.84 | $11.76 | $11.83 | $8.64 | 175,479 |
| 2018-06-05 | $11.82 | $11.88 | $11.79 | $11.82 | $8.64 | 198,101 |
| 2018-06-04 | $11.74 | $11.83 | $11.74 | $11.78 | $8.61 | 210,235 |
| 2018-06-01 | $11.63 | $11.77 | $11.62 | $11.76 | $8.59 | 257,215 |
| 2018-05-31 | $11.70 | $11.71 | $11.62 | $11.62 | $8.49 | 331,162 |
| 2018-05-30 | $11.53 | $11.70 | $11.48 | $11.66 | $8.52 | 246,797 |
| 2018-05-29 | $11.47 | $11.58 | $11.43 | $11.57 | $8.45 | 218,581 |
| 2018-05-25 | $11.37 | $11.50 | $11.37 | $11.48 | $8.39 | 163,967 |
| 2018-05-24 | $11.41 | $11.45 | $11.33 | $11.37 | $8.31 | 181,287 |
| 2018-05-23 | $11.32 | $11.44 | $11.32 | $11.41 | $8.34 | 258,692 |
| 2018-05-22 | $11.34 | $11.35 | $11.26 | $11.33 | $8.28 | 175,544 |
| 2018-05-21 | $11.18 | $11.32 | $11.13 | $11.29 | $8.25 | 307,104 |
| 2018-05-18 | $11.21 | $11.27 | $11.11 | $11.15 | $8.15 | 367,341 |
| 2018-05-17 | $11.29 | $11.33 | $11.20 | $11.20 | $8.18 | 218,606 |
| 2018-05-16 | $11.31 | $11.35 | $11.25 | $11.29 | $8.25 | 324,976 |
| 2018-05-15 | $11.57 | $11.57 | $11.26 | $11.28 | $8.24 | 608,505 |
| 2018-05-14 | $11.80 | $11.80 | $11.63 | $11.69 | $8.48 | 256,972 |
| 2018-05-11 | $11.74 | $11.79 | $11.70 | $11.75 | $8.53 | 214,139 |
| 2018-05-10 | $11.70 | $11.75 | $11.70 | $11.73 | $8.51 | 231,046 |
| 2018-05-09 | $11.55 | $11.67 | $11.52 | $11.65 | $8.45 | 242,188 |
| 2018-05-08 | $11.65 | $11.65 | $11.54 | $11.60 | $8.42 | 231,373 |
| 2018-05-07 | $11.50 | $11.63 | $11.49 | $11.63 | $8.44 | 251,414 |
| 2018-05-04 | $11.42 | $11.51 | $11.39 | $11.49 | $8.34 | 275,995 |
| 2018-05-03 | $11.51 | $11.51 | $11.39 | $11.43 | $8.29 | 367,479 |
| 2018-05-02 | $11.59 | $11.60 | $11.46 | $11.54 | $8.37 | 201,404 |
| 2018-05-01 | $11.52 | $11.60 | $11.47 | $11.58 | $8.40 | 225,000 |
| 2018-04-30 | $11.57 | $11.61 | $11.48 | $11.53 | $8.37 | 276,114 |
| 2018-04-27 | $11.39 | $11.57 | $11.32 | $11.50 | $8.34 | 277,154 |
| 2018-04-26 | $11.21 | $11.44 | $11.21 | $11.31 | $8.21 | 281,199 |
| 2018-04-25 | $11.24 | $11.33 | $11.17 | $11.18 | $8.11 | 329,887 |
| 2018-04-24 | $11.22 | $11.36 | $11.22 | $11.31 | $8.21 | 284,945 |
| 2018-04-23 | $11.40 | $11.45 | $11.22 | $11.26 | $8.17 | 573,078 |
| 2018-04-20 | $11.48 | $11.55 | $11.38 | $11.43 | $8.29 | 266,056 |
| 2018-04-19 | $11.76 | $11.76 | $11.46 | $11.49 | $8.34 | 411,804 |
| 2018-04-18 | $11.76 | $11.86 | $11.71 | $11.86 | $8.61 | 591,262 |
| 2018-04-17 | $11.55 | $11.75 | $11.54 | $11.74 | $8.52 | 364,538 |
| 2018-04-16 | $11.63 | $11.70 | $11.58 | $11.59 | $8.35 | 676,160 |
| 2018-04-13 | $11.56 | $11.66 | $11.56 | $11.63 | $8.38 | 287,887 |
| 2018-04-12 | $11.79 | $11.81 | $11.59 | $11.60 | $8.36 | 422,207 |
| 2018-04-11 | $11.91 | $11.99 | $11.80 | $11.81 | $8.51 | 319,211 |
| 2018-04-10 | $12.07 | $12.10 | $11.88 | $11.91 | $8.58 | 257,751 |
| 2018-04-09 | $11.88 | $12.12 | $11.82 | $11.95 | $8.61 | 369,543 |
| 2018-04-06 | $11.92 | $12.04 | $11.85 | $11.92 | $8.59 | 183,547 |
| 2018-04-05 | $12.06 | $12.06 | $11.87 | $11.93 | $8.60 | 287,967 |
| 2018-04-04 | $11.85 | $12.05 | $11.80 | $12.01 | $8.66 | 290,203 |
| 2018-04-03 | $11.86 | $11.94 | $11.73 | $11.90 | $8.58 | 260,606 |
| 2018-04-02 | $11.88 | $11.95 | $11.77 | $11.83 | $8.53 | 388,600 |
| 2018-03-29 | $11.80 | $11.93 | $11.79 | $11.85 | $8.54 | 298,101 |
| 2018-03-28 | $11.50 | $11.80 | $11.50 | $11.79 | $8.50 | 220,571 |
| 2018-03-27 | $11.47 | $11.64 | $11.40 | $11.50 | $8.29 | 259,400 |
| 2018-03-26 | $11.50 | $11.50 | $11.36 | $11.46 | $8.26 | 242,919 |
| 2018-03-23 | $11.62 | $11.72 | $11.38 | $11.39 | $8.21 | 491,348 |
| 2018-03-22 | $11.69 | $11.80 | $11.59 | $11.59 | $8.35 | 409,812 |
| 2018-03-21 | $11.88 | $11.88 | $11.66 | $11.68 | $8.42 | 341,304 |
| 2018-03-20 | $11.91 | $12.00 | $11.81 | $11.82 | $8.52 | 284,078 |
| 2018-03-19 | $12.14 | $12.19 | $11.91 | $12.01 | $8.60 | 406,067 |
| 2018-03-16 | $11.99 | $12.20 | $11.94 | $12.20 | $8.73 | 372,059 |
| 2018-03-15 | $11.80 | $12.00 | $11.80 | $11.97 | $8.57 | 448,793 |
| 2018-03-14 | $11.80 | $11.87 | $11.77 | $11.83 | $8.47 | 295,640 |
| 2018-03-13 | $11.78 | $11.86 | $11.74 | $11.81 | $8.45 | 318,700 |
| 2018-03-12 | $11.66 | $11.80 | $11.64 | $11.76 | $8.42 | 284,104 |
| 2018-03-09 | $11.65 | $11.65 | $11.58 | $11.64 | $8.33 | 315,094 |
| 2018-03-08 | $11.60 | $11.65 | $11.51 | $11.63 | $8.33 | 273,152 |
| 2018-03-07 | $11.44 | $11.56 | $11.36 | $11.54 | $8.26 | 363,829 |
| 2018-03-06 | $11.40 | $11.49 | $11.36 | $11.44 | $8.19 | 284,382 |
| 2018-03-05 | $11.27 | $11.50 | $11.27 | $11.40 | $8.16 | 318,399 |
| 2018-03-02 | $11.35 | $11.35 | $11.24 | $11.31 | $8.10 | 406,500 |
| 2018-03-01 | $11.37 | $11.48 | $11.27 | $11.36 | $8.13 | 514,605 |
| 2018-02-28 | $11.44 | $11.49 | $11.31 | $11.31 | $8.10 | 639,760 |
| 2018-02-27 | $11.55 | $11.57 | $11.28 | $11.39 | $8.15 | 508,413 |
| 2018-02-26 | $11.43 | $11.54 | $11.41 | $11.54 | $8.26 | 586,360 |
| 2018-02-23 | $11.11 | $11.40 | $11.07 | $11.39 | $8.15 | 744,761 |
| 2018-02-22 | $11.17 | $11.22 | $11.03 | $11.04 | $7.90 | 782,762 |
| 2018-02-21 | $11.24 | $11.28 | $11.12 | $11.14 | $7.97 | 1,298,904 |
| 2018-02-20 | $11.09 | $11.27 | $11.02 | $11.20 | $8.02 | 1,803,837 |
| 2018-02-16 | $10.82 | $10.94 | $10.82 | $10.91 | $7.81 | 366,525 |
| 2018-02-15 | $10.69 | $10.82 | $10.67 | $10.80 | $7.73 | 319,052 |
| 2018-02-14 | $10.70 | $10.71 | $10.58 | $10.67 | $7.64 | 451,897 |
| 2018-02-13 | $10.66 | $10.79 | $10.64 | $10.76 | $7.70 | 582,392 |
| 2018-02-12 | $10.87 | $10.87 | $10.58 | $10.80 | $7.67 | 571,572 |
| 2018-02-09 | $10.70 | $10.83 | $10.55 | $10.77 | $7.65 | 681,265 |
| 2018-02-08 | $10.90 | $10.99 | $10.66 | $10.67 | $7.58 | 437,586 |
| 2018-02-07 | $10.95 | $11.16 | $10.94 | $10.94 | $7.77 | 647,578 |
| 2018-02-06 | $10.57 | $11.05 | $10.56 | $11.04 | $7.84 | 1,175,799 |
| 2018-02-05 | $11.08 | $11.18 | $10.67 | $10.68 | $7.59 | 971,368 |
| 2018-02-02 | $11.31 | $11.36 | $11.11 | $11.15 | $7.92 | 1,473,591 |
| 2018-02-01 | $11.66 | $11.75 | $11.45 | $11.45 | $8.14 | 463,359 |
| 2018-01-31 | $11.59 | $11.78 | $11.56 | $11.63 | $8.26 | 645,763 |
| 2018-01-30 | $11.69 | $11.71 | $11.57 | $11.58 | $8.23 | 577,129 |
| 2018-01-29 | $11.84 | $11.85 | $11.74 | $11.77 | $8.36 | 508,980 |
| 2018-01-26 | $11.90 | $11.95 | $11.84 | $11.86 | $8.43 | 369,479 |
| 2018-01-25 | $12.02 | $12.02 | $11.85 | $11.91 | $8.46 | 368,457 |
| 2018-01-24 | $12.05 | $12.09 | $11.89 | $11.96 | $8.50 | 670,710 |
| 2018-01-23 | $11.93 | $12.09 | $11.89 | $12.08 | $8.58 | 384,688 |
| 2018-01-22 | $11.69 | $11.87 | $11.69 | $11.83 | $8.41 | 490,671 |
| 2018-01-19 | $11.76 | $11.84 | $11.63 | $11.70 | $8.31 | 760,562 |
| 2018-01-18 | $11.89 | $11.92 | $11.79 | $11.79 | $8.38 | 447,644 |
| 2018-01-17 | $11.84 | $11.97 | $11.81 | $11.94 | $8.48 | 497,565 |
| 2018-01-16 | $11.91 | $11.99 | $11.85 | $11.85 | $8.42 | 700,787 |
| 2018-01-12 | $12.06 | $12.06 | $11.88 | $11.90 | $8.40 | 783,678 |
| 2018-01-11 | $12.08 | $12.15 | $12.00 | $12.09 | $8.53 | 482,532 |
| 2018-01-10 | $12.23 | $12.26 | $12.01 | $12.03 | $8.49 | 653,892 |
| 2018-01-09 | $12.44 | $12.44 | $12.26 | $12.26 | $8.65 | 593,842 |
| 2018-01-08 | $12.44 | $12.49 | $12.41 | $12.45 | $8.79 | 326,474 |
| 2018-01-05 | $12.53 | $12.53 | $12.36 | $12.43 | $8.77 | 494,047 |
| 2018-01-04 | $12.56 | $12.56 | $12.48 | $12.50 | $8.82 | 463,718 |
| 2018-01-03 | $12.60 | $12.68 | $12.52 | $12.52 | $8.84 | 496,851 |
| 2018-01-02 | $12.64 | $12.67 | $12.52 | $12.58 | $8.88 | 564,594 |
| 2017-12-29 | $12.62 | $12.72 | $12.55 | $12.65 | $8.93 | 394,198 |
| 2017-12-28 | $12.55 | $12.56 | $12.50 | $12.53 | $8.84 | 317,112 |
| 2017-12-27 | $12.60 | $12.60 | $12.52 | $12.55 | $8.86 | 286,772 |
| 2017-12-26 | $12.41 | $12.56 | $12.41 | $12.55 | $8.86 | 400,109 |
| 2017-12-22 | $12.30 | $12.40 | $12.26 | $12.37 | $8.73 | 317,630 |
| 2017-12-21 | $12.37 | $12.39 | $12.23 | $12.25 | $8.65 | 574,315 |
| 2017-12-20 | $12.50 | $12.55 | $12.36 | $12.37 | $8.73 | 484,902 |
| 2017-12-19 | $12.65 | $12.65 | $12.47 | $12.50 | $8.82 | 534,449 |
| 2017-12-18 | $12.60 | $12.79 | $12.60 | $12.70 | $8.91 | 630,845 |
| 2017-12-15 | $12.52 | $12.60 | $12.51 | $12.55 | $8.80 | 241,459 |
| 2017-12-14 | $12.50 | $12.54 | $12.47 | $12.52 | $8.78 | 173,055 |
| 2017-12-13 | $12.47 | $12.54 | $12.47 | $12.50 | $8.77 | 240,702 |
| 2017-12-12 | $12.44 | $12.52 | $12.43 | $12.46 | $8.74 | 276,206 |
| 2017-12-11 | $12.45 | $12.49 | $12.40 | $12.43 | $8.72 | 200,451 |
| 2017-12-08 | $12.39 | $12.48 | $12.39 | $12.46 | $8.74 | 219,492 |
| 2017-12-07 | $12.33 | $12.42 | $12.33 | $12.39 | $8.69 | 204,907 |
| 2017-12-06 | $12.46 | $12.48 | $12.33 | $12.37 | $8.68 | 207,093 |
| 2017-12-05 | $12.50 | $12.54 | $12.43 | $12.43 | $8.72 | 267,438 |
| 2017-12-04 | $12.58 | $12.62 | $12.52 | $12.53 | $8.79 | 176,130 |
| 2017-12-01 | $12.52 | $12.60 | $12.46 | $12.53 | $8.79 | 265,242 |
| 2017-11-30 | $12.50 | $12.55 | $12.47 | $12.48 | $8.75 | 469,456 |
| 2017-11-29 | $12.44 | $12.51 | $12.44 | $12.50 | $8.77 | 180,505 |
| 2017-11-28 | $12.61 | $12.61 | $12.46 | $12.50 | $8.77 | 279,325 |
| 2017-11-27 | $12.65 | $12.69 | $12.57 | $12.59 | $8.83 | 182,702 |
| 2017-11-24 | $12.62 | $12.69 | $12.61 | $12.68 | $8.89 | 58,192 |
| 2017-11-22 | $12.59 | $12.63 | $12.56 | $12.60 | $8.84 | 154,008 |
| 2017-11-21 | $12.54 | $12.58 | $12.53 | $12.54 | $8.79 | 211,086 |
| 2017-11-20 | $12.52 | $12.55 | $12.50 | $12.50 | $8.77 | 189,570 |
| 2017-11-17 | $12.54 | $12.56 | $12.50 | $12.54 | $8.79 | 209,948 |
| 2017-11-16 | $12.45 | $12.53 | $12.44 | $12.51 | $8.77 | 166,023 |
| 2017-11-15 | $12.61 | $12.61 | $12.39 | $12.42 | $8.71 | 435,089 |
| 2017-11-14 | $12.63 | $12.69 | $12.58 | $12.61 | $8.84 | 203,490 |
| 2017-11-13 | $12.74 | $12.83 | $12.74 | $12.75 | $8.89 | 265,556 |
| 2017-11-10 | $12.80 | $12.87 | $12.75 | $12.78 | $8.91 | 299,140 |
| 2017-11-09 | $12.77 | $12.90 | $12.77 | $12.89 | $8.98 | 201,484 |
| 2017-11-08 | $12.74 | $12.87 | $12.74 | $12.85 | $8.96 | 237,296 |
| 2017-11-07 | $12.69 | $12.80 | $12.69 | $12.77 | $8.90 | 164,938 |
| 2017-11-06 | $12.55 | $12.76 | $12.55 | $12.72 | $8.86 | 214,248 |
| 2017-11-03 | $12.60 | $12.62 | $12.54 | $12.55 | $8.75 | 290,671 |
| 2017-11-02 | $12.56 | $12.66 | $12.56 | $12.63 | $8.80 | 179,133 |
| 2017-11-01 | $12.52 | $12.58 | $12.51 | $12.55 | $8.75 | 220,873 |
| 2017-10-31 | $12.62 | $12.62 | $12.50 | $12.50 | $8.71 | 433,422 |
| 2017-10-30 | $12.42 | $12.59 | $12.40 | $12.56 | $8.75 | 248,999 |
| 2017-10-27 | $12.38 | $12.47 | $12.33 | $12.42 | $8.66 | 175,410 |
| 2017-10-26 | $12.48 | $12.50 | $12.35 | $12.36 | $8.61 | 245,777 |
| 2017-10-25 | $12.51 | $12.53 | $12.40 | $12.44 | $8.67 | 292,977 |
| 2017-10-24 | $12.56 | $12.64 | $12.52 | $12.54 | $8.74 | 218,113 |
| 2017-10-23 | $12.66 | $12.69 | $12.56 | $12.56 | $8.75 | 220,589 |
| 2017-10-20 | $12.72 | $12.74 | $12.65 | $12.69 | $8.84 | 142,493 |
| 2017-10-19 | $12.78 | $12.80 | $12.70 | $12.75 | $8.89 | 150,983 |
| 2017-10-18 | $12.75 | $12.81 | $12.73 | $12.74 | $8.88 | 191,128 |
| 2017-10-17 | $12.80 | $12.82 | $12.73 | $12.79 | $8.91 | 119,967 |
| 2017-10-16 | $12.89 | $12.93 | $12.85 | $12.88 | $8.92 | 138,380 |
| 2017-10-13 | $12.86 | $12.93 | $12.85 | $12.89 | $8.93 | 158,024 |
| 2017-10-12 | $12.71 | $12.90 | $12.71 | $12.85 | $8.90 | 171,843 |
| 2017-10-11 | $12.73 | $12.78 | $12.73 | $12.74 | $8.82 | 116,939 |
| 2017-10-10 | $12.71 | $12.78 | $12.70 | $12.70 | $8.80 | 151,735 |
| 2017-10-09 | $12.64 | $12.76 | $12.64 | $12.71 | $8.80 | 168,650 |
| 2017-10-06 | $12.65 | $12.70 | $12.53 | $12.64 | $8.75 | 216,068 |
| 2017-10-05 | $12.57 | $12.70 | $12.57 | $12.66 | $8.77 | 193,129 |
| 2017-10-04 | $12.54 | $12.62 | $12.53 | $12.58 | $8.71 | 144,406 |
| 2017-10-03 | $12.54 | $12.61 | $12.54 | $12.55 | $8.69 | 203,612 |
| 2017-10-02 | $12.56 | $12.61 | $12.54 | $12.55 | $8.69 | 216,513 |
| 2017-09-29 | $12.55 | $12.59 | $12.47 | $12.56 | $8.70 | 228,501 |
| 2017-09-28 | $12.45 | $12.53 | $12.41 | $12.51 | $8.66 | 304,557 |
| 2017-09-27 | $12.56 | $12.60 | $12.44 | $12.51 | $8.66 | 231,265 |
| 2017-09-26 | $12.55 | $12.63 | $12.53 | $12.60 | $8.73 | 135,902 |
| 2017-09-25 | $12.49 | $12.60 | $12.49 | $12.52 | $8.67 | 146,981 |
| 2017-09-22 | $12.56 | $12.63 | $12.51 | $12.52 | $8.67 | 154,275 |
| 2017-09-21 | $12.59 | $12.64 | $12.55 | $12.56 | $8.70 | 188,865 |
| 2017-09-20 | $12.63 | $12.71 | $12.55 | $12.62 | $8.74 | 127,935 |
| 2017-09-19 | $12.68 | $12.74 | $12.61 | $12.66 | $8.71 | 204,863 |
| 2017-09-18 | $12.79 | $12.84 | $12.73 | $12.78 | $8.74 | 158,358 |
| 2017-09-15 | $12.81 | $12.84 | $12.72 | $12.78 | $8.74 | 148,931 |
| 2017-09-14 | $12.67 | $12.85 | $12.65 | $12.83 | $8.77 | 326,106 |
| 2017-09-13 | $12.72 | $12.77 | $12.69 | $12.72 | $8.70 | 164,513 |
| 2017-09-12 | $12.87 | $12.90 | $12.73 | $12.73 | $8.71 | 166,525 |
| 2017-09-11 | $12.84 | $12.89 | $12.76 | $12.87 | $8.80 | 169,647 |
| 2017-09-08 | $12.80 | $12.82 | $12.75 | $12.76 | $8.73 | 140,520 |
| 2017-09-07 | $12.77 | $12.82 | $12.72 | $12.77 | $8.73 | 173,265 |
| 2017-09-06 | $12.72 | $12.80 | $12.66 | $12.75 | $8.72 | 152,036 |
| 2017-09-05 | $12.78 | $12.86 | $12.65 | $12.70 | $8.69 | 177,656 |
| 2017-09-01 | $12.71 | $12.89 | $12.71 | $12.84 | $8.78 | 142,106 |
| 2017-08-31 | $12.68 | $12.75 | $12.67 | $12.70 | $8.69 | 278,340 |
| 2017-08-30 | $12.53 | $12.63 | $12.49 | $12.61 | $8.62 | 185,504 |
| 2017-08-29 | $12.50 | $12.59 | $12.50 | $12.53 | $8.57 | 161,261 |
| 2017-08-28 | $12.70 | $12.72 | $12.58 | $12.59 | $8.61 | 214,755 |
| 2017-08-25 | $12.73 | $12.73 | $12.62 | $12.69 | $8.68 | 248,274 |
| 2017-08-24 | $12.70 | $12.80 | $12.67 | $12.67 | $8.66 | 197,218 |
| 2017-08-23 | $12.52 | $12.69 | $12.52 | $12.67 | $8.66 | 149,668 |
| 2017-08-22 | $12.61 | $12.63 | $12.54 | $12.59 | $8.61 | 130,524 |
| 2017-08-21 | $12.47 | $12.57 | $12.43 | $12.54 | $8.58 | 227,279 |
| 2017-08-18 | $12.57 | $12.57 | $12.45 | $12.46 | $8.52 | 176,308 |
| 2017-08-17 | $12.63 | $12.67 | $12.55 | $12.56 | $8.59 | 205,804 |
| 2017-08-16 | $12.59 | $12.72 | $12.59 | $12.68 | $8.67 | 137,280 |
| 2017-08-15 | $12.60 | $12.64 | $12.49 | $12.62 | $8.63 | 171,064 |
| 2017-08-14 | $12.55 | $12.74 | $12.55 | $12.73 | $8.65 | 222,796 |
| 2017-08-11 | $12.34 | $12.57 | $12.34 | $12.53 | $8.51 | 284,756 |
| 2017-08-10 | $12.78 | $12.92 | $12.44 | $12.46 | $8.47 | 297,965 |
| 2017-08-09 | $12.87 | $12.90 | $12.79 | $12.81 | $8.71 | 225,396 |
| 2017-08-08 | $13.08 | $13.08 | $12.88 | $12.93 | $8.79 | 183,581 |
| 2017-08-07 | $13.04 | $13.10 | $13.02 | $13.06 | $8.88 | 142,399 |
| 2017-08-04 | $13.01 | $13.10 | $12.98 | $13.09 | $8.90 | 160,025 |
| 2017-08-03 | $13.05 | $13.14 | $12.99 | $13.04 | $8.86 | 152,880 |
| 2017-08-02 | $13.15 | $13.19 | $13.04 | $13.06 | $8.88 | 183,036 |
| 2017-08-01 | $13.18 | $13.19 | $13.07 | $13.13 | $8.92 | 420,762 |
| 2017-07-31 | $13.07 | $13.18 | $13.07 | $13.13 | $8.92 | 248,611 |
| 2017-07-28 | $12.95 | $13.12 | $12.95 | $13.12 | $8.92 | 168,671 |
| 2017-07-27 | $13.16 | $13.16 | $12.99 | $13.00 | $8.83 | 220,387 |
| 2017-07-26 | $13.11 | $13.16 | $13.03 | $13.12 | $8.92 | 169,797 |
| 2017-07-25 | $13.06 | $13.12 | $12.93 | $13.11 | $8.91 | 294,163 |
| 2017-07-24 | $12.97 | $13.10 | $12.95 | $13.06 | $8.88 | 236,122 |
| 2017-07-21 | $13.13 | $13.13 | $12.99 | $12.99 | $8.83 | 98,966 |
| 2017-07-20 | $12.99 | $13.15 | $12.95 | $13.04 | $8.86 | 214,841 |
| 2017-07-19 | $12.90 | $13.00 | $12.87 | $12.99 | $8.83 | 230,161 |
| 2017-07-18 | $12.85 | $12.98 | $12.79 | $12.90 | $8.77 | 168,764 |
| 2017-07-17 | $12.91 | $13.00 | $12.88 | $12.98 | $8.77 | 221,426 |
| 2017-07-14 | $12.84 | $12.94 | $12.76 | $12.94 | $8.74 | 224,682 |
| 2017-07-13 | $12.73 | $12.84 | $12.73 | $12.83 | $8.67 | 208,202 |
| 2017-07-12 | $12.65 | $12.78 | $12.65 | $12.77 | $8.62 | 253,543 |
| 2017-07-11 | $12.61 | $12.66 | $12.50 | $12.62 | $8.52 | 302,310 |
| 2017-07-10 | $12.63 | $12.67 | $12.58 | $12.64 | $8.54 | 221,388 |
| 2017-07-07 | $12.59 | $12.70 | $12.51 | $12.66 | $8.55 | 224,009 |
| 2017-07-06 | $12.76 | $12.76 | $12.58 | $12.59 | $8.50 | 296,690 |
| 2017-07-05 | $12.83 | $12.85 | $12.72 | $12.84 | $8.67 | 241,362 |
| 2017-07-03 | $12.64 | $12.83 | $12.64 | $12.82 | $8.66 | 136,781 |
| 2017-06-30 | $12.65 | $12.70 | $12.59 | $12.59 | $8.50 | 259,260 |
| 2017-06-29 | $12.71 | $12.71 | $12.54 | $12.59 | $8.50 | 300,418 |
| 2017-06-28 | $12.87 | $12.91 | $12.67 | $12.69 | $8.57 | 358,311 |
| 2017-06-27 | $12.95 | $13.01 | $12.81 | $12.84 | $8.67 | 277,135 |
| 2017-06-26 | $12.95 | $13.03 | $12.93 | $12.98 | $8.77 | 213,393 |
| 2017-06-23 | $12.84 | $13.00 | $12.84 | $12.91 | $8.72 | 274,707 |
| 2017-06-22 | $12.89 | $13.00 | $12.79 | $12.87 | $8.69 | 289,375 |
| 2017-06-21 | $12.88 | $12.89 | $12.78 | $12.88 | $8.70 | 196,188 |
| 2017-06-20 | $12.85 | $12.90 | $12.76 | $12.88 | $8.70 | 293,920 |
| 2017-06-19 | $12.90 | $12.95 | $12.82 | $12.88 | $8.65 | 352,108 |
| 2017-06-16 | $12.84 | $12.89 | $12.80 | $12.86 | $8.63 | 263,288 |
| 2017-06-15 | $12.67 | $12.88 | $12.67 | $12.85 | $8.63 | 191,486 |
| 2017-06-14 | $12.79 | $12.85 | $12.76 | $12.79 | $8.58 | 257,788 |
| 2017-06-13 | $12.72 | $12.78 | $12.66 | $12.77 | $8.57 | 192,503 |
| 2017-06-12 | $12.65 | $12.75 | $12.64 | $12.71 | $8.53 | 202,420 |
| 2017-06-09 | $12.54 | $12.66 | $12.52 | $12.62 | $8.47 | 200,321 |
| 2017-06-08 | $12.54 | $12.57 | $12.41 | $12.55 | $8.42 | 225,226 |
| 2017-06-07 | $12.51 | $12.55 | $12.48 | $12.52 | $8.40 | 171,147 |
| 2017-06-06 | $12.47 | $12.54 | $12.46 | $12.53 | $8.41 | 269,621 |
| 2017-06-05 | $12.54 | $12.57 | $12.42 | $12.52 | $8.40 | 287,812 |
| 2017-06-02 | $12.55 | $12.64 | $12.45 | $12.54 | $8.42 | 437,215 |
| 2017-06-01 | $12.32 | $12.51 | $12.32 | $12.50 | $8.39 | 270,809 |
| 2017-05-31 | $12.44 | $12.49 | $12.31 | $12.38 | $8.31 | 308,287 |
| 2017-05-30 | $12.43 | $12.52 | $12.36 | $12.41 | $8.33 | 265,778 |
| 2017-05-26 | $12.53 | $12.60 | $12.42 | $12.46 | $8.36 | 284,132 |
| 2017-05-25 | $12.58 | $12.62 | $12.40 | $12.56 | $8.43 | 196,543 |
| 2017-05-24 | $12.44 | $12.58 | $12.44 | $12.57 | $8.43 | 194,409 |
| 2017-05-23 | $12.44 | $12.52 | $12.41 | $12.44 | $8.35 | 263,399 |
| 2017-05-22 | $12.30 | $12.44 | $12.30 | $12.41 | $8.33 | 240,388 |
| 2017-05-19 | $12.30 | $12.41 | $12.21 | $12.27 | $8.24 | 742,583 |
| 2017-05-18 | $12.18 | $12.31 | $12.14 | $12.24 | $8.22 | 371,056 |
| 2017-05-17 | $12.25 | $12.33 | $12.21 | $12.22 | $8.20 | 321,765 |
| 2017-05-16 | $12.41 | $12.42 | $12.26 | $12.28 | $8.24 | 266,670 |
| 2017-05-15 | $12.40 | $12.49 | $12.36 | $12.49 | $8.33 | 219,869 |
| 2017-05-12 | $12.56 | $12.65 | $12.35 | $12.41 | $8.28 | 422,017 |
| 2017-05-11 | $12.59 | $12.64 | $12.46 | $12.59 | $8.40 | 223,927 |
| 2017-05-10 | $12.61 | $12.73 | $12.54 | $12.56 | $8.38 | 264,320 |
| 2017-05-09 | $12.72 | $12.72 | $12.61 | $12.63 | $8.42 | 240,686 |
| 2017-05-08 | $12.78 | $12.81 | $12.65 | $12.74 | $8.50 | 151,014 |
| 2017-05-05 | $12.57 | $12.78 | $12.57 | $12.76 | $8.51 | 223,148 |
| 2017-05-04 | $12.77 | $12.79 | $12.55 | $12.59 | $8.40 | 364,053 |
| 2017-05-03 | $12.92 | $12.92 | $12.78 | $12.83 | $8.56 | 182,695 |
| 2017-05-02 | $12.85 | $12.97 | $12.81 | $12.92 | $8.62 | 222,306 |
| 2017-05-01 | $12.87 | $12.91 | $12.81 | $12.87 | $8.58 | 272,302 |
| 2017-04-28 | $12.91 | $12.91 | $12.77 | $12.91 | $8.61 | 314,268 |
| 2017-04-27 | $12.88 | $12.93 | $12.77 | $12.91 | $8.61 | 266,899 |
| 2017-04-26 | $12.82 | $12.87 | $12.73 | $12.83 | $8.56 | 210,531 |
| 2017-04-25 | $12.72 | $12.88 | $12.71 | $12.81 | $8.54 | 229,484 |
| 2017-04-24 | $12.83 | $12.85 | $12.67 | $12.74 | $8.50 | 246,253 |
| 2017-04-21 | $12.89 | $12.90 | $12.75 | $12.82 | $8.55 | 215,475 |
| 2017-04-20 | $12.99 | $13.04 | $12.83 | $12.84 | $8.56 | 289,139 |
| 2017-04-19 | $12.95 | $13.06 | $12.92 | $13.01 | $8.68 | 313,930 |
| 2017-04-18 | $12.82 | $12.92 | $12.78 | $12.90 | $8.60 | 184,895 |
| 2017-04-17 | $12.83 | $12.92 | $12.81 | $12.90 | $8.55 | 382,183 |
| 2017-04-13 | $12.84 | $12.89 | $12.74 | $12.82 | $8.50 | 355,528 |
| 2017-04-12 | $12.86 | $12.92 | $12.84 | $12.88 | $8.54 | 327,661 |
| 2017-04-11 | $12.89 | $12.92 | $12.83 | $12.90 | $8.55 | 232,721 |
| 2017-04-10 | $12.81 | $12.89 | $12.70 | $12.89 | $8.54 | 307,912 |
| 2017-04-07 | $12.63 | $12.84 | $12.59 | $12.80 | $8.48 | 338,991 |
| 2017-04-06 | $12.64 | $12.64 | $12.54 | $12.63 | $8.37 | 353,014 |
| 2017-04-05 | $12.61 | $12.68 | $12.50 | $12.61 | $8.36 | 364,968 |
| 2017-04-04 | $12.55 | $12.60 | $12.46 | $12.59 | $8.34 | 501,761 |
| 2017-04-03 | $12.37 | $12.52 | $12.37 | $12.48 | $8.27 | 775,463 |
| 2017-03-31 | $12.31 | $12.41 | $12.28 | $12.29 | $8.15 | 381,834 |
| 2017-03-30 | $12.16 | $12.30 | $12.09 | $12.27 | $8.13 | 296,701 |
| 2017-03-29 | $12.16 | $12.22 | $12.09 | $12.17 | $8.07 | 365,461 |
| 2017-03-28 | $12.18 | $12.22 | $12.07 | $12.15 | $8.05 | 371,676 |
| 2017-03-27 | $12.22 | $12.27 | $12.12 | $12.17 | $8.07 | 221,007 |
| 2017-03-24 | $12.34 | $12.40 | $12.20 | $12.22 | $8.10 | 215,127 |
| 2017-03-23 | $12.16 | $12.39 | $12.16 | $12.31 | $8.16 | 176,193 |
| 2017-03-22 | $12.24 | $12.28 | $12.12 | $12.18 | $8.07 | 354,013 |
| 2017-03-21 | $12.31 | $12.31 | $12.17 | $12.28 | $8.14 | 173,051 |
| 2017-03-20 | $12.31 | $12.50 | $12.28 | $12.33 | $8.12 | 223,182 |
| 2017-03-17 | $12.28 | $12.35 | $12.23 | $12.31 | $8.11 | 203,065 |
| 2017-03-16 | $12.31 | $12.39 | $12.21 | $12.22 | $8.05 | 288,014 |
| 2017-03-15 | $12.02 | $12.32 | $11.98 | $12.31 | $8.11 | 352,379 |
| 2017-03-14 | $12.04 | $12.07 | $11.98 | $12.00 | $7.90 | 221,221 |
| 2017-03-13 | $12.10 | $12.17 | $12.01 | $12.07 | $7.95 | 353,760 |
| 2017-03-10 | $12.12 | $12.24 | $11.95 | $12.06 | $7.94 | 449,745 |
| 2017-03-09 | $12.51 | $12.59 | $12.05 | $12.05 | $7.93 | 506,063 |
| 2017-03-08 | $12.72 | $12.74 | $12.54 | $12.56 | $8.27 | 303,883 |
| 2017-03-07 | $12.96 | $12.97 | $12.78 | $12.80 | $8.43 | 268,636 |
| 2017-03-06 | $12.95 | $13.02 | $12.90 | $13.01 | $8.57 | 180,321 |
| 2017-03-03 | $13.01 | $13.01 | $12.85 | $12.96 | $8.53 | 198,885 |
| 2017-03-02 | $13.19 | $13.19 | $13.00 | $13.01 | $8.57 | 246,731 |
| 2017-03-01 | $13.14 | $13.25 | $13.12 | $13.17 | $8.67 | 357,935 |
| 2017-02-28 | $13.21 | $13.27 | $13.13 | $13.17 | $8.67 | 343,536 |
| 2017-02-27 | $13.07 | $13.27 | $13.01 | $13.26 | $8.73 | 343,646 |
| 2017-02-24 | $12.90 | $13.08 | $12.86 | $13.08 | $8.61 | 195,984 |
| 2017-02-23 | $12.82 | $12.95 | $12.81 | $12.93 | $8.51 | 322,057 |
| 2017-02-22 | $12.72 | $12.79 | $12.66 | $12.78 | $8.42 | 197,541 |
| 2017-02-21 | $12.56 | $12.78 | $12.51 | $12.72 | $8.38 | 255,567 |
| 2017-02-17 | $12.61 | $12.63 | $12.49 | $12.56 | $8.27 | 246,476 |
| 2017-02-16 | $12.49 | $12.68 | $12.49 | $12.65 | $8.33 | 301,160 |
| 2017-02-15 | $12.55 | $12.61 | $12.48 | $12.53 | $8.25 | 349,360 |
| 2017-02-14 | $12.71 | $12.74 | $12.59 | $12.68 | $8.35 | 223,359 |
| 2017-02-13 | $12.84 | $12.90 | $12.80 | $12.82 | $8.39 | 217,452 |
| 2017-02-10 | $12.75 | $12.90 | $12.75 | $12.84 | $8.40 | 238,413 |
| 2017-02-09 | $12.76 | $12.83 | $12.75 | $12.77 | $8.36 | 193,581 |
| 2017-02-08 | $12.67 | $12.79 | $12.67 | $12.76 | $8.35 | 138,554 |
| 2017-02-07 | $12.77 | $12.82 | $12.66 | $12.68 | $8.30 | 225,096 |
| 2017-02-06 | $12.72 | $12.81 | $12.65 | $12.81 | $8.38 | 191,902 |
| 2017-02-03 | $12.76 | $12.82 | $12.64 | $12.72 | $8.32 | 296,117 |
| 2017-02-02 | $12.78 | $12.78 | $12.57 | $12.74 | $8.34 | 369,373 |
| 2017-02-01 | $12.87 | $12.87 | $12.67 | $12.74 | $8.34 | 321,674 |
| 2017-01-31 | $12.78 | $12.89 | $12.63 | $12.89 | $8.43 | 393,311 |
| 2017-01-30 | $12.68 | $12.75 | $12.53 | $12.72 | $8.32 | 233,164 |
| 2017-01-27 | $12.80 | $12.89 | $12.70 | $12.70 | $8.31 | 208,645 |
| 2017-01-26 | $12.81 | $12.93 | $12.77 | $12.82 | $8.39 | 280,055 |
| 2017-01-25 | $12.80 | $12.88 | $12.73 | $12.84 | $8.40 | 292,621 |
| 2017-01-24 | $12.66 | $12.80 | $12.63 | $12.77 | $8.36 | 360,170 |
| 2017-01-23 | $12.68 | $12.70 | $12.61 | $12.67 | $8.29 | 264,256 |
| 2017-01-20 | $12.45 | $12.69 | $12.42 | $12.64 | $8.27 | 446,510 |
| 2017-01-19 | $12.65 | $12.65 | $12.42 | $12.48 | $8.17 | 317,412 |
| 2017-01-18 | $12.62 | $12.67 | $12.54 | $12.67 | $8.29 | 404,118 |
| 2017-01-17 | $12.74 | $12.78 | $12.58 | $12.58 | $8.23 | 582,410 |
| 2017-01-13 | $12.65 | $12.80 | $12.65 | $12.77 | $8.30 | 274,534 |
| 2017-01-12 | $12.76 | $12.76 | $12.62 | $12.65 | $8.23 | 360,074 |
| 2017-01-11 | $12.63 | $12.76 | $12.60 | $12.73 | $8.28 | 375,825 |
| 2017-01-10 | $12.66 | $12.67 | $12.56 | $12.63 | $8.21 | 299,493 |
| 2017-01-09 | $12.70 | $12.70 | $12.56 | $12.63 | $8.21 | 305,879 |
| 2017-01-06 | $12.69 | $12.76 | $12.67 | $12.70 | $8.26 | 377,972 |
| 2017-01-05 | $12.70 | $12.89 | $12.60 | $12.76 | $8.30 | 1,218,514 |
| 2017-01-04 | $12.48 | $12.81 | $12.48 | $12.79 | $8.32 | 1,156,475 |
| 2017-01-03 | $12.25 | $12.48 | $12.22 | $12.48 | $8.11 | 1,116,716 |
| 2016-12-30 | $12.07 | $12.25 | $12.01 | $12.21 | $7.94 | 447,478 |
| 2016-12-29 | $11.92 | $11.98 | $11.79 | $11.97 | $7.78 | 330,667 |
| 2016-12-28 | $11.75 | $11.85 | $11.68 | $11.84 | $7.70 | 462,716 |
| 2016-12-27 | $11.94 | $11.94 | $11.74 | $11.75 | $7.64 | 360,268 |
| 2016-12-23 | $11.92 | $11.92 | $11.81 | $11.88 | $7.72 | 230,943 |
| 2016-12-22 | $11.78 | $11.90 | $11.70 | $11.86 | $7.71 | 415,023 |
| 2016-12-21 | $11.82 | $11.94 | $11.77 | $11.81 | $7.68 | 368,729 |
| 2016-12-20 | $11.79 | $11.87 | $11.79 | $11.83 | $7.69 | 396,249 |
| 2016-12-19 | $11.70 | $11.84 | $11.69 | $11.75 | $7.64 | 323,692 |
| 2016-12-16 | $11.55 | $11.67 | $11.53 | $11.67 | $7.59 | 344,636 |
| 2016-12-15 | $11.53 | $11.63 | $11.42 | $11.45 | $7.44 | 365,353 |
| 2016-12-14 | $11.72 | $11.74 | $11.33 | $11.57 | $7.52 | 334,405 |
| 2016-12-13 | $11.86 | $11.86 | $11.65 | $11.74 | $7.63 | 432,645 |
| 2016-12-12 | $11.78 | $11.84 | $11.70 | $11.77 | $7.65 | 384,251 |
| 2016-12-09 | $11.80 | $11.90 | $11.74 | $11.79 | $7.66 | 266,262 |
| 2016-12-08 | $11.73 | $11.90 | $11.66 | $11.88 | $7.67 | 444,669 |
| 2016-12-07 | $11.54 | $11.79 | $11.53 | $11.78 | $7.61 | 575,631 |
| 2016-12-06 | $11.45 | $11.54 | $11.43 | $11.54 | $7.45 | 249,342 |
| 2016-12-05 | $11.40 | $11.43 | $11.32 | $11.39 | $7.36 | 396,113 |
| 2016-12-02 | $11.30 | $11.48 | $11.30 | $11.40 | $7.36 | 320,470 |
| 2016-12-01 | $11.42 | $11.45 | $11.26 | $11.31 | $7.30 | 604,609 |
| 2016-11-30 | $11.51 | $11.55 | $11.38 | $11.49 | $7.42 | 503,672 |
| 2016-11-29 | $11.43 | $11.61 | $11.43 | $11.54 | $7.45 | 357,658 |
| 2016-11-28 | $11.49 | $11.52 | $11.40 | $11.42 | $7.38 | 367,771 |
| 2016-11-25 | $11.34 | $11.51 | $11.33 | $11.44 | $7.39 | 153,963 |
| 2016-11-23 | $11.25 | $11.35 | $11.23 | $11.33 | $7.32 | 558,068 |
| 2016-11-22 | $11.17 | $11.35 | $11.13 | $11.33 | $7.32 | 822,639 |
| 2016-11-21 | $11.32 | $11.35 | $11.11 | $11.16 | $7.21 | 844,129 |
| 2016-11-18 | $11.35 | $11.44 | $11.18 | $11.20 | $7.23 | 493,883 |
| 2016-11-17 | $11.30 | $11.39 | $11.29 | $11.33 | $7.32 | 411,372 |
| 2016-11-16 | $11.52 | $11.69 | $11.23 | $11.27 | $7.28 | 1,511,736 |
| 2016-11-15 | $11.80 | $11.88 | $11.68 | $11.72 | $7.52 | 330,512 |
| 2016-11-14 | $11.63 | $11.72 | $11.50 | $11.68 | $7.49 | 276,752 |
| 2016-11-11 | $11.60 | $11.80 | $11.59 | $11.64 | $7.46 | 377,763 |
| 2016-11-10 | $11.76 | $11.80 | $11.45 | $11.70 | $7.50 | 452,619 |
| 2016-11-09 | $11.70 | $11.89 | $11.53 | $11.76 | $7.54 | 467,205 |
| 2016-11-08 | $11.82 | $11.99 | $11.75 | $11.96 | $7.67 | 297,784 |
| 2016-11-07 | $11.56 | $11.85 | $11.56 | $11.81 | $7.57 | 474,521 |
| 2016-11-04 | $11.30 | $11.52 | $11.30 | $11.49 | $7.37 | 345,389 |
| 2016-11-03 | $11.52 | $11.52 | $11.28 | $11.37 | $7.29 | 453,348 |
| 2016-11-02 | $11.74 | $11.78 | $11.52 | $11.52 | $7.39 | 359,498 |
| 2016-11-01 | $12.06 | $12.10 | $11.78 | $11.80 | $7.57 | 468,206 |
| 2016-10-31 | $11.98 | $12.10 | $11.92 | $12.06 | $7.73 | 315,068 |
| 2016-10-28 | $11.94 | $12.06 | $11.90 | $11.99 | $7.69 | 353,849 |
| 2016-10-27 | $12.18 | $12.18 | $11.88 | $12.03 | $7.71 | 493,243 |
| 2016-10-26 | $12.29 | $12.42 | $12.16 | $12.19 | $7.82 | 298,078 |
| 2016-10-25 | $12.36 | $12.43 | $12.30 | $12.41 | $7.96 | 217,049 |
| 2016-10-24 | $12.56 | $12.65 | $12.36 | $12.36 | $7.93 | 224,745 |
| 2016-10-21 | $12.41 | $12.58 | $12.29 | $12.56 | $8.05 | 134,331 |
| 2016-10-20 | $12.50 | $12.50 | $12.32 | $12.44 | $7.98 | 187,321 |
| 2016-10-19 | $12.36 | $12.50 | $12.27 | $12.49 | $8.01 | 217,868 |
| 2016-10-18 | $12.25 | $12.37 | $12.19 | $12.30 | $7.89 | 192,215 |
| 2016-10-17 | $12.54 | $12.55 | $12.18 | $12.26 | $7.81 | 448,854 |
| 2016-10-14 | $12.51 | $12.58 | $12.46 | $12.50 | $7.96 | 141,765 |
| 2016-10-13 | $12.42 | $12.48 | $12.38 | $12.47 | $7.94 | 194,744 |
| 2016-10-12 | $12.27 | $12.46 | $12.26 | $12.42 | $7.91 | 185,577 |
| 2016-10-11 | $12.47 | $12.50 | $12.26 | $12.33 | $7.86 | 224,871 |
| 2016-10-10 | $12.42 | $12.54 | $12.42 | $12.47 | $7.94 | 213,742 |
| 2016-10-07 | $12.53 | $12.66 | $12.23 | $12.42 | $7.91 | 342,641 |
| 2016-10-06 | $12.50 | $12.60 | $12.42 | $12.48 | $7.95 | 380,041 |
| 2016-10-05 | $13.00 | $13.07 | $12.52 | $12.54 | $7.99 | 461,131 |
| 2016-10-04 | $13.25 | $13.25 | $12.91 | $12.97 | $8.26 | 258,832 |
| 2016-10-03 | $13.30 | $13.31 | $13.12 | $13.26 | $8.45 | 361,174 |
| 2016-09-30 | $13.25 | $13.41 | $13.20 | $13.33 | $8.49 | 372,105 |
| 2016-09-29 | $13.23 | $13.33 | $13.14 | $13.26 | $8.45 | 282,091 |
| 2016-09-28 | $13.23 | $13.34 | $13.18 | $13.26 | $8.45 | 222,450 |
| 2016-09-27 | $13.40 | $13.41 | $13.21 | $13.23 | $8.43 | 210,011 |
| 2016-09-26 | $13.19 | $13.36 | $13.14 | $13.31 | $8.48 | 281,265 |
| 2016-09-23 | $13.26 | $13.30 | $13.13 | $13.22 | $8.42 | 233,268 |
| 2016-09-22 | $13.15 | $13.30 | $13.11 | $13.25 | $8.44 | 203,518 |
| 2016-09-21 | $13.04 | $13.09 | $12.82 | $13.06 | $8.32 | 287,563 |
| 2016-09-20 | $13.14 | $13.14 | $13.00 | $13.04 | $8.31 | 214,413 |
| 2016-09-19 | $13.13 | $13.27 | $13.13 | $13.27 | $8.30 | 248,314 |
| 2016-09-16 | $12.99 | $13.11 | $12.90 | $13.11 | $8.20 | 232,429 |
| 2016-09-15 | $12.98 | $13.06 | $12.90 | $12.94 | $8.10 | 266,507 |
| 2016-09-14 | $13.01 | $13.06 | $12.91 | $13.03 | $8.15 | 253,053 |
| 2016-09-13 | $13.15 | $13.15 | $12.91 | $12.95 | $8.10 | 280,658 |
| 2016-09-12 | $13.27 | $13.29 | $13.11 | $13.18 | $8.25 | 378,804 |
| 2016-09-09 | $13.62 | $13.62 | $13.25 | $13.37 | $8.36 | 351,707 |
| 2016-09-08 | $13.84 | $13.84 | $13.65 | $13.81 | $8.64 | 252,049 |
| 2016-09-07 | $13.65 | $13.87 | $13.58 | $13.84 | $8.66 | 330,000 |
| 2016-09-06 | $13.63 | $13.69 | $13.50 | $13.66 | $8.55 | 269,544 |
| 2016-09-02 | $13.55 | $13.72 | $13.50 | $13.56 | $8.48 | 184,585 |
| 2016-09-01 | $13.46 | $13.49 | $13.37 | $13.48 | $8.43 | 164,199 |
| 2016-08-31 | $13.52 | $13.52 | $13.42 | $13.50 | $8.45 | 263,302 |
| 2016-08-30 | $13.39 | $13.48 | $13.27 | $13.48 | $8.43 | 299,800 |
| 2016-08-29 | $13.27 | $13.39 | $13.24 | $13.33 | $8.34 | 331,413 |
| 2016-08-26 | $13.50 | $13.56 | $13.13 | $13.16 | $8.23 | 719,103 |
| 2016-08-25 | $13.43 | $13.55 | $13.35 | $13.43 | $8.40 | 539,069 |
| 2016-08-24 | $13.82 | $13.82 | $13.44 | $13.50 | $8.45 | 419,820 |
| 2016-08-23 | $13.75 | $13.81 | $13.70 | $13.75 | $8.60 | 238,299 |
| 2016-08-22 | $13.58 | $13.69 | $13.58 | $13.65 | $8.54 | 213,123 |
| 2016-08-19 | $13.63 | $13.64 | $13.54 | $13.59 | $8.50 | 225,307 |
| 2016-08-18 | $13.74 | $13.79 | $13.56 | $13.64 | $8.53 | 247,934 |
| 2016-08-17 | $13.66 | $13.75 | $13.53 | $13.72 | $8.58 | 185,150 |
| 2016-08-16 | $13.62 | $13.67 | $13.53 | $13.66 | $8.55 | 311,366 |
| 2016-08-15 | $13.54 | $13.74 | $13.54 | $13.67 | $8.55 | 287,900 |
| 2016-08-12 | $13.75 | $13.82 | $13.52 | $13.52 | $8.46 | 555,745 |
| 2016-08-11 | $13.97 | $13.99 | $13.65 | $13.72 | $8.58 | 391,986 |
| 2016-08-10 | $14.14 | $14.14 | $13.82 | $13.88 | $8.68 | 400,661 |
| 2016-08-09 | $13.93 | $14.11 | $13.85 | $14.09 | $8.81 | 219,700 |
| 2016-08-08 | $13.98 | $14.01 | $13.88 | $13.93 | $8.71 | 218,804 |
| 2016-08-05 | $13.89 | $13.98 | $13.87 | $13.92 | $8.71 | 179,948 |
| 2016-08-04 | $14.15 | $14.18 | $13.85 | $13.88 | $8.68 | 429,688 |
| 2016-08-03 | $14.09 | $14.17 | $13.91 | $14.17 | $8.86 | 181,376 |
| 2016-08-02 | $14.40 | $14.48 | $13.97 | $14.08 | $8.81 | 752,128 |
| 2016-08-01 | $14.65 | $14.71 | $14.52 | $14.56 | $9.11 | 425,545 |
| 2016-07-29 | $14.44 | $14.73 | $14.39 | $14.73 | $9.22 | 371,917 |
| 2016-07-28 | $14.25 | $14.41 | $14.14 | $14.41 | $9.02 | 168,805 |
| 2016-07-27 | $14.13 | $14.25 | $14.01 | $14.23 | $8.90 | 275,595 |
| 2016-07-26 | $14.28 | $14.30 | $14.15 | $14.19 | $8.88 | 349,165 |
| 2016-07-25 | $14.11 | $14.19 | $14.01 | $14.17 | $8.86 | 196,163 |
| 2016-07-22 | $14.11 | $14.20 | $14.05 | $14.11 | $8.83 | 248,322 |
| 2016-07-21 | $14.12 | $14.19 | $14.01 | $14.08 | $8.81 | 220,787 |
| 2016-07-20 | $14.05 | $14.19 | $14.00 | $14.15 | $8.85 | 276,146 |
| 2016-07-19 | $13.70 | $14.01 | $13.70 | $13.99 | $8.75 | 225,388 |
| 2016-07-18 | $13.66 | $13.77 | $13.63 | $13.68 | $8.56 | 290,251 |
| 2016-07-15 | $13.70 | $13.78 | $13.63 | $13.63 | $8.53 | 265,496 |
| 2016-07-14 | $13.94 | $13.94 | $13.74 | $13.74 | $8.60 | 361,621 |
| 2016-07-13 | $13.78 | $13.94 | $13.72 | $13.86 | $8.67 | 444,990 |
| 2016-07-12 | $14.07 | $14.14 | $13.83 | $13.84 | $8.66 | 383,516 |
| 2016-07-11 | $14.03 | $14.12 | $13.99 | $13.99 | $8.75 | 319,036 |
| 2016-07-08 | $14.06 | $14.13 | $13.93 | $14.00 | $8.76 | 341,787 |
| 2016-07-07 | $14.00 | $14.10 | $13.89 | $14.04 | $8.78 | 490,012 |
| 2016-07-06 | $13.73 | $14.17 | $13.72 | $14.01 | $8.76 | 473,230 |
| 2016-07-05 | $13.53 | $13.85 | $13.53 | $13.76 | $8.61 | 361,819 |
| 2016-07-01 | $13.71 | $13.93 | $13.57 | $13.57 | $8.49 | 389,639 |
| 2016-06-30 | $13.98 | $14.00 | $13.63 | $13.72 | $8.58 | 689,706 |
| 2016-06-29 | $13.50 | $13.85 | $13.44 | $13.85 | $8.66 | 490,503 |
| 2016-06-28 | $13.15 | $13.43 | $13.10 | $13.43 | $8.40 | 479,924 |
| 2016-06-27 | $12.97 | $13.04 | $12.85 | $13.00 | $8.13 | 430,856 |
| 2016-06-24 | $12.73 | $13.00 | $12.60 | $12.93 | $8.09 | 319,667 |
| 2016-06-23 | $13.04 | $13.13 | $12.93 | $12.94 | $8.10 | 252,543 |
| 2016-06-22 | $13.13 | $13.15 | $13.02 | $13.04 | $8.16 | 225,015 |
| 2016-06-21 | $13.03 | $13.06 | $12.99 | $13.05 | $8.16 | 229,699 |
| 2016-06-20 | $13.11 | $13.19 | $13.02 | $13.03 | $8.15 | 240,025 |
| 2016-06-17 | $13.36 | $13.36 | $13.18 | $13.27 | $8.15 | 226,235 |
| 2016-06-16 | $12.99 | $13.33 | $12.95 | $13.31 | $8.18 | 343,877 |
| 2016-06-15 | $12.89 | $13.05 | $12.88 | $13.01 | $7.99 | 232,188 |
| 2016-06-14 | $12.86 | $12.90 | $12.79 | $12.88 | $7.91 | 279,817 |
| 2016-06-13 | $12.99 | $13.09 | $12.85 | $12.89 | $7.92 | 318,025 |
| 2016-06-10 | $13.06 | $13.12 | $13.00 | $13.03 | $8.00 | 326,896 |
| 2016-06-09 | $13.00 | $13.10 | $12.99 | $13.09 | $8.04 | 273,079 |
| 2016-06-08 | $12.78 | $13.06 | $12.75 | $13.00 | $7.99 | 293,955 |
| 2016-06-07 | $12.54 | $12.79 | $12.54 | $12.77 | $7.84 | 198,761 |
| 2016-06-06 | $12.68 | $12.74 | $12.51 | $12.58 | $7.73 | 305,223 |
| 2016-06-03 | $12.80 | $12.80 | $12.66 | $12.68 | $7.79 | 202,990 |
| 2016-06-02 | $12.72 | $12.80 | $12.66 | $12.78 | $7.85 | 243,340 |
| 2016-06-01 | $12.62 | $12.78 | $12.58 | $12.76 | $7.84 | 203,792 |
| 2016-05-31 | $12.61 | $12.69 | $12.57 | $12.64 | $7.76 | 200,749 |
| 2016-05-27 | $12.47 | $12.60 | $12.43 | $12.55 | $7.71 | 147,392 |
| 2016-05-26 | $12.50 | $12.55 | $12.45 | $12.48 | $7.67 | 160,670 |
| 2016-05-25 | $12.45 | $12.56 | $12.42 | $12.55 | $7.71 | 216,462 |
| 2016-05-24 | $12.29 | $12.44 | $12.29 | $12.43 | $7.64 | 236,225 |
| 2016-05-23 | $12.07 | $12.22 | $12.07 | $12.18 | $7.48 | 205,966 |
| 2016-05-20 | $11.92 | $12.07 | $11.92 | $12.01 | $7.38 | 176,854 |
| 2016-05-19 | $12.05 | $12.09 | $11.90 | $11.90 | $7.31 | 361,627 |
| 2016-05-18 | $12.35 | $12.36 | $12.11 | $12.17 | $7.48 | 272,510 |
| 2016-05-17 | $12.53 | $12.56 | $12.36 | $12.37 | $7.60 | 389,962 |
| 2016-05-16 | $12.58 | $12.68 | $12.51 | $12.55 | $7.71 | 308,025 |
| 2016-05-13 | $12.79 | $12.81 | $12.59 | $12.59 | $7.73 | 240,175 |
| 2016-05-12 | $12.73 | $12.87 | $12.62 | $12.85 | $7.89 | 264,451 |
| 2016-05-11 | $12.77 | $12.80 | $12.63 | $12.67 | $7.78 | 240,348 |
| 2016-05-10 | $12.83 | $12.87 | $12.75 | $12.82 | $7.88 | 191,053 |
| 2016-05-09 | $12.69 | $12.82 | $12.68 | $12.81 | $7.87 | 326,316 |
| 2016-05-06 | $12.57 | $12.68 | $12.56 | $12.67 | $7.78 | 206,365 |
| 2016-05-05 | $12.46 | $12.62 | $12.43 | $12.62 | $7.75 | 306,323 |
| 2016-05-04 | $12.21 | $12.44 | $12.18 | $12.43 | $7.64 | 220,379 |
| 2016-05-03 | $12.14 | $12.24 | $12.12 | $12.21 | $7.50 | 321,615 |
| 2016-05-02 | $12.38 | $12.42 | $12.21 | $12.22 | $7.51 | 367,488 |
| 2016-04-29 | $12.26 | $12.35 | $12.21 | $12.32 | $7.57 | 251,650 |
| 2016-04-28 | $12.23 | $12.37 | $12.23 | $12.29 | $7.55 | 222,681 |
| 2016-04-27 | $12.33 | $12.38 | $12.21 | $12.27 | $7.54 | 289,180 |
| 2016-04-26 | $12.25 | $12.43 | $12.25 | $12.37 | $7.60 | 179,953 |
| 2016-04-25 | $12.19 | $12.25 | $12.18 | $12.23 | $7.51 | 185,959 |
| 2016-04-22 | $12.19 | $12.30 | $12.15 | $12.20 | $7.49 | 243,288 |
| 2016-04-21 | $12.26 | $12.31 | $12.12 | $12.16 | $7.47 | 252,285 |
| 2016-04-20 | $12.38 | $12.46 | $12.20 | $12.25 | $7.53 | 474,474 |
| 2016-04-19 | $12.33 | $12.42 | $12.32 | $12.40 | $7.62 | 343,063 |
| 2016-04-18 | $12.16 | $12.33 | $12.16 | $12.30 | $7.56 | 283,837 |
| 2016-04-15 | $12.17 | $12.25 | $12.09 | $12.21 | $7.50 | 240,394 |
| 2016-04-14 | $12.20 | $12.20 | $12.06 | $12.15 | $7.46 | 184,703 |
| 2016-04-13 | $12.27 | $12.32 | $12.12 | $12.19 | $7.49 | 228,657 |
| 2016-04-12 | $12.18 | $12.27 | $12.14 | $12.27 | $7.54 | 194,544 |
| 2016-04-11 | $12.27 | $12.30 | $12.15 | $12.18 | $7.48 | 256,622 |
| 2016-04-08 | $12.36 | $12.36 | $12.17 | $12.23 | $7.51 | 284,608 |
| 2016-04-07 | $12.31 | $12.33 | $12.21 | $12.26 | $7.53 | 207,115 |
| 2016-04-06 | $12.32 | $12.40 | $12.23 | $12.40 | $7.62 | 216,468 |
| 2016-04-05 | $12.48 | $12.53 | $12.30 | $12.33 | $7.57 | 227,122 |
| 2016-04-04 | $12.52 | $12.60 | $12.46 | $12.57 | $7.72 | 437,363 |
| 2016-04-01 | $12.31 | $12.59 | $12.30 | $12.58 | $7.73 | 373,539 |
| 2016-03-31 | $12.30 | $12.55 | $12.20 | $12.41 | $7.62 | 464,469 |
| 2016-03-30 | $12.19 | $12.29 | $12.15 | $12.29 | $7.55 | 255,681 |
| 2016-03-29 | $11.95 | $12.19 | $11.94 | $12.16 | $7.47 | 272,516 |
| 2016-03-28 | $11.87 | $11.97 | $11.81 | $11.94 | $7.33 | 356,209 |
| 2016-03-24 | $11.69 | $11.71 | $11.60 | $11.69 | $7.18 | 128,038 |
| 2016-03-23 | $11.72 | $11.86 | $11.60 | $11.71 | $7.19 | 192,392 |
| 2016-03-22 | $11.73 | $11.84 | $11.67 | $11.75 | $7.22 | 187,043 |
| 2016-03-21 | $11.87 | $11.89 | $11.74 | $11.79 | $7.24 | 208,230 |
| 2016-03-18 | $11.91 | $11.99 | $11.85 | $11.86 | $7.29 | 215,135 |
| 2016-03-17 | $11.97 | $12.22 | $11.88 | $12.14 | $7.31 | 270,203 |
| 2016-03-16 | $11.85 | $11.98 | $11.79 | $11.93 | $7.18 | 298,596 |
| 2016-03-15 | $11.81 | $11.88 | $11.77 | $11.85 | $7.13 | 146,450 |
| 2016-03-14 | $11.82 | $11.90 | $11.78 | $11.84 | $7.13 | 139,451 |
| 2016-03-11 | $11.66 | $11.89 | $11.62 | $11.87 | $7.15 | 205,842 |
| 2016-03-10 | $11.61 | $11.71 | $11.42 | $11.54 | $6.95 | 221,180 |
| 2016-03-09 | $11.50 | $11.63 | $11.48 | $11.57 | $6.97 | 177,674 |
| 2016-03-08 | $11.57 | $11.58 | $11.46 | $11.47 | $6.91 | 194,343 |
| 2016-03-07 | $11.67 | $11.69 | $11.54 | $11.62 | $7.00 | 228,936 |
| 2016-03-04 | $11.64 | $11.74 | $11.52 | $11.71 | $7.05 | 266,420 |
| 2016-03-03 | $11.57 | $11.62 | $11.48 | $11.62 | $7.00 | 295,751 |
| 2016-03-02 | $11.44 | $11.56 | $11.39 | $11.56 | $6.96 | 231,967 |
| 2016-03-01 | $11.23 | $11.48 | $11.16 | $11.46 | $6.90 | 187,620 |
| 2016-02-29 | $11.26 | $11.26 | $11.08 | $11.20 | $6.74 | 269,801 |
| 2016-02-26 | $11.25 | $11.26 | $11.16 | $11.23 | $6.76 | 208,156 |
| 2016-02-25 | $11.03 | $11.19 | $11.03 | $11.19 | $6.74 | 214,291 |
| 2016-02-24 | $11.02 | $11.03 | $10.79 | $11.01 | $6.63 | 281,680 |
| 2016-02-23 | $11.00 | $11.10 | $10.94 | $11.10 | $6.68 | 168,369 |
| 2016-02-22 | $11.03 | $11.07 | $10.91 | $11.01 | $6.63 | 186,822 |
| 2016-02-19 | $10.65 | $10.90 | $10.64 | $10.89 | $6.56 | 139,482 |
| 2016-02-18 | $10.58 | $10.82 | $10.57 | $10.71 | $6.45 | 306,655 |
| 2016-02-17 | $10.57 | $10.73 | $10.57 | $10.58 | $6.37 | 474,803 |
| 2016-02-16 | $10.59 | $10.75 | $10.44 | $10.54 | $6.35 | 269,530 |
| 2016-02-12 | $10.39 | $10.56 | $10.25 | $10.56 | $6.36 | 200,640 |
| 2016-02-11 | $10.22 | $10.28 | $10.12 | $10.26 | $6.18 | 218,322 |
| 2016-02-10 | $10.31 | $10.50 | $10.31 | $10.36 | $6.24 | 235,305 |
| 2016-02-09 | $10.50 | $10.53 | $10.23 | $10.29 | $6.20 | 330,148 |
| 2016-02-08 | $10.84 | $10.90 | $10.46 | $10.63 | $6.40 | 269,048 |
| 2016-02-05 | $11.42 | $11.42 | $10.96 | $11.01 | $6.63 | 241,144 |
| 2016-02-04 | $11.41 | $11.50 | $11.31 | $11.42 | $6.88 | 247,254 |
| 2016-02-03 | $11.26 | $11.47 | $11.17 | $11.46 | $6.90 | 330,917 |
| 2016-02-02 | $11.21 | $11.29 | $11.10 | $11.26 | $6.78 | 234,405 |
| 2016-02-01 | $11.28 | $11.42 | $11.22 | $11.34 | $6.83 | 199,905 |
| 2016-01-29 | $11.12 | $11.40 | $11.06 | $11.39 | $6.86 | 255,837 |
| 2016-01-28 | $11.02 | $11.20 | $11.01 | $11.09 | $6.68 | 257,299 |
| 2016-01-27 | $11.08 | $11.14 | $10.91 | $10.97 | $6.61 | 232,983 |
| 2016-01-26 | $10.88 | $11.18 | $10.88 | $11.15 | $6.71 | 226,652 |
| 2016-01-25 | $11.03 | $11.08 | $10.87 | $10.87 | $6.54 | 195,373 |
| 2016-01-22 | $10.75 | $11.10 | $10.67 | $11.09 | $6.68 | 320,072 |
| 2016-01-21 | $10.52 | $10.71 | $10.46 | $10.58 | $6.37 | 356,654 |
| 2016-01-20 | $10.73 | $10.73 | $10.13 | $10.45 | $6.29 | 532,063 |
| 2016-01-19 | $10.94 | $11.02 | $10.76 | $10.82 | $6.51 | 349,159 |
| 2016-01-15 | $11.00 | $11.03 | $10.76 | $10.91 | $6.57 | 374,178 |
| 2016-01-14 | $11.32 | $11.33 | $11.11 | $11.13 | $6.70 | 409,027 |
| 2016-01-13 | $11.44 | $11.45 | $11.26 | $11.36 | $6.84 | 363,564 |
| 2016-01-12 | $11.61 | $11.65 | $11.33 | $11.46 | $6.90 | 235,125 |
| 2016-01-11 | $11.64 | $11.64 | $11.42 | $11.59 | $6.98 | 302,982 |
| 2016-01-08 | $11.90 | $11.90 | $11.60 | $11.64 | $7.01 | 212,852 |
| 2016-01-07 | $11.91 | $11.91 | $11.74 | $11.81 | $7.11 | 243,331 |
| 2016-01-06 | $12.03 | $12.11 | $11.97 | $12.03 | $7.24 | 307,663 |
| 2016-01-05 | $12.09 | $12.19 | $12.05 | $12.19 | $7.34 | 313,781 |
| 2016-01-04 | $12.05 | $12.13 | $11.95 | $12.12 | $7.30 | 424,595 |
| 2015-12-31 | $12.03 | $12.25 | $12.02 | $12.22 | $7.36 | 456,850 |
| 2015-12-30 | $11.90 | $12.05 | $11.88 | $12.00 | $7.23 | 208,512 |
| 2015-12-29 | $11.94 | $12.02 | $11.84 | $11.90 | $7.17 | 252,837 |
| 2015-12-28 | $11.73 | $11.94 | $11.69 | $11.92 | $7.18 | 302,382 |
| 2015-12-24 | $11.63 | $11.74 | $11.61 | $11.73 | $7.06 | 88,602 |
| 2015-12-23 | $11.51 | $11.68 | $11.50 | $11.62 | $7.00 |