LMP Capital and Income Fund Inc (SCD) Exchange: NYSE
Data as of Oct. 3, 2025
$15.49 ($0.00) 0.00%
LMP Capital and Income Fund Inc - Daily Information
Click for more stock information on LMP Capital and Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $15.47 |
| Previous Close | $15.49 |
| High | $15.54 |
| Low | $15.45 |
| Adjusted Open | $15.47 |
| Previous Adjusted Close | $15.49 |
| Adjusted High | $15.54 |
| Adjusted Low | $15.45 |
About LMP Capital and Income Fund Inc (SCD)
LMP Capital and Income Fund Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is total return with an emphasis on income. The Fund invests in a range of equity and fixed-income securities of both United States and foreign issuers. The Fund invests in various sectors, including consumer staples, financials, energy, utilities, consumer discretionary, industrials, healthcare, information technology, telecommunication services, mortgage backed securities, United States government and agency obligations, materials, United States treasury inflation protected securities, exchange trade fund and short term investments. Legg Mason Partners Fund Advisor, LLC (LMPFA) is the Fund's investment manager. ClearBridge Advisors, LLC (ClearBridge), Western Asset Management Company (Western Asset) and Western Asset Management Company Limited (Western Asset Limited) are the Fund's sub advisers.
Invest in LMP Capital and Income Fund Inc (SCD)
Historical Stock Data for LMP Capital and Income Fund Inc (SCD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $15.47 | $15.54 | $15.45 | $15.49 | $15.49 | 70,468 |
| 2025-10-02 | $15.55 | $15.62 | $15.42 | $15.49 | $15.49 | 102,176 |
| 2025-10-01 | $15.54 | $15.60 | $15.44 | $15.53 | $15.53 | 71,041 |
| 2025-09-30 | $15.47 | $15.53 | $15.42 | $15.53 | $15.53 | 68,608 |
| 2025-09-29 | $15.60 | $15.60 | $15.40 | $15.47 | $15.47 | 63,050 |
| 2025-09-26 | $15.62 | $15.89 | $15.47 | $15.49 | $15.49 | 91,379 |
| 2025-09-25 | $15.65 | $15.72 | $15.52 | $15.55 | $15.55 | 42,201 |
| 2025-09-24 | $15.70 | $15.80 | $15.56 | $15.67 | $15.67 | 79,001 |
| 2025-09-23 | $15.88 | $15.88 | $15.53 | $15.53 | $15.53 | 78,469 |
| 2025-09-22 | $15.88 | $15.94 | $15.88 | $15.94 | $15.82 | 61,869 |
| 2025-09-19 | $15.88 | $15.88 | $15.81 | $15.85 | $15.73 | 39,026 |
| 2025-09-18 | $15.81 | $15.92 | $15.81 | $15.82 | $15.70 | 48,233 |
| 2025-09-17 | $15.79 | $15.87 | $15.76 | $15.77 | $15.65 | 76,686 |
| 2025-09-16 | $15.79 | $15.80 | $15.66 | $15.75 | $15.63 | 59,848 |
| 2025-09-15 | $15.66 | $15.80 | $15.63 | $15.76 | $15.64 | 90,350 |
| 2025-09-12 | $15.64 | $15.72 | $15.63 | $15.66 | $15.54 | 63,885 |
| 2025-09-11 | $15.55 | $15.70 | $15.54 | $15.63 | $15.51 | 69,947 |
| 2025-09-10 | $15.46 | $15.53 | $15.46 | $15.52 | $15.52 | 148,137 |
| 2025-09-09 | $15.47 | $15.47 | $15.42 | $15.44 | $15.44 | 70,645 |
| 2025-09-08 | $15.44 | $15.45 | $15.41 | $15.44 | $15.44 | 31,621 |
| 2025-09-05 | $15.45 | $15.46 | $15.36 | $15.39 | $15.39 | 90,927 |
| 2025-09-04 | $15.48 | $15.48 | $15.42 | $15.45 | $15.45 | 68,576 |
| 2025-09-03 | $15.51 | $15.59 | $15.39 | $15.45 | $15.45 | 82,439 |
| 2025-09-02 | $15.50 | $15.50 | $15.35 | $15.46 | $15.46 | 63,158 |
| 2025-08-29 | $15.54 | $15.56 | $15.44 | $15.56 | $15.56 | 64,732 |
| 2025-08-28 | $15.51 | $15.51 | $15.41 | $15.51 | $15.51 | 42,984 |
| 2025-08-27 | $15.34 | $15.49 | $15.34 | $15.48 | $15.48 | 85,622 |
| 2025-08-26 | $15.35 | $15.40 | $15.31 | $15.32 | $15.32 | 126,654 |
| 2025-08-25 | $15.39 | $15.40 | $15.27 | $15.35 | $15.35 | 97,780 |
| 2025-08-22 | $15.23 | $15.37 | $15.19 | $15.25 | $15.25 | 78,812 |
| 2025-08-21 | $15.25 | $15.34 | $15.24 | $15.29 | $15.17 | 50,363 |
| 2025-08-20 | $15.35 | $15.40 | $15.30 | $15.33 | $15.21 | 82,699 |
| 2025-08-19 | $15.29 | $15.33 | $15.24 | $15.30 | $15.18 | 72,029 |
| 2025-08-18 | $15.24 | $15.34 | $15.20 | $15.26 | $15.14 | 99,199 |
| 2025-08-15 | $15.29 | $15.32 | $15.18 | $15.20 | $15.08 | 70,285 |
| 2025-08-14 | $15.25 | $15.30 | $15.20 | $15.26 | $15.26 | 79,397 |
| 2025-08-13 | $15.24 | $15.31 | $15.18 | $15.28 | $15.28 | 112,274 |
| 2025-08-12 | $15.26 | $15.26 | $15.15 | $15.18 | $15.18 | 115,980 |
| 2025-08-11 | $15.24 | $15.25 | $15.16 | $15.18 | $15.18 | 59,125 |
| 2025-08-08 | $15.20 | $15.24 | $15.15 | $15.19 | $15.19 | 68,610 |
| 2025-08-07 | $15.22 | $15.25 | $15.12 | $15.14 | $15.14 | 75,759 |
| 2025-08-06 | $15.16 | $15.16 | $15.06 | $15.11 | $15.11 | 56,689 |
| 2025-08-05 | $15.10 | $15.20 | $15.00 | $15.11 | $15.11 | 150,557 |
| 2025-08-04 | $15.02 | $15.16 | $15.00 | $15.06 | $15.06 | 118,696 |
| 2025-08-01 | $15.16 | $15.20 | $14.79 | $15.02 | $15.02 | 147,634 |
| 2025-07-31 | $15.18 | $15.34 | $15.10 | $15.18 | $15.18 | 102,351 |
| 2025-07-30 | $15.27 | $15.32 | $15.15 | $15.18 | $15.18 | 159,319 |
| 2025-07-29 | $15.33 | $15.37 | $15.22 | $15.25 | $15.25 | 89,054 |
| 2025-07-28 | $15.30 | $15.38 | $15.23 | $15.34 | $15.34 | 143,292 |
| 2025-07-25 | $15.28 | $15.34 | $15.16 | $15.27 | $15.27 | 125,968 |
| 2025-07-24 | $15.20 | $15.28 | $15.14 | $15.22 | $15.22 | 151,746 |
| 2025-07-23 | $15.25 | $15.34 | $15.24 | $15.24 | $15.12 | 146,138 |
| 2025-07-22 | $15.35 | $15.36 | $15.22 | $15.23 | $15.11 | 146,689 |
| 2025-07-21 | $15.29 | $15.40 | $15.27 | $15.31 | $15.19 | 150,141 |
| 2025-07-18 | $15.40 | $15.40 | $15.20 | $15.29 | $15.17 | 292,132 |
| 2025-07-17 | $15.35 | $15.60 | $15.35 | $15.42 | $15.30 | 117,159 |
| 2025-07-16 | $15.48 | $15.48 | $15.16 | $15.37 | $15.25 | 85,009 |
| 2025-07-15 | $15.59 | $15.59 | $15.25 | $15.25 | $15.13 | 68,877 |
| 2025-07-14 | $15.55 | $15.60 | $15.50 | $15.56 | $15.44 | 116,448 |
| 2025-07-11 | $15.61 | $15.74 | $15.50 | $15.53 | $15.41 | 126,087 |
| 2025-07-10 | $15.75 | $15.90 | $15.61 | $15.67 | $15.55 | 131,983 |
| 2025-07-09 | $15.97 | $15.97 | $15.61 | $15.69 | $15.57 | 66,527 |
| 2025-07-08 | $15.73 | $15.80 | $15.63 | $15.76 | $15.64 | 114,270 |
| 2025-07-07 | $15.97 | $15.98 | $15.74 | $15.75 | $15.63 | 116,808 |
| 2025-07-03 | $15.73 | $16.01 | $15.72 | $15.97 | $15.85 | 89,883 |
| 2025-07-02 | $15.79 | $15.83 | $15.58 | $15.73 | $15.61 | 122,686 |
| 2025-07-01 | $15.65 | $15.79 | $15.62 | $15.73 | $15.61 | 119,171 |
| 2025-06-30 | $15.58 | $15.64 | $15.50 | $15.60 | $15.48 | 64,423 |
| 2025-06-27 | $15.59 | $15.78 | $15.42 | $15.46 | $15.34 | 71,446 |
| 2025-06-26 | $15.41 | $15.63 | $15.41 | $15.55 | $15.43 | 129,037 |
| 2025-06-25 | $15.54 | $15.54 | $15.40 | $15.41 | $15.29 | 71,193 |
| 2025-06-24 | $15.32 | $15.60 | $15.32 | $15.50 | $15.38 | 83,356 |
| 2025-06-23 | $15.24 | $15.35 | $15.03 | $15.30 | $15.18 | 66,565 |
| 2025-06-20 | $15.73 | $15.87 | $15.21 | $15.27 | $15.03 | 84,681 |
| 2025-06-18 | $15.64 | $15.75 | $15.56 | $15.66 | $15.42 | 50,358 |
| 2025-06-17 | $15.65 | $15.77 | $15.55 | $15.68 | $15.44 | 74,160 |
| 2025-06-16 | $15.99 | $16.02 | $15.55 | $15.65 | $15.41 | 45,793 |
| 2025-06-13 | $15.47 | $16.01 | $15.46 | $16.01 | $15.76 | 170,394 |
| 2025-06-12 | $15.93 | $15.95 | $15.56 | $15.57 | $15.33 | 202,942 |
| 2025-06-11 | $16.74 | $16.85 | $16.48 | $16.49 | $16.23 | 157,883 |
| 2025-06-10 | $16.64 | $16.80 | $16.64 | $16.77 | $16.51 | 108,768 |
| 2025-06-09 | $16.67 | $16.80 | $16.61 | $16.63 | $16.37 | 38,359 |
| 2025-06-06 | $16.89 | $16.89 | $16.27 | $16.57 | $16.31 | 145,643 |
| 2025-06-05 | $16.76 | $16.83 | $16.61 | $16.83 | $16.83 | 59,714 |
| 2025-06-04 | $16.43 | $16.79 | $16.43 | $16.76 | $16.76 | 70,772 |
| 2025-06-03 | $16.04 | $16.43 | $15.95 | $16.38 | $16.38 | 148,598 |
| 2025-06-02 | $16.07 | $16.09 | $15.77 | $16.04 | $16.04 | 183,608 |
| 2025-05-30 | $15.83 | $16.18 | $15.82 | $16.12 | $16.12 | 43,434 |
| 2025-05-29 | $15.82 | $15.98 | $15.78 | $15.81 | $15.81 | 17,710 |
| 2025-05-28 | $15.90 | $15.92 | $15.75 | $15.80 | $15.80 | 15,721 |
| 2025-05-27 | $15.69 | $15.99 | $15.69 | $15.91 | $15.91 | 27,654 |
| 2025-05-23 | $15.49 | $15.78 | $15.49 | $15.51 | $15.51 | 15,833 |
| 2025-05-22 | $15.64 | $15.98 | $15.52 | $15.64 | $15.64 | 10,199 |
| 2025-05-21 | $15.92 | $15.97 | $15.65 | $15.83 | $15.71 | 44,974 |
| 2025-05-20 | $15.88 | $16.02 | $15.80 | $15.94 | $15.82 | 25,350 |
| 2025-05-19 | $15.76 | $15.98 | $15.76 | $15.88 | $15.76 | 14,828 |
| 2025-05-16 | $15.91 | $15.92 | $15.79 | $15.87 | $15.87 | 19,363 |
| 2025-05-15 | $15.67 | $16.01 | $15.67 | $15.80 | $15.80 | 17,925 |
| 2025-05-14 | $15.66 | $15.72 | $15.55 | $15.67 | $15.67 | 26,867 |
| 2025-05-13 | $15.61 | $15.70 | $15.44 | $15.66 | $15.66 | 34,203 |
| 2025-05-12 | $15.59 | $15.76 | $15.34 | $15.58 | $15.58 | 53,676 |
| 2025-05-09 | $15.20 | $15.38 | $15.20 | $15.34 | $15.34 | 30,231 |
| 2025-05-08 | $15.29 | $15.41 | $15.03 | $15.22 | $15.22 | 50,870 |
| 2025-05-07 | $15.15 | $15.32 | $15.04 | $15.18 | $15.18 | 43,176 |
| 2025-05-06 | $15.02 | $15.26 | $14.94 | $15.12 | $15.12 | 26,972 |
| 2025-05-05 | $15.30 | $15.30 | $14.95 | $15.15 | $15.15 | 34,417 |
| 2025-05-02 | $15.29 | $15.60 | $15.29 | $15.35 | $15.35 | 47,424 |
| 2025-05-01 | $15.35 | $15.39 | $15.18 | $15.30 | $15.30 | 35,900 |
| 2025-04-30 | $15.17 | $15.28 | $14.80 | $15.21 | $15.21 | 53,274 |
| 2025-04-29 | $15.24 | $15.36 | $14.93 | $15.19 | $15.19 | 37,562 |
| 2025-04-28 | $15.25 | $15.25 | $14.96 | $15.24 | $15.24 | 27,809 |
| 2025-04-25 | $15.18 | $15.39 | $15.01 | $15.22 | $15.22 | 46,123 |
| 2025-04-24 | $14.83 | $15.22 | $14.82 | $15.09 | $15.09 | 49,799 |
| 2025-04-23 | $14.86 | $15.27 | $14.80 | $14.87 | $14.87 | 36,341 |
| 2025-04-22 | $14.52 | $14.75 | $14.50 | $14.67 | $14.67 | 35,431 |
| 2025-04-21 | $14.55 | $14.57 | $14.12 | $14.29 | $14.29 | 54,521 |
| 2025-04-17 | $14.84 | $14.84 | $14.38 | $14.48 | $14.48 | 95,877 |
| 2025-04-16 | $14.67 | $14.83 | $14.48 | $14.59 | $14.59 | 27,867 |
| 2025-04-15 | $14.50 | $14.80 | $14.45 | $14.63 | $14.63 | 33,954 |
| 2025-04-14 | $14.42 | $14.63 | $14.30 | $14.47 | $14.47 | 47,381 |
| 2025-04-11 | $13.98 | $14.37 | $13.88 | $14.19 | $14.19 | 40,430 |
| 2025-04-10 | $14.24 | $14.37 | $13.89 | $14.03 | $14.03 | 51,007 |
| 2025-04-09 | $13.35 | $14.68 | $13.35 | $14.54 | $14.54 | 81,886 |
| 2025-04-08 | $14.52 | $14.78 | $13.36 | $13.57 | $13.57 | 99,400 |
| 2025-04-07 | $14.10 | $14.62 | $13.52 | $14.12 | $14.12 | 140,956 |
| 2025-04-04 | $15.19 | $15.20 | $14.20 | $14.27 | $14.27 | 108,231 |
| 2025-04-03 | $15.76 | $15.95 | $15.34 | $15.43 | $15.43 | 40,939 |
| 2025-04-02 | $15.98 | $16.15 | $14.91 | $16.08 | $16.08 | 26,069 |
| 2025-04-01 | $16.05 | $16.08 | $15.74 | $15.99 | $15.99 | 36,920 |
| 2025-03-31 | $15.82 | $15.95 | $15.55 | $15.93 | $15.93 | 48,846 |
| 2025-03-28 | $16.00 | $16.00 | $14.91 | $15.80 | $15.80 | 32,581 |
| 2025-03-27 | $16.02 | $16.08 | $15.89 | $15.99 | $15.99 | 23,766 |
| 2025-03-26 | $16.17 | $16.26 | $15.89 | $15.98 | $15.98 | 22,870 |
| 2025-03-25 | $16.17 | $16.28 | $16.08 | $16.16 | $16.16 | 42,559 |
| 2025-03-24 | $16.16 | $16.26 | $15.97 | $16.12 | $16.12 | 101,282 |
| 2025-03-21 | $16.09 | $16.25 | $16.01 | $16.12 | $16.00 | 22,556 |
| 2025-03-20 | $16.19 | $16.28 | $16.09 | $16.23 | $16.11 | 13,681 |
| 2025-03-19 | $16.09 | $16.28 | $16.09 | $16.19 | $16.07 | 12,623 |
| 2025-03-18 | $16.12 | $16.29 | $15.97 | $16.07 | $15.95 | 25,540 |
| 2025-03-17 | $15.84 | $16.21 | $15.80 | $16.13 | $16.01 | 25,283 |
| 2025-03-14 | $15.76 | $15.99 | $15.65 | $15.83 | $15.71 | 60,512 |
| 2025-03-13 | $16.03 | $16.03 | $15.61 | $15.63 | $15.51 | 50,150 |
| 2025-03-12 | $15.93 | $16.04 | $15.62 | $15.92 | $15.80 | 30,050 |
| 2025-03-11 | $15.83 | $15.90 | $15.36 | $15.76 | $15.64 | 90,858 |
| 2025-03-10 | $16.04 | $16.15 | $15.69 | $15.83 | $15.71 | 40,834 |
| 2025-03-07 | $15.92 | $16.32 | $14.64 | $16.01 | $16.01 | 62,537 |
| 2025-03-06 | $16.46 | $16.46 | $16.05 | $16.06 | $16.06 | 28,004 |
| 2025-03-05 | $16.50 | $16.79 | $16.10 | $16.51 | $16.51 | 53,517 |
| 2025-03-04 | $16.80 | $17.09 | $16.50 | $16.51 | $16.51 | 49,768 |
| 2025-03-03 | $17.10 | $17.17 | $16.77 | $16.97 | $16.97 | 38,920 |
| 2025-02-28 | $16.77 | $16.98 | $16.65 | $16.95 | $16.95 | 30,670 |
| 2025-02-27 | $16.72 | $16.94 | $16.59 | $16.77 | $16.77 | 24,906 |
| 2025-02-26 | $16.70 | $17.08 | $16.59 | $16.70 | $16.70 | 15,725 |
| 2025-02-25 | $16.77 | $16.88 | $16.58 | $16.68 | $16.68 | 16,743 |
| 2025-02-24 | $17.10 | $17.30 | $16.76 | $16.82 | $16.82 | 34,461 |
| 2025-02-21 | $17.38 | $17.39 | $17.00 | $17.12 | $17.12 | 30,122 |
| 2025-02-20 | $17.36 | $17.44 | $17.20 | $17.38 | $17.27 | 35,958 |
| 2025-02-19 | $17.25 | $17.40 | $17.12 | $17.29 | $17.18 | 31,008 |
| 2025-02-18 | $17.15 | $17.57 | $17.15 | $17.33 | $17.22 | 34,426 |
| 2025-02-14 | $17.19 | $17.41 | $17.11 | $17.13 | $17.02 | 34,188 |
| 2025-02-13 | $17.09 | $17.28 | $17.02 | $17.17 | $17.06 | 35,354 |
| 2025-02-12 | $17.03 | $17.26 | $16.87 | $17.23 | $17.12 | 26,683 |
| 2025-02-11 | $17.14 | $17.25 | $17.04 | $17.11 | $17.00 | 31,926 |
| 2025-02-10 | $17.09 | $17.25 | $16.98 | $17.14 | $17.03 | 31,251 |
| 2025-02-07 | $17.27 | $17.50 | $16.96 | $17.00 | $16.89 | 62,840 |
| 2025-02-06 | $17.40 | $17.40 | $17.00 | $17.14 | $17.03 | 32,406 |
| 2025-02-05 | $17.01 | $17.24 | $16.95 | $17.14 | $17.03 | 25,173 |
| 2025-02-04 | $17.07 | $17.21 | $16.90 | $17.08 | $16.97 | 29,212 |
| 2025-02-03 | $16.75 | $17.23 | $16.68 | $17.00 | $16.89 | 54,761 |
| 2025-01-31 | $17.22 | $17.29 | $16.99 | $17.06 | $16.95 | 45,774 |
| 2025-01-30 | $17.15 | $17.62 | $16.98 | $17.16 | $17.05 | 38,694 |
| 2025-01-29 | $17.37 | $17.44 | $17.06 | $17.13 | $17.02 | 36,721 |
| 2025-01-28 | $17.47 | $17.56 | $17.20 | $17.37 | $17.26 | 40,946 |
| 2025-01-27 | $17.49 | $17.79 | $17.36 | $17.51 | $17.40 | 34,024 |
| 2025-01-24 | $17.48 | $17.80 | $17.32 | $17.60 | $17.48 | 22,197 |
| 2025-01-23 | $17.48 | $17.70 | $17.36 | $17.67 | $17.44 | 38,652 |
| 2025-01-22 | $17.57 | $17.74 | $17.39 | $17.51 | $17.28 | 13,894 |
| 2025-01-21 | $17.35 | $17.75 | $17.35 | $17.49 | $17.26 | 30,514 |
| 2025-01-17 | $17.23 | $17.44 | $16.89 | $17.40 | $17.40 | 28,266 |
| 2025-01-16 | $17.04 | $17.12 | $16.89 | $17.06 | $17.06 | 16,692 |
| 2025-01-15 | $17.04 | $17.20 | $16.88 | $17.04 | $17.04 | 13,003 |
| 2025-01-14 | $16.55 | $16.95 | $16.55 | $16.88 | $16.88 | 26,039 |
| 2025-01-13 | $16.51 | $17.09 | $16.34 | $16.59 | $16.59 | 54,786 |
| 2025-01-10 | $16.65 | $16.83 | $16.45 | $16.69 | $16.69 | 42,713 |
| 2025-01-08 | $17.01 | $17.01 | $16.65 | $16.77 | $16.77 | 31,337 |
| 2025-01-07 | $17.01 | $17.06 | $16.88 | $16.98 | $16.98 | 21,197 |
| 2025-01-06 | $17.02 | $17.35 | $16.82 | $17.02 | $17.02 | 46,743 |
| 2025-01-03 | $17.01 | $17.31 | $16.80 | $16.99 | $16.99 | 35,356 |
| 2025-01-02 | $17.20 | $17.50 | $16.92 | $17.06 | $17.06 | 71,701 |
| 2024-12-31 | $17.30 | $17.35 | $17.08 | $17.20 | $17.20 | 34,354 |
| 2024-12-30 | $17.04 | $17.39 | $17.00 | $17.20 | $17.20 | 34,724 |
| 2024-12-27 | $17.17 | $17.35 | $16.98 | $17.27 | $17.27 | 10,271 |
| 2024-12-26 | $16.94 | $17.38 | $16.91 | $17.21 | $17.21 | 27,455 |
| 2024-12-24 | $16.82 | $17.09 | $16.72 | $16.90 | $16.90 | 13,253 |
| 2024-12-23 | $16.74 | $16.95 | $16.61 | $16.82 | $16.82 | 24,727 |
| 2024-12-20 | $16.48 | $16.78 | $16.40 | $16.71 | $16.60 | 27,435 |
| 2024-12-19 | $16.67 | $16.89 | $16.45 | $16.46 | $16.35 | 34,065 |
| 2024-12-18 | $17.09 | $17.24 | $16.63 | $16.71 | $16.60 | 31,794 |
| 2024-12-17 | $17.23 | $17.25 | $17.03 | $17.10 | $16.99 | 54,718 |
| 2024-12-16 | $17.48 | $17.79 | $17.20 | $17.26 | $17.14 | 54,128 |
| 2024-12-13 | $17.33 | $17.75 | $17.23 | $17.44 | $17.32 | 69,203 |
| 2024-12-12 | $17.58 | $17.65 | $17.32 | $17.33 | $17.21 | 39,603 |
| 2024-12-11 | $17.69 | $17.81 | $17.56 | $17.58 | $17.46 | 56,930 |
| 2024-12-10 | $17.68 | $17.86 | $17.45 | $17.69 | $17.57 | 25,550 |
| 2024-12-09 | $17.66 | $17.84 | $17.50 | $17.73 | $17.61 | 27,680 |
| 2024-12-06 | $17.56 | $17.84 | $17.53 | $17.80 | $17.68 | 20,504 |
| 2024-12-05 | $17.74 | $17.74 | $17.60 | $17.62 | $17.50 | 23,686 |
| 2024-12-04 | $17.90 | $17.90 | $17.57 | $17.74 | $17.62 | 45,083 |
| 2024-12-03 | $17.67 | $17.86 | $17.50 | $17.78 | $17.66 | 42,417 |
| 2024-12-02 | $17.90 | $17.90 | $17.62 | $17.73 | $17.61 | 38,542 |
| 2024-11-29 | $17.62 | $17.83 | $17.53 | $17.83 | $17.71 | 20,875 |
| 2024-11-27 | $17.60 | $17.72 | $17.45 | $17.56 | $17.44 | 10,420 |
| 2024-11-26 | $17.45 | $17.75 | $17.45 | $17.55 | $17.43 | 28,753 |
| 2024-11-25 | $17.45 | $17.89 | $17.40 | $17.55 | $17.43 | 65,222 |
| 2024-11-22 | $17.32 | $17.45 | $17.32 | $17.40 | $17.28 | 22,595 |
| 2024-11-21 | $17.07 | $17.45 | $16.98 | $17.30 | $17.30 | 19,818 |
| 2024-11-20 | $17.05 | $17.29 | $16.98 | $17.07 | $16.96 | 22,229 |
| 2024-11-19 | $16.96 | $17.18 | $16.85 | $17.07 | $16.96 | 23,655 |
| 2024-11-18 | $16.88 | $17.16 | $16.86 | $16.96 | $16.85 | 43,775 |
| 2024-11-15 | $17.00 | $17.03 | $16.76 | $16.86 | $16.86 | 43,845 |
| 2024-11-14 | $17.00 | $17.12 | $16.94 | $17.04 | $17.04 | 37,960 |
| 2024-11-13 | $17.21 | $17.28 | $17.04 | $17.12 | $17.12 | 31,661 |
| 2024-11-12 | $17.43 | $17.44 | $17.08 | $17.29 | $17.29 | 26,121 |
| 2024-11-11 | $17.40 | $17.56 | $17.23 | $17.52 | $17.52 | 38,314 |
| 2024-11-08 | $17.06 | $17.40 | $17.04 | $17.35 | $17.35 | 24,794 |
| 2024-11-07 | $17.17 | $17.30 | $16.89 | $17.09 | $17.09 | 20,861 |
| 2024-11-06 | $17.07 | $17.72 | $16.70 | $17.11 | $17.11 | 32,860 |
| 2024-11-05 | $16.66 | $16.89 | $16.66 | $16.76 | $16.76 | 25,686 |
| 2024-11-04 | $16.82 | $16.84 | $16.63 | $16.70 | $16.70 | 39,330 |
| 2024-11-01 | $16.74 | $16.85 | $16.62 | $16.76 | $16.76 | 71,166 |
| 2024-10-31 | $16.80 | $16.90 | $16.57 | $16.57 | $16.57 | 64,376 |
| 2024-10-30 | $16.93 | $17.05 | $16.77 | $16.80 | $16.80 | 36,543 |
| 2024-10-29 | $17.12 | $17.12 | $16.60 | $16.93 | $16.93 | 61,426 |
| 2024-10-28 | $17.05 | $17.08 | $16.88 | $17.03 | $17.03 | 52,606 |
| 2024-10-25 | $17.35 | $17.35 | $17.01 | $17.07 | $17.07 | 56,182 |
| 2024-10-24 | $17.16 | $17.19 | $17.00 | $17.01 | $17.01 | 48,484 |
| 2024-10-23 | $17.26 | $17.40 | $17.24 | $17.31 | $17.20 | 29,943 |
| 2024-10-22 | $17.33 | $17.39 | $17.21 | $17.38 | $17.27 | 23,581 |
| 2024-10-21 | $17.39 | $17.48 | $17.28 | $17.35 | $17.24 | 23,875 |
| 2024-10-18 | $17.33 | $17.51 | $17.15 | $17.39 | $17.28 | 35,224 |
| 2024-10-17 | $17.50 | $17.50 | $17.35 | $17.37 | $17.37 | 35,546 |
| 2024-10-16 | $17.42 | $17.55 | $17.37 | $17.50 | $17.50 | 29,309 |
| 2024-10-15 | $17.44 | $17.57 | $17.38 | $17.50 | $17.50 | 33,756 |
| 2024-10-14 | $17.41 | $17.41 | $17.28 | $17.37 | $17.37 | 22,271 |
| 2024-10-11 | $17.39 | $17.51 | $17.24 | $17.34 | $17.34 | 37,206 |
| 2024-10-10 | $17.47 | $17.53 | $17.16 | $17.28 | $17.28 | 44,773 |
| 2024-10-09 | $17.34 | $17.52 | $17.07 | $17.42 | $17.42 | 33,365 |
| 2024-10-08 | $17.69 | $17.69 | $17.19 | $17.34 | $17.34 | 50,826 |
| 2024-10-07 | $17.72 | $17.91 | $17.51 | $17.57 | $17.57 | 28,924 |
| 2024-10-04 | $17.84 | $17.85 | $17.68 | $17.71 | $17.71 | 28,853 |
| 2024-10-03 | $17.89 | $17.90 | $17.80 | $17.84 | $17.84 | 32,453 |
| 2024-10-02 | $17.93 | $17.96 | $17.59 | $17.84 | $17.84 | 38,881 |
| 2024-10-01 | $17.59 | $17.96 | $17.59 | $17.93 | $17.93 | 79,926 |
| 2024-09-30 | $17.17 | $17.66 | $17.17 | $17.59 | $17.59 | 55,573 |
| 2024-09-27 | $17.51 | $17.53 | $17.17 | $17.17 | $17.17 | 29,585 |
| 2024-09-26 | $17.61 | $17.77 | $17.21 | $17.41 | $17.41 | 36,936 |
| 2024-09-25 | $17.46 | $17.62 | $17.44 | $17.44 | $17.44 | 36,466 |
| 2024-09-24 | $17.59 | $17.81 | $17.36 | $17.43 | $17.43 | 41,571 |
| 2024-09-23 | $17.55 | $17.93 | $17.45 | $17.50 | $17.50 | 72,871 |
| 2024-09-20 | $17.58 | $17.80 | $17.24 | $17.43 | $17.32 | 42,540 |
| 2024-09-19 | $17.59 | $17.83 | $17.38 | $17.61 | $17.50 | 66,552 |
| 2024-09-18 | $17.40 | $17.57 | $17.17 | $17.26 | $17.15 | 36,362 |
| 2024-09-17 | $17.07 | $17.39 | $17.06 | $17.33 | $17.22 | 45,667 |
| 2024-09-16 | $16.79 | $17.09 | $16.78 | $17.07 | $16.96 | 42,005 |
| 2024-09-13 | $16.55 | $16.82 | $16.48 | $16.75 | $16.64 | 36,029 |
| 2024-09-12 | $16.49 | $16.63 | $16.38 | $16.49 | $16.38 | 48,415 |
| 2024-09-11 | $16.25 | $16.49 | $16.06 | $16.37 | $16.26 | 28,645 |
| 2024-09-10 | $16.44 | $16.50 | $15.93 | $16.22 | $16.12 | 30,420 |
| 2024-09-09 | $16.19 | $16.41 | $16.19 | $16.37 | $16.26 | 39,624 |
| 2024-09-06 | $16.41 | $16.53 | $16.02 | $16.05 | $15.95 | 28,353 |
| 2024-09-05 | $16.44 | $16.56 | $16.33 | $16.37 | $16.26 | 42,948 |
| 2024-09-04 | $16.13 | $16.46 | $16.13 | $16.44 | $16.33 | 60,974 |
| 2024-09-03 | $16.53 | $16.64 | $16.06 | $16.09 | $15.99 | 55,511 |
| 2024-08-30 | $16.48 | $16.63 | $16.36 | $16.46 | $16.46 | 55,190 |
| 2024-08-29 | $16.30 | $16.47 | $16.27 | $16.38 | $16.38 | 34,045 |
| 2024-08-28 | $16.34 | $16.46 | $15.97 | $16.15 | $16.15 | 46,160 |
| 2024-08-27 | $16.29 | $16.44 | $16.04 | $16.33 | $16.33 | 40,867 |
| 2024-08-26 | $16.05 | $16.40 | $16.01 | $16.23 | $16.23 | 59,940 |
| 2024-08-23 | $16.30 | $16.52 | $16.05 | $16.15 | $16.15 | 71,068 |
| 2024-08-22 | $16.34 | $16.47 | $16.34 | $16.38 | $16.27 | 53,558 |
| 2024-08-21 | $16.26 | $16.33 | $16.20 | $16.33 | $16.22 | 36,440 |
| 2024-08-20 | $16.13 | $16.33 | $16.09 | $16.31 | $16.20 | 51,323 |
| 2024-08-19 | $16.08 | $16.16 | $15.79 | $16.01 | $15.90 | 42,046 |
| 2024-08-16 | $15.97 | $16.07 | $15.75 | $16.06 | $15.95 | 97,091 |
| 2024-08-15 | $15.74 | $15.91 | $15.52 | $15.80 | $15.69 | 36,041 |
| 2024-08-14 | $15.73 | $15.80 | $15.61 | $15.62 | $15.51 | 25,640 |
| 2024-08-13 | $15.59 | $15.90 | $15.56 | $15.70 | $15.59 | 79,514 |
| 2024-08-12 | $15.65 | $15.66 | $15.49 | $15.53 | $15.53 | 33,012 |
| 2024-08-09 | $15.52 | $15.59 | $15.33 | $15.52 | $15.52 | 33,312 |
| 2024-08-08 | $15.25 | $15.59 | $15.23 | $15.45 | $15.45 | 35,091 |
| 2024-08-07 | $15.27 | $15.46 | $15.12 | $15.18 | $15.18 | 27,501 |
| 2024-08-06 | $14.90 | $15.23 | $14.90 | $15.21 | $15.21 | 26,084 |
| 2024-08-05 | $14.76 | $15.24 | $14.64 | $14.87 | $14.87 | 38,968 |
| 2024-08-02 | $15.41 | $15.52 | $15.23 | $15.27 | $15.27 | 32,264 |
| 2024-08-01 | $15.81 | $15.87 | $15.54 | $15.59 | $15.59 | 60,496 |
| 2024-07-31 | $15.66 | $15.83 | $15.49 | $15.73 | $15.73 | 49,704 |
| 2024-07-30 | $15.58 | $15.75 | $15.39 | $15.57 | $15.57 | 23,395 |
| 2024-07-29 | $15.59 | $15.65 | $15.46 | $15.58 | $15.58 | 35,434 |
| 2024-07-26 | $15.63 | $15.75 | $15.49 | $15.55 | $15.55 | 30,434 |
| 2024-07-25 | $15.42 | $15.61 | $15.34 | $15.56 | $15.56 | 27,473 |
| 2024-07-24 | $15.51 | $15.81 | $15.39 | $15.42 | $15.42 | 38,392 |
| 2024-07-23 | $15.79 | $15.87 | $15.66 | $15.79 | $15.68 | 30,420 |
| 2024-07-22 | $15.68 | $15.77 | $15.60 | $15.76 | $15.65 | 27,899 |
| 2024-07-19 | $15.54 | $15.58 | $15.49 | $15.56 | $15.45 | 20,431 |
| 2024-07-18 | $15.64 | $15.64 | $15.51 | $15.57 | $15.46 | 37,735 |
| 2024-07-17 | $15.63 | $15.66 | $15.55 | $15.64 | $15.53 | 26,482 |
| 2024-07-16 | $15.53 | $15.69 | $15.53 | $15.67 | $15.56 | 52,312 |
| 2024-07-15 | $15.52 | $15.65 | $15.51 | $15.54 | $15.43 | 66,110 |
| 2024-07-12 | $15.54 | $15.65 | $15.53 | $15.54 | $15.43 | 25,050 |
| 2024-07-11 | $15.61 | $15.70 | $15.45 | $15.50 | $15.39 | 57,824 |
| 2024-07-10 | $15.72 | $15.75 | $15.50 | $15.62 | $15.51 | 79,890 |
| 2024-07-09 | $15.69 | $15.78 | $15.63 | $15.78 | $15.67 | 25,748 |
| 2024-07-08 | $15.79 | $15.84 | $15.55 | $15.69 | $15.58 | 39,332 |
| 2024-07-05 | $15.57 | $15.84 | $15.57 | $15.75 | $15.75 | 47,537 |
| 2024-07-03 | $15.51 | $15.62 | $15.46 | $15.54 | $15.54 | 25,528 |
| 2024-07-02 | $15.46 | $15.77 | $15.33 | $15.54 | $15.54 | 55,322 |
| 2024-07-01 | $15.47 | $15.54 | $15.29 | $15.42 | $15.42 | 40,582 |
| 2024-06-28 | $15.40 | $15.48 | $15.33 | $15.48 | $15.48 | 61,808 |
| 2024-06-27 | $15.37 | $15.40 | $15.17 | $15.37 | $15.37 | 38,676 |
| 2024-06-26 | $15.33 | $15.38 | $15.18 | $15.32 | $15.32 | 21,263 |
| 2024-06-25 | $15.30 | $15.39 | $15.26 | $15.34 | $15.34 | 51,204 |
| 2024-06-24 | $15.23 | $15.38 | $15.14 | $15.31 | $15.31 | 41,473 |
| 2024-06-21 | $15.24 | $15.31 | $15.10 | $15.25 | $15.25 | 51,393 |
| 2024-06-20 | $15.42 | $15.49 | $15.24 | $15.30 | $15.19 | 50,277 |
| 2024-06-18 | $15.45 | $15.50 | $15.31 | $15.44 | $15.33 | 59,111 |
| 2024-06-17 | $15.39 | $15.50 | $15.30 | $15.46 | $15.35 | 62,995 |
| 2024-06-14 | $15.38 | $15.56 | $15.32 | $15.43 | $15.32 | 19,687 |
| 2024-06-13 | $15.56 | $15.69 | $15.39 | $15.45 | $15.34 | 24,674 |
| 2024-06-12 | $15.53 | $15.63 | $15.36 | $15.49 | $15.38 | 24,499 |
| 2024-06-11 | $15.38 | $15.42 | $15.18 | $15.26 | $15.15 | 11,742 |
| 2024-06-10 | $15.39 | $15.53 | $15.31 | $15.42 | $15.31 | 22,641 |
| 2024-06-07 | $15.38 | $15.43 | $15.15 | $15.39 | $15.27 | 26,487 |
| 2024-06-06 | $15.38 | $15.42 | $15.13 | $15.37 | $15.26 | 19,430 |
| 2024-06-05 | $15.53 | $15.53 | $15.28 | $15.36 | $15.25 | 20,253 |
| 2024-06-04 | $15.33 | $15.52 | $15.29 | $15.40 | $15.29 | 29,922 |
| 2024-06-03 | $15.54 | $15.58 | $15.19 | $15.34 | $15.23 | 55,382 |
| 2024-05-31 | $15.03 | $15.26 | $14.99 | $15.24 | $15.24 | 36,079 |
| 2024-05-30 | $14.86 | $15.15 | $14.86 | $14.91 | $14.91 | 28,521 |
| 2024-05-29 | $14.97 | $15.04 | $14.79 | $14.86 | $14.86 | 22,198 |
| 2024-05-28 | $15.24 | $15.36 | $14.96 | $14.97 | $14.97 | 27,625 |
| 2024-05-24 | $15.13 | $15.39 | $14.68 | $15.13 | $15.13 | 24,756 |
| 2024-05-23 | $15.36 | $15.47 | $14.55 | $15.09 | $15.09 | 61,130 |
| 2024-05-22 | $15.59 | $15.59 | $15.33 | $15.33 | $15.33 | 29,966 |
| 2024-05-21 | $15.64 | $15.68 | $15.53 | $15.54 | $15.43 | 30,280 |
| 2024-05-20 | $15.46 | $15.60 | $15.46 | $15.50 | $15.39 | 30,387 |
| 2024-05-17 | $15.40 | $15.62 | $15.40 | $15.48 | $15.36 | 35,870 |
| 2024-05-16 | $15.44 | $15.60 | $15.40 | $15.43 | $15.32 | 36,055 |
| 2024-05-15 | $15.51 | $15.60 | $15.40 | $15.44 | $15.33 | 38,407 |
| 2024-05-14 | $15.20 | $15.65 | $15.18 | $15.48 | $15.37 | 65,848 |
| 2024-05-13 | $15.28 | $15.41 | $15.20 | $15.20 | $15.09 | 41,740 |
| 2024-05-10 | $15.44 | $15.44 | $15.28 | $15.28 | $15.17 | 25,991 |
| 2024-05-09 | $15.37 | $15.47 | $15.27 | $15.38 | $15.38 | 22,603 |
| 2024-05-08 | $15.19 | $15.29 | $15.18 | $15.28 | $15.28 | 23,980 |
| 2024-05-07 | $15.10 | $15.23 | $15.10 | $15.19 | $15.19 | 29,282 |
| 2024-05-06 | $15.11 | $15.22 | $15.00 | $15.02 | $15.02 | 43,568 |
| 2024-05-03 | $15.24 | $15.24 | $14.95 | $15.02 | $15.02 | 22,833 |
| 2024-05-02 | $15.07 | $15.13 | $14.88 | $15.11 | $15.11 | 27,377 |
| 2024-05-01 | $14.86 | $15.12 | $14.75 | $14.94 | $14.94 | 45,187 |
| 2024-04-30 | $15.12 | $15.27 | $14.97 | $14.99 | $14.99 | 59,561 |
| 2024-04-29 | $15.27 | $15.52 | $15.27 | $15.37 | $15.37 | 32,331 |
| 2024-04-26 | $15.10 | $15.22 | $15.09 | $15.21 | $15.21 | 35,247 |
| 2024-04-25 | $14.96 | $15.08 | $14.68 | $14.99 | $14.99 | 25,237 |
| 2024-04-24 | $15.11 | $15.15 | $14.98 | $15.02 | $15.02 | 41,433 |
| 2024-04-23 | $14.42 | $15.14 | $14.42 | $15.08 | $15.08 | 51,713 |
| 2024-04-22 | $14.39 | $14.70 | $14.39 | $14.69 | $14.69 | 36,907 |
| 2024-04-19 | $14.42 | $14.79 | $14.34 | $14.34 | $14.23 | 36,754 |
| 2024-04-18 | $14.93 | $14.93 | $14.22 | $14.42 | $14.31 | 76,363 |
| 2024-04-17 | $14.40 | $15.11 | $14.40 | $14.80 | $14.69 | 62,563 |
| 2024-04-16 | $14.33 | $14.47 | $14.26 | $14.37 | $14.26 | 39,022 |
| 2024-04-15 | $14.62 | $14.90 | $14.31 | $14.33 | $14.22 | 48,771 |
| 2024-04-12 | $15.00 | $15.26 | $14.54 | $14.59 | $14.59 | 43,415 |
| 2024-04-11 | $15.08 | $15.08 | $14.91 | $15.03 | $15.03 | 56,370 |
| 2024-04-10 | $15.37 | $15.48 | $14.95 | $15.05 | $15.05 | 47,142 |
| 2024-04-09 | $15.41 | $15.53 | $15.38 | $15.48 | $15.48 | 35,640 |
| 2024-04-08 | $15.25 | $15.39 | $15.17 | $15.39 | $15.39 | 34,720 |
| 2024-04-05 | $15.16 | $15.35 | $15.07 | $15.16 | $15.16 | 57,712 |
| 2024-04-04 | $15.41 | $15.52 | $15.13 | $15.15 | $15.15 | 64,362 |
| 2024-04-03 | $15.37 | $15.46 | $15.18 | $15.26 | $15.26 | 53,775 |
| 2024-04-02 | $15.33 | $15.45 | $15.20 | $15.29 | $15.29 | 82,428 |
| 2024-04-01 | $15.73 | $15.82 | $15.30 | $15.40 | $15.40 | 81,983 |
| 2024-03-28 | $15.49 | $15.75 | $15.49 | $15.64 | $15.64 | 96,829 |
| 2024-03-27 | $15.47 | $15.55 | $15.33 | $15.45 | $15.45 | 64,892 |
| 2024-03-26 | $15.35 | $15.90 | $15.06 | $15.34 | $15.34 | 118,768 |
| 2024-03-25 | $15.08 | $15.41 | $15.08 | $15.25 | $15.25 | 107,152 |
| 2024-03-22 | $15.04 | $15.04 | $14.84 | $15.04 | $15.04 | 43,502 |
| 2024-03-21 | $14.85 | $15.08 | $14.83 | $15.04 | $15.04 | 67,289 |
| 2024-03-20 | $14.80 | $14.83 | $14.56 | $14.81 | $14.81 | 61,045 |
| 2024-03-19 | $14.73 | $14.85 | $14.60 | $14.85 | $14.74 | 67,551 |
| 2024-03-18 | $14.76 | $14.79 | $14.54 | $14.71 | $14.60 | 66,605 |
| 2024-03-15 | $14.76 | $14.82 | $14.70 | $14.76 | $14.65 | 32,916 |
| 2024-03-14 | $14.68 | $14.85 | $14.68 | $14.78 | $14.67 | 42,493 |
| 2024-03-13 | $14.82 | $14.85 | $14.45 | $14.83 | $14.72 | 75,598 |
| 2024-03-12 | $14.55 | $14.78 | $14.40 | $14.78 | $14.67 | 82,568 |
| 2024-03-11 | $14.53 | $14.64 | $14.31 | $14.47 | $14.36 | 70,592 |
| 2024-03-08 | $14.42 | $14.64 | $14.42 | $14.60 | $14.49 | 96,314 |
| 2024-03-07 | $14.40 | $14.47 | $14.37 | $14.41 | $14.30 | 61,105 |
| 2024-03-06 | $14.35 | $14.40 | $14.29 | $14.36 | $14.25 | 52,919 |
| 2024-03-05 | $14.36 | $14.40 | $14.25 | $14.26 | $14.15 | 46,645 |
| 2024-03-04 | $14.26 | $14.38 | $14.25 | $14.36 | $14.25 | 53,860 |
| 2024-03-01 | $14.17 | $14.29 | $14.07 | $14.28 | $14.17 | 71,188 |
| 2024-02-29 | $14.06 | $14.20 | $14.06 | $14.10 | $13.99 | 61,601 |
| 2024-02-28 | $14.18 | $14.23 | $14.07 | $14.08 | $14.08 | 45,258 |
| 2024-02-27 | $14.11 | $14.19 | $14.09 | $14.17 | $14.17 | 42,341 |
| 2024-02-26 | $14.33 | $14.36 | $14.07 | $14.09 | $14.09 | 44,827 |
| 2024-02-23 | $14.27 | $14.36 | $14.25 | $14.31 | $14.31 | 42,944 |
| 2024-02-22 | $14.13 | $14.22 | $14.09 | $14.22 | $14.22 | 41,840 |
| 2024-02-21 | $13.92 | $14.08 | $13.87 | $14.05 | $14.05 | 51,933 |
| 2024-02-20 | $14.05 | $14.14 | $14.05 | $14.11 | $14.00 | 72,308 |
| 2024-02-16 | $14.19 | $14.19 | $14.11 | $14.12 | $14.01 | 51,217 |
| 2024-02-15 | $14.12 | $14.21 | $14.10 | $14.17 | $14.06 | 56,755 |
| 2024-02-14 | $14.13 | $14.25 | $14.08 | $14.12 | $14.01 | 45,915 |
| 2024-02-13 | $14.28 | $14.28 | $14.03 | $14.08 | $13.97 | 41,735 |
| 2024-02-12 | $14.33 | $14.46 | $14.32 | $14.40 | $14.29 | 47,912 |
| 2024-02-09 | $14.24 | $14.28 | $14.20 | $14.28 | $14.17 | 30,478 |
| 2024-02-08 | $14.18 | $14.22 | $14.15 | $14.22 | $14.11 | 46,262 |
| 2024-02-07 | $14.03 | $14.19 | $14.03 | $14.15 | $14.04 | 61,267 |
| 2024-02-06 | $13.92 | $13.97 | $13.84 | $13.93 | $13.82 | 60,121 |
| 2024-02-05 | $13.86 | $13.88 | $13.81 | $13.87 | $13.76 | 37,011 |
| 2024-02-02 | $13.87 | $13.94 | $13.80 | $13.86 | $13.75 | 63,344 |
| 2024-02-01 | $13.78 | $13.90 | $13.75 | $13.87 | $13.76 | 60,103 |
| 2024-01-31 | $13.96 | $14.00 | $13.71 | $13.73 | $13.62 | 73,240 |
| 2024-01-30 | $13.89 | $14.11 | $13.87 | $13.97 | $13.86 | 71,820 |
| 2024-01-29 | $13.85 | $14.00 | $13.82 | $13.89 | $13.78 | 48,025 |
| 2024-01-26 | $13.85 | $13.85 | $13.76 | $13.78 | $13.67 | 67,811 |
| 2024-01-25 | $13.79 | $13.83 | $13.74 | $13.80 | $13.69 | 53,450 |
| 2024-01-24 | $13.59 | $13.74 | $13.54 | $13.73 | $13.62 | 240,545 |
| 2024-01-23 | $13.66 | $13.70 | $13.56 | $13.57 | $13.46 | 55,718 |
| 2024-01-22 | $13.74 | $13.87 | $13.74 | $13.75 | $13.53 | 139,923 |
| 2024-01-19 | $13.66 | $13.83 | $13.65 | $13.68 | $13.68 | 65,315 |
| 2024-01-18 | $13.79 | $13.79 | $13.57 | $13.61 | $13.61 | 52,211 |
| 2024-01-17 | $13.65 | $13.80 | $13.64 | $13.68 | $13.68 | 40,393 |
| 2024-01-16 | $13.73 | $13.85 | $13.67 | $13.68 | $13.68 | 36,865 |
| 2024-01-12 | $13.74 | $13.78 | $13.67 | $13.76 | $13.76 | 31,795 |
| 2024-01-11 | $13.85 | $13.85 | $13.67 | $13.74 | $13.74 | 67,586 |
| 2024-01-10 | $13.82 | $13.89 | $13.77 | $13.79 | $13.79 | 38,732 |
| 2024-01-09 | $13.83 | $13.86 | $13.74 | $13.82 | $13.82 | 37,813 |
| 2024-01-08 | $13.84 | $13.94 | $13.81 | $13.84 | $13.84 | 30,814 |
| 2024-01-05 | $13.79 | $14.00 | $13.79 | $13.85 | $13.85 | 82,733 |
| 2024-01-04 | $13.72 | $13.90 | $13.72 | $13.86 | $13.86 | 140,723 |
| 2024-01-03 | $13.93 | $13.96 | $13.81 | $13.82 | $13.82 | 33,913 |
| 2024-01-02 | $14.00 | $14.02 | $13.83 | $13.88 | $13.88 | 57,394 |
| 2023-12-29 | $14.00 | $14.10 | $14.00 | $14.01 | $14.01 | 76,164 |
| 2023-12-28 | $14.26 | $14.30 | $14.01 | $14.04 | $14.04 | 85,992 |
| 2023-12-27 | $14.39 | $14.41 | $14.23 | $14.25 | $14.25 | 83,279 |
| 2023-12-26 | $14.04 | $14.40 | $13.91 | $14.35 | $14.35 | 191,659 |
| 2023-12-22 | $13.89 | $14.00 | $13.88 | $13.96 | $13.96 | 39,106 |
| 2023-12-21 | $13.60 | $13.91 | $13.55 | $13.86 | $13.86 | 47,596 |
| 2023-12-20 | $13.55 | $13.67 | $13.47 | $13.49 | $13.49 | 38,253 |
| 2023-12-19 | $13.69 | $13.72 | $13.61 | $13.64 | $13.53 | 31,811 |
| 2023-12-18 | $13.58 | $13.67 | $13.58 | $13.62 | $13.51 | 46,127 |
| 2023-12-15 | $13.60 | $13.61 | $13.46 | $13.49 | $13.38 | 40,925 |
| 2023-12-14 | $13.50 | $13.57 | $13.48 | $13.55 | $13.44 | 41,833 |
| 2023-12-13 | $13.17 | $13.39 | $13.14 | $13.39 | $13.28 | 38,400 |
| 2023-12-12 | $13.22 | $13.23 | $13.10 | $13.17 | $13.06 | 39,462 |
| 2023-12-11 | $13.12 | $13.23 | $13.12 | $13.20 | $13.09 | 44,559 |
| 2023-12-08 | $13.09 | $13.12 | $13.06 | $13.08 | $12.97 | 29,734 |
| 2023-12-07 | $13.13 | $13.17 | $13.08 | $13.11 | $13.00 | 40,859 |
| 2023-12-06 | $13.17 | $13.18 | $13.06 | $13.10 | $12.99 | 31,625 |
| 2023-12-05 | $13.18 | $13.20 | $13.06 | $13.07 | $12.96 | 37,701 |
| 2023-12-04 | $13.21 | $13.25 | $13.16 | $13.18 | $13.07 | 48,576 |
| 2023-12-01 | $13.20 | $13.25 | $13.15 | $13.23 | $13.12 | 76,850 |
| 2023-11-30 | $13.08 | $13.25 | $13.04 | $13.16 | $13.05 | 53,417 |
| 2023-11-29 | $13.00 | $13.16 | $12.95 | $13.10 | $12.99 | 51,588 |
| 2023-11-28 | $12.91 | $12.96 | $12.88 | $12.95 | $12.84 | 41,881 |
| 2023-11-27 | $12.94 | $12.97 | $12.83 | $12.88 | $12.77 | 33,103 |
| 2023-11-24 | $12.80 | $12.99 | $12.76 | $12.91 | $12.80 | 25,374 |
| 2023-11-22 | $12.78 | $12.89 | $12.69 | $12.72 | $12.61 | 42,848 |
| 2023-11-21 | $12.79 | $12.82 | $12.70 | $12.75 | $12.64 | 22,646 |
| 2023-11-20 | $12.75 | $12.94 | $12.75 | $12.82 | $12.60 | 50,309 |
| 2023-11-17 | $12.80 | $12.84 | $12.71 | $12.75 | $12.53 | 30,285 |
| 2023-11-16 | $12.62 | $12.76 | $12.55 | $12.67 | $12.45 | 56,952 |
| 2023-11-15 | $12.65 | $12.73 | $12.56 | $12.66 | $12.44 | 46,650 |
| 2023-11-14 | $12.46 | $12.65 | $12.37 | $12.61 | $12.39 | 46,026 |
| 2023-11-13 | $12.31 | $12.36 | $12.28 | $12.35 | $12.14 | 22,360 |
| 2023-11-10 | $12.01 | $12.38 | $12.01 | $12.25 | $12.25 | 41,104 |
| 2023-11-09 | $12.00 | $12.42 | $11.93 | $11.95 | $11.95 | 50,386 |
| 2023-11-08 | $12.14 | $12.46 | $11.96 | $12.00 | $12.00 | 71,934 |
| 2023-11-07 | $12.20 | $12.36 | $12.08 | $12.12 | $12.12 | 48,589 |
| 2023-11-06 | $12.34 | $12.41 | $12.14 | $12.22 | $12.22 | 46,688 |
| 2023-11-03 | $12.33 | $12.44 | $12.28 | $12.32 | $12.32 | 36,655 |
| 2023-11-02 | $11.99 | $12.37 | $11.99 | $12.19 | $12.19 | 51,120 |
| 2023-11-01 | $11.99 | $12.02 | $11.83 | $11.88 | $11.88 | 56,548 |
| 2023-10-31 | $11.56 | $11.94 | $11.56 | $11.84 | $11.84 | 66,890 |
| 2023-10-30 | $11.54 | $11.63 | $11.38 | $11.62 | $11.62 | 43,668 |
| 2023-10-27 | $11.60 | $11.60 | $11.33 | $11.42 | $11.42 | 60,343 |
| 2023-10-26 | $11.64 | $11.86 | $11.52 | $11.55 | $11.55 | 39,083 |
| 2023-10-25 | $11.93 | $12.12 | $11.61 | $11.61 | $11.61 | 53,100 |
| 2023-10-24 | $12.08 | $12.25 | $11.80 | $11.94 | $11.94 | 54,833 |
| 2023-10-23 | $12.17 | $12.38 | $11.98 | $12.10 | $12.10 | 21,793 |
| 2023-10-20 | $12.52 | $12.52 | $12.22 | $12.33 | $12.22 | 44,557 |
| 2023-10-19 | $12.38 | $12.62 | $12.38 | $12.50 | $12.38 | 22,352 |
| 2023-10-18 | $12.37 | $12.64 | $12.28 | $12.36 | $12.25 | 40,824 |
| 2023-10-17 | $12.39 | $12.70 | $12.32 | $12.36 | $12.25 | 47,013 |
| 2023-10-16 | $12.35 | $12.58 | $12.35 | $12.43 | $12.31 | 37,184 |
| 2023-10-13 | $12.34 | $12.46 | $12.22 | $12.24 | $12.13 | 21,268 |
| 2023-10-12 | $12.41 | $12.64 | $12.26 | $12.29 | $12.18 | 24,027 |
| 2023-10-11 | $12.38 | $12.44 | $12.25 | $12.36 | $12.25 | 29,647 |
| 2023-10-10 | $12.26 | $12.48 | $12.25 | $12.33 | $12.22 | 25,007 |
| 2023-10-09 | $12.16 | $12.37 | $12.00 | $12.20 | $12.09 | 63,317 |
| 2023-10-06 | $11.92 | $12.20 | $11.90 | $12.19 | $12.08 | 31,229 |
| 2023-10-05 | $11.91 | $12.06 | $11.86 | $11.93 | $11.82 | 24,786 |
| 2023-10-04 | $11.94 | $12.23 | $11.67 | $11.99 | $11.99 | 69,069 |
| 2023-10-03 | $12.24 | $12.26 | $11.81 | $12.08 | $12.08 | 51,932 |
| 2023-10-02 | $12.55 | $12.55 | $12.26 | $12.29 | $12.29 | 71,086 |
| 2023-09-29 | $12.28 | $12.67 | $12.22 | $12.50 | $12.50 | 85,654 |
| 2023-09-28 | $12.18 | $12.32 | $12.14 | $12.28 | $12.28 | 30,800 |
| 2023-09-27 | $12.30 | $12.36 | $12.12 | $12.18 | $12.18 | 24,203 |
| 2023-09-26 | $12.51 | $12.57 | $12.22 | $12.28 | $12.28 | 59,225 |
| 2023-09-25 | $12.54 | $12.62 | $12.51 | $12.58 | $12.58 | 28,800 |
| 2023-09-22 | $12.60 | $12.71 | $12.58 | $12.60 | $12.60 | 28,973 |
| 2023-09-21 | $12.72 | $12.88 | $12.55 | $12.56 | $12.56 | 36,712 |
| 2023-09-20 | $13.12 | $13.34 | $13.03 | $13.08 | $12.74 | 47,181 |
| 2023-09-19 | $13.09 | $13.17 | $13.02 | $13.15 | $12.80 | 26,877 |
| 2023-09-18 | $12.94 | $13.22 | $12.94 | $13.06 | $12.72 | 26,619 |
| 2023-09-15 | $12.89 | $13.04 | $12.89 | $12.93 | $12.59 | 34,230 |
| 2023-09-14 | $12.93 | $13.07 | $12.84 | $12.91 | $12.57 | 60,429 |
| 2023-09-13 | $13.08 | $13.18 | $12.90 | $12.91 | $12.57 | 36,957 |
| 2023-09-12 | $13.12 | $13.24 | $13.08 | $13.09 | $12.74 | 32,768 |
| 2023-09-11 | $13.14 | $13.27 | $13.12 | $13.12 | $12.77 | 43,102 |
| 2023-09-08 | $13.20 | $13.22 | $13.16 | $13.17 | $12.82 | 30,891 |
| 2023-09-07 | $13.22 | $13.24 | $13.13 | $13.16 | $12.81 | 37,009 |
| 2023-09-06 | $13.39 | $13.39 | $13.19 | $13.23 | $12.88 | 49,424 |
| 2023-09-05 | $13.30 | $13.47 | $13.25 | $13.25 | $12.90 | 40,617 |
| 2023-09-01 | $13.32 | $13.33 | $13.26 | $13.28 | $13.28 | 31,476 |
| 2023-08-31 | $13.30 | $13.35 | $13.26 | $13.28 | $13.28 | 24,622 |
| 2023-08-30 | $13.21 | $13.31 | $13.20 | $13.26 | $13.26 | 19,174 |
| 2023-08-29 | $12.98 | $13.22 | $12.97 | $13.17 | $13.17 | 61,758 |
| 2023-08-28 | $13.02 | $13.02 | $12.97 | $13.01 | $13.01 | 35,862 |
| 2023-08-25 | $12.92 | $13.02 | $12.90 | $12.97 | $12.97 | 24,999 |
| 2023-08-24 | $12.98 | $12.98 | $12.83 | $12.95 | $12.95 | 36,833 |
| 2023-08-23 | $12.96 | $12.97 | $12.85 | $12.94 | $12.94 | 51,494 |
| 2023-08-22 | $13.00 | $13.01 | $12.90 | $12.92 | $12.92 | 30,302 |
| 2023-08-21 | $12.90 | $13.00 | $12.89 | $12.99 | $12.99 | 35,461 |
| 2023-08-18 | $12.76 | $12.90 | $12.69 | $12.86 | $12.86 | 38,040 |
| 2023-08-17 | $12.96 | $12.96 | $12.80 | $12.81 | $12.81 | 28,415 |
| 2023-08-16 | $12.88 | $12.94 | $12.66 | $12.90 | $12.90 | 50,157 |
| 2023-08-15 | $12.87 | $12.94 | $12.76 | $12.87 | $12.87 | 40,945 |
| 2023-08-14 | $12.86 | $12.91 | $12.82 | $12.86 | $12.86 | 31,912 |
| 2023-08-11 | $12.79 | $12.93 | $12.77 | $12.84 | $12.84 | 48,512 |
| 2023-08-10 | $12.75 | $12.91 | $12.75 | $12.80 | $12.80 | 43,750 |
| 2023-08-09 | $12.76 | $12.83 | $12.67 | $12.75 | $12.75 | 50,369 |
| 2023-08-08 | $12.77 | $12.78 | $12.69 | $12.74 | $12.74 | 48,528 |
| 2023-08-07 | $12.76 | $13.00 | $12.73 | $12.80 | $12.80 | 58,978 |
| 2023-08-04 | $12.76 | $12.78 | $12.67 | $12.70 | $12.70 | 33,196 |
| 2023-08-03 | $12.86 | $12.90 | $12.71 | $12.71 | $12.71 | 28,094 |
| 2023-08-02 | $12.82 | $12.95 | $12.78 | $12.90 | $12.90 | 94,840 |
| 2023-08-01 | $12.88 | $12.90 | $12.83 | $12.86 | $12.86 | 36,100 |
| 2023-07-31 | $12.92 | $12.95 | $12.84 | $12.87 | $12.87 | 51,953 |
| 2023-07-28 | $12.87 | $12.91 | $12.84 | $12.89 | $12.89 | 33,413 |
| 2023-07-27 | $12.96 | $12.98 | $12.76 | $12.76 | $12.76 | 44,533 |
| 2023-07-26 | $12.96 | $12.97 | $12.80 | $12.92 | $12.92 | 100,283 |
| 2023-07-25 | $12.98 | $13.00 | $12.80 | $12.96 | $12.96 | 27,768 |
| 2023-07-24 | $12.99 | $12.99 | $12.95 | $12.96 | $12.96 | 28,685 |
| 2023-07-21 | $12.89 | $12.97 | $12.84 | $12.94 | $12.94 | 29,438 |
| 2023-07-20 | $12.87 | $12.94 | $12.81 | $12.85 | $12.85 | 27,512 |
| 2023-07-19 | $12.91 | $12.99 | $12.88 | $12.92 | $12.92 | 17,476 |
| 2023-07-18 | $12.73 | $12.91 | $12.71 | $12.84 | $12.84 | 30,853 |
| 2023-07-17 | $12.71 | $12.80 | $12.67 | $12.67 | $12.67 | 24,444 |
| 2023-07-14 | $12.81 | $12.86 | $12.68 | $12.69 | $12.69 | 20,733 |
| 2023-07-13 | $12.67 | $12.81 | $12.67 | $12.75 | $12.75 | 46,381 |
| 2023-07-12 | $12.67 | $12.88 | $12.63 | $12.72 | $12.72 | 50,944 |
| 2023-07-11 | $12.49 | $12.64 | $12.47 | $12.61 | $12.61 | 29,330 |
| 2023-07-10 | $12.41 | $12.48 | $12.37 | $12.44 | $12.44 | 31,783 |
| 2023-07-07 | $12.37 | $12.48 | $12.27 | $12.39 | $12.39 | 35,790 |
| 2023-07-06 | $12.58 | $12.65 | $12.18 | $12.37 | $12.37 | 63,054 |
| 2023-07-05 | $12.75 | $12.79 | $12.65 | $12.65 | $12.65 | 36,200 |
| 2023-07-03 | $12.87 | $12.89 | $12.60 | $12.79 | $12.79 | 30,759 |
| 2023-06-30 | $12.66 | $12.85 | $12.57 | $12.81 | $12.81 | 69,472 |
| 2023-06-29 | $12.46 | $12.60 | $12.37 | $12.54 | $12.54 | 49,184 |
| 2023-06-28 | $12.35 | $12.41 | $12.23 | $12.41 | $12.41 | 30,940 |
| 2023-06-27 | $12.16 | $12.30 | $12.16 | $12.30 | $12.30 | 36,241 |
| 2023-06-26 | $12.08 | $12.33 | $12.05 | $12.17 | $12.17 | 44,884 |
| 2023-06-23 | $12.31 | $12.32 | $12.12 | $12.18 | $12.18 | 37,509 |
| 2023-06-22 | $12.32 | $12.47 | $12.17 | $12.43 | $12.43 | 20,154 |
| 2023-06-21 | $12.54 | $12.75 | $12.50 | $12.55 | $12.29 | 52,844 |
| 2023-06-20 | $12.76 | $12.77 | $12.53 | $12.58 | $12.32 | 16,280 |
| 2023-06-16 | $12.85 | $12.85 | $12.71 | $12.77 | $12.51 | 17,934 |
| 2023-06-15 | $12.55 | $12.82 | $12.50 | $12.72 | $12.46 | 12,287 |
| 2023-06-14 | $12.52 | $12.61 | $12.48 | $12.57 | $12.31 | 22,307 |
| 2023-06-13 | $12.45 | $12.52 | $12.41 | $12.52 | $12.26 | 16,777 |
| 2023-06-12 | $12.34 | $12.47 | $12.32 | $12.45 | $12.19 | 28,739 |
| 2023-06-09 | $12.40 | $12.47 | $12.35 | $12.36 | $12.11 | 21,619 |
| 2023-06-08 | $12.35 | $12.45 | $12.35 | $12.42 | $12.17 | 17,187 |
| 2023-06-07 | $12.36 | $12.48 | $12.27 | $12.37 | $12.12 | 23,209 |
| 2023-06-06 | $12.28 | $12.36 | $12.21 | $12.32 | $12.07 | 34,793 |
| 2023-06-05 | $12.30 | $12.36 | $12.21 | $12.29 | $12.04 | 37,420 |
| 2023-06-02 | $12.13 | $12.31 | $12.11 | $12.21 | $11.96 | 36,073 |
| 2023-06-01 | $11.98 | $12.18 | $11.96 | $12.06 | $11.81 | 45,476 |
| 2023-05-31 | $12.00 | $12.08 | $11.95 | $12.01 | $11.76 | 36,060 |
| 2023-05-30 | $12.22 | $12.33 | $12.00 | $12.03 | $11.78 | 33,754 |
| 2023-05-26 | $11.97 | $12.21 | $11.96 | $12.17 | $12.17 | 15,369 |
| 2023-05-25 | $11.95 | $12.24 | $11.92 | $11.99 | $11.99 | 15,032 |
| 2023-05-24 | $11.99 | $12.13 | $11.91 | $11.92 | $11.92 | 28,629 |
| 2023-05-23 | $12.13 | $12.24 | $12.00 | $12.02 | $12.02 | 27,788 |
| 2023-05-22 | $12.10 | $12.27 | $12.07 | $12.17 | $12.17 | 26,968 |
| 2023-05-19 | $12.16 | $12.22 | $12.09 | $12.10 | $12.10 | 18,764 |
| 2023-05-18 | $12.14 | $12.21 | $12.05 | $12.19 | $12.19 | 37,099 |
| 2023-05-17 | $12.13 | $12.17 | $11.85 | $12.13 | $12.13 | 51,199 |
| 2023-05-16 | $12.29 | $12.30 | $12.04 | $12.07 | $12.07 | 25,329 |
| 2023-05-15 | $12.09 | $12.25 | $12.09 | $12.25 | $12.25 | 14,340 |
| 2023-05-12 | $12.13 | $12.16 | $11.88 | $12.03 | $12.03 | 18,188 |
| 2023-05-11 | $12.19 | $12.22 | $11.99 | $12.03 | $12.03 | 33,816 |
| 2023-05-10 | $12.04 | $12.14 | $11.90 | $12.10 | $12.10 | 27,632 |
| 2023-05-09 | $11.93 | $12.00 | $11.87 | $11.92 | $11.92 | 28,033 |
| 2023-05-08 | $12.03 | $12.07 | $11.92 | $11.95 | $11.95 | 30,673 |
| 2023-05-05 | $11.91 | $12.08 | $11.85 | $11.98 | $11.98 | 23,356 |
| 2023-05-04 | $12.05 | $12.06 | $11.74 | $11.82 | $11.82 | 37,064 |
| 2023-05-03 | $12.05 | $12.15 | $12.01 | $12.06 | $12.06 | 29,258 |
| 2023-05-02 | $12.34 | $12.34 | $11.96 | $12.03 | $12.03 | 26,204 |
| 2023-05-01 | $12.35 | $12.42 | $12.21 | $12.34 | $12.34 | 11,685 |
| 2023-04-28 | $12.17 | $12.32 | $12.17 | $12.32 | $12.32 | 14,454 |
| 2023-04-27 | $12.09 | $12.16 | $12.07 | $12.16 | $12.16 | 20,796 |
| 2023-04-26 | $12.19 | $12.27 | $11.99 | $12.02 | $12.02 | 31,697 |
| 2023-04-25 | $12.44 | $12.44 | $12.16 | $12.19 | $12.19 | 15,962 |
| 2023-04-24 | $12.48 | $12.52 | $12.43 | $12.52 | $12.52 | 18,753 |
| 2023-04-21 | $12.44 | $12.46 | $12.38 | $12.43 | $12.43 | 23,554 |
| 2023-04-20 | $12.48 | $12.55 | $12.39 | $12.44 | $12.44 | 27,785 |
| 2023-04-19 | $12.53 | $12.53 | $12.44 | $12.50 | $12.50 | 32,594 |
| 2023-04-18 | $12.52 | $12.53 | $12.46 | $12.53 | $12.53 | 28,846 |
| 2023-04-17 | $12.37 | $12.49 | $12.34 | $12.47 | $12.47 | 22,858 |
| 2023-04-14 | $12.37 | $12.40 | $12.29 | $12.33 | $12.33 | 46,891 |
| 2023-04-13 | $12.29 | $12.40 | $12.27 | $12.39 | $12.39 | 33,587 |
| 2023-04-12 | $12.36 | $12.40 | $12.25 | $12.27 | $12.27 | 39,523 |
| 2023-04-11 | $12.22 | $12.33 | $12.19 | $12.23 | $12.23 | 38,458 |
| 2023-04-10 | $12.07 | $12.27 | $12.07 | $12.15 | $12.15 | 68,857 |
| 2023-04-06 | $12.02 | $12.11 | $11.97 | $12.07 | $12.07 | 44,274 |
| 2023-04-05 | $12.01 | $12.09 | $11.97 | $12.02 | $12.02 | 50,547 |
| 2023-04-04 | $12.27 | $12.34 | $12.05 | $12.11 | $12.11 | 85,017 |
| 2023-04-03 | $12.33 | $12.34 | $12.17 | $12.27 | $12.27 | 107,721 |
| 2023-03-31 | $12.06 | $12.22 | $12.01 | $12.21 | $12.21 | 48,133 |
| 2023-03-30 | $11.98 | $12.01 | $11.87 | $11.96 | $11.96 | 50,476 |
| 2023-03-29 | $11.83 | $11.91 | $11.78 | $11.86 | $11.86 | 55,988 |
| 2023-03-28 | $11.61 | $11.84 | $11.59 | $11.70 | $11.70 | 57,556 |
| 2023-03-27 | $11.67 | $11.75 | $11.62 | $11.73 | $11.73 | 38,225 |
| 2023-03-24 | $11.31 | $11.57 | $11.28 | $11.53 | $11.53 | 36,204 |
| 2023-03-23 | $11.48 | $11.61 | $11.35 | $11.40 | $11.40 | 65,240 |
| 2023-03-22 | $11.95 | $12.05 | $11.75 | $11.75 | $11.75 | 63,623 |
| 2023-03-21 | $11.94 | $12.07 | $11.94 | $11.94 | $11.94 | 49,146 |
| 2023-03-20 | $11.67 | $11.88 | $11.67 | $11.83 | $11.83 | 44,349 |
| 2023-03-17 | $11.72 | $11.79 | $11.65 | $11.68 | $11.68 | 39,214 |
| 2023-03-16 | $11.52 | $11.85 | $11.51 | $11.82 | $11.82 | 48,202 |
| 2023-03-15 | $11.71 | $11.84 | $11.55 | $11.61 | $11.61 | 34,211 |
| 2023-03-14 | $11.96 | $12.05 | $11.77 | $11.89 | $11.89 | 36,573 |
| 2023-03-13 | $11.45 | $11.93 | $11.37 | $11.72 | $11.72 | 29,748 |
| 2023-03-10 | $12.14 | $12.15 | $11.86 | $11.97 | $11.97 | 26,178 |
| 2023-03-09 | $12.41 | $12.49 | $12.15 | $12.17 | $12.17 | 25,915 |
| 2023-03-08 | $12.36 | $12.45 | $12.29 | $12.38 | $12.38 | 11,450 |
| 2023-03-07 | $12.63 | $12.63 | $12.33 | $12.38 | $12.38 | 27,548 |
| 2023-03-06 | $12.59 | $12.69 | $12.52 | $12.56 | $12.56 | 30,980 |
| 2023-03-03 | $12.48 | $12.63 | $12.47 | $12.55 | $12.55 | 48,665 |
| 2023-03-02 | $12.28 | $12.50 | $12.28 | $12.42 | $12.42 | 17,895 |
| 2023-03-01 | $12.23 | $12.46 | $12.23 | $12.39 | $12.39 | 39,167 |
| 2023-02-28 | $12.27 | $12.41 | $12.26 | $12.26 | $12.26 | 27,453 |
| 2023-02-27 | $12.39 | $12.46 | $12.31 | $12.34 | $12.34 | 30,391 |
| 2023-02-24 | $12.30 | $12.36 | $12.26 | $12.30 | $12.30 | 26,920 |
| 2023-02-23 | $12.40 | $12.47 | $12.30 | $12.42 | $12.42 | 16,933 |
| 2023-02-22 | $12.40 | $12.45 | $12.31 | $12.34 | $12.34 | 41,930 |
| 2023-02-21 | $12.68 | $12.68 | $12.37 | $12.40 | $12.40 | 46,803 |
| 2023-02-17 | $12.77 | $12.78 | $12.68 | $12.69 | $12.69 | 13,595 |
| 2023-02-16 | $12.93 | $13.03 | $12.75 | $12.75 | $12.75 | 24,753 |
| 2023-02-15 | $12.76 | $12.98 | $12.57 | $12.98 | $12.98 | 43,908 |
| 2023-02-14 | $12.84 | $12.97 | $12.65 | $12.65 | $12.65 | 21,849 |
| 2023-02-13 | $12.71 | $12.90 | $12.71 | $12.84 | $12.84 | 30,073 |
| 2023-02-10 | $12.54 | $12.73 | $12.52 | $12.70 | $12.70 | 29,944 |
| 2023-02-09 | $12.74 | $12.83 | $12.54 | $12.54 | $12.54 | 26,151 |
| 2023-02-08 | $12.77 | $12.80 | $12.66 | $12.69 | $12.69 | 23,079 |
| 2023-02-07 | $12.58 | $12.80 | $12.58 | $12.76 | $12.76 | 21,869 |
| 2023-02-06 | $12.75 | $12.75 | $12.55 | $12.63 | $12.63 | 34,946 |
| 2023-02-03 | $12.72 | $12.91 | $12.71 | $12.73 | $12.73 | 38,026 |
| 2023-02-02 | $12.87 | $12.95 | $12.78 | $12.83 | $12.83 | 47,677 |
| 2023-02-01 | $12.64 | $12.83 | $12.51 | $12.74 | $12.74 | 52,811 |
| 2023-01-31 | $12.55 | $12.67 | $12.53 | $12.64 | $12.64 | 26,156 |
| 2023-01-30 | $12.55 | $12.60 | $12.45 | $12.54 | $12.54 | 49,124 |
| 2023-01-27 | $12.57 | $12.70 | $12.55 | $12.57 | $12.57 | 37,046 |
| 2023-01-26 | $12.51 | $12.58 | $12.38 | $12.57 | $12.57 | 48,986 |
| 2023-01-25 | $12.40 | $12.48 | $12.21 | $12.43 | $12.43 | 49,250 |
| 2023-01-24 | $12.61 | $12.73 | $12.43 | $12.45 | $12.45 | 47,231 |
| 2023-01-23 | $12.44 | $12.51 | $12.39 | $12.42 | $12.42 | 38,942 |
| 2023-01-20 | $12.24 | $12.33 | $12.20 | $12.32 | $12.32 | 32,469 |
| 2023-01-19 | $12.25 | $12.27 | $12.15 | $12.20 | $12.20 | 63,109 |
| 2023-01-18 | $12.70 | $12.72 | $12.26 | $12.35 | $12.35 | 101,690 |
| 2023-01-17 | $12.63 | $12.70 | $12.56 | $12.64 | $12.64 | 36,819 |
| 2023-01-13 | $12.53 | $12.62 | $12.46 | $12.58 | $12.58 | 18,137 |
| 2023-01-12 | $12.57 | $12.69 | $12.46 | $12.60 | $12.60 | 28,473 |
| 2023-01-11 | $12.34 | $12.53 | $12.30 | $12.47 | $12.47 | 79,487 |
| 2023-01-10 | $12.15 | $12.28 | $12.09 | $12.23 | $12.23 | 57,299 |
| 2023-01-09 | $12.08 | $12.44 | $12.08 | $12.15 | $12.15 | 61,616 |
| 2023-01-06 | $11.97 | $12.11 | $11.95 | $12.00 | $12.00 | 61,036 |
| 2023-01-05 | $11.83 | $11.85 | $11.61 | $11.80 | $11.80 | 87,965 |
| 2023-01-04 | $11.96 | $12.43 | $11.82 | $11.88 | $11.88 | 83,817 |
| 2023-01-03 | $12.04 | $12.24 | $11.82 | $11.94 | $11.94 | 26,484 |
| 2022-12-30 | $12.08 | $12.12 | $11.84 | $12.04 | $12.04 | 61,727 |
| 2022-12-29 | $11.79 | $12.05 | $11.68 | $12.00 | $12.00 | 97,894 |
| 2022-12-28 | $11.83 | $11.86 | $11.65 | $11.69 | $11.69 | 60,658 |
| 2022-12-27 | $11.87 | $11.87 | $11.74 | $11.84 | $11.84 | 57,620 |
| 2022-12-23 | $11.74 | $11.86 | $11.71 | $11.81 | $11.81 | 33,516 |
| 2022-12-22 | $11.86 | $11.87 | $11.65 | $11.73 | $11.73 | 58,902 |
| 2022-12-21 | $11.81 | $12.06 | $11.80 | $11.93 | $11.93 | 40,842 |
| 2022-12-20 | $11.76 | $12.09 | $11.76 | $11.95 | $11.70 | 75,702 |
| 2022-12-19 | $12.12 | $12.26 | $11.65 | $11.94 | $11.69 | 112,933 |
| 2022-12-16 | $12.50 | $12.50 | $12.01 | $12.20 | $11.94 | 140,188 |
| 2022-12-15 | $12.53 | $12.74 | $12.30 | $12.74 | $12.47 | 26,322 |
| 2022-12-14 | $12.69 | $12.83 | $12.56 | $12.60 | $12.33 | 23,705 |
| 2022-12-13 | $12.95 | $13.01 | $12.66 | $12.69 | $12.42 | 31,324 |
| 2022-12-12 | $12.38 | $12.60 | $12.32 | $12.57 | $12.30 | 20,198 |
| 2022-12-09 | $12.45 | $12.59 | $12.28 | $12.30 | $12.04 | 29,024 |
| 2022-12-08 | $12.63 | $12.69 | $12.45 | $12.57 | $12.30 | 55,958 |
| 2022-12-07 | $12.55 | $12.64 | $12.47 | $12.57 | $12.30 | 51,327 |
| 2022-12-06 | $12.63 | $12.93 | $12.41 | $12.58 | $12.31 | 37,397 |
| 2022-12-05 | $12.68 | $12.94 | $12.61 | $12.64 | $12.37 | 29,430 |
| 2022-12-02 | $12.82 | $13.04 | $12.82 | $12.82 | $12.55 | 30,896 |
| 2022-12-01 | $13.23 | $13.23 | $12.91 | $12.93 | $12.65 | 38,068 |
| 2022-11-30 | $12.89 | $13.07 | $12.63 | $13.04 | $12.76 | 32,604 |
| 2022-11-29 | $12.53 | $12.99 | $12.53 | $12.99 | $12.71 | 40,495 |
| 2022-11-28 | $12.72 | $12.87 | $12.48 | $12.52 | $12.25 | 55,185 |
| 2022-11-25 | $12.93 | $12.93 | $12.75 | $12.88 | $12.61 | 12,628 |
| 2022-11-23 | $12.96 | $12.99 | $12.77 | $12.86 | $12.59 | 38,253 |
| 2022-11-22 | $12.81 | $12.99 | $12.70 | $12.95 | $12.67 | 50,379 |
| 2022-11-21 | $12.66 | $12.88 | $12.55 | $12.67 | $12.40 | 21,419 |
| 2022-11-18 | $12.55 | $12.77 | $12.51 | $12.69 | $12.69 | 30,135 |
| 2022-11-17 | $12.38 | $12.66 | $12.30 | $12.53 | $12.53 | 22,801 |
| 2022-11-16 | $12.54 | $12.61 | $12.35 | $12.53 | $12.53 | 25,026 |
| 2022-11-15 | $12.54 | $12.74 | $12.51 | $12.58 | $12.58 | 34,791 |
| 2022-11-14 | $12.75 | $12.85 | $12.19 | $12.28 | $12.28 | 21,479 |
| 2022-11-11 | $12.67 | $12.83 | $12.63 | $12.80 | $12.80 | 13,372 |
| 2022-11-10 | $12.39 | $12.69 | $12.37 | $12.61 | $12.61 | 19,665 |
| 2022-11-09 | $12.29 | $12.42 | $12.05 | $12.05 | $12.05 | 30,325 |
| 2022-11-08 | $12.29 | $12.49 | $12.18 | $12.31 | $12.31 | 25,630 |
| 2022-11-07 | $12.11 | $12.28 | $11.90 | $12.24 | $12.24 | 38,914 |
| 2022-11-04 | $12.14 | $12.35 | $11.98 | $12.05 | $12.05 | 25,213 |
| 2022-11-03 | $11.81 | $12.10 | $11.73 | $12.02 | $12.02 | 44,812 |
| 2022-11-02 | $12.29 | $12.32 | $11.91 | $11.92 | $11.92 | 31,366 |
| 2022-11-01 | $12.43 | $12.43 | $12.16 | $12.29 | $12.29 | 37,046 |
| 2022-10-31 | $12.13 | $12.38 | $12.04 | $12.32 | $12.32 | 20,101 |
| 2022-10-28 | $11.88 | $12.15 | $11.88 | $12.15 | $12.15 | 15,304 |
| 2022-10-27 | $11.95 | $12.18 | $11.79 | $11.86 | $11.86 | 28,734 |
| 2022-10-26 | $11.86 | $12.11 | $11.83 | $11.90 | $11.90 | 35,511 |
| 2022-10-25 | $11.73 | $11.97 | $11.66 | $11.90 | $11.90 | 25,859 |
| 2022-10-24 | $11.55 | $11.80 | $11.46 | $11.72 | $11.72 | 40,341 |
| 2022-10-21 | $11.19 | $11.57 | $11.15 | $11.57 | $11.57 | 71,607 |
| 2022-10-20 | $11.30 | $11.52 | $11.23 | $11.28 | $11.03 | 38,859 |
| 2022-10-19 | $11.40 | $11.56 | $11.22 | $11.31 | $11.06 | 30,379 |
| 2022-10-18 | $11.56 | $12.00 | $11.38 | $11.46 | $11.21 | 26,302 |
| 2022-10-17 | $11.34 | $11.49 | $11.27 | $11.36 | $11.11 | 25,582 |
| 2022-10-14 | $11.48 | $11.48 | $11.08 | $11.25 | $11.00 | 13,164 |
| 2022-10-13 | $10.91 | $11.54 | $10.85 | $11.29 | $11.04 | 31,423 |
| 2022-10-12 | $11.07 | $11.25 | $11.07 | $11.10 | $10.86 | 5,155 |
| 2022-10-11 | $11.14 | $11.29 | $11.01 | $11.13 | $10.89 | 19,725 |
| 2022-10-10 | $11.31 | $11.47 | $11.15 | $11.25 | $11.00 | 34,048 |
| 2022-10-07 | $11.72 | $11.91 | $11.35 | $11.36 | $11.11 | 22,955 |
| 2022-10-06 | $11.94 | $12.03 | $11.70 | $12.02 | $12.02 | 23,588 |
| 2022-10-05 | $11.84 | $12.08 | $11.69 | $11.96 | $11.96 | 23,320 |
| 2022-10-04 | $11.77 | $12.04 | $11.77 | $11.92 | $11.92 | 64,824 |
| 2022-10-03 | $11.56 | $11.95 | $11.31 | $11.52 | $11.52 | 71,213 |
| 2022-09-30 | $11.07 | $11.43 | $11.05 | $11.27 | $11.27 | 58,141 |
| 2022-09-29 | $11.44 | $11.44 | $10.99 | $11.11 | $11.11 | 57,690 |
| 2022-09-28 | $11.06 | $11.63 | $10.86 | $11.46 | $11.46 | 91,019 |
| 2022-09-27 | $11.11 | $11.28 | $10.90 | $10.95 | $10.95 | 47,562 |
| 2022-09-26 | $11.26 | $11.40 | $11.01 | $11.01 | $11.01 | 32,413 |
| 2022-09-23 | $11.73 | $11.73 | $11.05 | $11.48 | $11.48 | 69,445 |
| 2022-09-22 | $11.80 | $11.97 | $11.68 | $11.77 | $11.77 | 23,371 |
| 2022-09-21 | $12.45 | $12.52 | $12.07 | $12.09 | $11.83 | 36,356 |
| 2022-09-20 | $12.64 | $12.73 | $12.23 | $12.41 | $12.14 | 29,666 |
| 2022-09-19 | $12.52 | $12.72 | $12.52 | $12.68 | $12.41 | 27,214 |
| 2022-09-16 | $12.71 | $12.76 | $12.50 | $12.76 | $12.48 | 17,135 |
| 2022-09-15 | $12.73 | $12.96 | $12.71 | $12.87 | $12.59 | 21,930 |
| 2022-09-14 | $12.87 | $12.92 | $12.71 | $12.77 | $12.77 | 15,373 |
| 2022-09-13 | $13.15 | $13.15 | $12.76 | $12.90 | $12.90 | 30,959 |
| 2022-09-12 | $13.24 | $13.64 | $13.24 | $13.33 | $13.33 | 7,659 |
| 2022-09-09 | $13.01 | $13.19 | $12.98 | $13.16 | $13.16 | 8,940 |
| 2022-09-08 | $12.78 | $13.00 | $12.64 | $12.92 | $12.92 | 27,603 |
| 2022-09-07 | $12.55 | $12.94 | $12.55 | $12.80 | $12.80 | 16,551 |
| 2022-09-06 | $12.84 | $12.96 | $12.52 | $12.67 | $12.67 | 25,123 |
| 2022-09-02 | $13.00 | $13.17 | $12.73 | $12.76 | $12.76 | 11,467 |
| 2022-09-01 | $12.84 | $12.96 | $12.68 | $12.83 | $12.83 | 27,677 |
| 2022-08-31 | $12.97 | $13.09 | $12.90 | $12.92 | $12.92 | 29,436 |
| 2022-08-30 | $13.44 | $13.44 | $12.70 | $12.96 | $12.96 | 96,637 |
| 2022-08-29 | $13.28 | $13.51 | $13.22 | $13.41 | $13.41 | 28,981 |
| 2022-08-26 | $13.88 | $13.88 | $13.31 | $13.37 | $13.37 | 18,359 |
| 2022-08-25 | $13.59 | $13.84 | $13.59 | $13.81 | $13.81 | 31,914 |
| 2022-08-24 | $13.51 | $13.72 | $13.46 | $13.54 | $13.54 | 42,528 |
| 2022-08-23 | $13.61 | $13.71 | $13.48 | $13.54 | $13.54 | 29,218 |
| 2022-08-22 | $13.65 | $13.69 | $13.50 | $13.57 | $13.57 | 27,355 |
| 2022-08-19 | $13.89 | $13.99 | $13.73 | $13.81 | $13.81 | 27,699 |
| 2022-08-18 | $13.85 | $14.06 | $13.80 | $13.96 | $13.96 | 36,693 |
| 2022-08-17 | $13.77 | $13.98 | $13.70 | $13.84 | $13.84 | 37,239 |
| 2022-08-16 | $13.99 | $14.04 | $13.84 | $13.90 | $13.90 | 44,600 |
| 2022-08-15 | $13.81 | $14.11 | $13.76 | $14.11 | $14.11 | 40,931 |
| 2022-08-12 | $13.74 | $14.00 | $13.74 | $13.81 | $13.81 | 41,179 |
| 2022-08-11 | $13.79 | $13.96 | $13.75 | $13.86 | $13.86 | 35,550 |
| 2022-08-10 | $13.55 | $13.72 | $13.50 | $13.70 | $13.70 | 27,433 |
| 2022-08-09 | $13.40 | $13.45 | $13.32 | $13.34 | $13.34 | 31,510 |
| 2022-08-08 | $13.37 | $13.57 | $13.32 | $13.37 | $13.37 | 31,061 |
| 2022-08-05 | $13.29 | $13.40 | $13.24 | $13.33 | $13.33 | 18,055 |
| 2022-08-04 | $13.46 | $13.54 | $13.39 | $13.39 | $13.39 | 30,457 |
| 2022-08-03 | $13.39 | $13.55 | $13.37 | $13.48 | $13.48 | 43,547 |
| 2022-08-02 | $13.37 | $13.60 | $13.31 | $13.36 | $13.36 | 41,361 |
| 2022-08-01 | $13.27 | $13.60 | $13.27 | $13.41 | $13.41 | 91,777 |
| 2022-07-29 | $13.30 | $13.49 | $13.30 | $13.41 | $13.41 | 61,826 |
| 2022-07-28 | $13.12 | $13.30 | $13.03 | $13.25 | $13.25 | 28,041 |
| 2022-07-27 | $12.91 | $13.16 | $12.85 | $13.10 | $13.10 | 42,736 |
| 2022-07-26 | $12.87 | $13.02 | $12.74 | $12.82 | $12.82 | 39,954 |
| 2022-07-25 | $12.89 | $13.16 | $12.79 | $12.87 | $12.87 | 25,249 |
| 2022-07-22 | $13.02 | $13.18 | $12.71 | $12.87 | $12.87 | 56,627 |
| 2022-07-21 | $12.95 | $13.02 | $12.66 | $13.02 | $13.02 | 25,591 |
| 2022-07-20 | $12.88 | $13.03 | $12.82 | $12.91 | $12.91 | 20,225 |
| 2022-07-19 | $12.64 | $12.90 | $12.50 | $12.88 | $12.88 | 36,664 |
| 2022-07-18 | $12.67 | $12.76 | $12.52 | $12.53 | $12.53 | 27,160 |
| 2022-07-15 | $12.50 | $12.60 | $12.39 | $12.57 | $12.57 | 24,297 |
| 2022-07-14 | $12.42 | $12.44 | $12.06 | $12.33 | $12.33 | 39,513 |
| 2022-07-13 | $12.29 | $12.48 | $12.23 | $12.44 | $12.44 | 48,554 |
| 2022-07-12 | $12.55 | $12.70 | $12.33 | $12.47 | $12.47 | 44,926 |
| 2022-07-11 | $12.56 | $12.62 | $12.45 | $12.58 | $12.58 | 37,191 |
| 2022-07-08 | $12.48 | $12.78 | $12.44 | $12.58 | $12.58 | 22,859 |
| 2022-07-07 | $12.34 | $12.62 | $12.23 | $12.47 | $12.47 | 44,607 |
| 2022-07-06 | $12.51 | $12.51 | $12.15 | $12.28 | $12.28 | 48,619 |
| 2022-07-05 | $12.45 | $12.53 | $12.04 | $12.51 | $12.51 | 52,787 |
| 2022-07-01 | $12.45 | $12.76 | $12.23 | $12.48 | $12.48 | 37,320 |
| 2022-06-30 | $12.24 | $12.42 | $12.11 | $12.32 | $12.32 | 59,846 |
| 2022-06-29 | $12.47 | $12.51 | $12.25 | $12.37 | $12.37 | 51,609 |
| 2022-06-28 | $12.70 | $12.82 | $12.37 | $12.39 | $12.39 | 51,222 |
| 2022-06-27 | $12.43 | $12.61 | $12.37 | $12.52 | $12.52 | 21,541 |
| 2022-06-24 | $12.11 | $12.44 | $12.11 | $12.40 | $12.40 | 42,279 |
| 2022-06-23 | $12.08 | $12.08 | $11.73 | $12.04 | $12.04 | 28,895 |
| 2022-06-22 | $11.97 | $12.18 | $11.88 | $11.98 | $11.98 | 39,978 |
| 2022-06-21 | $12.03 | $12.79 | $12.03 | $12.24 | $11.98 | 40,939 |
| 2022-06-17 | $11.84 | $11.99 | $11.71 | $11.92 | $11.67 | 29,991 |
| 2022-06-16 | $12.37 | $12.58 | $11.81 | $11.82 | $11.57 | 47,355 |
| 2022-06-15 | $12.76 | $12.91 | $12.42 | $12.69 | $12.42 | 59,437 |
| 2022-06-14 | $12.86 | $12.98 | $12.50 | $12.65 | $12.38 | 64,365 |
| 2022-06-13 | $13.16 | $13.34 | $12.76 | $12.80 | $12.53 | 37,418 |
| 2022-06-10 | $13.74 | $13.81 | $13.32 | $13.55 | $13.26 | 13,954 |
| 2022-06-09 | $14.01 | $14.16 | $13.55 | $13.81 | $13.52 | 33,724 |
| 2022-06-08 | $14.06 | $14.18 | $13.89 | $14.07 | $13.77 | 21,342 |
| 2022-06-07 | $13.97 | $14.15 | $13.90 | $14.11 | $13.81 | 36,312 |
| 2022-06-06 | $14.12 | $14.18 | $13.91 | $13.97 | $13.67 | 25,469 |
| 2022-06-03 | $14.12 | $14.25 | $13.90 | $14.00 | $13.70 | 24,221 |
| 2022-06-02 | $13.94 | $14.26 | $13.89 | $14.17 | $13.87 | 39,055 |
| 2022-06-01 | $13.87 | $14.05 | $13.80 | $14.05 | $13.75 | 41,498 |
| 2022-05-31 | $13.85 | $13.93 | $13.76 | $13.81 | $13.52 | 46,011 |
| 2022-05-27 | $13.81 | $13.95 | $13.81 | $13.87 | $13.58 | 16,632 |
| 2022-05-26 | $13.45 | $13.85 | $13.45 | $13.63 | $13.34 | 27,429 |
| 2022-05-25 | $13.20 | $13.44 | $13.20 | $13.40 | $13.12 | 31,320 |
| 2022-05-24 | $13.21 | $13.29 | $13.14 | $13.20 | $12.92 | 21,853 |
| 2022-05-23 | $13.08 | $13.36 | $12.93 | $13.27 | $12.99 | 45,884 |
| 2022-05-20 | $13.19 | $13.33 | $12.78 | $12.93 | $12.66 | 55,359 |
| 2022-05-19 | $12.90 | $13.25 | $12.88 | $13.10 | $12.82 | 32,946 |
| 2022-05-18 | $13.56 | $13.56 | $12.96 | $13.05 | $12.77 | 25,866 |
| 2022-05-17 | $13.42 | $13.63 | $13.30 | $13.55 | $13.26 | 37,958 |
| 2022-05-16 | $13.05 | $13.32 | $13.05 | $13.14 | $12.86 | 30,242 |
| 2022-05-13 | $12.65 | $13.12 | $12.65 | $13.02 | $12.74 | 41,081 |
| 2022-05-12 | $12.83 | $12.92 | $12.39 | $12.59 | $12.32 | 46,975 |
| 2022-05-11 | $13.17 | $13.50 | $12.91 | $12.91 | $12.64 | 69,433 |
| 2022-05-10 | $13.37 | $13.37 | $13.01 | $13.17 | $12.89 | 32,108 |
| 2022-05-09 | $13.34 | $13.46 | $13.07 | $13.31 | $13.03 | 27,323 |
| 2022-05-06 | $13.48 | $13.69 | $13.32 | $13.56 | $13.27 | 32,557 |
| 2022-05-05 | $13.96 | $13.96 | $13.36 | $13.55 | $13.26 | 48,779 |
| 2022-05-04 | $13.67 | $14.11 | $13.60 | $14.01 | $13.71 | 95,539 |
| 2022-05-03 | $13.49 | $13.66 | $13.40 | $13.63 | $13.34 | 34,108 |
| 2022-05-02 | $13.22 | $13.54 | $13.05 | $13.37 | $13.09 | 70,476 |
| 2022-04-29 | $13.76 | $13.85 | $13.24 | $13.30 | $13.02 | 50,873 |
| 2022-04-28 | $13.89 | $13.89 | $13.52 | $13.87 | $13.58 | 45,603 |
| 2022-04-27 | $13.50 | $13.72 | $13.47 | $13.49 | $13.20 | 46,440 |
| 2022-04-26 | $13.67 | $13.85 | $13.47 | $13.47 | $13.18 | 31,773 |
| 2022-04-25 | $14.11 | $14.11 | $13.51 | $13.79 | $13.50 | 75,687 |
| 2022-04-22 | $14.32 | $14.41 | $14.09 | $14.14 | $13.84 | 41,930 |
| 2022-04-21 | $14.71 | $14.75 | $14.27 | $14.35 | $14.05 | 63,522 |
| 2022-04-20 | $14.51 | $14.82 | $14.41 | $14.52 | $14.21 | 59,559 |
| 2022-04-19 | $14.19 | $14.48 | $14.17 | $14.37 | $14.06 | 72,634 |
| 2022-04-18 | $14.11 | $14.29 | $14.07 | $14.15 | $13.85 | 59,488 |
| 2022-04-14 | $14.39 | $14.39 | $14.14 | $14.14 | $13.84 | 48,106 |
| 2022-04-13 | $14.12 | $14.42 | $14.10 | $14.37 | $14.06 | 57,171 |
| 2022-04-12 | $14.26 | $14.40 | $14.00 | $14.12 | $13.82 | 85,923 |
| 2022-04-11 | $14.30 | $14.30 | $14.12 | $14.16 | $13.86 | 34,333 |
| 2022-04-08 | $14.26 | $14.41 | $14.25 | $14.30 | $14.00 | 15,007 |
| 2022-04-07 | $14.30 | $14.41 | $14.17 | $14.37 | $14.06 | 32,185 |
| 2022-04-06 | $14.45 | $14.45 | $14.14 | $14.30 | $14.00 | 36,209 |
| 2022-04-05 | $14.80 | $14.90 | $14.42 | $14.45 | $14.14 | 68,019 |
| 2022-04-04 | $14.84 | $14.89 | $14.68 | $14.80 | $14.49 | 53,732 |
| 2022-04-01 | $14.74 | $14.81 | $14.57 | $14.74 | $14.43 | 45,328 |
| 2022-03-31 | $14.58 | $14.75 | $14.50 | $14.62 | $14.31 | 71,698 |
| 2022-03-30 | $14.68 | $14.75 | $14.57 | $14.64 | $14.33 | 36,871 |
| 2022-03-29 | $14.50 | $14.70 | $14.49 | $14.65 | $14.34 | 50,659 |
| 2022-03-28 | $14.32 | $14.44 | $14.18 | $14.39 | $14.08 | 43,447 |
| 2022-03-25 | $14.29 | $14.36 | $14.22 | $14.30 | $14.00 | 23,782 |
| 2022-03-24 | $14.13 | $14.34 | $14.08 | $14.32 | $14.02 | 44,232 |
| 2022-03-23 | $14.30 | $14.30 | $14.06 | $14.07 | $13.77 | 68,652 |
| 2022-03-22 | $14.48 | $14.61 | $14.45 | $14.56 | $13.99 | 49,284 |
| 2022-03-21 | $14.45 | $14.65 | $14.26 | $14.39 | $13.83 | 45,092 |
| 2022-03-18 | $14.34 | $14.51 | $14.17 | $14.45 | $13.89 | 44,623 |
| 2022-03-17 | $14.05 | $14.37 | $14.02 | $14.34 | $13.78 | 43,446 |
| 2022-03-16 | $13.84 | $14.13 | $13.72 | $14.12 | $13.57 | 47,410 |
| 2022-03-15 | $13.49 | $13.74 | $13.33 | $13.72 | $13.18 | 29,553 |
| 2022-03-14 | $14.00 | $14.06 | $13.35 | $13.50 | $12.97 | 57,785 |
| 2022-03-11 | $14.19 | $14.22 | $13.94 | $13.97 | $13.43 | 19,014 |
| 2022-03-10 | $14.02 | $14.11 | $13.78 | $14.04 | $13.49 | 20,544 |
| 2022-03-09 | $14.14 | $14.27 | $14.03 | $14.11 | $13.56 | 28,913 |
| 2022-03-08 | $13.90 | $14.12 | $13.81 | $14.01 | $13.46 | 32,661 |
| 2022-03-07 | $14.36 | $14.36 | $13.90 | $13.97 | $13.43 | 31,405 |
| 2022-03-04 | $14.37 | $14.37 | $14.21 | $14.29 | $13.73 | 14,074 |
| 2022-03-03 | $14.55 | $14.60 | $14.34 | $14.37 | $13.81 | 25,386 |
| 2022-03-02 | $14.19 | $14.50 | $14.19 | $14.46 | $13.90 | 48,155 |
| 2022-03-01 | $14.26 | $14.35 | $13.99 | $14.14 | $13.59 | 28,678 |
| 2022-02-28 | $14.10 | $14.29 | $14.02 | $14.29 | $13.73 | 19,205 |
| 2022-02-25 | $13.77 | $14.19 | $13.77 | $14.13 | $13.58 | 45,012 |
| 2022-02-24 | $13.56 | $13.74 | $13.27 | $13.73 | $13.19 | 49,816 |
| 2022-02-23 | $13.97 | $13.97 | $13.66 | $13.73 | $13.19 | 49,387 |
| 2022-02-22 | $14.14 | $14.14 | $13.74 | $13.84 | $13.30 | 37,563 |
| 2022-02-18 | $14.18 | $14.27 | $14.02 | $14.17 | $13.62 | 38,997 |
| 2022-02-17 | $14.40 | $14.45 | $14.09 | $14.14 | $13.59 | 27,832 |
| 2022-02-16 | $14.24 | $14.58 | $14.21 | $14.40 | $13.84 | 48,942 |
| 2022-02-15 | $14.20 | $14.34 | $14.17 | $14.28 | $13.72 | 49,218 |
| 2022-02-14 | $14.17 | $14.46 | $13.91 | $14.08 | $13.53 | 49,882 |
| 2022-02-11 | $14.53 | $14.62 | $14.16 | $14.27 | $13.71 | 71,900 |
| 2022-02-10 | $14.68 | $14.72 | $14.40 | $14.47 | $13.91 | 53,626 |
| 2022-02-09 | $14.60 | $14.81 | $14.57 | $14.80 | $14.22 | 52,774 |
| 2022-02-08 | $14.42 | $14.56 | $14.33 | $14.49 | $13.92 | 54,351 |
| 2022-02-07 | $14.59 | $14.64 | $14.43 | $14.47 | $13.91 | 37,895 |
| 2022-02-04 | $14.57 | $14.75 | $14.43 | $14.62 | $14.05 | 59,283 |
| 2022-02-03 | $14.69 | $14.71 | $14.51 | $14.59 | $14.02 | 60,013 |
| 2022-02-02 | $14.68 | $14.80 | $14.62 | $14.79 | $14.21 | 41,118 |
| 2022-02-01 | $14.45 | $14.55 | $14.36 | $14.55 | $13.98 | 72,283 |
| 2022-01-31 | $14.10 | $14.42 | $14.10 | $14.36 | $13.80 | 20,919 |
| 2022-01-28 | $13.97 | $14.10 | $13.75 | $14.10 | $13.55 | 36,601 |
| 2022-01-27 | $14.02 | $14.25 | $13.81 | $13.95 | $13.41 | 35,095 |
| 2022-01-26 | $13.88 | $14.26 | $13.79 | $13.89 | $13.35 | 53,247 |
| 2022-01-25 | $13.51 | $13.99 | $13.44 | $13.76 | $13.22 | 78,751 |
| 2022-01-24 | $13.56 | $13.79 | $13.00 | $13.77 | $13.23 | 140,908 |
| 2022-01-21 | $14.40 | $14.42 | $13.89 | $13.95 | $13.41 | 90,258 |
| 2022-01-20 | $14.65 | $14.74 | $14.40 | $14.48 | $13.92 | 36,391 |
| 2022-01-19 | $14.65 | $14.75 | $14.57 | $14.70 | $14.13 | 47,317 |
| 2022-01-18 | $14.65 | $14.82 | $14.56 | $14.61 | $14.04 | 60,415 |
| 2022-01-14 | $14.83 | $14.89 | $14.59 | $14.78 | $14.20 | 120,138 |
| 2022-01-13 | $15.11 | $15.23 | $14.91 | $14.91 | $14.33 | 20,965 |
| 2022-01-12 | $15.08 | $15.21 | $14.99 | $15.02 | $14.43 | 21,909 |
| 2022-01-11 | $14.88 | $15.12 | $14.81 | $15.02 | $14.43 | 63,091 |
| 2022-01-10 | $14.96 | $15.25 | $14.50 | $14.83 | $14.25 | 60,150 |
| 2022-01-07 | $14.96 | $15.00 | $14.82 | $14.96 | $14.38 | 42,279 |
| 2022-01-06 | $14.77 | $14.97 | $14.75 | $14.86 | $14.28 | 32,181 |
| 2022-01-05 | $15.10 | $15.11 | $14.77 | $14.78 | $14.20 | 43,771 |
| 2022-01-04 | $15.15 | $15.28 | $15.06 | $15.15 | $14.56 | 59,590 |
| 2022-01-03 | $15.20 | $15.24 | $13.97 | $15.13 | $14.54 | 65,910 |
| 2021-12-31 | $15.09 | $15.44 | $14.95 | $15.20 | $14.61 | 65,316 |
| 2021-12-30 | $14.75 | $15.07 | $14.64 | $14.99 | $14.41 | 62,269 |
| 2021-12-29 | $14.77 | $14.90 | $14.68 | $14.74 | $14.17 | 42,384 |
| 2021-12-28 | $14.79 | $14.94 | $14.36 | $14.76 | $14.18 | 33,458 |
| 2021-12-27 | $14.66 | $14.84 | $14.61 | $14.69 | $14.12 | 19,226 |
| 2021-12-23 | $14.54 | $14.71 | $14.43 | $14.57 | $14.00 | 23,515 |
| 2021-12-22 | $14.36 | $14.53 | $14.30 | $14.40 | $13.84 | 27,253 |
| 2021-12-21 | $14.48 | $14.80 | $14.47 | $14.62 | $13.80 | 26,869 |
| 2021-12-20 | $14.37 | $14.39 | $14.22 | $14.35 | $13.55 | 35,125 |
| 2021-12-17 | $14.65 | $14.70 | $14.40 | $14.46 | $13.65 | 23,174 |
| 2021-12-16 | $14.73 | $14.78 | $14.57 | $14.67 | $13.85 | 25,318 |
| 2021-12-15 | $14.32 | $14.62 | $14.23 | $14.62 | $13.80 | 29,105 |
| 2021-12-14 | $14.35 | $14.35 | $14.26 | $14.32 | $13.52 | 25,894 |
| 2021-12-13 | $14.55 | $14.61 | $14.44 | $14.44 | $13.63 | 33,938 |
| 2021-12-10 | $14.56 | $14.62 | $14.42 | $14.51 | $13.70 | 43,434 |
| 2021-12-09 | $14.60 | $14.62 | $14.44 | $14.51 | $13.69 | 55,983 |
| 2021-12-08 | $14.64 | $14.71 | $14.59 | $14.60 | $13.78 | 44,221 |
| 2021-12-07 | $14.53 | $14.68 | $14.47 | $14.55 | $13.73 | 59,522 |
| 2021-12-06 | $14.12 | $14.36 | $14.10 | $14.30 | $13.50 | 68,296 |
| 2021-12-03 | $14.32 | $14.32 | $13.95 | $14.05 | $13.26 | 32,435 |
| 2021-12-02 | $14.15 | $14.27 | $13.94 | $14.27 | $13.47 | 43,154 |
| 2021-12-01 | $14.40 | $14.62 | $14.13 | $14.16 | $13.37 | 44,037 |
| 2021-11-30 | $14.42 | $14.58 | $14.27 | $14.27 | $13.47 | 56,071 |
| 2021-11-29 | $14.50 | $14.62 | $14.46 | $14.54 | $13.73 | 30,235 |
| 2021-11-26 | $14.70 | $14.82 | $14.31 | $14.47 | $13.66 | 87,524 |
| 2021-11-24 | $14.78 | $14.91 | $14.76 | $14.89 | $14.06 | 30,871 |
| 2021-11-23 | $14.88 | $14.88 | $14.80 | $14.85 | $14.02 | 57,803 |
| 2021-11-22 | $14.75 | $15.00 | $14.74 | $14.84 | $14.01 | 47,773 |
| 2021-11-19 | $14.81 | $14.81 | $14.68 | $14.75 | $13.92 | 38,983 |
| 2021-11-18 | $14.88 | $14.88 | $14.76 | $14.81 | $13.98 | 54,922 |
| 2021-11-17 | $14.98 | $15.08 | $14.77 | $14.87 | $14.04 | 66,340 |
| 2021-11-16 | $14.98 | $15.05 | $14.94 | $14.95 | $14.11 | 46,180 |
| 2021-11-15 | $15.03 | $15.06 | $14.92 | $14.95 | $14.11 | 31,283 |
| 2021-11-12 | $14.94 | $15.04 | $14.90 | $14.95 | $14.11 | 20,680 |
| 2021-11-11 | $14.95 | $15.00 | $14.70 | $14.90 | $14.06 | 38,440 |
| 2021-11-10 | $14.90 | $15.02 | $14.88 | $14.94 | $14.10 | 59,526 |
| 2021-11-09 | $14.97 | $14.97 | $14.85 | $14.94 | $14.10 | 44,930 |
| 2021-11-08 | $14.88 | $14.94 | $14.86 | $14.90 | $14.06 | 32,469 |
| 2021-11-05 | $14.91 | $14.95 | $14.78 | $14.87 | $14.04 | 50,776 |
| 2021-11-04 | $14.87 | $14.89 | $14.80 | $14.82 | $13.99 | 34,914 |
| 2021-11-03 | $14.78 | $14.88 | $14.77 | $14.86 | $14.03 | 28,252 |
| 2021-11-02 | $14.80 | $14.84 | $14.75 | $14.76 | $13.93 | 42,284 |
| 2021-11-01 | $14.74 | $14.80 | $14.69 | $14.78 | $13.95 | 36,489 |
| 2021-10-29 | $14.79 | $14.85 | $14.64 | $14.74 | $13.91 | 43,086 |
| 2021-10-28 | $14.66 | $14.81 | $14.66 | $14.81 | $13.98 | 35,612 |
| 2021-10-27 | $14.89 | $14.92 | $14.61 | $14.63 | $13.81 | 59,981 |
| 2021-10-26 | $14.83 | $14.92 | $14.83 | $14.86 | $14.03 | 54,006 |
| 2021-10-25 | $14.78 | $14.84 | $14.72 | $14.82 | $13.99 | 68,279 |
| 2021-10-22 | $14.65 | $14.74 | $14.62 | $14.72 | $13.90 | 22,456 |
| 2021-10-21 | $14.62 | $14.69 | $14.55 | $14.62 | $13.80 | 28,447 |
| 2021-10-20 | $14.55 | $14.62 | $14.48 | $14.59 | $13.77 | 35,465 |
| 2021-10-19 | $14.53 | $14.53 | $14.44 | $14.50 | $13.69 | 55,499 |
| 2021-10-18 | $14.37 | $14.50 | $14.37 | $14.44 | $13.63 | 31,600 |
| 2021-10-15 | $14.50 | $14.52 | $14.37 | $14.37 | $13.56 | 30,760 |
| 2021-10-14 | $14.34 | $14.42 | $14.27 | $14.38 | $13.57 | 41,287 |
| 2021-10-13 | $14.13 | $14.24 | $14.09 | $14.20 | $13.40 | 39,951 |
| 2021-10-12 | $14.22 | $14.25 | $14.06 | $14.08 | $13.29 | 21,485 |
| 2021-10-11 | $14.14 | $14.35 | $14.07 | $14.14 | $13.35 | 44,899 |
| 2021-10-08 | $14.01 | $14.12 | $14.01 | $14.07 | $13.28 | 16,803 |
| 2021-10-07 | $13.90 | $14.10 | $13.90 | $13.97 | $13.19 | 52,492 |
| 2021-10-06 | $13.87 | $13.96 | $13.68 | $13.79 | $13.02 | 41,532 |
| 2021-10-05 | $13.86 | $13.94 | $13.80 | $13.90 | $13.12 | 35,896 |
| 2021-10-04 | $13.85 | $13.88 | $13.70 | $13.76 | $12.99 | 84,538 |
| 2021-10-01 | $13.88 | $13.88 | $13.75 | $13.85 | $13.07 | 82,744 |
| 2021-09-30 | $13.84 | $13.85 | $13.67 | $13.76 | $12.99 | 62,202 |
| 2021-09-29 | $13.77 | $13.82 | $13.70 | $13.72 | $12.95 | 20,899 |
| 2021-09-28 | $13.89 | $13.90 | $13.65 | $13.70 | $12.93 | 36,300 |
| 2021-09-27 | $13.90 | $14.09 | $13.90 | $13.97 | $13.19 | 30,810 |
| 2021-09-24 | $14.07 | $14.11 | $13.89 | $13.89 | $13.11 | 35,688 |
| 2021-09-23 | $13.90 | $14.39 | $13.85 | $14.07 | $13.28 | 34,341 |
| 2021-09-22 | $13.84 | $13.92 | $13.65 | $13.87 | $13.09 | 29,297 |
| 2021-09-21 | $13.98 | $14.09 | $13.81 | $13.97 | $12.94 | 40,784 |
| 2021-09-20 | $14.10 | $14.39 | $13.80 | $13.89 | $12.87 | 68,798 |
| 2021-09-17 | $14.50 | $14.58 | $14.03 | $14.29 | $13.24 | 38,499 |
| 2021-09-16 | $14.62 | $14.64 | $14.45 | $14.48 | $13.42 | 51,798 |
| 2021-09-15 | $14.50 | $14.62 | $14.50 | $14.62 | $13.55 | 26,332 |
| 2021-09-14 | $14.58 | $14.68 | $14.40 | $14.45 | $13.39 | 23,071 |
| 2021-09-13 | $14.63 | $14.63 | $14.53 | $14.53 | $13.46 | 31,995 |
| 2021-09-10 | $14.71 | $14.71 | $14.54 | $14.54 | $13.47 | 25,894 |
| 2021-09-09 | $14.59 | $14.67 | $14.50 | $14.58 | $13.51 | 31,063 |
| 2021-09-08 | $14.65 | $14.65 | $14.58 | $14.58 | $13.51 | 22,332 |
| 2021-09-07 | $14.77 | $14.78 | $14.66 | $14.68 | $13.60 | 26,366 |
| 2021-09-03 | $14.74 | $14.79 | $14.74 | $14.77 | $13.69 | 13,126 |
| 2021-09-02 | $14.72 | $14.83 | $14.72 | $14.75 | $13.67 | 34,656 |
| 2021-09-01 | $14.56 | $14.70 | $14.55 | $14.65 | $13.57 | 34,805 |
| 2021-08-31 | $14.59 | $14.62 | $14.56 | $14.58 | $13.51 | 39,549 |
| 2021-08-30 | $14.64 | $14.64 | $14.55 | $14.55 | $13.48 | 25,083 |
| 2021-08-27 | $14.46 | $14.61 | $14.37 | $14.59 | $13.52 | 33,792 |
| 2021-08-26 | $14.47 | $14.47 | $14.33 | $14.39 | $13.33 | 28,910 |
| 2021-08-25 | $14.41 | $14.47 | $14.39 | $14.44 | $13.38 | 49,946 |
| 2021-08-24 | $14.31 | $14.40 | $14.28 | $14.37 | $13.32 | 44,059 |
| 2021-08-23 | $14.19 | $14.28 | $14.17 | $14.26 | $13.21 | 70,733 |
| 2021-08-20 | $13.99 | $14.16 | $13.99 | $14.07 | $13.04 | 55,472 |
| 2021-08-19 | $14.06 | $14.11 | $14.02 | $14.02 | $12.99 | 84,881 |
| 2021-08-18 | $14.29 | $14.54 | $14.15 | $14.16 | $13.12 | 56,502 |
| 2021-08-17 | $14.41 | $14.42 | $14.29 | $14.32 | $13.27 | 38,189 |
| 2021-08-16 | $14.46 | $14.52 | $14.36 | $14.42 | $13.36 | 88,166 |
| 2021-08-13 | $14.51 | $14.57 | $14.49 | $14.51 | $13.44 | 28,326 |
| 2021-08-12 | $14.53 | $14.54 | $14.47 | $14.48 | $13.42 | 36,948 |
| 2021-08-11 | $14.51 | $14.53 | $14.47 | $14.52 | $13.45 | 39,350 |
| 2021-08-10 | $14.50 | $14.50 | $14.35 | $14.39 | $13.33 | 55,917 |
| 2021-08-09 | $14.29 | $14.50 | $14.25 | $14.48 | $13.42 | 78,508 |
| 2021-08-06 | $14.28 | $14.31 | $14.22 | $14.29 | $13.24 | 31,568 |
| 2021-08-05 | $14.21 | $14.26 | $14.17 | $14.25 | $13.20 | 25,638 |
| 2021-08-04 | $14.26 | $14.30 | $14.19 | $14.22 | $13.18 | 87,291 |
| 2021-08-03 | $14.34 | $14.35 | $14.20 | $14.31 | $13.26 | 50,277 |
| 2021-08-02 | $14.35 | $14.39 | $14.25 | $14.28 | $13.23 | 28,309 |
| 2021-07-30 | $14.33 | $14.37 | $14.19 | $14.26 | $13.21 | 61,334 |
| 2021-07-29 | $14.30 | $14.40 | $14.27 | $14.33 | $13.28 | 36,390 |
| 2021-07-28 | $14.25 | $14.29 | $14.15 | $14.28 | $13.23 | 52,648 |
| 2021-07-27 | $14.26 | $14.28 | $14.10 | $14.19 | $13.15 | 27,129 |
| 2021-07-26 | $14.32 | $14.38 | $14.21 | $14.29 | $13.24 | 48,405 |
| 2021-07-23 | $14.24 | $14.35 | $14.24 | $14.32 | $13.27 | 80,958 |
| 2021-07-22 | $14.39 | $14.41 | $14.04 | $14.28 | $13.23 | 43,435 |
| 2021-07-21 | $14.21 | $14.40 | $14.20 | $14.31 | $13.26 | 114,339 |
| 2021-07-20 | $13.89 | $14.18 | $13.89 | $14.14 | $13.10 | 39,519 |
| 2021-07-19 | $14.10 | $14.17 | $13.65 | $13.88 | $12.86 | 114,107 |
| 2021-07-16 | $14.34 | $14.34 | $14.17 | $14.20 | $13.16 | 37,684 |
| 2021-07-15 | $14.40 | $14.44 | $14.25 | $14.31 | $13.26 | 68,711 |
| 2021-07-14 | $14.61 | $14.63 | $14.34 | $14.44 | $13.38 | 110,484 |
| 2021-07-13 | $14.51 | $14.68 | $14.51 | $14.57 | $13.50 | 37,995 |
| 2021-07-12 | $14.60 | $14.70 | $14.47 | $14.48 | $13.42 | 74,024 |
| 2021-07-09 | $14.40 | $14.63 | $14.30 | $14.55 | $13.48 | 40,530 |
| 2021-07-08 | $14.38 | $14.41 | $14.11 | $14.34 | $13.29 | 62,377 |
| 2021-07-07 | $14.52 | $14.56 | $14.44 | $14.51 | $13.44 | 45,969 |
| 2021-07-06 | $14.65 | $14.71 | $14.37 | $14.44 | $13.38 | 95,180 |
| 2021-07-02 | $14.42 | $14.62 | $14.34 | $14.62 | $13.54 | 71,292 |
| 2021-07-01 | $14.52 | $14.54 | $14.32 | $14.35 | $13.30 | 49,102 |
| 2021-06-30 | $14.33 | $14.44 | $14.28 | $14.42 | $13.36 | 91,815 |
| 2021-06-29 | $14.34 | $14.42 | $14.25 | $14.36 | $13.31 | 43,504 |
| 2021-06-28 | $14.26 | $14.34 | $14.15 | $14.28 | $13.23 | 65,809 |
| 2021-06-25 | $14.38 | $14.38 | $14.21 | $14.29 | $13.24 | 35,140 |
| 2021-06-24 | $14.14 | $14.40 | $14.14 | $14.34 | $13.29 | 49,903 |
| 2021-06-23 | $14.18 | $14.60 | $14.11 | $14.14 | $13.10 | 61,609 |
| 2021-06-22 | $14.33 | $14.56 | $14.11 | $14.18 | $13.14 | 45,240 |
| 2021-06-21 | $14.35 | $14.62 | $14.35 | $14.54 | $13.23 | 59,258 |
| 2021-06-18 | $14.63 | $14.63 | $14.24 | $14.31 | $13.02 | 72,981 |
| 2021-06-17 | $14.78 | $14.84 | $14.60 | $14.66 | $13.34 | 45,537 |
| 2021-06-16 | $14.84 | $14.86 | $14.74 | $14.76 | $13.43 | 54,942 |
| 2021-06-15 | $14.78 | $14.84 | $14.74 | $14.77 | $13.44 | 35,196 |
| 2021-06-14 | $14.94 | $15.00 | $14.47 | $14.80 | $13.47 | 76,123 |
| 2021-06-11 | $14.81 | $14.94 | $14.81 | $14.86 | $13.52 | 82,027 |
| 2021-06-10 | $14.84 | $14.84 | $14.70 | $14.81 | $13.48 | 30,166 |
| 2021-06-09 | $14.81 | $14.81 | $14.67 | $14.74 | $13.41 | 56,304 |
| 2021-06-08 | $14.53 | $14.72 | $14.48 | $14.71 | $13.38 | 60,331 |
| 2021-06-07 | $14.39 | $14.50 | $14.36 | $14.44 | $13.14 | 55,747 |
| 2021-06-04 | $14.25 | $14.38 | $14.19 | $14.38 | $13.08 | 65,082 |
| 2021-06-03 | $14.26 | $14.27 | $14.14 | $14.19 | $12.91 | 35,646 |
| 2021-06-02 | $14.19 | $14.30 | $14.17 | $14.26 | $12.98 | 45,052 |
| 2021-06-01 | $14.17 | $14.24 | $14.09 | $14.18 | $12.90 | 63,687 |
| 2021-05-28 | $14.00 | $14.08 | $14.00 | $14.08 | $12.81 | 29,069 |
| 2021-05-27 | $13.99 | $14.03 | $13.88 | $13.90 | $12.65 | 28,642 |
| 2021-05-26 | $13.91 | $13.99 | $13.89 | $13.97 | $12.71 | 27,181 |
| 2021-05-25 | $13.98 | $14.00 | $13.89 | $13.90 | $12.65 | 56,805 |
| 2021-05-24 | $13.77 | $13.96 | $13.77 | $13.93 | $12.67 | 57,104 |
| 2021-05-21 | $13.75 | $13.85 | $13.35 | $13.73 | $12.49 | 38,558 |
| 2021-05-20 | $13.53 | $13.71 | $13.51 | $13.70 | $12.47 | 35,034 |
| 2021-05-19 | $13.52 | $13.54 | $13.33 | $13.52 | $12.07 | 43,312 |
| 2021-05-18 | $13.64 | $13.64 | $13.52 | $13.54 | $12.09 | 45,556 |
| 2021-05-17 | $13.44 | $13.56 | $13.37 | $13.56 | $12.11 | 28,563 |
| 2021-05-14 | $13.34 | $13.50 | $13.34 | $13.44 | $12.00 | 49,478 |
| 2021-05-13 | $13.05 | $13.26 | $13.05 | $13.18 | $11.77 | 53,274 |
| 2021-05-12 | $13.28 | $13.41 | $13.03 | $13.07 | $11.67 | 43,739 |
| 2021-05-11 | $13.52 | $13.52 | $13.01 | $13.32 | $11.89 | 104,799 |
| 2021-05-10 | $13.68 | $13.80 | $13.60 | $13.63 | $12.17 | 67,575 |
| 2021-05-07 | $13.54 | $13.67 | $13.45 | $13.61 | $12.15 | 40,524 |
| 2021-05-06 | $13.55 | $13.55 | $13.38 | $13.51 | $12.06 | 48,391 |
| 2021-05-05 | $13.54 | $13.58 | $13.47 | $13.50 | $12.05 | 37,982 |
| 2021-05-04 | $13.47 | $13.54 | $13.40 | $13.46 | $12.02 | 56,396 |
| 2021-05-03 | $13.47 | $13.54 | $13.41 | $13.50 | $12.05 | 39,181 |
| 2021-04-30 | $13.54 | $13.54 | $13.39 | $13.44 | $12.00 | 29,246 |
| 2021-04-29 | $13.50 | $13.55 | $13.37 | $13.52 | $12.07 | 48,052 |
| 2021-04-28 | $13.40 | $13.47 | $13.36 | $13.46 | $12.02 | 34,592 |
| 2021-04-27 | $13.39 | $13.44 | $13.31 | $13.36 | $11.93 | 30,459 |
| 2021-04-26 | $13.29 | $13.47 | $13.21 | $13.37 | $11.94 | 57,593 |
| 2021-04-23 | $13.22 | $13.35 | $13.17 | $13.29 | $11.87 | 40,839 |
| 2021-04-22 | $13.27 | $13.30 | $13.15 | $13.19 | $11.78 | 72,712 |
| 2021-04-21 | $13.14 | $13.30 | $13.12 | $13.26 | $11.61 | 43,834 |
| 2021-04-20 | $13.26 | $13.26 | $13.08 | $13.13 | $11.50 | 43,609 |
| 2021-04-19 | $13.32 | $13.33 | $13.20 | $13.22 | $11.58 | 68,282 |
| 2021-04-16 | $13.28 | $13.35 | $13.20 | $13.31 | $11.66 | 58,424 |
| 2021-04-15 | $13.28 | $13.39 | $13.12 | $13.25 | $11.60 | 93,774 |
| 2021-04-14 | $13.22 | $13.28 | $13.04 | $13.21 | $11.57 | 82,461 |
| 2021-04-13 | $13.10 | $13.19 | $13.01 | $13.14 | $11.51 | 67,496 |
| 2021-04-12 | $13.12 | $13.18 | $13.00 | $13.04 | $11.42 | 48,243 |
| 2021-04-09 | $13.11 | $13.17 | $12.92 | $13.08 | $11.45 | 49,042 |
| 2021-04-08 | $12.97 | $13.08 | $12.92 | $13.04 | $11.42 | 55,610 |
| 2021-04-07 | $12.95 | $13.45 | $12.87 | $12.88 | $11.28 | 76,312 |
| 2021-04-06 | $13.02 | $13.05 | $12.88 | $12.95 | $11.34 | 53,161 |
| 2021-04-05 | $12.87 | $12.96 | $12.77 | $12.96 | $11.35 | 67,816 |
| 2021-04-01 | $12.81 | $12.83 | $12.69 | $12.79 | $11.20 | 61,999 |
| 2021-03-31 | $12.59 | $12.71 | $12.57 | $12.70 | $11.12 | 49,462 |
| 2021-03-30 | $12.62 | $12.62 | $12.43 | $12.54 | $10.98 | 36,741 |
| 2021-03-29 | $12.53 | $12.62 | $12.42 | $12.53 | $10.97 | 39,426 |
| 2021-03-26 | $12.42 | $12.53 | $12.39 | $12.53 | $10.97 | 32,999 |
| 2021-03-25 | $12.47 | $12.47 | $12.16 | $12.34 | $10.81 | 59,167 |
| 2021-03-24 | $12.45 | $12.52 | $12.34 | $12.47 | $10.92 | 35,879 |
| 2021-03-23 | $12.51 | $12.55 | $12.35 | $12.43 | $10.88 | 54,275 |
| 2021-03-22 | $12.63 | $12.87 | $12.63 | $12.86 | $11.03 | 70,470 |
| 2021-03-19 | $12.63 | $12.69 | $12.54 | $12.69 | $10.88 | 37,844 |
| 2021-03-18 | $12.80 | $12.87 | $12.42 | $12.60 | $10.81 | 39,881 |
| 2021-03-17 | $12.82 | $12.87 | $12.22 | $12.87 | $11.04 | 36,322 |
| 2021-03-16 | $12.87 | $12.87 | $12.78 | $12.87 | $11.04 | 37,789 |
| 2021-03-15 | $12.80 | $12.87 | $12.76 | $12.82 | $11.00 | 53,708 |
| 2021-03-12 | $12.66 | $12.78 | $12.63 | $12.77 | $10.95 | 16,450 |
| 2021-03-11 | $12.71 | $12.81 | $12.66 | $12.66 | $10.86 | 28,405 |
| 2021-03-10 | $12.53 | $12.65 | $12.44 | $12.64 | $10.84 | 38,852 |
| 2021-03-09 | $12.40 | $12.55 | $12.38 | $12.44 | $10.67 | 32,296 |
| 2021-03-08 | $12.33 | $12.41 | $12.26 | $12.29 | $10.54 | 25,221 |
| 2021-03-05 | $12.36 | $12.42 | $12.05 | $12.31 | $10.56 | 26,066 |
| 2021-03-04 | $12.40 | $12.56 | $12.15 | $12.25 | $10.51 | 50,485 |
| 2021-03-03 | $12.53 | $12.58 | $12.39 | $12.40 | $10.64 | 28,745 |
| 2021-03-02 | $12.43 | $12.56 | $12.39 | $12.52 | $10.73 | 32,713 |
| 2021-03-01 | $12.27 | $12.47 | $12.27 | $12.42 | $10.65 | 59,017 |
| 2021-02-26 | $12.31 | $12.34 | $12.02 | $12.18 | $10.45 | 43,338 |
| 2021-02-25 | $12.42 | $12.49 | $12.20 | $12.25 | $10.51 | 46,935 |
| 2021-02-24 | $12.27 | $12.44 | $12.27 | $12.44 | $10.67 | 65,541 |
| 2021-02-23 | $12.37 | $12.59 | $12.04 | $12.27 | $10.52 | 47,741 |
| 2021-02-22 | $12.31 | $12.38 | $12.23 | $12.32 | $10.57 | 49,531 |
| 2021-02-19 | $12.28 | $12.38 | $12.26 | $12.31 | $10.56 | 40,501 |
| 2021-02-18 | $12.35 | $12.42 | $12.21 | $12.26 | $10.52 | 26,243 |
| 2021-02-17 | $12.38 | $12.39 | $12.12 | $12.35 | $10.59 | 39,095 |
| 2021-02-16 | $12.35 | $12.43 | $12.32 | $12.37 | $10.61 | 44,278 |
| 2021-02-12 | $12.27 | $12.31 | $12.17 | $12.28 | $10.53 | 27,604 |
| 2021-02-11 | $12.38 | $12.38 | $12.17 | $12.26 | $10.52 | 60,945 |
| 2021-02-10 | $12.28 | $12.37 | $12.26 | $12.37 | $10.61 | 49,225 |
| 2021-02-09 | $12.15 | $12.42 | $12.13 | $12.28 | $10.53 | 48,850 |
| 2021-02-08 | $12.11 | $12.18 | $12.06 | $12.15 | $10.42 | 41,161 |
| 2021-02-05 | $11.92 | $12.16 | $11.92 | $12.03 | $10.32 | 57,050 |
| 2021-02-04 | $11.99 | $12.06 | $11.96 | $11.97 | $10.27 | 47,093 |
| 2021-02-03 | $12.03 | $12.03 | $11.94 | $11.96 | $10.26 | 47,019 |
| 2021-02-02 | $11.95 | $12.09 | $11.91 | $12.00 | $10.29 | 38,488 |
| 2021-02-01 | $11.78 | $11.95 | $11.69 | $11.91 | $10.22 | 34,259 |
| 2021-01-29 | $11.75 | $11.83 | $11.61 | $11.67 | $10.01 | 57,821 |
| 2021-01-28 | $11.73 | $11.92 | $11.63 | $11.77 | $10.10 | 49,791 |
| 2021-01-27 | $11.81 | $11.86 | $11.68 | $11.68 | $10.02 | 41,811 |
| 2021-01-26 | $11.94 | $12.02 | $11.86 | $11.93 | $10.23 | 59,821 |
| 2021-01-25 | $11.83 | $11.97 | $11.80 | $11.90 | $10.21 | 42,455 |
| 2021-01-22 | $11.82 | $11.91 | $11.80 | $11.84 | $10.16 | 48,231 |
| 2021-01-21 | $12.01 | $12.01 | $11.87 | $11.92 | $10.22 | 67,451 |
| 2021-01-20 | $11.96 | $12.03 | $11.92 | $12.00 | $10.29 | 110,636 |
| 2021-01-19 | $11.91 | $11.97 | $11.81 | $11.92 | $10.22 | 65,002 |
| 2021-01-15 | $11.75 | $11.89 | $11.74 | $11.85 | $10.16 | 69,229 |
| 2021-01-14 | $11.85 | $11.92 | $11.79 | $11.88 | $10.19 | 40,913 |
| 2021-01-13 | $11.73 | $11.84 | $11.66 | $11.81 | $10.13 | 39,848 |
| 2021-01-12 | $11.70 | $11.76 | $11.65 | $11.69 | $10.03 | 85,569 |
| 2021-01-11 | $11.60 | $11.73 | $11.56 | $11.66 | $10.00 | 67,677 |
| 2021-01-08 | $11.63 | $11.69 | $11.58 | $11.67 | $10.01 | 110,370 |
| 2021-01-07 | $11.43 | $11.68 | $11.41 | $11.62 | $9.97 | 46,064 |
| 2021-01-06 | $11.42 | $11.61 | $11.33 | $11.40 | $9.78 | 60,993 |
| 2021-01-05 | $11.34 | $11.48 | $11.33 | $11.42 | $9.80 | 67,634 |
| 2021-01-04 | $11.62 | $11.63 | $11.34 | $11.37 | $9.75 | 139,907 |
| 2020-12-31 | $11.72 | $11.72 | $11.57 | $11.65 | $9.99 | 68,113 |
| 2020-12-30 | $11.52 | $11.64 | $11.51 | $11.63 | $9.98 | 96,271 |
| 2020-12-29 | $11.55 | $11.62 | $11.53 | $11.53 | $9.89 | 73,536 |
| 2020-12-28 | $11.60 | $11.66 | $11.55 | $11.55 | $9.91 | 96,905 |
| 2020-12-24 | $11.57 | $11.60 | $11.56 | $11.58 | $9.93 | 31,631 |
| 2020-12-23 | $11.55 | $11.70 | $11.53 | $11.57 | $9.92 | 52,880 |
| 2020-12-22 | $11.71 | $11.83 | $11.52 | $11.56 | $9.92 | 101,883 |
| 2020-12-21 | $11.83 | $12.00 | $11.78 | $12.00 | $10.07 | 100,269 |
| 2020-12-18 | $11.99 | $12.05 | $11.95 | $12.04 | $10.10 | 67,201 |
| 2020-12-17 | $11.97 | $12.07 | $11.97 | $12.02 | $10.08 | 79,927 |
| 2020-12-16 | $11.84 | $11.95 | $11.83 | $11.95 | $10.02 | 60,689 |
| 2020-12-15 | $11.72 | $11.87 | $11.71 | $11.81 | $9.91 | 82,947 |
| 2020-12-14 | $11.78 | $11.81 | $11.66 | $11.69 | $9.81 | 69,090 |
| 2020-12-11 | $11.64 | $11.73 | $11.60 | $11.69 | $9.81 | 55,639 |
| 2020-12-10 | $11.69 | $11.78 | $11.65 | $11.69 | $9.81 | 71,697 |
| 2020-12-09 | $11.87 | $11.90 | $11.70 | $11.76 | $9.87 | 58,729 |
| 2020-12-08 | $11.82 | $11.90 | $11.79 | $11.84 | $9.93 | 49,642 |
| 2020-12-07 | $11.80 | $11.86 | $11.78 | $11.83 | $9.92 | 38,350 |
| 2020-12-04 | $11.69 | $11.85 | $11.69 | $11.83 | $9.92 | 42,643 |
| 2020-12-03 | $11.60 | $11.87 | $11.55 | $11.68 | $9.80 | 38,187 |
| 2020-12-02 | $11.50 | $11.62 | $11.44 | $11.59 | $9.72 | 42,235 |
| 2020-12-01 | $11.44 | $11.56 | $11.41 | $11.51 | $9.66 | 41,723 |
| 2020-11-30 | $11.34 | $11.39 | $11.27 | $11.33 | $9.50 | 61,738 |
| 2020-11-27 | $11.45 | $11.46 | $11.38 | $11.39 | $9.55 | 8,363 |
| 2020-11-25 | $11.38 | $11.39 | $11.32 | $11.36 | $9.53 | 20,916 |
| 2020-11-24 | $11.31 | $11.45 | $11.31 | $11.40 | $9.56 | 31,959 |
| 2020-11-23 | $11.14 | $11.25 | $11.12 | $11.20 | $9.40 | 36,678 |
| 2020-11-20 | $11.10 | $11.19 | $11.07 | $11.07 | $9.29 | 25,588 |
| 2020-11-19 | $10.94 | $11.15 | $10.94 | $11.12 | $9.33 | 83,677 |
| 2020-11-18 | $11.08 | $11.26 | $11.05 | $11.09 | $9.30 | 70,419 |
| 2020-11-17 | $10.96 | $11.11 | $10.92 | $11.04 | $9.26 | 73,166 |
| 2020-11-16 | $10.86 | $11.09 | $10.86 | $11.04 | $9.26 | 93,323 |
| 2020-11-13 | $10.69 | $10.85 | $10.69 | $10.81 | $9.07 | 33,161 |
| 2020-11-12 | $10.78 | $10.78 | $10.65 | $10.66 | $8.94 | 51,945 |
| 2020-11-11 | $10.76 | $10.82 | $10.73 | $10.78 | $9.04 | 30,122 |
| 2020-11-10 | $10.74 | $10.77 | $10.59 | $10.76 | $9.03 | 99,746 |
| 2020-11-09 | $10.77 | $10.99 | $10.72 | $10.76 | $9.03 | 78,654 |
| 2020-11-06 | $10.55 | $10.55 | $10.44 | $10.45 | $8.77 | 30,437 |
| 2020-11-05 | $10.35 | $10.59 | $10.35 | $10.51 | $8.82 | 86,957 |
| 2020-11-04 | $10.01 | $10.28 | $10.01 | $10.19 | $8.55 | 32,285 |
| 2020-11-03 | $9.87 | $10.01 | $9.85 | $9.95 | $8.35 | 40,007 |
| 2020-11-02 | $9.78 | $9.93 | $9.76 | $9.76 | $8.19 | 78,349 |
| 2020-10-30 | $9.83 | $9.83 | $9.69 | $9.70 | $8.14 | 20,998 |
| 2020-10-29 | $9.78 | $9.92 | $9.77 | $9.87 | $8.28 | 37,207 |
| 2020-10-28 | $10.00 | $10.04 | $9.79 | $9.79 | $8.21 | 66,011 |
| 2020-10-27 | $10.23 | $10.32 | $10.18 | $10.21 | $8.57 | 14,281 |
| 2020-10-26 | $10.36 | $10.38 | $10.20 | $10.24 | $8.59 | 44,812 |
| 2020-10-23 | $10.53 | $10.53 | $10.42 | $10.43 | $8.75 | 31,992 |
| 2020-10-22 | $10.40 | $10.49 | $10.33 | $10.49 | $8.80 | 58,537 |
| 2020-10-21 | $10.33 | $10.44 | $10.33 | $10.36 | $8.69 | 46,792 |
| 2020-10-20 | $10.34 | $10.50 | $10.34 | $10.38 | $8.71 | 52,185 |
| 2020-10-19 | $10.56 | $10.63 | $10.30 | $10.30 | $8.64 | 56,238 |
| 2020-10-16 | $10.62 | $10.66 | $10.54 | $10.54 | $8.84 | 28,262 |
| 2020-10-15 | $10.40 | $10.62 | $10.28 | $10.62 | $8.91 | 53,268 |
| 2020-10-14 | $10.66 | $10.78 | $10.65 | $10.71 | $8.98 | 48,857 |
| 2020-10-13 | $10.69 | $10.69 | $10.58 | $10.66 | $8.94 | 50,361 |
| 2020-10-12 | $10.61 | $10.73 | $10.60 | $10.73 | $9.00 | 37,079 |
| 2020-10-09 | $10.65 | $10.66 | $10.50 | $10.61 | $8.90 | 71,629 |
| 2020-10-08 | $10.57 | $10.61 | $10.50 | $10.61 | $8.90 | 43,192 |
| 2020-10-07 | $10.38 | $10.51 | $10.29 | $10.51 | $8.82 | 48,542 |
| 2020-10-06 | $10.46 | $10.53 | $10.31 | $10.33 | $8.67 | 71,665 |
| 2020-10-05 | $10.38 | $10.48 | $10.36 | $10.46 | $8.77 | 36,292 |
| 2020-10-02 | $10.09 | $10.36 | $10.06 | $10.36 | $8.69 | 85,666 |
| 2020-10-01 | $10.31 | $10.38 | $10.13 | $10.19 | $8.55 | 184,941 |
| 2020-09-30 | $10.09 | $10.32 | $10.09 | $10.20 | $8.56 | 169,640 |
| 2020-09-29 | $10.16 | $10.18 | $10.08 | $10.12 | $8.49 | 81,340 |
| 2020-09-28 | $10.11 | $10.25 | $10.11 | $10.11 | $8.48 | 57,176 |
| 2020-09-25 | $9.88 | $10.01 | $9.79 | $10.01 | $8.40 | 58,776 |
| 2020-09-24 | $9.89 | $9.98 | $9.78 | $9.94 | $8.34 | 41,780 |
| 2020-09-23 | $10.20 | $10.26 | $9.89 | $9.92 | $8.32 | 62,045 |
| 2020-09-22 | $10.31 | $10.36 | $10.13 | $10.19 | $8.55 | 139,893 |
| 2020-09-21 | $10.69 | $10.71 | $10.40 | $10.61 | $8.64 | 130,547 |
| 2020-09-18 | $10.84 | $10.84 | $10.66 | $10.79 | $8.78 | 90,122 |
| 2020-09-17 | $10.78 | $10.85 | $10.68 | $10.83 | $8.82 | 45,733 |
| 2020-09-16 | $10.84 | $10.93 | $10.79 | $10.84 | $8.83 | 61,812 |
| 2020-09-15 | $10.72 | $10.91 | $10.72 | $10.79 | $8.78 | 85,376 |
| 2020-09-14 | $10.53 | $10.71 | $10.53 | $10.68 | $8.69 | 69,191 |
| 2020-09-11 | $10.53 | $10.57 | $10.39 | $10.45 | $8.50 | 88,489 |
| 2020-09-10 | $10.71 | $10.72 | $10.51 | $10.52 | $8.56 | 76,479 |
| 2020-09-09 | $10.37 | $10.71 | $10.37 | $10.69 | $8.70 | 99,300 |
| 2020-09-08 | $10.70 | $10.70 | $10.15 | $10.37 | $8.44 | 222,481 |
| 2020-09-04 | $11.02 | $11.02 | $10.61 | $10.85 | $8.83 | 26,288 |
| 2020-09-03 | $11.24 | $11.25 | $10.91 | $10.98 | $8.94 | 81,647 |
| 2020-09-02 | $11.00 | $11.24 | $10.99 | $11.24 | $9.15 | 67,615 |
| 2020-09-01 | $10.92 | $10.97 | $10.84 | $10.97 | $8.93 | 51,252 |
| 2020-08-31 | $10.93 | $11.01 | $10.90 | $10.94 | $8.91 | 66,179 |
| 2020-08-28 | $10.86 | $10.99 | $10.85 | $10.99 | $8.95 | 32,127 |
| 2020-08-27 | $10.86 | $11.00 | $10.85 | $10.88 | $8.86 | 68,635 |
| 2020-08-26 | $11.01 | $11.03 | $10.86 | $10.90 | $8.87 | 51,140 |
| 2020-08-25 | $11.03 | $11.05 | $10.95 | $11.04 | $8.99 | 95,445 |
| 2020-08-24 | $10.88 | $10.98 | $10.88 | $10.96 | $8.92 | 68,901 |
| 2020-08-21 | $10.85 | $10.94 | $10.84 | $10.85 | $8.83 | 49,675 |
| 2020-08-20 | $10.92 | $11.47 | $10.85 | $10.92 | $8.89 | 48,806 |
| 2020-08-19 | $10.84 | $10.97 | $10.83 | $10.90 | $8.87 | 78,354 |
| 2020-08-18 | $10.72 | $10.85 | $10.72 | $10.81 | $8.80 | 43,154 |
| 2020-08-17 | $10.80 | $10.89 | $10.80 | $10.80 | $8.79 | 72,728 |
| 2020-08-14 | $10.83 | $10.94 | $10.76 | $10.80 | $8.79 | 63,128 |
| 2020-08-13 | $10.82 | $10.96 | $10.77 | $10.80 | $8.79 | 65,383 |
| 2020-08-12 | $10.57 | $10.86 | $10.57 | $10.86 | $8.84 | 103,181 |
| 2020-08-11 | $10.66 | $10.80 | $10.57 | $10.58 | $8.61 | 129,854 |
| 2020-08-10 | $10.48 | $10.66 | $10.48 | $10.64 | $8.66 | 84,672 |
| 2020-08-07 | $10.38 | $10.51 | $10.38 | $10.50 | $8.55 | 53,112 |
| 2020-08-06 | $10.51 | $10.56 | $10.42 | $10.48 | $8.53 | 185,550 |
| 2020-08-05 | $10.36 | $10.54 | $10.36 | $10.50 | $8.55 | 56,291 |
| 2020-08-04 | $10.29 | $10.40 | $10.23 | $10.36 | $8.43 | 50,376 |
| 2020-08-03 | $10.28 | $10.35 | $10.24 | $10.29 | $8.38 | 31,243 |
| 2020-07-31 | $10.20 | $10.24 | $10.11 | $10.20 | $8.30 | 42,301 |
| 2020-07-30 | $10.17 | $10.23 | $10.08 | $10.18 | $8.29 | 29,729 |
| 2020-07-29 | $10.20 | $10.29 | $10.19 | $10.26 | $8.35 | 35,701 |
| 2020-07-28 | $10.08 | $10.22 | $10.08 | $10.16 | $8.27 | 66,956 |
| 2020-07-27 | $10.11 | $10.18 | $10.07 | $10.13 | $8.25 | 53,618 |
| 2020-07-24 | $10.15 | $10.16 | $10.09 | $10.14 | $8.26 | 56,257 |
| 2020-07-23 | $10.24 | $10.30 | $10.14 | $10.15 | $8.26 | 42,520 |
| 2020-07-22 | $10.29 | $10.34 | $10.23 | $10.28 | $8.37 | 46,966 |
| 2020-07-21 | $10.20 | $10.35 | $10.20 | $10.28 | $8.37 | 75,951 |
| 2020-07-20 | $10.20 | $10.23 | $10.14 | $10.16 | $8.27 | 98,880 |
| 2020-07-17 | $10.19 | $10.26 | $10.15 | $10.20 | $8.30 | 67,797 |
| 2020-07-16 | $10.15 | $10.26 | $10.14 | $10.18 | $8.29 | 75,434 |
| 2020-07-15 | $10.18 | $10.32 | $10.16 | $10.19 | $8.30 | 65,504 |
| 2020-07-14 | $10.01 | $10.09 | $9.97 | $10.07 | $8.20 | 39,927 |
| 2020-07-13 | $10.07 | $10.19 | $9.99 | $10.01 | $8.15 | 72,970 |
| 2020-07-10 | $9.84 | $10.04 | $9.81 | $9.99 | $8.13 | 51,734 |
| 2020-07-09 | $10.11 | $10.11 | $9.87 | $9.88 | $8.04 | 50,577 |
| 2020-07-08 | $9.95 | $10.10 | $9.88 | $10.10 | $8.22 | 49,772 |
| 2020-07-07 | $10.01 | $10.21 | $9.98 | $9.98 | $8.12 | 77,489 |
| 2020-07-06 | $10.12 | $10.20 | $9.96 | $10.08 | $8.21 | 93,963 |
| 2020-07-02 | $10.14 | $10.25 | $10.04 | $10.07 | $8.20 | 154,587 |
| 2020-07-01 | $10.14 | $10.15 | $9.91 | $10.12 | $8.24 | 86,931 |
| 2020-06-30 | $9.86 | $10.07 | $9.79 | $10.01 | $8.15 | 126,935 |
| 2020-06-29 | $9.81 | $9.90 | $9.74 | $9.86 | $8.03 | 54,831 |
| 2020-06-26 | $9.91 | $9.98 | $9.70 | $9.74 | $7.93 | 50,754 |
| 2020-06-25 | $9.92 | $10.00 | $9.83 | $10.00 | $8.14 | 43,874 |
| 2020-06-24 | $10.18 | $10.20 | $9.86 | $9.97 | $8.12 | 99,304 |
| 2020-06-23 | $10.23 | $10.32 | $10.17 | $10.28 | $8.37 | 103,273 |
| 2020-06-22 | $10.18 | $10.25 | $10.08 | $10.16 | $8.27 | 120,931 |
| 2020-06-19 | $10.75 | $10.76 | $10.55 | $10.60 | $8.37 | 203,075 |
| 2020-06-18 | $10.41 | $10.55 | $10.36 | $10.55 | $8.33 | 91,167 |
| 2020-06-17 | $10.58 | $10.61 | $10.42 | $10.47 | $8.27 | 103,831 |
| 2020-06-16 | $10.57 | $10.70 | $10.42 | $10.55 | $8.33 | 146,899 |
| 2020-06-15 | $10.09 | $10.52 | $10.09 | $10.31 | $8.15 | 157,321 |
| 2020-06-12 | $10.66 | $10.66 | $10.16 | $10.30 | $8.14 | 104,876 |
| 2020-06-11 | $10.92 | $10.92 | $10.31 | $10.39 | $8.21 | 113,997 |
| 2020-06-10 | $11.01 | $11.10 | $10.91 | $10.99 | $8.68 | 87,171 |
| 2020-06-09 | $11.11 | $11.11 | $10.92 | $11.00 | $8.69 | 89,496 |
| 2020-06-08 | $10.97 | $11.14 | $10.97 | $11.09 | $8.76 | 94,400 |
| 2020-06-05 | $10.95 | $11.22 | $10.67 | $10.82 | $8.55 | 258,244 |
| 2020-06-04 | $10.71 | $10.87 | $10.64 | $10.64 | $8.41 | 108,980 |
| 2020-06-03 | $10.66 | $10.84 | $10.64 | $10.79 | $8.52 | 87,418 |
| 2020-06-02 | $10.51 | $10.83 | $10.45 | $10.55 | $8.33 | 217,941 |
| 2020-06-01 | $10.43 | $10.92 | $10.42 | $10.52 | $8.31 | 88,639 |
| 2020-05-29 | $10.29 | $10.44 | $10.23 | $10.43 | $8.24 | 25,186 |
| 2020-05-28 | $10.50 | $10.58 | $10.32 | $10.34 | $8.17 | 89,351 |
| 2020-05-27 | $10.47 | $10.58 | $10.15 | $10.47 | $8.27 | 97,079 |
| 2020-05-26 | $10.09 | $10.46 | $10.09 | $10.39 | $8.21 | 72,641 |
| 2020-05-22 | $9.88 | $10.00 | $9.86 | $10.00 | $7.90 | 35,434 |
| 2020-05-21 | $9.87 | $9.97 | $9.82 | $9.87 | $7.80 | 35,187 |
| 2020-05-20 | $9.82 | $10.04 | $9.71 | $9.95 | $7.86 | 90,170 |
| 2020-05-19 | $9.54 | $9.78 | $9.54 | $9.76 | $7.71 | 63,138 |
| 2020-05-18 | $9.35 | $9.72 | $9.35 | $9.68 | $7.65 | 30,553 |
| 2020-05-15 | $9.06 | $9.34 | $9.06 | $9.28 | $7.33 | 33,954 |
| 2020-05-14 | $9.22 | $9.30 | $8.99 | $9.26 | $7.32 | 84,909 |
| 2020-05-13 | $9.66 | $9.74 | $9.26 | $9.33 | $7.37 | 27,129 |
| 2020-05-12 | $9.99 | $10.05 | $9.66 | $9.67 | $7.64 | 54,723 |
| 2020-05-11 | $9.78 | $10.07 | $9.67 | $9.98 | $7.88 | 39,365 |
| 2020-05-08 | $9.68 | $9.92 | $9.68 | $9.92 | $7.84 | 28,174 |
| 2020-05-07 | $9.67 | $9.86 | $9.57 | $9.63 | $7.61 | 32,986 |
| 2020-05-06 | $9.69 | $9.71 | $9.53 | $9.59 | $7.58 | 34,278 |
| 2020-05-05 | $9.46 | $9.69 | $9.46 | $9.56 | $7.55 | 44,856 |
| 2020-05-04 | $9.39 | $9.45 | $9.28 | $9.40 | $7.43 | 46,698 |
| 2020-05-01 | $9.59 | $10.01 | $9.44 | $9.58 | $7.57 | 55,661 |
| 2020-04-30 | $10.01 | $10.08 | $9.59 | $9.87 | $7.80 | 78,312 |
| 2020-04-29 | $9.88 | $10.13 | $9.69 | $10.11 | $7.99 | 64,358 |
| 2020-04-28 | $9.70 | $9.86 | $9.60 | $9.74 | $7.69 | 80,465 |
| 2020-04-27 | $9.20 | $9.59 | $9.20 | $9.51 | $7.51 | 69,713 |
| 2020-04-24 | $9.16 | $9.26 | $9.09 | $9.24 | $7.30 | 107,113 |
| 2020-04-23 | $9.06 | $9.28 | $9.03 | $9.08 | $7.17 | 63,987 |
| 2020-04-22 | $9.29 | $9.29 | $8.87 | $8.97 | $7.09 | 263,743 |
| 2020-04-21 | $9.30 | $9.39 | $9.00 | $9.03 | $7.13 | 28,367 |
| 2020-04-20 | $9.13 | $10.00 | $9.04 | $9.53 | $7.53 | 123,028 |
| 2020-04-17 | $9.52 | $9.66 | $9.29 | $9.40 | $7.43 | 43,999 |
| 2020-04-16 | $9.29 | $9.42 | $8.91 | $9.24 | $7.30 | 82,307 |
| 2020-04-15 | $9.12 | $9.41 | $8.90 | $9.32 | $7.36 | 119,233 |
| 2020-04-14 | $9.36 | $9.72 | $9.21 | $9.25 | $7.31 | 69,428 |
| 2020-04-13 | $9.29 | $9.37 | $8.95 | $9.23 | $7.29 | 100,632 |
| 2020-04-09 | $9.19 | $9.95 | $9.04 | $9.26 | $7.32 | 161,236 |
| 2020-04-08 | $8.70 | $9.16 | $8.59 | $9.16 | $7.24 | 25,218 |
| 2020-04-07 | $8.37 | $8.88 | $8.29 | $8.61 | $6.80 | 184,415 |
| 2020-04-06 | $7.85 | $8.22 | $7.68 | $8.12 | $6.41 | 95,963 |
| 2020-04-03 | $7.78 | $8.12 | $7.42 | $7.50 | $5.93 | 97,256 |
| 2020-04-02 | $7.45 | $8.22 | $7.45 | $7.79 | $6.15 | 133,959 |
| 2020-04-01 | $7.94 | $8.07 | $7.41 | $7.63 | $6.03 | 145,094 |
| 2020-03-31 | $8.13 | $8.38 | $7.96 | $8.06 | $6.37 | 149,992 |
| 2020-03-30 | $8.52 | $8.66 | $8.01 | $8.11 | $6.41 | 119,827 |
| 2020-03-27 | $8.35 | $8.60 | $8.03 | $8.39 | $6.63 | 127,050 |
| 2020-03-26 | $7.60 | $8.87 | $7.60 | $8.35 | $6.60 | 251,418 |
| 2020-03-25 | $6.93 | $7.84 | $6.77 | $7.55 | $5.96 | 159,091 |
| 2020-03-24 | $6.08 | $6.79 | $6.08 | $6.63 | $5.24 | 203,752 |
| 2020-03-23 | $6.50 | $6.72 | $5.78 | $6.01 | $4.75 | 127,095 |
| 2020-03-20 | $7.08 | $7.48 | $6.74 | $6.94 | $5.21 | 221,553 |
| 2020-03-19 | $6.02 | $7.00 | $5.72 | $6.74 | $5.06 | 125,163 |
| 2020-03-18 | $7.51 | $7.56 | $5.60 | $6.22 | $4.67 | 159,283 |
| 2020-03-17 | $8.18 | $8.30 | $7.87 | $8.01 | $6.02 | 76,968 |
| 2020-03-16 | $8.15 | $8.95 | $8.03 | $8.23 | $6.18 | 68,806 |
| 2020-03-13 | $9.21 | $9.42 | $8.15 | $9.39 | $7.05 | 145,904 |
| 2020-03-12 | $10.53 | $10.53 | $8.70 | $8.89 | $6.68 | 142,024 |
| 2020-03-11 | $11.66 | $11.69 | $11.09 | $11.13 | $8.36 | 32,541 |
| 2020-03-10 | $12.11 | $12.32 | $11.39 | $11.77 | $8.84 | 95,789 |
| 2020-03-09 | $12.73 | $12.73 | $11.62 | $11.83 | $8.89 | 81,384 |
| 2020-03-06 | $13.12 | $13.42 | $13.01 | $13.13 | $9.86 | 52,889 |
| 2020-03-05 | $13.82 | $13.87 | $13.35 | $13.45 | $10.10 | 141,830 |
| 2020-03-04 | $13.92 | $14.12 | $13.76 | $13.99 | $10.51 | 71,566 |
| 2020-03-03 | $13.53 | $14.38 | $13.53 | $13.82 | $10.38 | 64,180 |
| 2020-03-02 | $12.99 | $13.71 | $12.87 | $13.47 | $10.12 | 116,354 |
| 2020-02-28 | $13.02 | $13.14 | $12.62 | $12.98 | $9.75 | 96,913 |
| 2020-02-27 | $13.77 | $13.83 | $13.10 | $13.26 | $9.96 | 159,353 |
| 2020-02-26 | $14.32 | $14.54 | $13.76 | $13.95 | $10.48 | 168,683 |
| 2020-02-25 | $15.10 | $15.16 | $14.29 | $14.33 | $10.77 | 118,471 |
| 2020-02-24 | $15.18 | $15.18 | $14.90 | $15.04 | $11.30 | 57,870 |
| 2020-02-21 | $15.57 | $15.70 | $15.27 | $15.35 | $11.53 | 133,442 |
| 2020-02-20 | $15.86 | $15.89 | $15.52 | $15.54 | $11.67 | 101,680 |
| 2020-02-19 | $15.82 | $15.85 | $15.71 | $15.82 | $11.88 | 37,959 |
| 2020-02-18 | $15.83 | $15.84 | $15.68 | $15.71 | $11.80 | 67,481 |
| 2020-02-14 | $15.59 | $15.87 | $15.59 | $15.84 | $11.90 | 75,411 |
| 2020-02-13 | $15.51 | $15.72 | $15.51 | $15.59 | $11.71 | 84,566 |
| 2020-02-12 | $15.63 | $15.78 | $15.55 | $15.60 | $11.72 | 62,813 |
| 2020-02-11 | $15.76 | $15.78 | $15.56 | $15.56 | $11.69 | 42,497 |
| 2020-02-10 | $15.48 | $15.85 | $15.47 | $15.67 | $11.77 | 66,910 |
| 2020-02-07 | $15.43 | $15.58 | $15.42 | $15.45 | $11.61 | 85,058 |
| 2020-02-06 | $15.67 | $15.67 | $15.49 | $15.56 | $11.69 | 39,985 |
| 2020-02-05 | $15.60 | $15.70 | $15.52 | $15.52 | $11.66 | 60,083 |
| 2020-02-04 | $15.62 | $15.67 | $15.56 | $15.65 | $11.76 | 35,981 |
| 2020-02-03 | $15.58 | $15.58 | $15.41 | $15.50 | $11.64 | 40,956 |
| 2020-01-31 | $15.64 | $15.64 | $15.46 | $15.51 | $11.65 | 62,507 |
| 2020-01-30 | $15.43 | $15.65 | $15.42 | $15.63 | $11.74 | 59,449 |
| 2020-01-29 | $15.45 | $15.59 | $15.43 | $15.43 | $11.59 | 54,446 |
| 2020-01-28 | $15.19 | $15.42 | $15.19 | $15.40 | $11.57 | 36,593 |
| 2020-01-27 | $15.17 | $15.20 | $14.90 | $15.16 | $11.39 | 65,264 |
| 2020-01-24 | $15.61 | $15.70 | $15.33 | $15.35 | $11.53 | 101,613 |
| 2020-01-23 | $15.65 | $15.67 | $15.42 | $15.52 | $11.66 | 61,982 |
| 2020-01-22 | $15.66 | $15.70 | $15.54 | $15.62 | $11.73 | 21,985 |
| 2020-01-21 | $15.65 | $15.70 | $15.51 | $15.58 | $11.70 | 40,788 |
| 2020-01-17 | $15.89 | $15.99 | $15.65 | $15.65 | $11.76 | 49,665 |
| 2020-01-16 | $15.67 | $15.90 | $15.67 | $15.85 | $11.91 | 46,419 |
| 2020-01-15 | $15.41 | $15.65 | $15.41 | $15.64 | $11.75 | 58,810 |
| 2020-01-14 | $15.14 | $15.62 | $15.09 | $15.40 | $11.57 | 145,214 |
| 2020-01-13 | $15.07 | $15.22 | $15.07 | $15.14 | $11.37 | 37,902 |
| 2020-01-10 | $15.14 | $15.30 | $15.04 | $15.08 | $11.33 | 40,783 |
| 2020-01-09 | $15.25 | $15.35 | $15.14 | $15.14 | $11.37 | 43,144 |
| 2020-01-08 | $15.35 | $15.36 | $15.17 | $15.26 | $11.46 | 100,254 |
| 2020-01-07 | $15.14 | $15.39 | $15.10 | $15.23 | $11.44 | 65,077 |
| 2020-01-06 | $15.28 | $15.30 | $15.00 | $15.14 | $11.37 | 86,538 |
| 2020-01-03 | $15.49 | $15.64 | $15.16 | $15.34 | $11.52 | 85,867 |
| 2020-01-02 | $15.61 | $15.64 | $15.29 | $15.51 | $11.65 | 125,861 |
| 2019-12-31 | $15.49 | $15.82 | $15.26 | $15.54 | $11.67 | 106,373 |
| 2019-12-30 | $14.97 | $16.12 | $14.77 | $15.53 | $11.67 | 312,410 |
| 2019-12-27 | $15.31 | $15.34 | $14.96 | $14.99 | $11.26 | 53,769 |
| 2019-12-26 | $15.29 | $15.36 | $15.10 | $15.23 | $11.44 | 43,868 |
| 2019-12-24 | $15.05 | $15.34 | $15.03 | $15.31 | $11.50 | 39,261 |
| 2019-12-23 | $15.31 | $15.31 | $14.93 | $15.07 | $11.32 | 93,705 |
| 2019-12-20 | $14.98 | $15.40 | $14.97 | $15.34 | $11.52 | 88,714 |
| 2019-12-19 | $14.66 | $14.97 | $14.65 | $14.89 | $11.19 | 80,183 |
| 2019-12-18 | $15.12 | $15.13 | $14.87 | $15.00 | $11.04 | 70,362 |
| 2019-12-17 | $15.12 | $15.22 | $14.93 | $15.13 | $11.13 | 57,182 |
| 2019-12-16 | $15.05 | $15.25 | $14.89 | $15.08 | $11.10 | 68,866 |
| 2019-12-13 | $14.93 | $14.96 | $14.70 | $14.92 | $10.98 | 56,538 |
| 2019-12-12 | $14.75 | $15.20 | $14.73 | $14.88 | $10.95 | 63,006 |
| 2019-12-11 | $14.56 | $14.69 | $14.56 | $14.69 | $10.81 | 20,285 |
| 2019-12-10 | $14.55 | $14.63 | $14.47 | $14.54 | $10.70 | 55,275 |
| 2019-12-09 | $14.63 | $14.65 | $14.48 | $14.55 | $10.71 | 48,862 |
| 2019-12-06 | $14.51 | $14.68 | $14.42 | $14.59 | $10.74 | 80,028 |
| 2019-12-05 | $14.50 | $14.53 | $14.39 | $14.48 | $10.66 | 26,453 |
| 2019-12-04 | $14.41 | $14.50 | $14.27 | $14.41 | $10.60 | 44,151 |
| 2019-12-03 | $14.28 | $14.49 | $14.02 | $14.48 | $10.66 | 98,903 |
| 2019-12-02 | $14.57 | $14.59 | $14.26 | $14.39 | $10.59 | 49,621 |
| 2019-11-29 | $14.56 | $14.63 | $14.34 | $14.62 | $10.76 | 34,426 |
| 2019-11-27 | $14.58 | $14.64 | $14.46 | $14.58 | $10.73 | 41,688 |
| 2019-11-26 | $14.48 | $14.58 | $14.39 | $14.54 | $10.70 | 49,363 |
| 2019-11-25 | $14.38 | $14.48 | $14.33 | $14.47 | $10.65 | 76,862 |
| 2019-11-22 | $14.36 | $14.48 | $14.16 | $14.35 | $10.56 | 76,338 |
| 2019-11-21 | $14.25 | $14.31 | $14.09 | $14.31 | $10.53 | 33,548 |
| 2019-11-20 | $14.34 | $14.34 | $14.08 | $14.28 | $10.51 | 71,115 |
| 2019-11-19 | $14.51 | $14.51 | $14.23 | $14.33 | $10.55 | 57,927 |
| 2019-11-18 | $14.36 | $14.54 | $14.20 | $14.48 | $10.66 | 47,804 |
| 2019-11-15 | $14.42 | $14.46 | $14.31 | $14.33 | $10.55 | 28,929 |
| 2019-11-14 | $14.35 | $14.43 | $14.19 | $14.36 | $10.57 | 50,823 |
| 2019-11-13 | $14.34 | $14.46 | $14.15 | $14.33 | $10.55 | 82,053 |
| 2019-11-12 | $14.44 | $14.50 | $14.31 | $14.40 | $10.60 | 63,770 |
| 2019-11-11 | $14.43 | $14.55 | $14.23 | $14.43 | $10.62 | 68,895 |
| 2019-11-08 | $14.36 | $14.65 | $14.36 | $14.49 | $10.66 | 76,609 |
| 2019-11-07 | $14.46 | $14.63 | $14.36 | $14.41 | $10.60 | 52,218 |
| 2019-11-06 | $14.52 | $14.54 | $14.35 | $14.49 | $10.66 | 56,296 |
| 2019-11-05 | $14.53 | $14.65 | $14.35 | $14.53 | $10.69 | 73,925 |
| 2019-11-04 | $14.51 | $14.69 | $14.39 | $14.53 | $10.69 | 27,202 |
| 2019-11-01 | $14.43 | $14.50 | $14.26 | $14.41 | $10.60 | 56,468 |
| 2019-10-31 | $14.36 | $14.49 | $14.25 | $14.35 | $10.56 | 30,426 |
| 2019-10-30 | $14.37 | $14.41 | $14.04 | $14.37 | $10.58 | 48,228 |
| 2019-10-29 | $14.11 | $14.42 | $14.11 | $14.41 | $10.60 | 60,430 |
| 2019-10-28 | $14.17 | $14.28 | $13.96 | $14.10 | $10.38 | 82,693 |
| 2019-10-25 | $14.06 | $14.25 | $14.06 | $14.14 | $10.41 | 45,396 |
| 2019-10-24 | $14.17 | $14.23 | $13.98 | $14.06 | $10.35 | 85,814 |
| 2019-10-23 | $14.16 | $14.20 | $13.92 | $14.09 | $10.37 | 125,045 |
| 2019-10-22 | $14.53 | $14.65 | $13.88 | $14.03 | $10.33 | 184,279 |
| 2019-10-21 | $14.33 | $14.61 | $14.33 | $14.46 | $10.64 | 58,575 |
| 2019-10-18 | $14.32 | $14.39 | $14.17 | $14.27 | $10.50 | 30,283 |
| 2019-10-17 | $14.27 | $14.38 | $14.22 | $14.29 | $10.52 | 52,281 |
| 2019-10-16 | $14.18 | $14.46 | $14.00 | $14.18 | $10.44 | 50,815 |
| 2019-10-15 | $14.07 | $14.27 | $14.02 | $14.15 | $10.41 | 96,278 |
| 2019-10-14 | $14.05 | $14.20 | $13.82 | $13.99 | $10.30 | 53,085 |
| 2019-10-11 | $13.90 | $14.24 | $13.84 | $14.11 | $10.38 | 55,346 |
| 2019-10-10 | $13.70 | $13.99 | $13.65 | $13.76 | $10.13 | 33,846 |
| 2019-10-09 | $13.70 | $14.11 | $13.66 | $13.70 | $10.08 | 102,947 |
| 2019-10-08 | $13.79 | $13.88 | $13.50 | $13.62 | $10.02 | 58,630 |
| 2019-10-07 | $13.79 | $14.01 | $13.64 | $13.80 | $10.16 | 53,252 |
| 2019-10-04 | $13.66 | $13.82 | $13.53 | $13.82 | $10.17 | 55,558 |
| 2019-10-03 | $13.84 | $13.87 | $13.28 | $13.58 | $9.99 | 71,082 |
| 2019-10-02 | $13.93 | $14.06 | $13.62 | $13.78 | $10.14 | 147,974 |
| 2019-10-01 | $14.19 | $14.22 | $13.87 | $13.89 | $10.22 | 42,000 |
| 2019-09-30 | $13.92 | $14.16 | $13.88 | $14.11 | $10.38 | 77,665 |
| 2019-09-27 | $13.94 | $13.96 | $13.82 | $13.86 | $10.20 | 39,687 |
| 2019-09-26 | $13.84 | $13.91 | $13.83 | $13.86 | $10.20 | 35,290 |
| 2019-09-25 | $13.78 | $13.83 | $13.74 | $13.80 | $10.16 | 27,674 |
| 2019-09-24 | $13.95 | $13.98 | $13.68 | $13.79 | $10.15 | 67,787 |
| 2019-09-23 | $13.89 | $13.97 | $13.86 | $13.94 | $10.26 | 36,647 |
| 2019-09-20 | $13.90 | $14.00 | $13.85 | $13.91 | $10.24 | 41,756 |
| 2019-09-19 | $13.94 | $14.01 | $13.78 | $13.89 | $10.22 | 87,774 |
| 2019-09-18 | $14.27 | $14.37 | $14.01 | $14.23 | $10.24 | 84,077 |
| 2019-09-17 | $14.28 | $14.44 | $14.25 | $14.25 | $10.26 | 46,843 |
| 2019-09-16 | $14.41 | $14.57 | $14.15 | $14.42 | $10.38 | 46,241 |
| 2019-09-13 | $14.30 | $14.54 | $14.30 | $14.41 | $10.37 | 29,003 |
| 2019-09-12 | $14.21 | $14.50 | $14.19 | $14.25 | $10.26 | 91,316 |
| 2019-09-11 | $14.08 | $14.20 | $14.05 | $14.18 | $10.21 | 42,407 |
| 2019-09-10 | $14.00 | $14.07 | $13.84 | $14.07 | $10.13 | 43,750 |
| 2019-09-09 | $14.02 | $14.14 | $13.92 | $13.92 | $10.02 | 37,331 |
| 2019-09-06 | $13.92 | $14.02 | $13.85 | $14.02 | $10.09 | 40,782 |
| 2019-09-05 | $13.79 | $13.97 | $13.79 | $13.92 | $10.02 | 28,992 |
| 2019-09-04 | $13.82 | $13.92 | $13.65 | $13.65 | $9.83 | 48,520 |
| 2019-09-03 | $13.66 | $13.75 | $13.54 | $13.74 | $9.89 | 29,701 |
| 2019-08-30 | $13.57 | $13.67 | $13.51 | $13.66 | $9.83 | 37,519 |
| 2019-08-29 | $13.51 | $13.63 | $13.49 | $13.57 | $9.77 | 34,964 |
| 2019-08-28 | $13.35 | $13.43 | $13.23 | $13.40 | $9.65 | 28,736 |
| 2019-08-27 | $13.46 | $13.61 | $13.35 | $13.35 | $9.61 | 32,831 |
| 2019-08-26 | $13.51 | $13.51 | $13.37 | $13.46 | $9.69 | 11,667 |
| 2019-08-23 | $13.62 | $13.75 | $13.40 | $13.40 | $9.65 | 33,754 |
| 2019-08-22 | $13.70 | $13.83 | $13.62 | $13.64 | $9.82 | 38,660 |
| 2019-08-21 | $13.81 | $13.98 | $13.58 | $13.65 | $9.83 | 50,722 |
| 2019-08-20 | $13.48 | $13.76 | $13.48 | $13.71 | $9.87 | 59,288 |
| 2019-08-19 | $13.34 | $13.66 | $13.01 | $13.48 | $9.70 | 42,635 |
| 2019-08-16 | $13.17 | $13.35 | $13.17 | $13.30 | $9.57 | 61,120 |
| 2019-08-15 | $13.30 | $13.66 | $13.01 | $13.12 | $9.44 | 73,501 |
| 2019-08-14 | $13.53 | $13.53 | $13.21 | $13.23 | $9.52 | 43,611 |
| 2019-08-13 | $13.65 | $13.75 | $13.47 | $13.56 | $9.76 | 61,405 |
| 2019-08-12 | $13.54 | $14.10 | $13.50 | $13.67 | $9.84 | 120,728 |
| 2019-08-09 | $13.78 | $13.78 | $13.54 | $13.60 | $9.79 | 27,240 |
| 2019-08-08 | $13.46 | $13.79 | $13.46 | $13.79 | $9.93 | 27,787 |
| 2019-08-07 | $13.44 | $13.56 | $13.25 | $13.39 | $9.64 | 81,155 |
| 2019-08-06 | $13.49 | $13.74 | $13.28 | $13.46 | $9.69 | 53,059 |
| 2019-08-05 | $13.46 | $13.60 | $13.08 | $13.53 | $9.74 | 99,181 |
| 2019-08-02 | $13.60 | $13.74 | $13.52 | $13.60 | $9.79 | 104,230 |
| 2019-08-01 | $13.75 | $13.85 | $13.60 | $13.62 | $9.80 | 54,534 |
| 2019-07-31 | $13.86 | $13.89 | $13.67 | $13.75 | $9.90 | 56,226 |
| 2019-07-30 | $13.77 | $13.89 | $13.77 | $13.82 | $9.95 | 80,247 |
| 2019-07-29 | $13.84 | $14.07 | $13.75 | $13.83 | $9.96 | 50,737 |
| 2019-07-26 | $13.81 | $13.87 | $13.78 | $13.81 | $9.94 | 58,420 |
| 2019-07-25 | $13.85 | $13.94 | $13.62 | $13.77 | $9.91 | 75,786 |
| 2019-07-24 | $13.74 | $13.93 | $13.74 | $13.85 | $9.97 | 64,361 |
| 2019-07-23 | $13.81 | $13.84 | $13.74 | $13.77 | $9.91 | 52,046 |
| 2019-07-22 | $13.81 | $13.81 | $13.65 | $13.72 | $9.88 | 45,183 |
| 2019-07-19 | $13.81 | $13.85 | $13.70 | $13.74 | $9.89 | 28,201 |
| 2019-07-18 | $13.78 | $13.86 | $13.74 | $13.76 | $9.91 | 27,722 |
| 2019-07-17 | $13.88 | $13.98 | $13.75 | $13.79 | $9.93 | 65,957 |
| 2019-07-16 | $13.86 | $13.88 | $13.73 | $13.87 | $9.98 | 44,229 |
| 2019-07-15 | $13.96 | $14.03 | $13.78 | $13.82 | $9.95 | 66,586 |
| 2019-07-12 | $13.88 | $14.09 | $13.88 | $13.91 | $10.01 | 47,747 |
| 2019-07-11 | $13.97 | $14.15 | $13.79 | $13.88 | $9.99 | 51,929 |
| 2019-07-10 | $13.66 | $14.00 | $13.64 | $13.97 | $10.06 | 100,326 |
| 2019-07-09 | $13.53 | $13.63 | $13.53 | $13.61 | $9.80 | 35,276 |
| 2019-07-08 | $13.61 | $13.68 | $13.47 | $13.57 | $9.77 | 53,146 |
| 2019-07-05 | $13.56 | $13.66 | $13.52 | $13.66 | $9.83 | 52,296 |
| 2019-07-03 | $13.69 | $13.70 | $13.53 | $13.70 | $9.86 | 49,887 |
| 2019-07-02 | $13.56 | $13.92 | $13.51 | $13.63 | $9.81 | 161,204 |
| 2019-07-01 | $13.68 | $13.79 | $13.39 | $13.51 | $9.73 | 84,511 |
| 2019-06-28 | $13.41 | $13.56 | $13.31 | $13.56 | $9.76 | 78,845 |
| 2019-06-27 | $13.36 | $13.53 | $13.33 | $13.42 | $9.66 | 97,973 |
| 2019-06-26 | $13.37 | $13.41 | $13.18 | $13.28 | $9.56 | 72,783 |
| 2019-06-25 | $13.45 | $13.45 | $13.19 | $13.20 | $9.50 | 30,674 |
| 2019-06-24 | $13.40 | $13.53 | $13.38 | $13.44 | $9.68 | 43,491 |
| 2019-06-21 | $13.41 | $13.50 | $13.30 | $13.38 | $9.63 | 38,516 |
| 2019-06-20 | $13.44 | $13.50 | $13.32 | $13.41 | $9.65 | 56,725 |
| 2019-06-19 | $13.56 | $13.65 | $13.56 | $13.64 | $9.60 | 58,199 |
| 2019-06-18 | $13.61 | $13.64 | $13.51 | $13.51 | $9.51 | 49,686 |
| 2019-06-17 | $13.59 | $13.69 | $13.42 | $13.42 | $9.44 | 41,988 |
| 2019-06-14 | $13.57 | $13.61 | $13.54 | $13.59 | $9.56 | 23,641 |
| 2019-06-13 | $13.55 | $13.59 | $13.50 | $13.57 | $9.55 | 42,383 |
| 2019-06-12 | $13.48 | $13.53 | $13.41 | $13.50 | $9.50 | 67,575 |
| 2019-06-11 | $13.46 | $13.53 | $13.36 | $13.48 | $9.48 | 57,767 |
| 2019-06-10 | $13.38 | $13.45 | $13.25 | $13.36 | $9.40 | 66,603 |
| 2019-06-07 | $13.21 | $13.30 | $13.17 | $13.24 | $9.32 | 53,663 |
| 2019-06-06 | $13.03 | $13.30 | $12.99 | $13.16 | $9.26 | 50,460 |
| 2019-06-05 | $13.04 | $13.10 | $12.96 | $13.06 | $9.19 | 67,832 |
| 2019-06-04 | $12.77 | $13.00 | $12.70 | $12.94 | $9.10 | 68,037 |
| 2019-06-03 | $12.60 | $12.78 | $12.60 | $12.65 | $8.90 | 50,297 |
| 2019-05-31 | $12.67 | $12.90 | $12.56 | $12.64 | $8.89 | 55,993 |
| 2019-05-30 | $12.83 | $12.87 | $12.76 | $12.81 | $9.01 | 61,108 |
| 2019-05-29 | $13.09 | $13.09 | $12.75 | $12.79 | $9.00 | 55,636 |
| 2019-05-28 | $13.20 | $13.29 | $13.13 | $13.13 | $9.24 | 38,037 |
| 2019-05-24 | $13.22 | $13.25 | $13.09 | $13.22 | $9.30 | 54,295 |
| 2019-05-23 | $13.26 | $13.26 | $13.01 | $13.09 | $9.21 | 53,447 |
| 2019-05-22 | $13.28 | $13.33 | $13.22 | $13.27 | $9.34 | 72,153 |
| 2019-05-21 | $13.29 | $13.32 | $13.16 | $13.26 | $9.33 | 33,114 |
| 2019-05-20 | $13.28 | $13.38 | $13.14 | $13.19 | $9.28 | 43,314 |
| 2019-05-17 | $13.20 | $13.34 | $13.20 | $13.25 | $9.32 | 42,364 |
| 2019-05-16 | $13.24 | $13.50 | $13.22 | $13.26 | $9.33 | 74,853 |
| 2019-05-15 | $13.16 | $13.39 | $13.14 | $13.28 | $9.34 | 54,315 |
| 2019-05-14 | $13.08 | $13.22 | $13.05 | $13.16 | $9.26 | 40,388 |
| 2019-05-13 | $13.10 | $13.13 | $12.98 | $13.05 | $9.18 | 26,182 |
| 2019-05-10 | $13.10 | $13.24 | $13.04 | $13.24 | $9.32 | 55,196 |
| 2019-05-09 | $13.05 | $13.15 | $12.97 | $13.08 | $9.20 | 51,887 |
| 2019-05-08 | $13.11 | $13.18 | $13.05 | $13.05 | $9.18 | 45,554 |
| 2019-05-07 | $13.28 | $13.28 | $13.04 | $13.09 | $9.21 | 56,314 |
| 2019-05-06 | $13.24 | $13.36 | $13.18 | $13.33 | $9.38 | 51,485 |
| 2019-05-03 | $13.35 | $13.41 | $13.32 | $13.36 | $9.40 | 79,144 |
| 2019-05-02 | $13.37 | $13.47 | $13.05 | $13.30 | $9.36 | 130,074 |
| 2019-05-01 | $13.45 | $13.52 | $13.36 | $13.36 | $9.40 | 65,226 |
| 2019-04-30 | $13.42 | $13.46 | $13.35 | $13.46 | $9.47 | 38,840 |
| 2019-04-29 | $13.41 | $13.46 | $13.41 | $13.43 | $9.45 | 45,031 |
| 2019-04-26 | $13.42 | $13.42 | $13.30 | $13.41 | $9.44 | 15,268 |
| 2019-04-25 | $13.37 | $13.44 | $13.32 | $13.42 | $9.44 | 65,574 |
| 2019-04-24 | $13.43 | $13.45 | $13.38 | $13.39 | $9.42 | 25,864 |
| 2019-04-23 | $13.33 | $13.43 | $13.27 | $13.38 | $9.41 | 36,200 |
| 2019-04-22 | $13.29 | $13.33 | $13.26 | $13.30 | $9.36 | 40,727 |
| 2019-04-18 | $13.18 | $13.31 | $13.18 | $13.21 | $9.29 | 74,421 |
| 2019-04-17 | $13.27 | $13.27 | $13.15 | $13.17 | $9.27 | 54,343 |
| 2019-04-16 | $13.22 | $13.23 | $13.16 | $13.22 | $9.30 | 69,197 |
| 2019-04-15 | $13.18 | $13.20 | $13.11 | $13.18 | $9.27 | 40,372 |
| 2019-04-12 | $13.10 | $13.20 | $13.08 | $13.20 | $9.29 | 51,904 |
| 2019-04-11 | $12.99 | $13.01 | $12.94 | $13.00 | $9.15 | 96,728 |
| 2019-04-10 | $13.02 | $13.03 | $12.96 | $12.99 | $9.14 | 60,239 |
| 2019-04-09 | $12.99 | $13.00 | $12.92 | $12.99 | $9.14 | 73,490 |
| 2019-04-08 | $12.96 | $13.04 | $12.96 | $12.99 | $9.14 | 60,870 |
| 2019-04-05 | $12.98 | $13.04 | $12.97 | $12.97 | $9.13 | 79,872 |
| 2019-04-04 | $13.03 | $13.04 | $12.96 | $12.96 | $9.12 | 57,306 |
| 2019-04-03 | $13.06 | $13.12 | $13.03 | $13.10 | $9.22 | 67,218 |
| 2019-04-02 | $12.97 | $13.05 | $12.91 | $13.04 | $9.18 | 85,007 |
| 2019-04-01 | $13.04 | $13.04 | $12.92 | $12.96 | $9.12 | 73,674 |
| 2019-03-29 | $12.75 | $12.90 | $12.74 | $12.90 | $9.08 | 68,088 |
| 2019-03-28 | $12.68 | $12.79 | $12.66 | $12.77 | $8.99 | 51,090 |
| 2019-03-27 | $12.73 | $12.76 | $12.63 | $12.64 | $8.89 | 26,997 |
| 2019-03-26 | $12.68 | $12.82 | $12.68 | $12.70 | $8.94 | 54,743 |
| 2019-03-25 | $12.66 | $12.70 | $12.58 | $12.62 | $8.88 | 57,340 |
| 2019-03-22 | $12.83 | $12.89 | $12.72 | $12.77 | $8.99 | 49,635 |
| 2019-03-21 | $12.86 | $12.91 | $12.83 | $12.86 | $9.05 | 86,345 |
| 2019-03-20 | $13.14 | $13.27 | $13.06 | $13.19 | $9.06 | 114,141 |
| 2019-03-19 | $13.21 | $13.25 | $13.12 | $13.12 | $9.01 | 80,517 |
| 2019-03-18 | $12.99 | $13.20 | $12.99 | $13.15 | $9.03 | 82,440 |
| 2019-03-15 | $12.92 | $13.04 | $12.88 | $13.02 | $8.95 | 57,721 |
| 2019-03-14 | $12.85 | $12.98 | $12.85 | $12.90 | $8.86 | 41,106 |
| 2019-03-13 | $12.80 | $12.94 | $12.80 | $12.88 | $8.85 | 21,997 |
| 2019-03-12 | $12.83 | $12.87 | $12.80 | $12.80 | $8.79 | 48,379 |
| 2019-03-11 | $12.62 | $12.86 | $12.62 | $12.80 | $8.79 | 32,517 |
| 2019-03-08 | $12.51 | $12.62 | $12.49 | $12.62 | $8.67 | 38,520 |
| 2019-03-07 | $12.60 | $12.62 | $12.53 | $12.57 | $8.64 | 24,265 |
| 2019-03-06 | $12.76 | $12.76 | $12.63 | $12.65 | $8.69 | 38,598 |
| 2019-03-05 | $12.83 | $12.84 | $12.75 | $12.78 | $8.78 | 43,328 |
| 2019-03-04 | $12.92 | $12.92 | $12.78 | $12.88 | $8.85 | 32,671 |
| 2019-03-01 | $12.85 | $12.89 | $12.80 | $12.88 | $8.85 | 41,546 |
| 2019-02-28 | $12.78 | $12.85 | $12.77 | $12.83 | $8.81 | 36,098 |
| 2019-02-27 | $12.81 | $12.86 | $12.77 | $12.80 | $8.79 | 45,291 |
| 2019-02-26 | $12.92 | $12.95 | $12.84 | $12.84 | $8.82 | 58,452 |
| 2019-02-25 | $12.94 | $12.94 | $12.85 | $12.91 | $8.87 | 61,572 |
| 2019-02-22 | $12.71 | $12.87 | $12.71 | $12.85 | $8.83 | 42,994 |
| 2019-02-21 | $12.73 | $12.73 | $12.65 | $12.72 | $8.74 | 32,181 |
| 2019-02-20 | $12.69 | $12.76 | $12.69 | $12.74 | $8.75 | 23,294 |
| 2019-02-19 | $12.64 | $12.73 | $12.64 | $12.69 | $8.72 | 47,491 |
| 2019-02-15 | $12.65 | $12.69 | $12.63 | $12.65 | $8.69 | 32,364 |
| 2019-02-14 | $12.52 | $12.62 | $12.51 | $12.59 | $8.65 | 25,609 |
| 2019-02-13 | $12.51 | $12.58 | $12.50 | $12.53 | $8.61 | 15,254 |
| 2019-02-12 | $12.43 | $12.50 | $12.43 | $12.47 | $8.57 | 30,263 |
| 2019-02-11 | $12.42 | $12.44 | $12.34 | $12.36 | $8.49 | 26,400 |
| 2019-02-08 | $12.34 | $12.57 | $12.29 | $12.38 | $8.51 | 29,498 |
| 2019-02-07 | $12.39 | $12.54 | $12.22 | $12.41 | $8.53 | 112,655 |
| 2019-02-06 | $12.42 | $12.48 | $12.40 | $12.45 | $8.55 | 41,986 |
| 2019-02-05 | $12.40 | $12.42 | $12.35 | $12.42 | $8.53 | 33,560 |
| 2019-02-04 | $12.33 | $12.40 | $12.26 | $12.40 | $8.52 | 47,849 |
| 2019-02-01 | $12.28 | $12.34 | $12.28 | $12.29 | $8.44 | 50,554 |
| 2019-01-31 | $12.22 | $12.30 | $12.20 | $12.29 | $8.44 | 57,870 |
| 2019-01-30 | $12.10 | $12.26 | $12.08 | $12.22 | $8.40 | 62,820 |
| 2019-01-29 | $11.99 | $12.17 | $11.99 | $12.00 | $8.24 | 88,087 |
| 2019-01-28 | $11.88 | $12.08 | $11.68 | $12.06 | $8.29 | 50,265 |
| 2019-01-25 | $12.02 | $12.14 | $12.00 | $12.05 | $8.28 | 57,556 |
| 2019-01-24 | $12.06 | $12.06 | $11.95 | $12.02 | $8.26 | 41,695 |
| 2019-01-23 | $12.03 | $12.06 | $11.89 | $12.06 | $8.29 | 59,551 |
| 2019-01-22 | $12.20 | $12.21 | $11.95 | $11.98 | $8.23 | 74,665 |
| 2019-01-18 | $12.18 | $12.32 | $12.10 | $12.28 | $8.44 | 128,524 |
| 2019-01-17 | $11.98 | $12.10 | $11.98 | $12.08 | $8.30 | 64,122 |
| 2019-01-16 | $11.95 | $12.00 | $11.93 | $11.95 | $8.21 | 35,522 |
| 2019-01-15 | $11.76 | $11.95 | $11.76 | $11.95 | $8.21 | 40,134 |
| 2019-01-14 | $11.77 | $11.77 | $11.70 | $11.74 | $8.07 | 51,255 |
| 2019-01-11 | $11.71 | $11.83 | $11.65 | $11.80 | $8.11 | 29,369 |
| 2019-01-10 | $11.80 | $11.80 | $11.65 | $11.76 | $8.08 | 27,724 |
| 2019-01-09 | $11.74 | $11.85 | $11.70 | $11.80 | $8.11 | 29,114 |
| 2019-01-08 | $11.57 | $11.70 | $11.53 | $11.70 | $8.04 | 59,790 |
| 2019-01-07 | $11.24 | $11.50 | $11.22 | $11.48 | $7.89 | 41,443 |
| 2019-01-04 | $10.93 | $11.20 | $10.87 | $11.20 | $7.69 | 105,866 |
| 2019-01-03 | $10.99 | $10.99 | $10.70 | $10.82 | $7.43 | 53,781 |
| 2019-01-02 | $10.56 | $11.04 | $10.56 | $11.02 | $7.57 | 122,095 |
| 2018-12-31 | $10.67 | $10.75 | $10.61 | $10.68 | $7.34 | 222,509 |
| 2018-12-28 | $10.41 | $10.69 | $10.38 | $10.55 | $7.25 | 193,938 |
| 2018-12-27 | $10.29 | $10.39 | $10.10 | $10.36 | $7.12 | 162,225 |
| 2018-12-26 | $9.91 | $10.37 | $9.83 | $10.37 | $7.12 | 153,033 |
| 2018-12-24 | $9.89 | $9.98 | $9.88 | $9.93 | $6.82 | 136,488 |
| 2018-12-21 | $10.15 | $10.37 | $9.93 | $10.00 | $6.87 | 164,724 |
| 2018-12-20 | $10.64 | $10.75 | $10.03 | $10.20 | $7.01 | 208,723 |
| 2018-12-19 | $11.14 | $11.22 | $10.98 | $11.03 | $7.35 | 111,390 |
| 2018-12-18 | $11.34 | $11.36 | $11.11 | $11.11 | $7.41 | 51,579 |
| 2018-12-17 | $11.57 | $11.64 | $11.21 | $11.30 | $7.53 | 105,955 |
| 2018-12-14 | $11.91 | $12.00 | $11.61 | $11.69 | $7.79 | 108,022 |
| 2018-12-13 | $12.01 | $12.14 | $11.97 | $12.02 | $8.01 | 40,191 |
| 2018-12-12 | $12.02 | $12.11 | $12.02 | $12.03 | $8.02 | 57,595 |
| 2018-12-11 | $12.16 | $12.22 | $11.94 | $11.95 | $7.97 | 58,500 |
| 2018-12-10 | $12.12 | $12.12 | $11.94 | $12.09 | $8.06 | 41,768 |
| 2018-12-07 | $12.26 | $12.48 | $12.17 | $12.21 | $8.14 | 53,337 |
| 2018-12-06 | $12.18 | $12.40 | $11.99 | $12.27 | $8.18 | 55,141 |
| 2018-12-04 | $12.70 | $12.74 | $12.34 | $12.34 | $8.23 | 32,548 |
| 2018-12-03 | $12.73 | $12.82 | $12.64 | $12.82 | $8.55 | 26,174 |
| 2018-11-30 | $12.40 | $12.56 | $12.40 | $12.42 | $8.28 | 25,346 |
| 2018-11-29 | $12.37 | $12.49 | $12.18 | $12.42 | $8.28 | 51,305 |
| 2018-11-28 | $12.27 | $12.44 | $12.25 | $12.42 | $8.28 | 33,209 |
| 2018-11-27 | $12.21 | $12.29 | $12.19 | $12.26 | $8.17 | 33,845 |
| 2018-11-26 | $12.25 | $12.32 | $12.25 | $12.27 | $8.18 | 24,618 |
| 2018-11-23 | $12.13 | $12.23 | $11.89 | $12.23 | $8.15 | 6,600 |
| 2018-11-21 | $12.07 | $12.19 | $11.99 | $12.14 | $8.09 | 36,978 |
| 2018-11-20 | $12.10 | $12.23 | $11.95 | $12.07 | $8.05 | 30,420 |
| 2018-11-19 | $12.39 | $12.51 | $12.33 | $12.34 | $8.23 | 19,456 |
| 2018-11-16 | $12.45 | $12.53 | $12.36 | $12.45 | $8.30 | 22,405 |
| 2018-11-15 | $12.38 | $12.49 | $12.31 | $12.45 | $8.30 | 33,510 |
| 2018-11-14 | $12.61 | $12.63 | $12.46 | $12.47 | $8.31 | 25,770 |
| 2018-11-13 | $12.60 | $12.71 | $12.50 | $12.50 | $8.33 | 11,521 |
| 2018-11-12 | $12.72 | $12.73 | $12.56 | $12.60 | $8.40 | 15,887 |
| 2018-11-09 | $12.94 | $12.94 | $12.75 | $12.75 | $8.50 | 34,286 |
| 2018-11-08 | $12.96 | $13.07 | $12.90 | $13.04 | $8.69 | 21,829 |
| 2018-11-07 | $12.62 | $12.98 | $12.62 | $12.97 | $8.65 | 18,158 |
| 2018-11-06 | $12.42 | $12.60 | $12.42 | $12.52 | $8.35 | 28,663 |
| 2018-11-05 | $12.42 | $12.52 | $12.36 | $12.52 | $8.35 | 21,085 |
| 2018-11-02 | $12.42 | $12.42 | $12.26 | $12.37 | $8.25 | 21,925 |
| 2018-11-01 | $12.26 | $12.47 | $12.23 | $12.47 | $8.31 | 22,217 |
| 2018-10-31 | $11.94 | $12.26 | $11.94 | $12.19 | $8.13 | 40,780 |
| 2018-10-30 | $11.86 | $12.01 | $11.82 | $11.92 | $7.95 | 47,336 |
| 2018-10-29 | $12.25 | $12.31 | $11.82 | $11.82 | $7.88 | 24,639 |
| 2018-10-26 | $12.48 | $12.50 | $12.08 | $12.09 | $8.06 | 33,830 |
| 2018-10-25 | $12.69 | $12.69 | $12.52 | $12.55 | $8.37 | 18,512 |
| 2018-10-24 | $12.72 | $12.80 | $12.64 | $12.68 | $8.45 | 36,714 |
| 2018-10-23 | $12.77 | $12.79 | $12.70 | $12.70 | $8.47 | 24,678 |
| 2018-10-22 | $13.03 | $13.03 | $12.95 | $13.00 | $8.67 | 11,125 |
| 2018-10-19 | $13.07 | $13.07 | $12.97 | $12.97 | $8.65 | 9,695 |
| 2018-10-18 | $13.08 | $13.20 | $12.97 | $13.08 | $8.72 | 32,232 |
| 2018-10-17 | $13.04 | $13.15 | $13.02 | $13.13 | $8.75 | 44,767 |
| 2018-10-16 | $12.83 | $13.11 | $12.83 | $13.11 | $8.74 | 27,904 |
| 2018-10-15 | $12.67 | $12.89 | $12.67 | $12.82 | $8.55 | 28,469 |
| 2018-10-12 | $12.94 | $13.00 | $12.67 | $12.69 | $8.46 | 45,739 |
| 2018-10-11 | $12.96 | $13.11 | $12.68 | $12.77 | $8.51 | 40,570 |
| 2018-10-10 | $13.45 | $13.62 | $12.87 | $13.10 | $8.73 | 45,526 |
| 2018-10-09 | $13.45 | $13.53 | $13.45 | $13.45 | $8.97 | 15,611 |
| 2018-10-08 | $13.53 | $13.76 | $13.45 | $13.49 | $8.99 | 26,658 |
| 2018-10-05 | $13.54 | $13.60 | $13.44 | $13.53 | $9.02 | 30,338 |
| 2018-10-04 | $13.93 | $13.98 | $13.51 | $13.51 | $9.01 | 43,591 |
| 2018-10-03 | $14.01 | $14.01 | $13.87 | $13.91 | $9.27 | 39,234 |
| 2018-10-02 | $13.82 | $14.15 | $13.70 | $14.04 | $9.36 | 78,044 |
| 2018-10-01 | $13.70 | $13.82 | $13.62 | $13.82 | $9.21 | 42,656 |
| 2018-09-28 | $13.65 | $13.69 | $13.56 | $13.66 | $9.11 | 77,799 |
| 2018-09-27 | $13.80 | $13.80 | $13.68 | $13.71 | $9.14 | 31,757 |
| 2018-09-26 | $13.93 | $13.93 | $13.71 | $13.76 | $9.17 | 23,742 |
| 2018-09-25 | $13.87 | $13.95 | $13.82 | $13.90 | $9.27 | 31,348 |
| 2018-09-24 | $13.90 | $14.01 | $13.70 | $13.84 | $9.23 | 31,161 |
| 2018-09-21 | $13.96 | $14.00 | $13.87 | $13.87 | $9.25 | 30,430 |
| 2018-09-20 | $13.95 | $13.96 | $13.71 | $13.96 | $9.31 | 39,400 |
| 2018-09-19 | $14.17 | $14.27 | $14.17 | $14.27 | $9.31 | 43,620 |
| 2018-09-18 | $14.09 | $14.14 | $14.06 | $14.10 | $9.20 | 38,143 |
| 2018-09-17 | $14.07 | $14.13 | $14.03 | $14.11 | $9.20 | 21,707 |
| 2018-09-14 | $14.02 | $14.09 | $14.02 | $14.07 | $9.18 | 21,004 |
| 2018-09-13 | $14.10 | $14.14 | $14.03 | $14.03 | $9.15 | 23,084 |
| 2018-09-12 | $14.03 | $14.12 | $14.03 | $14.11 | $9.20 | 33,898 |
| 2018-09-11 | $13.95 | $14.10 | $13.95 | $14.03 | $9.15 | 34,912 |
| 2018-09-10 | $13.81 | $13.93 | $13.81 | $13.92 | $9.08 | 20,707 |
| 2018-09-07 | $13.83 | $13.90 | $13.75 | $13.81 | $9.01 | 42,790 |
| 2018-09-06 | $13.77 | $13.97 | $13.77 | $13.91 | $9.07 | 28,260 |
| 2018-09-05 | $13.95 | $14.03 | $13.80 | $13.80 | $9.00 | 37,496 |
| 2018-09-04 | $13.99 | $14.08 | $13.90 | $13.94 | $9.09 | 28,017 |
| 2018-08-31 | $14.14 | $14.19 | $13.97 | $14.02 | $9.15 | 47,038 |
| 2018-08-30 | $14.13 | $14.24 | $14.11 | $14.17 | $9.24 | 41,710 |
| 2018-08-29 | $14.23 | $14.26 | $14.17 | $14.17 | $9.24 | 38,020 |
| 2018-08-28 | $14.17 | $14.17 | $14.11 | $14.17 | $9.24 | 31,927 |
| 2018-08-27 | $14.15 | $14.16 | $14.08 | $14.13 | $9.22 | 29,309 |
| 2018-08-24 | $14.11 | $14.12 | $14.03 | $14.03 | $9.15 | 20,020 |
| 2018-08-23 | $14.06 | $14.12 | $14.03 | $14.03 | $9.15 | 14,023 |
| 2018-08-22 | $14.13 | $14.13 | $14.01 | $14.02 | $9.15 | 17,452 |
| 2018-08-21 | $14.12 | $14.12 | $14.08 | $14.09 | $9.19 | 16,905 |
| 2018-08-20 | $13.97 | $14.10 | $13.92 | $14.06 | $9.17 | 43,691 |
| 2018-08-17 | $13.91 | $13.94 | $13.80 | $13.94 | $9.09 | 22,379 |
| 2018-08-16 | $13.71 | $13.92 | $13.71 | $13.92 | $9.08 | 34,398 |
| 2018-08-15 | $13.70 | $13.82 | $13.54 | $13.65 | $8.90 | 37,121 |
| 2018-08-14 | $13.78 | $13.83 | $13.72 | $13.72 | $8.95 | 38,553 |
| 2018-08-13 | $13.79 | $13.92 | $13.71 | $13.80 | $9.00 | 15,149 |
| 2018-08-10 | $13.89 | $13.92 | $13.77 | $13.78 | $8.99 | 32,851 |
| 2018-08-09 | $13.81 | $13.97 | $13.81 | $13.94 | $9.09 | 36,846 |
| 2018-08-08 | $13.81 | $13.90 | $13.77 | $13.81 | $9.01 | 27,548 |
| 2018-08-07 | $13.85 | $13.86 | $13.78 | $13.85 | $9.03 | 34,402 |
| 2018-08-06 | $13.76 | $13.81 | $13.68 | $13.80 | $9.00 | 31,709 |
| 2018-08-03 | $13.60 | $13.78 | $13.47 | $13.78 | $8.99 | 63,869 |
| 2018-08-02 | $13.45 | $13.65 | $13.36 | $13.58 | $8.86 | 43,626 |
| 2018-08-01 | $13.48 | $13.57 | $13.46 | $13.57 | $8.85 | 24,055 |
| 2018-07-31 | $13.42 | $13.49 | $13.42 | $13.45 | $8.77 | 27,889 |
| 2018-07-30 | $13.40 | $13.47 | $13.33 | $13.38 | $8.73 | 16,567 |
| 2018-07-27 | $13.51 | $13.55 | $13.33 | $13.39 | $8.73 | 38,726 |
| 2018-07-26 | $13.35 | $13.44 | $13.35 | $13.43 | $8.76 | 18,185 |
| 2018-07-25 | $13.42 | $13.50 | $13.31 | $13.36 | $8.71 | 51,631 |
| 2018-07-24 | $13.50 | $13.57 | $13.41 | $13.42 | $8.75 | 40,208 |
| 2018-07-23 | $13.42 | $13.47 | $13.41 | $13.43 | $8.76 | 39,400 |
| 2018-07-20 | $13.41 | $13.44 | $13.29 | $13.36 | $8.71 | 27,040 |
| 2018-07-19 | $13.31 | $13.45 | $13.29 | $13.38 | $8.73 | 84,187 |
| 2018-07-18 | $13.20 | $13.31 | $13.13 | $13.31 | $8.68 | 73,733 |
| 2018-07-17 | $13.14 | $13.20 | $13.13 | $13.19 | $8.60 | 43,312 |
| 2018-07-16 | $13.14 | $13.15 | $13.08 | $13.10 | $8.55 | 18,782 |
| 2018-07-13 | $13.13 | $13.18 | $13.10 | $13.18 | $8.60 | 25,896 |
| 2018-07-12 | $13.14 | $13.16 | $13.05 | $13.13 | $8.56 | 23,426 |
| 2018-07-11 | $13.09 | $13.14 | $13.05 | $13.14 | $8.57 | 40,212 |
| 2018-07-10 | $13.09 | $13.18 | $13.09 | $13.13 | $8.56 | 30,111 |
| 2018-07-09 | $13.09 | $13.20 | $12.98 | $13.11 | $8.55 | 68,578 |
| 2018-07-06 | $12.93 | $13.04 | $12.93 | $12.98 | $8.47 | 51,201 |
| 2018-07-05 | $13.05 | $13.08 | $12.98 | $13.03 | $8.50 | 24,940 |
| 2018-07-03 | $12.93 | $13.04 | $12.87 | $12.99 | $8.47 | 78,166 |
| 2018-07-02 | $12.85 | $12.89 | $12.77 | $12.87 | $8.40 | 73,484 |
| 2018-06-29 | $12.77 | $12.90 | $12.76 | $12.85 | $8.38 | 64,196 |
| 2018-06-28 | $12.66 | $12.74 | $12.64 | $12.74 | $8.31 | 38,954 |
| 2018-06-27 | $12.76 | $12.82 | $12.65 | $12.66 | $8.26 | 38,196 |
| 2018-06-26 | $12.79 | $12.79 | $12.68 | $12.76 | $8.32 | 63,690 |
| 2018-06-25 | $12.96 | $12.96 | $12.60 | $12.70 | $8.28 | 29,824 |
| 2018-06-22 | $12.87 | $13.02 | $12.87 | $12.97 | $8.46 | 34,886 |
| 2018-06-21 | $13.04 | $13.04 | $12.88 | $12.90 | $8.41 | 49,360 |
| 2018-06-20 | $13.44 | $13.44 | $13.32 | $13.33 | $8.49 | 44,412 |
| 2018-06-19 | $13.34 | $13.36 | $13.30 | $13.35 | $8.50 | 41,668 |
| 2018-06-18 | $13.31 | $13.41 | $13.26 | $13.41 | $8.54 | 62,313 |
| 2018-06-15 | $13.34 | $13.39 | $13.25 | $13.33 | $8.49 | 47,471 |
| 2018-06-14 | $13.38 | $13.43 | $13.29 | $13.43 | $8.55 | 58,338 |
| 2018-06-13 | $13.47 | $13.47 | $13.31 | $13.32 | $8.48 | 32,405 |
| 2018-06-12 | $13.40 | $13.44 | $13.36 | $13.40 | $8.54 | 34,052 |
| 2018-06-11 | $13.33 | $13.42 | $13.25 | $13.42 | $8.55 | 52,919 |
| 2018-06-08 | $13.25 | $13.34 | $13.25 | $13.32 | $8.48 | 45,431 |
| 2018-06-07 | $13.27 | $13.34 | $13.22 | $13.31 | $8.48 | 24,327 |
| 2018-06-06 | $13.23 | $13.25 | $13.18 | $13.25 | $8.44 | 45,291 |
| 2018-06-05 | $13.19 | $13.26 | $13.05 | $13.24 | $8.43 | 95,920 |
| 2018-06-04 | $13.19 | $13.21 | $13.16 | $13.20 | $8.41 | 16,535 |
| 2018-06-01 | $13.02 | $13.16 | $13.02 | $13.16 | $8.38 | 29,591 |
| 2018-05-31 | $13.15 | $13.15 | $13.02 | $13.09 | $8.34 | 29,190 |
| 2018-05-30 | $13.08 | $13.25 | $13.08 | $13.10 | $8.34 | 53,507 |
| 2018-05-29 | $13.07 | $13.10 | $13.00 | $13.06 | $8.32 | 24,085 |
| 2018-05-25 | $13.23 | $13.23 | $13.08 | $13.13 | $8.36 | 22,211 |
| 2018-05-24 | $13.29 | $13.29 | $13.16 | $13.24 | $8.43 | 32,736 |
| 2018-05-23 | $13.17 | $13.26 | $13.12 | $13.24 | $8.43 | 21,782 |
| 2018-05-22 | $13.30 | $13.30 | $13.20 | $13.20 | $8.41 | 39,283 |
| 2018-05-21 | $13.13 | $13.24 | $13.09 | $13.21 | $8.41 | 30,522 |
| 2018-05-18 | $13.02 | $13.09 | $12.98 | $13.08 | $8.33 | 25,474 |
| 2018-05-17 | $13.03 | $13.08 | $13.01 | $13.01 | $8.29 | 18,027 |
| 2018-05-16 | $13.08 | $13.14 | $13.01 | $13.01 | $8.29 | 36,258 |
| 2018-05-15 | $13.06 | $13.11 | $13.02 | $13.09 | $8.34 | 24,007 |
| 2018-05-14 | $13.14 | $13.18 | $13.09 | $13.09 | $8.34 | 17,347 |
| 2018-05-11 | $13.10 | $13.18 | $13.08 | $13.14 | $8.37 | 25,208 |
| 2018-05-10 | $13.07 | $13.09 | $13.01 | $13.04 | $8.31 | 29,509 |
| 2018-05-09 | $12.89 | $12.99 | $12.88 | $12.95 | $8.25 | 21,241 |
| 2018-05-08 | $12.84 | $12.89 | $12.79 | $12.88 | $8.20 | 37,717 |
| 2018-05-07 | $12.86 | $12.91 | $12.83 | $12.85 | $8.19 | 31,513 |
| 2018-05-04 | $12.64 | $12.82 | $12.64 | $12.79 | $8.15 | 20,054 |
| 2018-05-03 | $12.79 | $12.79 | $12.58 | $12.64 | $8.05 | 53,145 |
| 2018-05-02 | $12.74 | $12.74 | $12.63 | $12.67 | $8.07 | 39,835 |
| 2018-05-01 | $12.68 | $12.75 | $12.65 | $12.67 | $8.07 | 37,191 |
| 2018-04-30 | $12.82 | $12.90 | $12.74 | $12.74 | $8.12 | 19,978 |
| 2018-04-27 | $12.73 | $12.82 | $12.73 | $12.81 | $8.16 | 39,002 |
| 2018-04-26 | $12.64 | $12.79 | $12.64 | $12.78 | $8.14 | 36,623 |
| 2018-04-25 | $12.61 | $12.67 | $12.56 | $12.67 | $8.07 | 37,780 |
| 2018-04-24 | $12.93 | $12.93 | $12.57 | $12.59 | $8.02 | 72,665 |
| 2018-04-23 | $12.99 | $13.01 | $12.81 | $12.84 | $8.18 | 43,374 |
| 2018-04-20 | $12.87 | $13.05 | $12.74 | $13.05 | $8.31 | 70,785 |
| 2018-04-19 | $12.81 | $12.90 | $12.79 | $12.83 | $8.17 | 53,156 |
| 2018-04-18 | $13.00 | $13.00 | $12.86 | $12.87 | $8.20 | 45,704 |
| 2018-04-17 | $12.89 | $13.02 | $12.89 | $12.96 | $8.26 | 22,922 |
| 2018-04-16 | $12.81 | $12.92 | $12.81 | $12.83 | $8.17 | 22,589 |
| 2018-04-13 | $12.79 | $12.79 | $12.70 | $12.75 | $8.12 | 32,764 |
| 2018-04-12 | $12.72 | $12.78 | $12.69 | $12.69 | $8.08 | 47,110 |
| 2018-04-11 | $12.68 | $12.71 | $12.64 | $12.69 | $8.08 | 40,348 |
| 2018-04-10 | $12.58 | $12.73 | $12.58 | $12.66 | $8.06 | 42,021 |
| 2018-04-09 | $12.58 | $12.60 | $12.44 | $12.48 | $7.95 | 72,943 |
| 2018-04-06 | $12.59 | $12.67 | $12.45 | $12.50 | $7.96 | 36,923 |
| 2018-04-05 | $12.65 | $12.69 | $12.53 | $12.69 | $8.08 | 57,582 |
| 2018-04-04 | $12.34 | $12.60 | $12.32 | $12.59 | $8.02 | 76,042 |
| 2018-04-03 | $12.42 | $12.53 | $12.27 | $12.47 | $7.94 | 108,806 |
| 2018-04-02 | $12.65 | $12.71 | $12.22 | $12.31 | $7.84 | 104,261 |
| 2018-03-29 | $12.47 | $12.68 | $12.42 | $12.62 | $8.04 | 94,403 |
| 2018-03-28 | $12.42 | $12.47 | $12.33 | $12.41 | $7.91 | 49,676 |
| 2018-03-27 | $12.46 | $12.57 | $12.30 | $12.35 | $7.87 | 62,353 |
| 2018-03-26 | $12.52 | $12.54 | $12.32 | $12.43 | $7.92 | 66,137 |
| 2018-03-23 | $12.64 | $12.69 | $12.33 | $12.33 | $7.85 | 91,227 |
| 2018-03-22 | $12.68 | $12.73 | $12.56 | $12.60 | $8.03 | 81,070 |
| 2018-03-21 | $13.00 | $13.15 | $13.00 | $13.08 | $8.13 | 81,823 |
| 2018-03-20 | $13.10 | $13.10 | $12.98 | $13.03 | $8.10 | 73,639 |
| 2018-03-19 | $13.25 | $13.25 | $12.90 | $13.02 | $8.09 | 71,304 |
| 2018-03-16 | $13.18 | $13.26 | $13.18 | $13.26 | $8.24 | 55,491 |
| 2018-03-15 | $13.33 | $13.33 | $12.99 | $13.20 | $8.21 | 93,963 |
| 2018-03-14 | $13.43 | $13.43 | $13.23 | $13.29 | $8.26 | 62,460 |
| 2018-03-13 | $13.49 | $13.49 | $13.30 | $13.35 | $8.30 | 58,316 |
| 2018-03-12 | $13.45 | $13.45 | $13.34 | $13.38 | $8.32 | 55,819 |
| 2018-03-09 | $13.40 | $13.40 | $13.33 | $13.40 | $8.33 | 47,456 |
| 2018-03-08 | $13.32 | $13.32 | $13.18 | $13.24 | $8.23 | 39,922 |
| 2018-03-07 | $13.16 | $13.25 | $13.13 | $13.24 | $8.23 | 36,134 |
| 2018-03-06 | $13.29 | $13.29 | $13.16 | $13.23 | $8.23 | 56,781 |
| 2018-03-05 | $13.03 | $13.29 | $13.03 | $13.29 | $8.26 | 49,406 |
| 2018-03-02 | $12.94 | $13.12 | $12.94 | $13.11 | $8.15 | 51,199 |
| 2018-03-01 | $13.20 | $13.28 | $13.01 | $13.03 | $8.10 | 80,136 |
| 2018-02-28 | $13.49 | $13.49 | $13.21 | $13.25 | $8.24 | 46,985 |
| 2018-02-27 | $13.50 | $13.60 | $13.40 | $13.42 | $8.34 | 34,910 |
| 2018-02-26 | $13.42 | $13.53 | $13.42 | $13.51 | $8.40 | 36,219 |
| 2018-02-23 | $13.37 | $13.47 | $13.37 | $13.41 | $8.34 | 80,247 |
| 2018-02-22 | $13.43 | $13.53 | $13.34 | $13.34 | $8.29 | 78,432 |
| 2018-02-21 | $13.61 | $13.69 | $13.47 | $13.49 | $8.39 | 39,144 |
| 2018-02-20 | $13.69 | $13.77 | $13.56 | $13.58 | $8.44 | 41,151 |
| 2018-02-16 | $13.79 | $13.85 | $13.75 | $13.77 | $8.56 | 48,893 |
| 2018-02-15 | $13.70 | $13.76 | $13.65 | $13.75 | $8.55 | 66,289 |
| 2018-02-14 | $13.46 | $13.69 | $13.46 | $13.67 | $8.50 | 30,407 |
| 2018-02-13 | $13.43 | $13.60 | $13.43 | $13.54 | $8.42 | 41,313 |
| 2018-02-12 | $13.43 | $13.59 | $13.34 | $13.49 | $8.39 | 49,431 |
| 2018-02-09 | $13.38 | $13.43 | $13.14 | $13.37 | $8.31 | 80,183 |
| 2018-02-08 | $13.59 | $13.59 | $13.27 | $13.31 | $8.27 | 59,398 |
| 2018-02-07 | $13.60 | $13.79 | $13.58 | $13.63 | $8.47 | 60,390 |
| 2018-02-06 | $13.22 | $13.57 | $13.10 | $13.57 | $8.44 | 131,161 |
| 2018-02-05 | $13.80 | $13.80 | $12.91 | $13.40 | $8.33 | 175,821 |
| 2018-02-02 | $14.02 | $14.07 | $13.82 | $13.92 | $8.65 | 45,498 |
| 2018-02-01 | $14.10 | $14.26 | $14.06 | $14.12 | $8.78 | 29,444 |
| 2018-01-31 | $14.24 | $14.32 | $14.13 | $14.13 | $8.78 | 61,463 |
| 2018-01-30 | $14.37 | $14.41 | $14.22 | $14.22 | $8.84 | 48,490 |
| 2018-01-29 | $14.66 | $14.69 | $14.49 | $14.49 | $9.01 | 45,075 |
| 2018-01-26 | $14.60 | $14.75 | $14.55 | $14.75 | $9.17 | 51,136 |
| 2018-01-25 | $14.62 | $14.63 | $14.54 | $14.57 | $9.06 | 40,182 |
| 2018-01-24 | $14.58 | $14.70 | $14.57 | $14.60 | $9.08 | 66,242 |
| 2018-01-23 | $14.49 | $14.58 | $14.48 | $14.57 | $9.06 | 69,407 |
| 2018-01-22 | $14.41 | $14.49 | $14.37 | $14.46 | $8.99 | 49,375 |
| 2018-01-19 | $14.33 | $14.39 | $14.32 | $14.39 | $8.95 | 48,485 |
| 2018-01-18 | $14.35 | $14.40 | $14.26 | $14.31 | $8.90 | 307,968 |
| 2018-01-17 | $14.34 | $14.35 | $14.27 | $14.35 | $8.92 | 45,233 |
| 2018-01-16 | $14.40 | $14.46 | $14.28 | $14.30 | $8.89 | 79,419 |
| 2018-01-12 | $14.17 | $14.35 | $14.17 | $14.31 | $8.90 | 61,020 |
| 2018-01-11 | $14.11 | $14.22 | $14.11 | $14.20 | $8.83 | 67,374 |
| 2018-01-10 | $14.06 | $14.13 | $14.05 | $14.11 | $8.77 | 57,173 |
| 2018-01-09 | $14.16 | $14.23 | $14.08 | $14.10 | $8.77 | 134,594 |
| 2018-01-08 | $14.12 | $14.20 | $14.10 | $14.18 | $8.82 | 45,990 |
| 2018-01-05 | $14.16 | $14.18 | $14.03 | $14.14 | $8.79 | 80,790 |
| 2018-01-04 | $14.08 | $14.18 | $14.08 | $14.14 | $8.79 | 90,263 |
| 2018-01-03 | $14.11 | $14.16 | $14.07 | $14.11 | $8.77 | 92,332 |
| 2018-01-02 | $13.98 | $14.11 | $13.94 | $14.11 | $8.77 | 101,004 |
| 2017-12-29 | $14.03 | $14.03 | $13.91 | $13.95 | $8.67 | 85,170 |
| 2017-12-28 | $13.70 | $13.90 | $13.70 | $13.90 | $8.64 | 110,223 |
| 2017-12-27 | $13.66 | $13.78 | $13.66 | $13.74 | $8.54 | 74,474 |
| 2017-12-26 | $13.70 | $13.72 | $13.58 | $13.68 | $8.50 | 73,736 |
| 2017-12-22 | $13.64 | $13.76 | $13.62 | $13.76 | $8.55 | 67,543 |
| 2017-12-21 | $13.60 | $13.75 | $13.57 | $13.62 | $8.47 | 112,181 |
| 2017-12-20 | $14.02 | $14.03 | $13.96 | $13.99 | $8.50 | 52,785 |
| 2017-12-19 | $14.04 | $14.10 | $13.99 | $14.00 | $8.51 | 65,502 |
| 2017-12-18 | $13.93 | $14.07 | $13.93 | $14.07 | $8.55 | 148,575 |
| 2017-12-15 | $13.85 | $14.01 | $13.85 | $13.92 | $8.46 | 60,952 |
| 2017-12-14 | $13.82 | $13.95 | $13.79 | $13.86 | $8.42 | 70,976 |
| 2017-12-13 | $13.81 | $13.90 | $13.78 | $13.85 | $8.42 | 136,096 |
| 2017-12-12 | $13.76 | $13.90 | $13.76 | $13.81 | $8.39 | 85,865 |
| 2017-12-11 | $13.70 | $13.80 | $13.70 | $13.80 | $8.39 | 50,706 |
| 2017-12-08 | $13.76 | $13.79 | $13.70 | $13.74 | $8.35 | 70,178 |
| 2017-12-07 | $13.69 | $13.80 | $13.68 | $13.72 | $8.34 | 75,504 |
| 2017-12-06 | $13.73 | $13.76 | $13.70 | $13.70 | $8.33 | 51,435 |
| 2017-12-05 | $13.75 | $13.80 | $13.72 | $13.73 | $8.35 | 67,454 |
| 2017-12-04 | $13.80 | $13.87 | $13.69 | $13.69 | $8.32 | 162,407 |
| 2017-12-01 | $13.74 | $13.89 | $13.74 | $13.76 | $8.36 | 78,055 |
| 2017-11-30 | $13.72 | $13.86 | $13.72 | $13.76 | $8.36 | 89,365 |
| 2017-11-29 | $13.75 | $13.80 | $13.69 | $13.74 | $8.35 | 52,280 |
| 2017-11-28 | $13.75 | $13.76 | $13.68 | $13.75 | $8.36 | 42,933 |
| 2017-11-27 | $13.99 | $13.99 | $13.77 | $13.78 | $8.38 | 57,630 |
| 2017-11-24 | $13.82 | $13.86 | $13.76 | $13.82 | $8.40 | 23,666 |
| 2017-11-22 | $13.86 | $13.86 | $13.68 | $13.78 | $8.38 | 156,433 |
| 2017-11-21 | $13.74 | $13.90 | $13.73 | $13.82 | $8.40 | 44,291 |
| 2017-11-20 | $13.80 | $13.82 | $13.70 | $13.73 | $8.35 | 70,110 |
| 2017-11-17 | $13.72 | $13.82 | $13.72 | $13.76 | $8.36 | 31,963 |
| 2017-11-16 | $13.68 | $13.78 | $13.64 | $13.74 | $8.35 | 54,282 |
| 2017-11-15 | $13.70 | $13.70 | $13.59 | $13.66 | $8.30 | 26,718 |
| 2017-11-14 | $13.77 | $13.77 | $13.64 | $13.74 | $8.35 | 19,158 |
| 2017-11-13 | $13.88 | $13.94 | $13.80 | $13.83 | $8.41 | 28,382 |
| 2017-11-10 | $13.94 | $13.97 | $13.90 | $13.91 | $8.46 | 45,500 |
| 2017-11-09 | $13.98 | $14.03 | $13.90 | $13.99 | $8.50 | 42,795 |
| 2017-11-08 | $14.05 | $14.13 | $14.01 | $14.06 | $8.55 | 44,917 |
| 2017-11-07 | $14.05 | $14.19 | $14.01 | $14.08 | $8.56 | 46,596 |
| 2017-11-06 | $14.07 | $14.14 | $14.03 | $14.09 | $8.56 | 34,255 |
| 2017-11-03 | $14.10 | $14.12 | $14.05 | $14.08 | $8.56 | 26,452 |
| 2017-11-02 | $14.18 | $14.18 | $14.00 | $14.07 | $8.55 | 85,513 |
| 2017-11-01 | $14.26 | $14.27 | $14.02 | $14.17 | $8.61 | 81,285 |
| 2017-10-31 | $14.26 | $14.30 | $14.15 | $14.30 | $8.69 | 38,011 |
| 2017-10-30 | $14.20 | $14.37 | $14.16 | $14.18 | $8.62 | 45,504 |
| 2017-10-27 | $14.30 | $14.38 | $14.26 | $14.27 | $8.67 | 45,765 |
| 2017-10-26 | $14.33 | $14.38 | $14.27 | $14.31 | $8.70 | 71,932 |
| 2017-10-25 | $14.41 | $14.41 | $14.24 | $14.32 | $8.70 | 98,475 |
| 2017-10-24 | $14.42 | $14.50 | $14.30 | $14.45 | $8.78 | 57,256 |
| 2017-10-23 | $14.30 | $14.46 | $14.22 | $14.41 | $8.76 | 38,333 |
| 2017-10-20 | $14.45 | $14.46 | $14.31 | $14.31 | $8.70 | 41,777 |
| 2017-10-19 | $14.51 | $14.52 | $14.36 | $14.39 | $8.75 | 75,312 |
| 2017-10-18 | $14.52 | $14.57 | $14.45 | $14.49 | $8.81 | 64,378 |
| 2017-10-17 | $14.48 | $14.55 | $14.46 | $14.50 | $8.81 | 30,272 |
| 2017-10-16 | $14.56 | $14.60 | $14.53 | $14.54 | $8.84 | 15,151 |
| 2017-10-13 | $14.59 | $14.62 | $14.56 | $14.60 | $8.87 | 26,691 |
| 2017-10-12 | $14.60 | $14.65 | $14.57 | $14.57 | $8.86 | 62,742 |
| 2017-10-11 | $14.53 | $14.69 | $14.52 | $14.65 | $8.91 | 30,622 |
| 2017-10-10 | $14.69 | $14.69 | $14.54 | $14.54 | $8.84 | 68,880 |
| 2017-10-09 | $14.65 | $14.71 | $14.64 | $14.69 | $8.93 | 32,602 |
| 2017-10-06 | $14.60 | $14.68 | $14.60 | $14.68 | $8.92 | 40,341 |
| 2017-10-05 | $14.50 | $14.63 | $14.50 | $14.60 | $8.87 | 51,263 |
| 2017-10-04 | $14.49 | $14.57 | $14.46 | $14.53 | $8.83 | 63,369 |
| 2017-10-03 | $14.50 | $14.62 | $14.44 | $14.55 | $8.84 | 89,325 |
| 2017-10-02 | $14.65 | $14.65 | $14.45 | $14.45 | $8.78 | 74,820 |
| 2017-09-29 | $14.41 | $14.54 | $14.41 | $14.54 | $8.84 | 64,783 |
| 2017-09-28 | $14.45 | $14.45 | $14.28 | $14.37 | $8.73 | 39,973 |
| 2017-09-27 | $14.42 | $14.45 | $14.26 | $14.38 | $8.74 | 28,661 |
| 2017-09-26 | $14.37 | $14.40 | $14.28 | $14.37 | $8.73 | 39,926 |
| 2017-09-25 | $14.35 | $14.35 | $14.26 | $14.32 | $8.70 | 29,495 |
| 2017-09-22 | $14.14 | $14.39 | $14.14 | $14.27 | $8.67 | 31,843 |
| 2017-09-21 | $14.33 | $14.33 | $14.12 | $14.16 | $8.61 | 43,794 |
| 2017-09-20 | $14.43 | $14.69 | $14.43 | $14.69 | $8.74 | 78,227 |
| 2017-09-19 | $14.46 | $14.49 | $14.40 | $14.46 | $8.60 | 50,487 |
| 2017-09-18 | $14.44 | $14.47 | $14.40 | $14.44 | $8.59 | 41,581 |
| 2017-09-15 | $14.43 | $14.46 | $14.40 | $14.45 | $8.60 | 26,877 |
| 2017-09-14 | $14.39 | $14.43 | $14.36 | $14.42 | $8.58 | 27,959 |
| 2017-09-13 | $14.28 | $14.42 | $14.28 | $14.41 | $8.57 | 43,967 |
| 2017-09-12 | $14.34 | $14.36 | $14.31 | $14.35 | $8.54 | 48,188 |
| 2017-09-11 | $14.24 | $14.38 | $14.24 | $14.33 | $8.52 | 42,214 |
| 2017-09-08 | $14.26 | $14.29 | $14.17 | $14.17 | $8.43 | 36,524 |
| 2017-09-07 | $14.24 | $14.35 | $14.21 | $14.29 | $8.50 | 56,043 |
| 2017-09-06 | $14.14 | $14.30 | $14.11 | $14.22 | $8.46 | 66,386 |
| 2017-09-05 | $14.30 | $14.36 | $14.10 | $14.15 | $8.42 | 30,638 |
| 2017-09-01 | $14.27 | $14.38 | $14.26 | $14.30 | $8.51 | 27,141 |
| 2017-08-31 | $14.15 | $14.27 | $14.08 | $14.27 | $8.49 | 57,576 |
| 2017-08-30 | $14.07 | $14.18 | $14.06 | $14.12 | $8.40 | 40,687 |
| 2017-08-29 | $14.11 | $14.14 | $14.03 | $14.14 | $8.41 | 46,093 |
| 2017-08-28 | $14.17 | $14.21 | $14.05 | $14.14 | $8.41 | 36,555 |
| 2017-08-25 | $13.94 | $14.13 | $13.88 | $14.00 | $8.33 | 64,605 |
| 2017-08-24 | $13.85 | $14.08 | $13.82 | $13.91 | $8.27 | 46,018 |
| 2017-08-23 | $13.91 | $14.06 | $13.83 | $13.83 | $8.23 | 47,246 |
| 2017-08-22 | $13.88 | $13.94 | $13.76 | $13.89 | $8.26 | 37,488 |
| 2017-08-21 | $13.88 | $13.91 | $13.80 | $13.84 | $8.23 | 36,918 |
| 2017-08-18 | $13.91 | $13.99 | $13.78 | $13.85 | $8.24 | 80,313 |
| 2017-08-17 | $14.11 | $14.11 | $13.91 | $13.93 | $8.29 | 47,025 |
| 2017-08-16 | $14.10 | $14.15 | $14.06 | $14.10 | $8.39 | 31,577 |
| 2017-08-15 | $14.12 | $14.15 | $13.99 | $13.99 | $8.32 | 47,893 |
| 2017-08-14 | $13.98 | $14.10 | $13.98 | $14.10 | $8.39 | 38,396 |
| 2017-08-11 | $13.61 | $13.95 | $13.55 | $13.92 | $8.28 | 52,484 |
| 2017-08-10 | $14.12 | $14.28 | $13.62 | $13.90 | $8.27 | 101,325 |
| 2017-08-09 | $14.31 | $14.32 | $14.13 | $14.13 | $8.41 | 43,060 |
| 2017-08-08 | $14.33 | $14.40 | $14.21 | $14.21 | $8.45 | 43,096 |
| 2017-08-07 | $14.44 | $14.45 | $14.39 | $14.41 | $8.57 | 40,869 |
| 2017-08-04 | $14.50 | $14.50 | $14.41 | $14.47 | $8.61 | 35,818 |
| 2017-08-03 | $14.46 | $14.51 | $14.42 | $14.50 | $8.63 | 34,296 |
| 2017-08-02 | $14.48 | $14.52 | $14.44 | $14.52 | $8.64 | 48,992 |
| 2017-08-01 | $14.53 | $14.56 | $14.43 | $14.45 | $8.60 | 54,399 |
| 2017-07-31 | $14.44 | $14.51 | $14.44 | $14.50 | $8.63 | 31,075 |
| 2017-07-28 | $14.48 | $14.52 | $14.36 | $14.48 | $8.61 | 30,825 |
| 2017-07-27 | $14.53 | $14.53 | $14.41 | $14.41 | $8.57 | 54,645 |
| 2017-07-26 | $14.60 | $14.60 | $14.44 | $14.44 | $8.59 | 48,314 |
| 2017-07-25 | $14.53 | $14.57 | $14.49 | $14.52 | $8.64 | 27,190 |
| 2017-07-24 | $14.56 | $14.61 | $14.47 | $14.47 | $8.61 | 23,792 |
| 2017-07-21 | $14.60 | $14.61 | $14.52 | $14.55 | $8.65 | 37,029 |
| 2017-07-20 | $14.56 | $14.61 | $14.53 | $14.60 | $8.68 | 33,536 |
| 2017-07-19 | $14.58 | $14.61 | $14.50 | $14.52 | $8.64 | 29,880 |
| 2017-07-18 | $14.60 | $14.60 | $14.51 | $14.55 | $8.65 | 39,705 |
| 2017-07-17 | $14.56 | $14.58 | $14.50 | $14.56 | $8.66 | 51,162 |
| 2017-07-14 | $14.32 | $14.55 | $14.30 | $14.50 | $8.63 | 61,095 |
| 2017-07-13 | $14.40 | $14.50 | $14.31 | $14.31 | $8.51 | 55,838 |
| 2017-07-12 | $14.27 | $14.50 | $14.27 | $14.45 | $8.60 | 51,377 |
| 2017-07-11 | $14.24 | $14.25 | $14.19 | $14.25 | $8.48 | 58,481 |
| 2017-07-10 | $14.21 | $14.25 | $14.10 | $14.25 | $8.48 | 93,946 |
| 2017-07-07 | $14.15 | $14.47 | $14.14 | $14.19 | $8.44 | 45,250 |
| 2017-07-06 | $14.33 | $14.43 | $14.16 | $14.17 | $8.43 | 45,567 |
| 2017-07-05 | $14.54 | $14.58 | $14.39 | $14.39 | $8.56 | 52,308 |
| 2017-07-03 | $14.28 | $14.55 | $14.22 | $14.53 | $8.64 | 111,866 |
| 2017-06-30 | $14.22 | $14.29 | $14.16 | $14.22 | $8.46 | 59,441 |
| 2017-06-29 | $14.22 | $14.29 | $14.11 | $14.21 | $8.45 | 36,593 |
| 2017-06-28 | $14.23 | $14.30 | $14.18 | $14.27 | $8.49 | 40,214 |
| 2017-06-27 | $14.20 | $14.27 | $14.18 | $14.21 | $8.45 | 31,767 |
| 2017-06-26 | $14.26 | $14.36 | $14.16 | $14.16 | $8.42 | 43,546 |
| 2017-06-23 | $14.16 | $14.28 | $14.10 | $14.25 | $8.48 | 30,351 |
| 2017-06-22 | $14.16 | $14.21 | $14.04 | $14.10 | $8.39 | 58,273 |
| 2017-06-21 | $14.20 | $14.28 | $14.08 | $14.09 | $8.38 | 43,274 |
| 2017-06-20 | $14.43 | $14.45 | $14.27 | $14.45 | $8.41 | 47,248 |
| 2017-06-19 | $14.44 | $14.66 | $14.41 | $14.45 | $8.41 | 54,447 |
| 2017-06-16 | $14.38 | $14.45 | $14.33 | $14.38 | $8.37 | 24,004 |
| 2017-06-15 | $14.33 | $14.37 | $14.26 | $14.33 | $8.34 | 20,739 |
| 2017-06-14 | $14.36 | $14.40 | $14.31 | $14.35 | $8.35 | 39,463 |
| 2017-06-13 | $14.34 | $14.34 | $14.26 | $14.29 | $8.32 | 33,777 |
| 2017-06-12 | $14.31 | $14.31 | $14.22 | $14.27 | $8.31 | 19,877 |
| 2017-06-09 | $14.25 | $14.28 | $14.20 | $14.24 | $8.29 | 28,770 |
| 2017-06-08 | $14.26 | $14.29 | $14.19 | $14.27 | $8.31 | 43,405 |
| 2017-06-07 | $14.20 | $14.29 | $14.20 | $14.27 | $8.31 | 37,314 |
| 2017-06-06 | $14.20 | $14.29 | $14.20 | $14.24 | $8.29 | 26,793 |
| 2017-06-05 | $14.23 | $14.29 | $14.20 | $14.28 | $8.31 | 20,443 |
| 2017-06-02 | $14.18 | $14.37 | $14.18 | $14.27 | $8.31 | 45,622 |
| 2017-06-01 | $14.17 | $14.25 | $14.14 | $14.22 | $8.28 | 47,225 |
| 2017-05-31 | $14.28 | $14.28 | $14.12 | $14.22 | $8.28 | 66,227 |
| 2017-05-30 | $14.18 | $14.38 | $14.17 | $14.32 | $8.33 | 38,430 |
| 2017-05-26 | $14.27 | $14.28 | $14.19 | $14.24 | $8.29 | 36,943 |
| 2017-05-25 | $14.32 | $14.36 | $14.26 | $14.32 | $8.33 | 31,449 |
| 2017-05-24 | $14.26 | $14.32 | $14.25 | $14.29 | $8.32 | 28,374 |
| 2017-05-23 | $14.23 | $14.35 | $14.21 | $14.26 | $8.30 | 57,545 |
| 2017-05-22 | $14.26 | $14.30 | $14.13 | $14.16 | $8.24 | 56,962 |
| 2017-05-19 | $14.06 | $14.28 | $14.06 | $14.18 | $8.25 | 31,830 |
| 2017-05-18 | $13.96 | $14.08 | $13.91 | $14.01 | $8.15 | 29,848 |
| 2017-05-17 | $14.16 | $14.20 | $14.01 | $14.01 | $8.15 | 39,895 |
| 2017-05-16 | $14.14 | $14.29 | $14.14 | $14.23 | $8.28 | 36,684 |
| 2017-05-15 | $14.20 | $14.28 | $14.17 | $14.19 | $8.26 | 53,005 |
| 2017-05-12 | $14.25 | $14.27 | $14.08 | $14.08 | $8.19 | 33,922 |
| 2017-05-11 | $14.31 | $14.39 | $14.24 | $14.24 | $8.29 | 40,963 |
| 2017-05-10 | $14.27 | $14.39 | $14.25 | $14.29 | $8.32 | 62,094 |
| 2017-05-09 | $14.27 | $14.36 | $14.27 | $14.29 | $8.32 | 34,209 |
| 2017-05-08 | $14.27 | $14.31 | $14.21 | $14.30 | $8.32 | 25,995 |
| 2017-05-05 | $14.17 | $14.30 | $14.12 | $14.27 | $8.31 | 26,389 |
| 2017-05-04 | $14.31 | $14.45 | $14.15 | $14.19 | $8.26 | 39,524 |
| 2017-05-03 | $14.52 | $14.52 | $14.37 | $14.37 | $8.36 | 50,320 |
| 2017-05-02 | $14.72 | $14.73 | $14.48 | $14.52 | $8.45 | 52,795 |
| 2017-05-01 | $14.63 | $14.74 | $14.63 | $14.68 | $8.54 | 49,850 |
| 2017-04-28 | $14.72 | $14.80 | $14.60 | $14.63 | $8.52 | 41,549 |
| 2017-04-27 | $14.64 | $14.73 | $14.60 | $14.72 | $8.57 | 77,408 |
| 2017-04-26 | $14.61 | $14.74 | $14.61 | $14.62 | $8.51 | 62,921 |
| 2017-04-25 | $14.55 | $14.70 | $14.46 | $14.62 | $8.51 | 65,877 |
| 2017-04-24 | $14.45 | $14.67 | $14.43 | $14.53 | $8.46 | 53,193 |
| 2017-04-21 | $14.30 | $14.44 | $14.27 | $14.38 | $8.37 | 61,685 |
| 2017-04-20 | $14.38 | $14.41 | $14.25 | $14.31 | $8.33 | 56,537 |
| 2017-04-19 | $14.29 | $14.37 | $14.28 | $14.37 | $8.36 | 83,286 |
| 2017-04-18 | $14.28 | $14.42 | $14.20 | $14.25 | $8.29 | 60,070 |
| 2017-04-17 | $14.38 | $14.43 | $14.30 | $14.31 | $8.33 | 33,963 |
| 2017-04-13 | $14.28 | $14.41 | $14.27 | $14.36 | $8.36 | 50,179 |
| 2017-04-12 | $14.29 | $14.35 | $14.29 | $14.29 | $8.32 | 73,840 |
| 2017-04-11 | $14.33 | $14.33 | $14.25 | $14.32 | $8.33 | 31,584 |
| 2017-04-10 | $14.39 | $14.40 | $14.28 | $14.32 | $8.33 | 35,642 |
| 2017-04-07 | $14.19 | $14.44 | $14.18 | $14.35 | $8.35 | 75,589 |
| 2017-04-06 | $14.10 | $14.30 | $14.08 | $14.21 | $8.27 | 46,453 |
| 2017-04-05 | $14.19 | $14.30 | $14.06 | $14.10 | $8.21 | 47,457 |
| 2017-04-04 | $14.13 | $14.22 | $13.94 | $14.15 | $8.24 | 92,564 |
| 2017-04-03 | $14.20 | $14.34 | $14.02 | $14.20 | $8.26 | 163,732 |
| 2017-03-31 | $14.01 | $14.30 | $13.98 | $14.23 | $8.28 | 108,112 |
| 2017-03-30 | $14.00 | $14.09 | $13.76 | $14.02 | $8.16 | 30,780 |
| 2017-03-29 | $13.88 | $14.06 | $13.86 | $14.06 | $8.18 | 31,699 |
| 2017-03-28 | $13.74 | $13.88 | $13.74 | $13.87 | $8.07 | 38,827 |
| 2017-03-27 | $13.71 | $13.82 | $13.65 | $13.70 | $7.97 | 43,104 |
| 2017-03-24 | $13.69 | $13.82 | $13.69 | $13.81 | $8.04 | 49,822 |
| 2017-03-23 | $13.69 | $13.80 | $13.65 | $13.72 | $7.99 | 106,149 |
| 2017-03-22 | $13.68 | $13.87 | $13.68 | $13.71 | $7.98 | 51,439 |
| 2017-03-21 | $14.14 | $14.27 | $14.03 | $14.06 | $8.00 | 71,643 |
| 2017-03-20 | $14.13 | $14.19 | $14.10 | $14.12 | $8.04 | 50,030 |
| 2017-03-17 | $14.13 | $14.20 | $14.11 | $14.18 | $8.07 | 57,890 |
| 2017-03-16 | $14.19 | $14.25 | $14.09 | $14.09 | $8.02 | 71,701 |
| 2017-03-15 | $14.19 | $14.23 | $14.10 | $14.23 | $8.10 | 46,389 |
| 2017-03-14 | $14.08 | $14.16 | $14.03 | $14.09 | $8.02 | 35,060 |
| 2017-03-13 | $14.10 | $14.15 | $14.05 | $14.12 | $8.04 | 49,068 |
| 2017-03-10 | $14.03 | $14.11 | $13.92 | $14.09 | $8.02 | 52,528 |
| 2017-03-09 | $14.06 | $14.21 | $13.89 | $13.93 | $7.93 | 65,155 |
| 2017-03-08 | $14.18 | $14.28 | $14.07 | $14.07 | $8.01 | 33,199 |
| 2017-03-07 | $14.23 | $14.28 | $14.11 | $14.21 | $8.09 | 69,860 |
| 2017-03-06 | $14.31 | $14.37 | $14.28 | $14.33 | $8.16 | 31,925 |
| 2017-03-03 | $14.31 | $14.46 | $14.31 | $14.33 | $8.16 | 20,982 |
| 2017-03-02 | $14.43 | $14.45 | $14.27 | $14.27 | $8.12 | 58,456 |
| 2017-03-01 | $14.40 | $14.55 | $14.35 | $14.45 | $8.22 | 133,697 |
| 2017-02-28 | $14.26 | $14.31 | $14.22 | $14.30 | $8.14 | 91,809 |
| 2017-02-27 | $14.26 | $14.33 | $14.25 | $14.32 | $8.15 | 62,804 |
| 2017-02-24 | $14.22 | $14.27 | $14.21 | $14.27 | $8.12 | 55,044 |
| 2017-02-23 | $14.25 | $14.30 | $14.22 | $14.27 | $8.12 | 121,270 |
| 2017-02-22 | $14.15 | $14.24 | $14.15 | $14.21 | $8.09 | 70,780 |
| 2017-02-21 | $14.16 | $14.25 | $14.13 | $14.21 | $8.09 | 47,912 |
| 2017-02-17 | $14.11 | $14.13 | $14.03 | $14.10 | $8.03 | 34,291 |
| 2017-02-16 | $14.10 | $14.20 | $14.03 | $14.20 | $8.08 | 101,538 |
| 2017-02-15 | $13.95 | $14.13 | $13.92 | $14.13 | $8.04 | 124,439 |
| 2017-02-14 | $13.94 | $14.03 | $13.88 | $14.02 | $7.98 | 110,578 |
| 2017-02-13 | $13.92 | $13.95 | $13.92 | $13.94 | $7.93 | 61,738 |
| 2017-02-10 | $13.92 | $13.94 | $13.86 | $13.94 | $7.93 | 83,100 |
| 2017-02-09 | $13.93 | $13.96 | $13.85 | $13.90 | $7.91 | 72,768 |
| 2017-02-08 | $13.89 | $13.96 | $13.81 | $13.95 | $7.94 | 77,074 |
| 2017-02-07 | $13.89 | $13.94 | $13.84 | $13.86 | $7.89 | 72,517 |
| 2017-02-06 | $13.92 | $13.92 | $13.83 | $13.86 | $7.89 | 57,122 |
| 2017-02-03 | $13.94 | $13.96 | $13.83 | $13.94 | $7.93 | 49,086 |
| 2017-02-02 | $13.84 | $13.87 | $13.72 | $13.87 | $7.90 | 44,913 |
| 2017-02-01 | $13.84 | $13.91 | $13.77 | $13.82 | $7.87 | 44,194 |
| 2017-01-31 | $13.77 | $13.81 | $13.70 | $13.81 | $7.86 | 48,335 |
| 2017-01-30 | $13.87 | $13.88 | $13.73 | $13.80 | $7.85 | 81,567 |
| 2017-01-27 | $14.00 | $14.00 | $13.86 | $13.96 | $7.95 | 68,981 |
| 2017-01-26 | $13.89 | $13.98 | $13.88 | $13.98 | $7.96 | 63,103 |
| 2017-01-25 | $13.72 | $13.89 | $13.70 | $13.88 | $7.90 | 123,913 |
| 2017-01-24 | $13.55 | $13.75 | $13.53 | $13.70 | $7.80 | 118,597 |
| 2017-01-23 | $13.53 | $13.58 | $13.49 | $13.58 | $7.73 | 46,355 |
| 2017-01-20 | $13.60 | $13.62 | $13.45 | $13.48 | $7.67 | 41,729 |
| 2017-01-19 | $13.57 | $13.58 | $13.50 | $13.58 | $7.73 | 72,749 |
| 2017-01-18 | $13.64 | $13.64 | $13.55 | $13.55 | $7.71 | 71,668 |
| 2017-01-17 | $13.61 | $13.68 | $13.54 | $13.63 | $7.76 | 47,891 |
| 2017-01-13 | $13.65 | $13.71 | $13.62 | $13.62 | $7.75 | 48,227 |
| 2017-01-12 | $13.75 | $13.75 | $13.59 | $13.68 | $7.79 | 45,269 |
| 2017-01-11 | $13.74 | $13.81 | $13.67 | $13.73 | $7.81 | 78,358 |
| 2017-01-10 | $13.68 | $13.80 | $13.62 | $13.71 | $7.80 | 82,708 |
| 2017-01-09 | $13.63 | $13.70 | $13.58 | $13.63 | $7.76 | 82,322 |
| 2017-01-06 | $13.49 | $13.64 | $13.46 | $13.62 | $7.75 | 71,781 |
| 2017-01-05 | $13.21 | $13.46 | $13.21 | $13.45 | $7.66 | 98,702 |
| 2017-01-04 | $13.32 | $13.49 | $13.32 | $13.48 | $7.67 | 88,437 |
| 2017-01-03 | $13.32 | $13.49 | $13.28 | $13.36 | $7.60 | 39,648 |
| 2016-12-30 | $13.26 | $13.32 | $13.18 | $13.29 | $7.56 | 117,445 |
| 2016-12-29 | $13.04 | $13.16 | $13.02 | $13.15 | $7.48 | 57,603 |
| 2016-12-28 | $13.17 | $13.17 | $13.03 | $13.04 | $7.42 | 58,393 |
| 2016-12-27 | $13.13 | $13.18 | $13.11 | $13.16 | $7.49 | 44,392 |
| 2016-12-23 | $13.08 | $13.18 | $13.05 | $13.09 | $7.45 | 66,728 |
| 2016-12-22 | $13.05 | $13.13 | $13.05 | $13.08 | $7.44 | 61,622 |
| 2016-12-21 | $12.95 | $13.06 | $12.80 | $13.05 | $7.43 | 55,626 |
| 2016-12-20 | $13.28 | $13.33 | $13.26 | $13.30 | $7.39 | 88,602 |
| 2016-12-19 | $13.26 | $13.29 | $13.16 | $13.26 | $7.37 | 91,085 |
| 2016-12-16 | $13.22 | $13.31 | $13.13 | $13.26 | $7.37 | 108,426 |
| 2016-12-15 | $13.29 | $13.34 | $13.24 | $13.26 | $7.37 | 74,855 |
| 2016-12-14 | $13.37 | $13.41 | $13.29 | $13.29 | $7.39 | 81,450 |
| 2016-12-13 | $13.33 | $13.42 | $13.25 | $13.42 | $7.46 | 75,458 |
| 2016-12-12 | $13.21 | $13.27 | $13.20 | $13.25 | $7.37 | 53,300 |
| 2016-12-09 | $13.14 | $13.27 | $13.13 | $13.26 | $7.37 | 39,186 |
| 2016-12-08 | $13.21 | $13.23 | $13.14 | $13.19 | $7.33 | 59,206 |
| 2016-12-07 | $13.02 | $13.20 | $13.01 | $13.20 | $7.34 | 82,167 |
| 2016-12-06 | $13.00 | $13.03 | $12.89 | $13.01 | $7.23 | 82,418 |
| 2016-12-05 | $12.99 | $13.06 | $12.94 | $12.95 | $7.20 | 121,438 |
| 2016-12-02 | $13.00 | $13.04 | $12.93 | $13.01 | $7.23 | 33,281 |
| 2016-12-01 | $13.17 | $13.17 | $12.93 | $13.02 | $7.24 | 44,792 |
| 2016-11-30 | $13.19 | $13.29 | $13.09 | $13.11 | $7.29 | 78,582 |
| 2016-11-29 | $13.03 | $13.16 | $13.03 | $13.12 | $7.29 | 58,744 |
| 2016-11-28 | $13.20 | $13.20 | $13.11 | $13.12 | $7.29 | 42,143 |
| 2016-11-25 | $13.20 | $13.29 | $13.20 | $13.25 | $7.37 | 4,761 |
| 2016-11-23 | $13.06 | $13.17 | $13.03 | $13.15 | $7.31 | 47,617 |
| 2016-11-22 | $13.00 | $13.16 | $13.00 | $13.06 | $7.26 | 88,729 |
| 2016-11-21 | $13.03 | $13.10 | $12.96 | $13.00 | $7.23 | 39,212 |
| 2016-11-18 | $13.03 | $13.03 | $12.89 | $12.92 | $7.18 | 51,616 |
| 2016-11-17 | $12.83 | $13.01 | $12.82 | $12.97 | $7.21 | 54,527 |
| 2016-11-16 | $12.79 | $12.92 | $12.73 | $12.88 | $7.16 | 87,949 |
| 2016-11-15 | $12.68 | $12.89 | $12.65 | $12.84 | $7.14 | 39,629 |
| 2016-11-14 | $12.62 | $12.64 | $12.42 | $12.60 | $7.01 | 42,568 |
| 2016-11-11 | $12.53 | $12.63 | $12.48 | $12.57 | $6.99 | 23,730 |
| 2016-11-10 | $12.72 | $12.73 | $12.53 | $12.65 | $7.03 | 53,468 |
| 2016-11-09 | $12.32 | $12.66 | $12.16 | $12.64 | $7.03 | 75,842 |
| 2016-11-08 | $12.30 | $12.47 | $12.30 | $12.43 | $6.91 | 35,262 |
| 2016-11-07 | $12.33 | $12.40 | $12.28 | $12.36 | $6.87 | 46,954 |
| 2016-11-04 | $12.26 | $12.26 | $12.18 | $12.22 | $6.79 | 41,332 |
| 2016-11-03 | $12.31 | $12.35 | $12.28 | $12.28 | $6.83 | 31,200 |
| 2016-11-02 | $12.50 | $12.54 | $12.32 | $12.32 | $6.85 | 127,576 |
| 2016-11-01 | $12.76 | $12.76 | $12.51 | $12.59 | $7.00 | 74,944 |
| 2016-10-31 | $12.94 | $12.94 | $12.69 | $12.75 | $7.09 | 55,199 |
| 2016-10-28 | $12.94 | $12.99 | $12.82 | $12.88 | $7.16 | 80,959 |
| 2016-10-27 | $12.97 | $13.03 | $12.87 | $12.87 | $7.16 | 51,996 |
| 2016-10-26 | $12.99 | $13.01 | $12.91 | $12.99 | $7.22 | 22,309 |
| 2016-10-25 | $12.98 | $13.05 | $12.93 | $13.00 | $7.23 | 49,227 |
| 2016-10-24 | $12.91 | $13.01 | $12.89 | $12.95 | $7.20 | 31,003 |
| 2016-10-21 | $12.90 | $13.00 | $12.86 | $12.91 | $7.18 | 39,569 |
| 2016-10-20 | $12.95 | $13.00 | $12.88 | $12.95 | $7.20 | 33,535 |
| 2016-10-19 | $12.98 | $13.10 | $12.89 | $12.93 | $7.19 | 83,976 |
| 2016-10-18 | $13.02 | $13.05 | $12.90 | $12.98 | $7.22 | 38,946 |
| 2016-10-17 | $13.07 | $13.07 | $12.88 | $12.91 | $7.18 | 57,183 |
| 2016-10-14 | $13.08 | $13.14 | $13.00 | $13.03 | $7.24 | 34,722 |
| 2016-10-13 | $13.04 | $13.11 | $13.00 | $13.08 | $7.27 | 27,363 |
| 2016-10-12 | $13.09 | $13.20 | $13.07 | $13.10 | $7.28 | 26,419 |
| 2016-10-11 | $13.27 | $13.27 | $13.07 | $13.12 | $7.29 | 62,311 |
| 2016-10-10 | $13.25 | $13.29 | $13.16 | $13.24 | $7.36 | 28,369 |
| 2016-10-07 | $13.21 | $13.21 | $13.12 | $13.17 | $7.32 | 22,611 |
| 2016-10-06 | $13.29 | $13.33 | $13.18 | $13.22 | $7.35 | 50,792 |
| 2016-10-05 | $13.30 | $13.40 | $13.24 | $13.26 | $7.37 | 58,493 |
| 2016-10-04 | $13.46 | $13.46 | $13.24 | $13.26 | $7.37 | 40,886 |
| 2016-10-03 | $13.67 | $13.67 | $13.38 | $13.40 | $7.45 | 41,576 |
| 2016-09-30 | $13.60 | $13.76 | $13.54 | $13.63 | $7.58 | 115,179 |
| 2016-09-29 | $13.70 | $13.72 | $13.39 | $13.47 | $7.49 | 77,049 |
| 2016-09-28 | $13.60 | $13.70 | $13.54 | $13.70 | $7.62 | 27,649 |
| 2016-09-27 | $13.47 | $13.58 | $13.40 | $13.55 | $7.53 | 40,774 |
| 2016-09-26 | $13.53 | $13.53 | $13.40 | $13.44 | $7.47 | 26,507 |
| 2016-09-23 | $13.59 | $13.59 | $13.51 | $13.51 | $7.51 | 24,206 |
| 2016-09-22 | $13.59 | $13.61 | $13.49 | $13.61 | $7.57 | 49,776 |
| 2016-09-21 | $13.35 | $13.49 | $13.28 | $13.49 | $7.50 | 102,819 |
| 2016-09-20 | $13.61 | $13.66 | $13.46 | $13.58 | $7.38 | 54,515 |
| 2016-09-19 | $13.45 | $13.57 | $13.45 | $13.47 | $7.32 | 52,049 |
| 2016-09-16 | $13.46 | $13.46 | $13.33 | $13.46 | $7.32 | 34,842 |
| 2016-09-15 | $13.42 | $13.50 | $13.37 | $13.44 | $7.30 | 56,884 |
| 2016-09-14 | $13.39 | $13.49 | $13.32 | $13.39 | $7.28 | 32,637 |
| 2016-09-13 | $13.63 | $13.66 | $13.33 | $13.34 | $7.25 | 75,461 |
| 2016-09-12 | $13.57 | $13.74 | $13.51 | $13.68 | $7.43 | 59,076 |
| 2016-09-09 | $13.88 | $13.88 | $13.56 | $13.58 | $7.38 | 60,146 |
| 2016-09-08 | $13.97 | $13.99 | $13.91 | $13.96 | $7.59 | 45,483 |
| 2016-09-07 | $13.91 | $13.99 | $13.91 | $13.99 | $7.60 | 51,894 |
| 2016-09-06 | $13.92 | $13.95 | $13.87 | $13.95 | $7.58 | 20,952 |
| 2016-09-02 | $13.84 | $13.95 | $13.81 | $13.88 | $7.54 | 35,172 |
| 2016-09-01 | $13.78 | $13.80 | $13.70 | $13.76 | $7.48 | 32,428 |
| 2016-08-31 | $13.86 | $13.86 | $13.70 | $13.74 | $7.47 | 47,675 |
| 2016-08-30 | $13.93 | $13.93 | $13.78 | $13.82 | $7.51 | 64,349 |
| 2016-08-29 | $13.86 | $13.92 | $13.80 | $13.89 | $7.55 | 58,939 |
| 2016-08-26 | $13.85 | $13.88 | $13.72 | $13.80 | $7.50 | 46,024 |
| 2016-08-25 | $13.85 | $13.85 | $13.76 | $13.82 | $7.51 | 39,382 |
| 2016-08-24 | $13.89 | $13.96 | $13.78 | $13.83 | $7.52 | 208,913 |
| 2016-08-23 | $13.79 | $13.86 | $13.75 | $13.85 | $7.53 | 50,895 |
| 2016-08-22 | $13.78 | $13.78 | $13.72 | $13.73 | $7.46 | 21,060 |
| 2016-08-19 | $13.86 | $13.86 | $13.73 | $13.73 | $7.46 | 62,624 |
| 2016-08-18 | $13.71 | $13.84 | $13.71 | $13.84 | $7.52 | 37,393 |
| 2016-08-17 | $13.74 | $13.75 | $13.62 | $13.75 | $7.47 | 48,603 |
| 2016-08-16 | $13.79 | $13.79 | $13.73 | $13.75 | $7.47 | 49,505 |
| 2016-08-15 | $13.81 | $13.83 | $13.76 | $13.80 | $7.50 | 85,546 |
| 2016-08-12 | $13.82 | $13.88 | $13.74 | $13.87 | $7.54 | 121,734 |
| 2016-08-11 | $13.82 | $13.82 | $13.73 | $13.78 | $7.49 | 31,373 |
| 2016-08-10 | $13.77 | $13.81 | $13.69 | $13.79 | $7.49 | 50,483 |
| 2016-08-09 | $13.80 | $13.81 | $13.70 | $13.75 | $7.47 | 55,955 |
| 2016-08-08 | $13.77 | $13.77 | $13.70 | $13.75 | $7.47 | 74,010 |
| 2016-08-05 | $13.71 | $13.78 | $13.69 | $13.70 | $7.45 | 79,642 |
| 2016-08-04 | $13.70 | $13.74 | $13.63 | $13.71 | $7.45 | 72,962 |
| 2016-08-03 | $13.57 | $13.67 | $13.55 | $13.65 | $7.42 | 41,181 |
| 2016-08-02 | $13.74 | $13.74 | $13.55 | $13.58 | $7.38 | 55,404 |
| 2016-08-01 | $13.83 | $13.87 | $13.71 | $13.73 | $7.46 | 74,770 |
| 2016-07-29 | $13.73 | $13.83 | $13.71 | $13.81 | $7.51 | 60,506 |
| 2016-07-28 | $13.77 | $13.80 | $13.70 | $13.73 | $7.46 | 50,387 |
| 2016-07-27 | $13.87 | $13.90 | $13.70 | $13.75 | $7.47 | 70,977 |
| 2016-07-26 | $13.87 | $13.87 | $13.82 | $13.84 | $7.52 | 94,529 |
| 2016-07-25 | $13.81 | $13.83 | $13.76 | $13.83 | $7.51 | 110,152 |
| 2016-07-22 | $13.64 | $13.78 | $13.64 | $13.76 | $7.48 | 72,612 |
| 2016-07-21 | $13.63 | $13.70 | $13.62 | $13.67 | $7.43 | 126,937 |
| 2016-07-20 | $13.56 | $13.63 | $13.52 | $13.57 | $7.37 | 73,877 |
| 2016-07-19 | $13.53 | $13.55 | $13.45 | $13.51 | $7.34 | 52,344 |
| 2016-07-18 | $13.49 | $13.52 | $13.45 | $13.51 | $7.34 | 44,950 |
| 2016-07-15 | $13.50 | $13.52 | $13.45 | $13.46 | $7.32 | 17,668 |
| 2016-07-14 | $13.51 | $13.59 | $13.45 | $13.45 | $7.31 | 38,790 |
| 2016-07-13 | $13.54 | $13.58 | $13.40 | $13.47 | $7.32 | 41,522 |
| 2016-07-12 | $13.49 | $13.55 | $13.45 | $13.47 | $7.32 | 62,260 |
| 2016-07-11 | $13.42 | $13.42 | $13.29 | $13.39 | $7.28 | 51,893 |
| 2016-07-08 | $13.26 | $13.39 | $13.16 | $13.33 | $7.24 | 43,291 |
| 2016-07-07 | $13.24 | $13.26 | $13.06 | $13.19 | $7.17 | 82,059 |
| 2016-07-06 | $13.15 | $13.21 | $13.05 | $13.21 | $7.18 | 78,574 |
| 2016-07-05 | $13.20 | $13.20 | $12.98 | $13.15 | $7.15 | 38,910 |
| 2016-07-01 | $13.19 | $13.26 | $13.16 | $13.23 | $7.19 | 48,675 |
| 2016-06-30 | $13.23 | $13.23 | $13.06 | $13.13 | $7.14 | 60,897 |
| 2016-06-29 | $12.98 | $13.16 | $12.98 | $13.16 | $7.15 | 106,443 |
| 2016-06-28 | $12.67 | $12.82 | $12.67 | $12.80 | $6.96 | 35,495 |
| 2016-06-27 | $12.65 | $12.68 | $12.41 | $12.64 | $6.87 | 124,070 |
| 2016-06-24 | $12.73 | $12.81 | $12.63 | $12.80 | $6.96 | 130,286 |
| 2016-06-23 | $12.92 | $12.99 | $12.89 | $12.95 | $7.04 | 59,689 |
| 2016-06-22 | $12.89 | $12.92 | $12.79 | $12.80 | $6.96 | 43,570 |
| 2016-06-21 | $12.86 | $12.88 | $12.79 | $12.86 | $6.99 | 53,620 |
| 2016-06-20 | $12.89 | $12.92 | $12.79 | $12.80 | $6.96 | 34,681 |
| 2016-06-17 | $12.70 | $12.79 | $12.69 | $12.73 | $6.92 | 31,469 |
| 2016-06-16 | $12.62 | $12.75 | $12.53 | $12.75 | $6.93 | 36,852 |
| 2016-06-15 | $12.65 | $12.79 | $12.62 | $12.64 | $6.87 | 54,397 |
| 2016-06-14 | $12.97 | $13.01 | $12.85 | $12.92 | $6.85 | 37,475 |
| 2016-06-13 | $13.07 | $13.14 | $12.99 | $12.99 | $6.89 | 31,307 |
| 2016-06-10 | $13.15 | $13.22 | $13.11 | $13.14 | $6.97 | 37,031 |
| 2016-06-09 | $13.20 | $13.30 | $13.14 | $13.30 | $7.06 | 90,877 |
| 2016-06-08 | $13.20 | $13.27 | $13.16 | $13.22 | $7.01 | 47,183 |
| 2016-06-07 | $13.14 | $13.19 | $13.06 | $13.17 | $6.99 | 35,505 |
| 2016-06-06 | $12.98 | $13.15 | $12.98 | $13.09 | $6.94 | 55,772 |
| 2016-06-03 | $12.93 | $12.98 | $12.85 | $12.90 | $6.84 | 62,926 |
| 2016-06-02 | $12.76 | $12.92 | $12.76 | $12.92 | $6.85 | 60,687 |
| 2016-06-01 | $12.68 | $12.82 | $12.68 | $12.82 | $6.80 | 46,235 |
| 2016-05-31 | $12.80 | $12.83 | $12.67 | $12.75 | $6.76 | 50,190 |
| 2016-05-27 | $12.72 | $12.77 | $12.69 | $12.75 | $6.76 | 59,790 |
| 2016-05-26 | $12.76 | $12.76 | $12.68 | $12.74 | $6.76 | 31,111 |
| 2016-05-25 | $12.65 | $12.77 | $12.65 | $12.70 | $6.74 | 45,039 |
| 2016-05-24 | $12.59 | $12.65 | $12.56 | $12.62 | $6.69 | 35,973 |
| 2016-05-23 | $12.55 | $12.57 | $12.46 | $12.53 | $6.65 | 51,633 |
| 2016-05-20 | $12.47 | $12.58 | $12.47 | $12.51 | $6.64 | 46,260 |
| 2016-05-19 | $12.50 | $12.50 | $12.32 | $12.45 | $6.60 | 68,275 |
| 2016-05-18 | $12.59 | $12.65 | $12.43 | $12.52 | $6.64 | 88,388 |
| 2016-05-17 | $12.61 | $12.70 | $12.56 | $12.57 | $6.67 | 74,479 |
| 2016-05-16 | $12.57 | $12.68 | $12.57 | $12.64 | $6.70 | 51,766 |
| 2016-05-13 | $12.59 | $12.66 | $12.50 | $12.52 | $6.64 | 38,547 |
| 2016-05-12 | $12.59 | $12.72 | $12.59 | $12.59 | $6.68 | 51,664 |
| 2016-05-11 | $12.67 | $12.67 | $12.50 | $12.60 | $6.68 | 50,344 |
| 2016-05-10 | $12.61 | $12.71 | $12.60 | $12.67 | $6.72 | 56,674 |
| 2016-05-09 | $12.62 | $12.64 | $12.50 | $12.60 | $6.68 | 19,624 |
| 2016-05-06 | $12.48 | $12.67 | $12.48 | $12.63 | $6.70 | 91,936 |
| 2016-05-05 | $12.54 | $12.59 | $12.48 | $12.57 | $6.67 | 67,258 |
| 2016-05-04 | $12.40 | $12.49 | $12.37 | $12.48 | $6.62 | 43,698 |
| 2016-05-03 | $12.52 | $12.62 | $12.33 | $12.43 | $6.59 | 81,298 |
| 2016-05-02 | $12.66 | $12.68 | $12.54 | $12.67 | $6.72 | 51,130 |
| 2016-04-29 | $12.65 | $12.70 | $12.55 | $12.70 | $6.74 | 45,196 |
| 2016-04-28 | $12.67 | $12.75 | $12.64 | $12.66 | $6.72 | 39,147 |
| 2016-04-27 | $12.65 | $12.70 | $12.54 | $12.70 | $6.74 | 57,137 |
| 2016-04-26 | $12.60 | $12.63 | $12.55 | $12.61 | $6.69 | 40,201 |
| 2016-04-25 | $12.57 | $12.59 | $12.50 | $12.54 | $6.65 | 59,746 |
| 2016-04-22 | $12.54 | $12.63 | $12.48 | $12.62 | $6.69 | 46,293 |
| 2016-04-21 | $12.64 | $12.73 | $12.47 | $12.54 | $6.65 | 73,494 |
| 2016-04-20 | $12.57 | $12.67 | $12.49 | $12.55 | $6.66 | 91,680 |
| 2016-04-19 | $12.42 | $12.56 | $12.37 | $12.54 | $6.65 | 51,850 |
| 2016-04-18 | $12.23 | $12.38 | $12.16 | $12.37 | $6.56 | 33,336 |
| 2016-04-15 | $12.30 | $12.38 | $12.26 | $12.28 | $6.51 | 15,381 |
| 2016-04-14 | $12.44 | $12.44 | $12.29 | $12.32 | $6.54 | 42,366 |
| 2016-04-13 | $12.36 | $12.43 | $12.32 | $12.40 | $6.58 | 40,174 |
| 2016-04-12 | $12.19 | $12.37 | $12.19 | $12.27 | $6.51 | 56,184 |
| 2016-04-11 | $12.15 | $12.37 | $12.15 | $12.15 | $6.45 | 47,310 |
| 2016-04-08 | $12.20 | $12.28 | $12.19 | $12.19 | $6.47 | 38,990 |
| 2016-04-07 | $12.09 | $12.16 | $12.03 | $12.05 | $6.39 | 55,182 |
| 2016-04-06 | $12.03 | $12.13 | $11.94 | $12.11 | $6.42 | 57,249 |
| 2016-04-05 | $12.10 | $12.10 | $11.92 | $11.97 | $6.35 | 55,722 |
| 2016-04-04 | $12.30 | $12.30 | $12.09 | $12.13 | $6.43 | 90,835 |
| 2016-04-01 | $12.34 | $12.34 | $12.16 | $12.30 | $6.52 | 34,956 |
| 2016-03-31 | $12.26 | $12.38 | $12.12 | $12.37 | $6.56 | 74,424 |
| 2016-03-30 | $12.20 | $12.33 | $12.07 | $12.31 | $6.53 | 57,956 |
| 2016-03-29 | $11.99 | $12.10 | $11.83 | $12.08 | $6.41 | 44,743 |
| 2016-03-28 | $12.10 | $12.10 | $11.91 | $12.06 | $6.40 | 63,452 |
| 2016-03-24 | $12.04 | $12.04 | $11.86 | $12.04 | $6.39 | 114,388 |
| 2016-03-23 | $12.21 | $12.27 | $12.00 | $12.08 | $6.41 | 69,364 |
| 2016-03-22 | $12.14 | $12.21 | $12.06 | $12.21 | $6.48 | 39,468 |
| 2016-03-21 | $12.23 | $12.23 | $12.10 | $12.17 | $6.46 | 42,633 |
| 2016-03-18 | $12.17 | $12.31 | $12.13 | $12.23 | $6.49 | 52,183 |
| 2016-03-17 | $11.90 | $12.17 | $11.90 | $12.16 | $6.45 | 72,586 |
| 2016-03-16 | $11.77 | $11.94 | $11.71 | $11.92 | $6.32 | 67,379 |
| 2016-03-15 | $11.99 | $12.06 | $11.91 | $12.06 | $6.24 | 61,372 |
| 2016-03-14 | $12.01 | $12.11 | $11.98 | $12.09 | $6.25 | 28,052 |
| 2016-03-11 | $11.98 | $12.10 | $11.98 | $12.09 | $6.25 | 44,301 |
| 2016-03-10 | $11.98 | $12.00 | $11.84 | $11.90 | $6.15 | 30,299 |
| 2016-03-09 | $12.02 | $12.03 | $11.91 | $11.96 | $6.18 | 38,579 |
| 2016-03-08 | $11.95 | $11.99 | $11.84 | $11.89 | $6.15 | 59,524 |
| 2016-03-07 | $11.92 | $12.05 | $11.91 | $12.05 | $6.23 | 57,054 |
| 2016-03-04 | $11.76 | $12.03 | $11.75 | $11.94 | $6.17 | 48,715 |
| 2016-03-03 | $11.64 | $11.83 | $11.64 | $11.81 | $6.11 | 33,692 |
| 2016-03-02 | $11.45 | $11.67 | $11.45 | $11.64 | $6.02 | 40,293 |
| 2016-03-01 | $11.35 | $11.53 | $11.33 | $11.49 | $5.94 | 38,663 |
| 2016-02-29 | $11.23 | $11.43 | $11.23 | $11.35 | $5.87 | 33,811 |
| 2016-02-26 | $11.28 | $11.34 | $11.22 | $11.29 | $5.84 | 51,477 |
| 2016-02-25 | $11.10 | $11.28 | $10.86 | $11.24 | $5.81 | 49,330 |
| 2016-02-24 | $10.90 | $11.20 | $10.76 | $11.08 | $5.73 | 36,541 |
| 2016-02-23 | $11.08 | $11.10 | $10.94 | $11.04 | $5.71 | 64,903 |
| 2016-02-22 | $11.05 | $11.14 | $11.05 | $11.07 | $5.72 | 44,280 |
| 2016-02-19 | $10.91 | $10.97 | $10.78 | $10.97 | $5.67 | 36,942 |
| 2016-02-18 | $10.88 | $10.98 | $10.84 | $10.97 | $5.67 | 35,568 |
| 2016-02-17 | $10.58 | $10.98 | $10.58 | $10.93 | $5.65 | 36,152 |
| 2016-02-16 | $10.42 | $10.57 | $10.38 | $10.56 | $5.46 | 53,448 |
| 2016-02-12 | $10.21 | $10.33 | $10.11 | $10.29 | $5.32 | 59,109 |
| 2016-02-11 | $10.08 | $10.16 | $10.01 | $10.11 | $5.23 | 63,514 |
| 2016-02-10 | $10.55 | $10.60 | $10.33 | $10.33 | $5.34 | 67,981 |
| 2016-02-09 | $10.58 | $10.59 | $10.32 | $10.43 | $5.39 | 52,188 |
| 2016-02-08 | $10.98 | $10.98 | $10.63 | $10.75 | $5.56 | 58,897 |
| 2016-02-05 | $11.20 | $11.20 | $11.08 | $11.11 | $5.74 | 36,530 |
| 2016-02-04 | $11.20 | $11.38 | $11.16 | $11.25 | $5.82 | 36,568 |
| 2016-02-03 | $11.20 | $11.27 | $10.97 | $11.23 | $5.81 | 34,300 |
| 2016-02-02 | $11.27 | $11.27 | $11.09 | $11.16 | $5.77 | 20,318 |
| 2016-02-01 | $11.24 | $11.34 | $11.19 | $11.32 | $5.85 | 25,822 |
| 2016-01-29 | $11.10 | $11.38 | $11.10 | $11.34 | $5.86 | 80,294 |
| 2016-01-28 | $11.04 | $11.11 | $10.96 | $11.04 | $5.71 | 19,660 |
| 2016-01-27 | $10.92 | $11.10 | $10.90 | $10.90 | $5.64 | 36,971 |
| 2016-01-26 | $10.82 | $11.05 | $10.73 | $10.87 | $5.62 | 99,165 |
| 2016-01-25 | $10.86 | $10.94 | $10.71 | $10.74 | $5.55 | 118,826 |
| 2016-01-22 | $10.52 | $10.92 | $10.52 | $10.87 | $5.62 | 116,848 |
| 2016-01-21 | $10.11 | $10.49 | $10.03 | $10.34 | $5.35 | 129,857 |
| 2016-01-20 | $10.58 | $10.58 | $9.95 | $10.16 | $5.25 | 106,730 |
| 2016-01-19 | $11.00 | $11.05 | $10.66 | $10.77 | $5.57 | 132,087 |
| 2016-01-15 | $10.99 | $11.03 | $10.75 | $10.99 | $5.68 | 182,518 |
| 2016-01-14 | $11.05 | $11.29 | $10.83 | $11.19 | $5.79 | 182,961 |
| 2016-01-13 | $11.44 | $11.44 | $11.06 | $11.08 | $5.73 | 67,480 |
| 2016-01-12 | $11.56 | $11.63 | $11.18 | $11.42 | $5.90 | 81,279 |
| 2016-01-11 | $11.73 | $11.73 | $11.43 | $11.50 | $5.95 | 78,233 |
| 2016-01-08 | $11.95 | $11.99 | $11.68 | $11.68 | $6.04 | 58,297 |
| 2016-01-07 | $12.07 | $12.17 | $11.90 | $11.95 | $6.18 | 83,398 |
| 2016-01-06 | $12.37 | $12.55 | $12.25 | $12.32 | $6.37 | 147,294 |
| 2016-01-05 | $12.36 | $12.44 | $12.34 | $12.43 | $6.43 | 49,028 |
| 2016-01-04 | $12.26 | $12.29 | $12.07 | $12.29 | $6.35 | 81,859 |
| 2015-12-31 | $12.40 | $12.41 | $12.24 | $12.37 | $6.40 | 112,351 |
| 2015-12-30 | $12.32 | $12.44 | $12.30 | $12.39 | $6.41 | 89,853 |
| 2015-12-29 | $12.45 | $12.50 | $12.31 | $12.37 | $6.40 | 122,260 |
| 2015-12-28 | $12.38 | $12.38 | $12.19 | $12.38 | $6.40 | 94,709 |
| 2015-12-24 | $12.40 | $12.48 | $12.35 | $12.46 | $6.44 | 80,913 |
| 2015-12-23 | $12.09 | $12.34 | $12.02 | $12.30 | $6.36 | 106,653 |
| 2015-12-22 | $11.64 | $12.00 | $11.64 | $12.00 | $6.20 | 150,428 |
| 2015-12-21 | $11.56 | $11.66 | $11.47 | $11.63 | $6.01 | 120,900 |
| 2015-12-18 | $11.68 | $11.75 | $11.50 | $11.50 | $5.95 | 216,901 |
| 2015-12-17 | $11.80 | $11.81 | $11.59 | $11.73 | $6.06 | 263,404 |
| 2015-12-16 | $11.45 | $11.76 | $11.38 | $11.72 | $6.06 | 86,571 |
| 2015-12-15 | $11.60 | $11.81 | $11.60 | $11.73 | $5.92 | 94,030 |
| 2015-12-14 | $11.75 | $11.78 | $11.50 | $11.61 | $5.86 | 92,398 |
| 2015-12-11 | $11.94 | $11.97 | $11.80 | $11.80 | $5.96 | 82,143 |
| 2015-12-10 | $12.18 | $12.26 | $12.09 | $12.09 | $6.10 | 83,425 |
| 2015-12-09 | $12.06 | $12.23 | $12.01 | $12.13 | $6.13 | 216,760 |
| 2015-12-08 | $11.96 | $12.06 | $11.90 | $12.03 | $6.07 | 88,619 |
| 2015-12-07 | $12.39 | $12.39 | $12.03 | $12.05 | $6.08 | 114,070 |
| 2015-12-04 | $12.43 | $12.50 | $12.20 | $12.47 | $6.30 | 89,687 |
| 2015-12-03 | $12.73 | $12.73 | $12.38 | $12.39 | $6.26 | 38,753 |
| 2015-12-02 | $12.78 | $12.85 | $12.61 | $12.64 | $6.38 | 55,756 |
| 2015-12-01 | $12.85 | $12.92 | $12.79 | $12.81 | $6.47 | 43,477 |
| 2015-11-30 | $12.76 | $12.81 | $12.70 | $12.80 | $6.46 | 47,124 |
| 2015-11-27 | $12.65 | $12.77 | $12.65 | $12.76 | $6.44 | 15,661 |
| 2015-11-25 | $12.58 | $12.71 | $12.57 | $12.70 | $6.41 | 29,891 |
| 2015-11-24 | $12.54 | $12.66 | $12.49 | $12.64 | $6.38 | 71,732 |
| 2015-11-23 | $12.58 | $12.67 | $12.55 | $12.61 | $6.37 | 60,556 |
| 2015-11-20 | $12.61 | $12.74 | $12.60 | $12.63 | $6.38 | 74,106 |
| 2015-11-19 | $12.64 | $12.71 | $12.55 | $12.61 | $6.37 | 80,228 |
| 2015-11-18 | $12.46 | $12.71 | $12.46 | $12.71 | $6.42 | 54,083 |
| 2015-11-17 | $12.55 | $12.64 | $12.40 | $12.52 | $6.32 | 58,966 |
| 2015-11-16 | $12.27 | $12.51 | $12.27 | $12.51 | $6.32 | 78,130 |
| 2015-11-13 | $12.37 | $12.38 | $12.23 | $12.32 | $6.22 | 91,473 |
| 2015-11-12 | $12.55 | $12.58 | $12.41 | $12.45 | $6.29 | 81,365 |
| 2015-11-11 | $12.74 | $12.76 | $12.65 | $12.67 | $6.40 | 75,427 |
| 2015-11-10 | $12.72 | $12.88 | $12.68 | $12.71 | $6.42 | 72,863 |
| 2015-11-09 | $12.98 | $13.00 | $12.79 | $12.84 | $6.48 | 61,026 |
| 2015-11-06 | $13.12 | $13.12 | $12.95 | $13.06 | $6.59 | 65,628 |
| 2015-11-05 | $13.10 | $13.22 | $13.00 | $13.20 | $6.67 | 111,745 |
| 2015-11-04 | $13.21 | $13.28 | $13.08 | $13.11 | $6.62 | 52,220 |
| 2015-11-03 | $13.07 | $13.32 | $13.03 | $13.25 | $6.69 | 90,099 |
| 2015-11-02 | $12.93 | $13.16 | $12.89 | $13.15 | $6.64 | 66,415 |
| 2015-10-30 | $12.97 | $13.08 | $12.93 | $12.97 | $6.55 | 74,820 |
| 2015-10-29 | $12.95 | $13.03 | $12.89 | $13.01 | $6.57 | 65,412 |
| 2015-10-28 | $12.93 | $13.03 | $12.84 | $13.03 | $6.58 | 64,596 |
| 2015-10-27 | $13.05 | $13.09 | $12.90 | $12.92 | $6.52 | 77,156 |
| 2015-10-26 | $13.26 | $13.28 | $13.08 | $13.10 | $6.61 | 67,838 |
| 2015-10-23 | $13.31 | $13.34 | $13.21 | $13.28 | $6.71 | 52,926 |
| 2015-10-22 | $13.22 | $13.34 | $13.20 | $13.31 | $6.72 | 33,410 |
| 2015-10-21 | $13.27 | $13.29 | $13.17 | $13.17 | $6.65 | 55,155 |
| 2015-10-20 | $13.16 | $13.34 | $13.16 | $13.21 | $6.67 | 22,897 |
| 2015-10-19 | $13.20 | $13.33 | $13.19 | $13.22 | $6.68 | 54,280 |
| 2015-10-16 | $13.17 | $13.28 | $13.13 | $13.26 | $6.70 | 27,063 |
| 2015-10-15 | $13.05 | $13.20 | $13.00 | $13.16 | $6.65 | 63,598 |
| 2015-10-14 | $13.04 | $13.11 | $12.93 | $13.06 | $6.59 | 64,778 |
| 2015-10-13 | $13.14 | $13.27 | $13.07 | $13.10 | $6.61 | 55,809 |
| 2015-10-12 | $13.32 | $13.35 | $13.21 | $13.25 | $6.69 | 52,013 |
| 2015-10-09 | $13.09 | $13.41 | $13.09 | $13.39 | $6.76 | 217,215 |
| 2015-10-08 | $12.93 | $13.15 | $12.93 | $13.09 | $6.61 | 45,919 |
| 2015-10-07 | $12.75 | $13.03 | $12.75 | $12.98 | $6.55 | 108,320 |
| 2015-10-06 | $12.65 | $12.77 | $12.51 | $12.76 | $6.44 | 104,926 |
| 2015-10-05 | $12.31 | $12.66 | $12.31 | $12.61 | $6.37 | 82,783 |
| 2015-10-02 | $12.02 | $12.30 | $12.01 | $12.29 | $6.21 | 82,020 |
| 2015-10-01 | $12.11 | $12.27 | $12.06 | $12.16 | $6.14 | 101,560 |
| 2015-09-30 | $12.10 | $12.35 | $12.06 | $12.16 | $6.14 | 186,084 |
| 2015-09-29 | $12.18 | $12.22 | $12.01 | $12.07 | $6.09 | 72,046 |
| 2015-09-28 | $12.75 | $12.76 | $12.21 | $12.24 | $6.18 | 95,579 |
| 2015-09-25 | $12.92 | $12.94 | $12.76 | $12.78 | $6.45 | 64,951 |
| 2015-09-24 | $12.75 | $12.86 | $12.50 | $12.82 | $6.47 | 144,046 |
| 2015-09-23 | $12.89 | $13.01 | $12.84 | $12.89 | $6.51 | 74,584 |
| 2015-09-22 | $12.83 | $12.97 | $12.76 | $12.97 | $6.55 | 91,889 |
| 2015-09-21 | $12.88 | $13.00 | $12.86 | $12.98 | $6.55 | 52,903 |
| 2015-09-18 | $12.88 | $12.96 | $12.79 | $12.87 | $6.50 | 68,376 |
| 2015-09-17 | $12.84 | $13.06 | $12.84 | $12.99 | $6.56 | 58,748 |
| 2015-09-16 | $12.78 | $12.91 | $12.75 | $12.86 | $6.49 | 80,094 |
| 2015-09-15 | $12.95 | $13.01 | $12.94 | $13.01 | $6.43 | 60,548 |
| 2015-09-14 | $13.02 | $13.02 | $12.95 | $12.95 | $6.40 | 43,590 |
| 2015-09-11 | $13.05 | $13.08 | $12.90 | $13.00 | $6.42 | 77,388 |
| 2015-09-10 | $13.10 | $13.23 | $13.04 | $13.08 | $6.46 | 89,451 |
| 2015-09-09 | $13.39 | $13.50 | $13.12 | $13.15 | $6.50 | 66,850 |
| 2015-09-08 | $13.42 | $13.42 | $13.26 | $13.38 | $6.61 | 47,359 |
| 2015-09-04 | $13.23 | $13.27 | $13.15 | $13.22 | $6.53 | 44,363 |
| 2015-09-03 | $13.34 | $13.50 | $13.32 | $13.40 | $6.62 | 35,425 |
| 2015-09-02 | $13.33 | $13.37 | $13.20 | $13.34 | $6.59 | 31,909 |
| 2015-09-01 | $13.16 | $13.31 | $13.15 | $13.19 | $6.52 | 47,644 |
| 2015-08-31 | $13.60 | $13.65 | $13.45 | $13.51 | $6.68 | 58,754 |
| 2015-08-28 | $13.65 | $13.73 | $13.50 | $13.66 | $6.75 | 35,491 |
| 2015-08-27 | $13.52 | $13.68 | $13.37 | $13.56 | $6.70 | 96,857 |
| 2015-08-26 | $13.21 | $13.35 | $13.04 | $13.34 | $6.59 | 86,069 |
| 2015-08-25 | $13.24 | $13.35 | $13.06 | $13.07 | $6.46 | 63,658 |
| 2015-08-24 | $13.17 | $13.36 | $11.00 | $13.02 | $6.43 | 117,550 |
LMP Capital and Income Fund Inc (SCD) News Headlines
Recent LMP Capital and Income Fund Inc (SCD) News
Similar Companies to LMP Capital and Income Fund Inc (SCD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |