Special Opportunities Fund Inc (SPE) Exchange: NYSE
Data as of Aug. 19, 2025
$15.53 ($0.04) 0.23%
Special Opportunities Fund Inc - Daily Information
Click for more stock information on Special Opportunities Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $15.48 |
| Previous Close | $15.53 |
| High | $15.55 |
| Low | $15.46 |
| Adjusted Open | $15.48 |
| Previous Adjusted Close | $15.53 |
| Adjusted High | $15.55 |
| Adjusted Low | $15.46 |
About Special Opportunities Fund Inc (SPE)
Special Opportunities Fund, Inc. (the Fund), formerly Insured Municipal Income Fund Inc., is a closed-end diversified management investment company. The Fund's investment objective is to achieve total return. Income Research & Management (IRM) is the sub-adviser of the Fund. Brooklyn Capital Management, LLC serves as investment advisor to the Fund. U.S. Bancorp Fund Services, LLC serves as the Fund's administrator.
Invest in Special Opportunities Fund Inc (SPE)
Historical Stock Data for Special Opportunities Fund Inc (SPE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $15.48 | $15.55 | $15.46 | $15.53 | $15.53 | 12,638 |
| 2025-08-14 | $15.49 | $15.57 | $15.48 | $15.50 | $15.50 | 6,448 |
| 2025-08-13 | $15.50 | $15.59 | $15.36 | $15.53 | $15.53 | 25,640 |
| 2025-08-12 | $15.40 | $15.50 | $15.35 | $15.50 | $15.50 | 23,570 |
| 2025-08-11 | $15.48 | $15.48 | $15.35 | $15.42 | $15.42 | 31,176 |
| 2025-08-08 | $15.43 | $15.49 | $15.35 | $15.42 | $15.42 | 22,796 |
| 2025-08-07 | $15.45 | $15.49 | $15.34 | $15.48 | $15.48 | 17,775 |
| 2025-08-06 | $15.20 | $15.49 | $15.20 | $15.40 | $15.40 | 71,507 |
| 2025-08-05 | $15.22 | $15.22 | $15.09 | $15.19 | $15.19 | 18,301 |
| 2025-08-04 | $15.14 | $15.30 | $15.12 | $15.23 | $15.23 | 31,006 |
| 2025-08-01 | $15.34 | $15.34 | $15.08 | $15.16 | $15.16 | 29,645 |
| 2025-07-31 | $15.37 | $15.53 | $15.34 | $15.40 | $15.40 | 56,508 |
| 2025-07-30 | $15.43 | $15.47 | $15.34 | $15.38 | $15.38 | 29,065 |
| 2025-07-29 | $15.41 | $15.47 | $15.40 | $15.43 | $15.43 | 30,238 |
| 2025-07-28 | $15.54 | $15.54 | $15.34 | $15.41 | $15.41 | 35,628 |
| 2025-07-25 | $15.52 | $15.60 | $15.50 | $15.54 | $15.54 | 8,733 |
| 2025-07-24 | $15.58 | $15.58 | $15.47 | $15.51 | $15.51 | 17,163 |
| 2025-07-23 | $15.50 | $15.61 | $15.49 | $15.51 | $15.51 | 21,792 |
| 2025-07-22 | $15.61 | $15.63 | $15.35 | $15.49 | $15.49 | 21,243 |
| 2025-07-21 | $15.46 | $15.65 | $15.46 | $15.62 | $15.51 | 35,257 |
| 2025-07-18 | $15.56 | $15.56 | $15.40 | $15.50 | $15.39 | 21,978 |
| 2025-07-17 | $15.49 | $15.51 | $15.27 | $15.51 | $15.40 | 61,578 |
| 2025-07-16 | $15.56 | $15.56 | $15.37 | $15.45 | $15.34 | 18,915 |
| 2025-07-15 | $15.49 | $15.56 | $15.43 | $15.50 | $15.39 | 29,807 |
| 2025-07-14 | $15.51 | $15.55 | $15.37 | $15.50 | $15.39 | 25,867 |
| 2025-07-11 | $15.54 | $15.62 | $15.37 | $15.47 | $15.36 | 47,515 |
| 2025-07-10 | $15.50 | $15.70 | $15.40 | $15.54 | $15.43 | 32,465 |
| 2025-07-09 | $15.57 | $15.66 | $15.46 | $15.48 | $15.37 | 17,790 |
| 2025-07-08 | $15.51 | $15.60 | $15.50 | $15.51 | $15.40 | 15,523 |
| 2025-07-07 | $15.57 | $15.65 | $15.49 | $15.49 | $15.38 | 38,408 |
| 2025-07-03 | $15.63 | $15.72 | $15.60 | $15.67 | $15.56 | 11,489 |
| 2025-07-02 | $15.61 | $15.61 | $15.34 | $15.60 | $15.49 | 64,105 |
| 2025-07-01 | $15.47 | $15.70 | $15.32 | $15.61 | $15.50 | 28,836 |
| 2025-06-30 | $15.48 | $15.50 | $15.35 | $15.49 | $15.38 | 57,979 |
| 2025-06-27 | $15.33 | $15.43 | $15.28 | $15.38 | $15.27 | 30,353 |
| 2025-06-26 | $15.25 | $15.35 | $15.25 | $15.31 | $15.20 | 16,617 |
| 2025-06-25 | $15.18 | $15.26 | $15.18 | $15.25 | $15.14 | 18,340 |
| 2025-06-24 | $15.15 | $15.20 | $15.01 | $15.15 | $15.04 | 67,995 |
| 2025-06-23 | $14.95 | $15.10 | $14.91 | $15.06 | $14.95 | 54,763 |
| 2025-06-20 | $15.06 | $15.10 | $14.93 | $14.97 | $14.86 | 40,142 |
| 2025-06-18 | $15.00 | $15.13 | $15.00 | $15.10 | $14.99 | 11,294 |
| 2025-06-17 | $15.15 | $15.16 | $15.04 | $15.10 | $14.99 | 15,927 |
| 2025-06-16 | $15.27 | $15.29 | $15.19 | $15.27 | $15.05 | 35,421 |
| 2025-06-13 | $15.21 | $15.27 | $15.15 | $15.20 | $14.98 | 37,418 |
| 2025-06-12 | $15.22 | $15.28 | $15.19 | $15.26 | $15.04 | 10,645 |
| 2025-06-11 | $15.26 | $15.26 | $15.20 | $15.25 | $15.03 | 28,679 |
| 2025-06-10 | $15.22 | $15.28 | $15.19 | $15.27 | $15.05 | 23,183 |
| 2025-06-09 | $15.25 | $15.35 | $15.20 | $15.21 | $14.99 | 33,161 |
| 2025-06-06 | $15.10 | $15.21 | $15.10 | $15.19 | $15.19 | 25,004 |
| 2025-06-05 | $15.11 | $15.20 | $15.06 | $15.09 | $15.09 | 20,588 |
| 2025-06-04 | $15.15 | $15.20 | $15.05 | $15.12 | $15.12 | 26,866 |
| 2025-06-03 | $15.16 | $15.22 | $15.00 | $15.13 | $15.13 | 19,118 |
| 2025-06-02 | $15.21 | $15.25 | $15.10 | $15.14 | $15.14 | 27,583 |
| 2025-05-30 | $15.16 | $15.25 | $15.03 | $15.15 | $15.15 | 21,679 |
| 2025-05-29 | $15.07 | $15.25 | $15.00 | $15.16 | $15.16 | 26,207 |
| 2025-05-28 | $15.10 | $15.10 | $14.95 | $15.05 | $15.05 | 12,097 |
| 2025-05-27 | $15.06 | $15.25 | $14.95 | $14.97 | $14.97 | 22,360 |
| 2025-05-23 | $14.93 | $15.25 | $14.92 | $14.98 | $14.98 | 3,902 |
| 2025-05-22 | $15.04 | $15.23 | $14.90 | $15.00 | $15.00 | 16,983 |
| 2025-05-21 | $15.25 | $15.35 | $15.09 | $15.09 | $15.09 | 24,924 |
| 2025-05-20 | $15.17 | $15.24 | $15.06 | $15.23 | $15.23 | 19,862 |
| 2025-05-19 | $15.20 | $15.24 | $15.08 | $15.24 | $15.24 | 25,691 |
| 2025-05-16 | $15.16 | $15.24 | $15.14 | $15.23 | $15.23 | 59,008 |
| 2025-05-15 | $15.18 | $15.20 | $15.03 | $15.14 | $15.14 | 11,849 |
| 2025-05-14 | $15.19 | $15.22 | $15.13 | $15.17 | $15.17 | 21,539 |
| 2025-05-13 | $14.98 | $15.25 | $14.98 | $15.15 | $15.15 | 23,631 |
| 2025-05-12 | $14.97 | $15.15 | $14.92 | $15.03 | $15.03 | 22,061 |
| 2025-05-09 | $14.77 | $14.93 | $14.75 | $14.80 | $14.80 | 25,509 |
| 2025-05-08 | $14.81 | $14.94 | $14.80 | $14.84 | $14.84 | 20,859 |
| 2025-05-07 | $14.89 | $14.92 | $14.77 | $14.80 | $14.80 | 22,365 |
| 2025-05-06 | $14.75 | $14.85 | $14.75 | $14.81 | $14.81 | 13,015 |
| 2025-05-05 | $14.84 | $14.90 | $14.77 | $14.85 | $14.85 | 18,842 |
| 2025-05-02 | $14.85 | $14.90 | $14.77 | $14.85 | $14.85 | 45,675 |
| 2025-05-01 | $14.70 | $14.85 | $14.60 | $14.70 | $14.70 | 117,586 |
| 2025-04-30 | $14.69 | $14.72 | $14.47 | $14.56 | $14.56 | 38,780 |
| 2025-04-29 | $14.48 | $14.75 | $14.43 | $14.73 | $14.73 | 37,019 |
| 2025-04-28 | $14.45 | $14.62 | $14.33 | $14.46 | $14.46 | 50,516 |
| 2025-04-25 | $14.42 | $14.71 | $14.25 | $14.48 | $14.48 | 28,112 |
| 2025-04-24 | $14.35 | $14.62 | $14.27 | $14.44 | $14.44 | 19,657 |
| 2025-04-23 | $14.40 | $14.52 | $14.29 | $14.37 | $14.37 | 133,610 |
| 2025-04-22 | $13.91 | $14.15 | $13.88 | $14.13 | $14.13 | 28,087 |
| 2025-04-21 | $14.10 | $14.10 | $13.80 | $13.86 | $13.75 | 31,963 |
| 2025-04-17 | $14.20 | $14.35 | $14.09 | $14.14 | $14.03 | 40,250 |
| 2025-04-16 | $14.13 | $14.38 | $13.91 | $14.04 | $13.93 | 29,751 |
| 2025-04-15 | $14.01 | $14.37 | $14.01 | $14.09 | $13.98 | 33,593 |
| 2025-04-14 | $14.06 | $14.16 | $13.82 | $14.02 | $13.91 | 53,934 |
| 2025-04-11 | $14.04 | $14.32 | $13.90 | $13.99 | $13.88 | 98,796 |
| 2025-04-10 | $14.12 | $14.47 | $13.78 | $14.01 | $13.90 | 16,321 |
| 2025-04-09 | $13.58 | $14.31 | $13.14 | $14.26 | $14.15 | 63,548 |
| 2025-04-08 | $13.67 | $14.03 | $13.14 | $13.51 | $13.41 | 95,416 |
| 2025-04-07 | $13.58 | $13.58 | $12.72 | $13.34 | $13.24 | 135,853 |
| 2025-04-04 | $14.35 | $14.60 | $13.75 | $13.80 | $13.69 | 203,506 |
| 2025-04-03 | $14.97 | $15.00 | $14.60 | $14.73 | $14.73 | 62,939 |
| 2025-04-02 | $15.04 | $15.18 | $15.04 | $15.12 | $15.12 | 11,853 |
| 2025-04-01 | $15.09 | $15.17 | $14.88 | $15.05 | $15.05 | 37,975 |
| 2025-03-31 | $14.86 | $15.03 | $14.72 | $15.02 | $15.02 | 56,571 |
| 2025-03-28 | $15.05 | $15.17 | $14.90 | $14.95 | $14.95 | 54,728 |
| 2025-03-27 | $15.20 | $15.27 | $15.11 | $15.11 | $15.11 | 36,515 |
| 2025-03-26 | $15.24 | $15.31 | $15.13 | $15.14 | $15.14 | 28,852 |
| 2025-03-25 | $15.16 | $15.25 | $15.16 | $15.20 | $15.20 | 14,544 |
| 2025-03-24 | $15.04 | $15.20 | $14.96 | $15.16 | $15.16 | 61,295 |
| 2025-03-21 | $15.02 | $15.04 | $14.87 | $14.97 | $14.97 | 19,254 |
| 2025-03-20 | $14.98 | $15.08 | $14.84 | $15.03 | $15.03 | 27,823 |
| 2025-03-19 | $14.96 | $15.09 | $14.92 | $14.98 | $14.98 | 28,873 |
| 2025-03-18 | $14.82 | $15.03 | $14.82 | $14.93 | $14.93 | 29,780 |
| 2025-03-17 | $14.94 | $15.15 | $14.94 | $15.01 | $14.90 | 105,238 |
| 2025-03-14 | $15.03 | $15.09 | $14.88 | $15.09 | $14.98 | 37,482 |
| 2025-03-13 | $14.98 | $14.99 | $14.85 | $14.88 | $14.77 | 47,106 |
| 2025-03-12 | $14.88 | $15.06 | $14.70 | $14.91 | $14.80 | 51,855 |
| 2025-03-11 | $14.81 | $15.18 | $14.70 | $14.82 | $14.71 | 68,488 |
| 2025-03-10 | $15.15 | $15.17 | $14.85 | $14.89 | $14.78 | 76,030 |
| 2025-03-07 | $15.13 | $15.20 | $15.11 | $15.19 | $15.08 | 17,525 |
| 2025-03-06 | $15.22 | $15.41 | $15.07 | $15.07 | $14.96 | 29,645 |
| 2025-03-05 | $15.26 | $15.50 | $15.20 | $15.28 | $15.17 | 16,614 |
| 2025-03-04 | $15.45 | $15.45 | $15.20 | $15.26 | $15.15 | 36,952 |
| 2025-03-03 | $15.38 | $15.59 | $15.34 | $15.48 | $15.48 | 72,457 |
| 2025-02-28 | $15.27 | $15.29 | $15.21 | $15.27 | $15.27 | 43,506 |
| 2025-02-27 | $15.40 | $15.40 | $15.15 | $15.18 | $15.18 | 27,721 |
| 2025-02-26 | $15.32 | $15.52 | $15.22 | $15.29 | $15.29 | 19,486 |
| 2025-02-25 | $15.34 | $15.45 | $15.10 | $15.22 | $15.22 | 57,048 |
| 2025-02-24 | $15.49 | $15.66 | $15.33 | $15.34 | $15.34 | 59,730 |
| 2025-02-21 | $15.55 | $15.71 | $15.45 | $15.48 | $15.48 | 27,595 |
| 2025-02-20 | $15.55 | $15.69 | $15.42 | $15.57 | $15.57 | 42,184 |
| 2025-02-19 | $15.55 | $15.56 | $15.41 | $15.56 | $15.56 | 71,682 |
| 2025-02-18 | $15.60 | $15.66 | $15.45 | $15.52 | $15.52 | 48,602 |
| 2025-02-14 | $15.53 | $15.75 | $15.52 | $15.56 | $15.45 | 36,821 |
| 2025-02-13 | $15.50 | $15.54 | $15.44 | $15.54 | $15.43 | 78,181 |
| 2025-02-12 | $15.52 | $15.59 | $15.46 | $15.47 | $15.36 | 51,643 |
| 2025-02-11 | $15.70 | $15.70 | $15.50 | $15.52 | $15.41 | 88,121 |
| 2025-02-10 | $15.74 | $15.75 | $15.62 | $15.68 | $15.57 | 76,848 |
| 2025-02-07 | $15.65 | $15.76 | $15.54 | $15.60 | $15.49 | 71,074 |
| 2025-02-06 | $15.65 | $15.75 | $15.56 | $15.60 | $15.49 | 102,226 |
| 2025-02-05 | $15.63 | $15.87 | $15.54 | $15.65 | $15.54 | 209,150 |
| 2025-02-04 | $15.54 | $15.60 | $15.47 | $15.54 | $15.43 | 102,324 |
| 2025-02-03 | $15.43 | $15.55 | $15.24 | $15.47 | $15.36 | 181,454 |
| 2025-01-31 | $15.53 | $15.53 | $15.40 | $15.48 | $15.37 | 31,964 |
| 2025-01-30 | $15.35 | $15.55 | $15.28 | $15.45 | $15.34 | 60,828 |
| 2025-01-29 | $15.32 | $15.37 | $15.20 | $15.30 | $15.19 | 52,657 |
| 2025-01-28 | $15.31 | $15.33 | $15.20 | $15.25 | $15.14 | 20,405 |
| 2025-01-27 | $15.32 | $15.34 | $15.05 | $15.23 | $15.12 | 74,973 |
| 2025-01-24 | $15.24 | $15.45 | $15.14 | $15.34 | $15.34 | 64,092 |
| 2025-01-23 | $15.17 | $15.32 | $15.11 | $15.23 | $15.23 | 19,628 |
| 2025-01-22 | $15.15 | $15.22 | $15.06 | $15.17 | $15.17 | 20,240 |
| 2025-01-21 | $15.03 | $15.17 | $14.92 | $15.07 | $15.07 | 59,233 |
| 2025-01-17 | $15.06 | $15.16 | $15.01 | $15.05 | $14.94 | 37,386 |
| 2025-01-16 | $14.88 | $15.17 | $14.87 | $15.01 | $14.90 | 34,760 |
| 2025-01-15 | $14.81 | $15.04 | $14.76 | $14.95 | $14.84 | 28,400 |
| 2025-01-14 | $14.72 | $14.82 | $14.72 | $14.74 | $14.63 | 18,659 |
| 2025-01-13 | $14.90 | $15.01 | $14.50 | $14.70 | $14.59 | 54,111 |
| 2025-01-10 | $14.99 | $14.99 | $14.77 | $14.87 | $14.76 | 18,583 |
| 2025-01-08 | $15.03 | $15.03 | $14.95 | $15.00 | $14.89 | 14,038 |
| 2025-01-07 | $14.96 | $15.15 | $14.85 | $15.00 | $14.89 | 34,382 |
| 2025-01-06 | $14.80 | $15.19 | $14.73 | $14.99 | $14.88 | 50,704 |
| 2025-01-03 | $14.74 | $14.93 | $14.66 | $14.84 | $14.73 | 26,920 |
| 2025-01-02 | $14.70 | $14.79 | $14.31 | $14.71 | $14.60 | 24,473 |
| 2024-12-31 | $14.70 | $14.79 | $14.60 | $14.63 | $14.52 | 19,039 |
| 2024-12-30 | $14.41 | $14.72 | $14.34 | $14.58 | $14.47 | 82,321 |
| 2024-12-27 | $14.70 | $14.75 | $14.53 | $14.55 | $14.44 | 11,027 |
| 2024-12-26 | $14.63 | $14.79 | $14.62 | $14.76 | $14.65 | 30,889 |
| 2024-12-24 | $14.67 | $14.69 | $14.59 | $14.69 | $14.58 | 32,567 |
| 2024-12-23 | $14.65 | $14.76 | $14.47 | $14.59 | $14.48 | 23,666 |
| 2024-12-20 | $14.43 | $14.65 | $14.43 | $14.61 | $14.50 | 43,040 |
| 2024-12-19 | $14.51 | $14.66 | $14.40 | $14.43 | $14.33 | 26,216 |
| 2024-12-18 | $14.86 | $14.99 | $14.50 | $14.51 | $14.41 | 90,123 |
| 2024-12-17 | $15.11 | $15.11 | $14.80 | $14.88 | $14.77 | 82,569 |
| 2024-12-16 | $15.53 | $15.53 | $15.15 | $15.36 | $15.15 | 50,488 |
| 2024-12-13 | $15.58 | $15.72 | $15.41 | $15.53 | $15.53 | 29,281 |
| 2024-12-12 | $15.59 | $15.74 | $15.35 | $15.45 | $15.45 | 44,373 |
| 2024-12-11 | $15.39 | $15.62 | $15.27 | $15.51 | $15.51 | 15,136 |
| 2024-12-10 | $15.40 | $15.64 | $15.22 | $15.43 | $15.43 | 30,072 |
| 2024-12-09 | $15.32 | $15.42 | $15.30 | $15.40 | $15.40 | 29,047 |
| 2024-12-06 | $15.24 | $15.40 | $15.24 | $15.38 | $15.38 | 26,584 |
| 2024-12-05 | $15.19 | $15.38 | $15.17 | $15.23 | $15.23 | 24,150 |
| 2024-12-04 | $15.31 | $15.47 | $15.26 | $15.27 | $15.27 | 35,210 |
| 2024-12-03 | $15.39 | $15.49 | $15.33 | $15.36 | $15.36 | 31,374 |
| 2024-12-02 | $15.45 | $15.59 | $15.35 | $15.35 | $15.35 | 51,212 |
| 2024-11-29 | $15.27 | $15.50 | $15.27 | $15.42 | $15.42 | 50,507 |
| 2024-11-27 | $15.09 | $15.22 | $15.04 | $15.18 | $15.18 | 31,566 |
| 2024-11-26 | $15.15 | $15.25 | $15.01 | $15.06 | $15.06 | 31,126 |
| 2024-11-25 | $15.00 | $15.30 | $15.00 | $15.11 | $15.11 | 35,111 |
| 2024-11-22 | $14.84 | $14.95 | $14.83 | $14.93 | $14.93 | 30,400 |
| 2024-11-21 | $14.68 | $14.85 | $14.65 | $14.79 | $14.79 | 70,626 |
| 2024-11-20 | $15.00 | $15.00 | $14.74 | $14.81 | $14.81 | 35,375 |
| 2024-11-19 | $15.00 | $15.25 | $14.72 | $14.93 | $14.93 | 130,682 |
| 2024-11-18 | $15.34 | $15.47 | $15.25 | $15.29 | $15.19 | 68,639 |
| 2024-11-15 | $15.00 | $15.39 | $15.00 | $15.33 | $15.23 | 123,849 |
| 2024-11-14 | $15.00 | $15.00 | $14.95 | $15.00 | $14.90 | 25,437 |
| 2024-11-13 | $14.95 | $15.12 | $14.94 | $14.94 | $14.85 | 33,295 |
| 2024-11-12 | $15.06 | $15.15 | $14.94 | $14.95 | $14.86 | 37,401 |
| 2024-11-11 | $15.16 | $15.19 | $14.96 | $15.01 | $14.91 | 64,048 |
| 2024-11-08 | $15.29 | $15.35 | $15.12 | $15.15 | $15.15 | 54,745 |
| 2024-11-07 | $15.09 | $15.25 | $15.02 | $15.22 | $15.22 | 59,013 |
| 2024-11-06 | $14.86 | $15.04 | $14.86 | $15.00 | $15.00 | 48,648 |
| 2024-11-05 | $14.64 | $14.81 | $14.55 | $14.76 | $14.76 | 76,836 |
| 2024-11-04 | $14.78 | $14.79 | $14.62 | $14.65 | $14.65 | 34,021 |
| 2024-11-01 | $14.76 | $14.85 | $14.70 | $14.72 | $14.72 | 64,939 |
| 2024-10-31 | $14.79 | $14.83 | $14.72 | $14.76 | $14.76 | 77,434 |
| 2024-10-30 | $14.75 | $14.80 | $14.62 | $14.66 | $14.66 | 224,374 |
| 2024-10-29 | $14.49 | $14.57 | $14.44 | $14.50 | $14.50 | 91,738 |
| 2024-10-28 | $14.32 | $14.44 | $14.25 | $14.31 | $14.31 | 100,404 |
| 2024-10-25 | $14.26 | $14.35 | $14.20 | $14.23 | $14.23 | 28,755 |
| 2024-10-24 | $14.40 | $14.50 | $14.21 | $14.28 | $14.28 | 29,091 |
| 2024-10-23 | $14.33 | $14.47 | $14.33 | $14.36 | $14.36 | 58,415 |
| 2024-10-22 | $14.32 | $14.53 | $14.28 | $14.44 | $14.44 | 51,206 |
| 2024-10-21 | $14.56 | $14.83 | $14.48 | $14.52 | $14.42 | 118,333 |
| 2024-10-18 | $14.42 | $14.58 | $14.42 | $14.58 | $14.48 | 52,281 |
| 2024-10-17 | $14.27 | $14.44 | $14.25 | $14.44 | $14.34 | 26,356 |
| 2024-10-16 | $14.17 | $14.32 | $14.15 | $14.27 | $14.18 | 26,046 |
| 2024-10-15 | $14.28 | $14.28 | $14.15 | $14.16 | $14.07 | 35,424 |
| 2024-10-14 | $14.20 | $14.25 | $14.13 | $14.18 | $14.09 | 21,928 |
| 2024-10-11 | $14.11 | $14.23 | $14.11 | $14.19 | $14.10 | 11,222 |
| 2024-10-10 | $14.12 | $14.12 | $14.05 | $14.10 | $14.01 | 15,150 |
| 2024-10-09 | $14.06 | $14.10 | $14.02 | $14.10 | $14.01 | 23,850 |
| 2024-10-08 | $14.07 | $14.10 | $14.01 | $14.01 | $13.92 | 37,431 |
| 2024-10-07 | $14.08 | $14.08 | $13.99 | $14.03 | $13.94 | 33,369 |
| 2024-10-04 | $14.06 | $14.09 | $14.03 | $14.06 | $13.97 | 42,472 |
| 2024-10-03 | $13.99 | $14.05 | $13.98 | $14.03 | $13.93 | 24,078 |
| 2024-10-02 | $13.97 | $14.03 | $13.92 | $14.02 | $13.93 | 29,532 |
| 2024-10-01 | $13.95 | $13.96 | $13.88 | $13.91 | $13.82 | 68,424 |
| 2024-09-30 | $13.96 | $13.99 | $13.89 | $13.91 | $13.82 | 62,962 |
| 2024-09-27 | $13.89 | $13.99 | $13.89 | $13.92 | $13.83 | 60,735 |
| 2024-09-26 | $14.00 | $14.00 | $13.87 | $13.88 | $13.79 | 64,887 |
| 2024-09-25 | $13.88 | $13.98 | $13.83 | $13.85 | $13.76 | 57,563 |
| 2024-09-24 | $13.83 | $13.87 | $13.74 | $13.84 | $13.75 | 80,742 |
| 2024-09-23 | $13.76 | $13.87 | $13.76 | $13.86 | $13.77 | 76,913 |
| 2024-09-20 | $13.81 | $13.88 | $13.70 | $13.75 | $13.75 | 32,972 |
| 2024-09-19 | $13.92 | $13.95 | $13.81 | $13.83 | $13.83 | 104,338 |
| 2024-09-18 | $13.80 | $13.86 | $13.75 | $13.80 | $13.80 | 29,866 |
| 2024-09-17 | $13.90 | $13.99 | $13.86 | $13.86 | $13.76 | 41,909 |
| 2024-09-16 | $13.94 | $13.94 | $13.90 | $13.92 | $13.82 | 53,973 |
| 2024-09-13 | $13.88 | $13.93 | $13.83 | $13.86 | $13.76 | 42,740 |
| 2024-09-12 | $13.75 | $13.80 | $13.66 | $13.79 | $13.79 | 13,677 |
| 2024-09-11 | $13.79 | $13.88 | $13.72 | $13.78 | $13.78 | 36,211 |
| 2024-09-10 | $13.79 | $13.79 | $13.60 | $13.74 | $13.74 | 23,649 |
| 2024-09-09 | $13.42 | $13.72 | $13.42 | $13.61 | $13.61 | 27,195 |
| 2024-09-06 | $13.72 | $13.82 | $13.43 | $13.45 | $13.45 | 45,228 |
| 2024-09-05 | $13.81 | $13.83 | $13.56 | $13.60 | $13.60 | 23,485 |
| 2024-09-04 | $13.54 | $13.68 | $13.54 | $13.65 | $13.65 | 16,038 |
| 2024-09-03 | $13.78 | $13.80 | $13.56 | $13.63 | $13.63 | 30,003 |
| 2024-08-30 | $13.79 | $13.84 | $13.62 | $13.80 | $13.80 | 39,617 |
| 2024-08-29 | $13.65 | $13.80 | $13.65 | $13.70 | $13.70 | 25,283 |
| 2024-08-28 | $13.73 | $13.82 | $13.56 | $13.63 | $13.63 | 21,284 |
| 2024-08-27 | $13.69 | $13.71 | $13.64 | $13.65 | $13.65 | 20,544 |
| 2024-08-26 | $13.70 | $13.70 | $13.58 | $13.67 | $13.67 | 39,539 |
| 2024-08-23 | $13.63 | $13.70 | $13.61 | $13.69 | $13.69 | 23,213 |
| 2024-08-22 | $13.56 | $13.69 | $13.56 | $13.63 | $13.63 | 21,935 |
| 2024-08-21 | $13.67 | $13.68 | $13.56 | $13.56 | $13.56 | 23,420 |
| 2024-08-20 | $13.78 | $13.79 | $13.66 | $13.72 | $13.62 | 27,734 |
| 2024-08-19 | $13.82 | $13.84 | $13.68 | $13.73 | $13.63 | 11,916 |
| 2024-08-16 | $13.72 | $13.72 | $13.67 | $13.70 | $13.60 | 11,148 |
| 2024-08-15 | $13.59 | $13.90 | $13.54 | $13.73 | $13.63 | 61,797 |
| 2024-08-14 | $13.42 | $13.48 | $13.35 | $13.45 | $13.36 | 21,814 |
| 2024-08-13 | $13.30 | $13.45 | $13.30 | $13.41 | $13.32 | 12,108 |
| 2024-08-12 | $13.31 | $13.32 | $13.21 | $13.27 | $13.18 | 48,821 |
| 2024-08-09 | $13.20 | $13.32 | $13.20 | $13.28 | $13.19 | 16,967 |
| 2024-08-08 | $13.15 | $13.30 | $13.10 | $13.26 | $13.17 | 20,206 |
| 2024-08-07 | $13.10 | $13.19 | $13.10 | $13.13 | $13.04 | 14,521 |
| 2024-08-06 | $13.00 | $13.12 | $12.98 | $13.09 | $13.00 | 51,325 |
| 2024-08-05 | $13.04 | $13.08 | $12.79 | $12.89 | $12.80 | 35,005 |
| 2024-08-02 | $13.53 | $13.59 | $13.10 | $13.20 | $13.20 | 26,403 |
| 2024-08-01 | $13.64 | $13.71 | $13.45 | $13.45 | $13.45 | 66,782 |
| 2024-07-31 | $13.43 | $13.65 | $13.42 | $13.64 | $13.64 | 23,567 |
| 2024-07-30 | $13.28 | $13.45 | $13.28 | $13.37 | $13.37 | 38,024 |
| 2024-07-29 | $13.32 | $13.45 | $13.25 | $13.36 | $13.36 | 26,224 |
| 2024-07-26 | $13.25 | $13.45 | $13.25 | $13.32 | $13.32 | 41,071 |
| 2024-07-25 | $13.31 | $13.38 | $13.24 | $13.30 | $13.30 | 21,005 |
| 2024-07-24 | $13.45 | $13.50 | $13.33 | $13.33 | $13.33 | 33,813 |
| 2024-07-23 | $13.39 | $13.56 | $13.30 | $13.44 | $13.44 | 19,786 |
| 2024-07-22 | $13.36 | $13.50 | $13.34 | $13.46 | $13.46 | 45,738 |
| 2024-07-19 | $13.35 | $13.50 | $13.31 | $13.41 | $13.41 | 9,386 |
| 2024-07-18 | $13.59 | $13.73 | $13.16 | $13.50 | $13.50 | 41,989 |
| 2024-07-17 | $13.67 | $13.74 | $13.38 | $13.38 | $13.38 | 13,958 |
| 2024-07-16 | $13.78 | $13.84 | $13.77 | $13.77 | $13.67 | 35,165 |
| 2024-07-15 | $13.71 | $13.82 | $13.71 | $13.80 | $13.70 | 28,846 |
| 2024-07-12 | $13.64 | $13.70 | $13.54 | $13.69 | $13.69 | 19,072 |
| 2024-07-11 | $13.54 | $13.64 | $13.53 | $13.61 | $13.61 | 14,040 |
| 2024-07-10 | $13.43 | $13.53 | $13.42 | $13.52 | $13.52 | 12,225 |
| 2024-07-09 | $13.46 | $13.51 | $13.36 | $13.43 | $13.43 | 18,350 |
| 2024-07-08 | $13.45 | $13.53 | $13.38 | $13.45 | $13.45 | 23,316 |
| 2024-07-05 | $13.35 | $13.55 | $13.34 | $13.45 | $13.45 | 43,195 |
| 2024-07-03 | $13.32 | $13.35 | $13.32 | $13.34 | $13.34 | 6,287 |
| 2024-07-02 | $13.25 | $13.30 | $13.21 | $13.28 | $13.28 | 14,665 |
| 2024-07-01 | $13.10 | $13.25 | $13.04 | $13.18 | $13.18 | 34,230 |
| 2024-06-28 | $13.20 | $13.20 | $13.00 | $13.08 | $13.08 | 75,085 |
| 2024-06-27 | $13.11 | $13.18 | $13.01 | $13.10 | $13.10 | 19,592 |
| 2024-06-26 | $12.97 | $13.15 | $12.97 | $13.06 | $13.06 | 24,589 |
| 2024-06-25 | $13.20 | $13.20 | $12.81 | $12.97 | $12.97 | 46,838 |
| 2024-06-24 | $13.17 | $13.24 | $13.07 | $13.08 | $13.08 | 31,447 |
| 2024-06-21 | $13.05 | $13.14 | $13.05 | $13.08 | $13.08 | 9,338 |
| 2024-06-20 | $13.12 | $13.23 | $13.00 | $13.01 | $13.01 | 13,390 |
| 2024-06-18 | $12.98 | $13.19 | $12.97 | $13.12 | $13.12 | 13,705 |
| 2024-06-17 | $13.06 | $13.24 | $12.98 | $13.15 | $13.06 | 28,571 |
| 2024-06-14 | $12.96 | $13.04 | $12.84 | $13.03 | $13.03 | 16,679 |
| 2024-06-13 | $13.00 | $13.05 | $12.98 | $12.98 | $12.98 | 18,762 |
| 2024-06-12 | $13.02 | $13.11 | $12.98 | $13.03 | $13.03 | 24,317 |
| 2024-06-11 | $12.96 | $13.03 | $12.96 | $13.03 | $13.03 | 6,827 |
| 2024-06-10 | $12.96 | $13.12 | $12.96 | $12.98 | $12.98 | 23,575 |
| 2024-06-07 | $13.09 | $13.09 | $12.95 | $12.98 | $12.98 | 13,689 |
| 2024-06-06 | $13.09 | $13.09 | $12.98 | $13.04 | $13.04 | 14,377 |
| 2024-06-05 | $12.84 | $13.07 | $12.83 | $13.05 | $13.05 | 13,668 |
| 2024-06-04 | $12.91 | $12.99 | $12.83 | $12.84 | $12.84 | 17,060 |
| 2024-06-03 | $12.81 | $12.97 | $12.80 | $12.85 | $12.85 | 25,013 |
| 2024-05-31 | $12.78 | $12.99 | $12.72 | $12.80 | $12.80 | 17,763 |
| 2024-05-30 | $12.76 | $12.97 | $12.65 | $12.69 | $12.69 | 48,898 |
| 2024-05-29 | $12.76 | $12.84 | $12.75 | $12.75 | $12.75 | 16,024 |
| 2024-05-28 | $12.92 | $12.96 | $12.70 | $12.83 | $12.83 | 41,550 |
| 2024-05-24 | $13.05 | $13.10 | $12.93 | $12.95 | $12.95 | 17,486 |
| 2024-05-23 | $13.00 | $13.12 | $12.98 | $12.98 | $12.98 | 13,925 |
| 2024-05-22 | $13.14 | $13.14 | $12.97 | $13.09 | $13.09 | 8,139 |
| 2024-05-21 | $13.05 | $13.13 | $13.04 | $13.12 | $13.12 | 18,084 |
| 2024-05-20 | $13.01 | $13.04 | $12.98 | $13.01 | $13.01 | 8,850 |
| 2024-05-17 | $13.14 | $13.14 | $13.00 | $13.04 | $12.95 | 29,154 |
| 2024-05-16 | $12.93 | $13.15 | $12.86 | $13.09 | $12.99 | 36,931 |
| 2024-05-15 | $12.85 | $12.98 | $12.85 | $12.94 | $12.85 | 13,809 |
| 2024-05-14 | $12.80 | $12.87 | $12.80 | $12.85 | $12.76 | 16,979 |
| 2024-05-13 | $12.85 | $12.87 | $12.80 | $12.80 | $12.71 | 17,554 |
| 2024-05-10 | $12.75 | $12.81 | $12.69 | $12.80 | $12.80 | 46,030 |
| 2024-05-09 | $12.66 | $12.84 | $12.66 | $12.75 | $12.75 | 16,843 |
| 2024-05-08 | $12.46 | $12.69 | $12.45 | $12.62 | $12.62 | 15,934 |
| 2024-05-07 | $12.51 | $12.60 | $12.51 | $12.56 | $12.56 | 5,254 |
| 2024-05-06 | $12.53 | $12.56 | $12.45 | $12.48 | $12.48 | 27,793 |
| 2024-05-03 | $12.59 | $12.59 | $12.39 | $12.49 | $12.49 | 21,988 |
| 2024-05-02 | $12.52 | $12.54 | $12.31 | $12.39 | $12.39 | 27,023 |
| 2024-05-01 | $12.25 | $12.53 | $12.20 | $12.35 | $12.35 | 33,330 |
| 2024-04-30 | $12.52 | $12.58 | $12.33 | $12.35 | $12.35 | 32,974 |
| 2024-04-29 | $12.55 | $12.55 | $12.44 | $12.45 | $12.45 | 14,395 |
| 2024-04-26 | $12.51 | $12.56 | $12.46 | $12.46 | $12.46 | 15,925 |
| 2024-04-25 | $12.39 | $12.47 | $12.35 | $12.35 | $12.35 | 24,252 |
| 2024-04-24 | $12.52 | $12.52 | $12.36 | $12.41 | $12.41 | 10,699 |
| 2024-04-23 | $12.36 | $12.60 | $12.28 | $12.38 | $12.38 | 11,471 |
| 2024-04-22 | $12.33 | $12.37 | $12.17 | $12.24 | $12.24 | 14,662 |
| 2024-04-19 | $12.23 | $12.37 | $12.21 | $12.22 | $12.22 | 5,915 |
| 2024-04-18 | $12.23 | $12.46 | $12.21 | $12.24 | $12.24 | 16,223 |
| 2024-04-17 | $12.31 | $12.50 | $12.22 | $12.28 | $12.19 | 25,284 |
| 2024-04-16 | $12.47 | $12.47 | $12.00 | $12.16 | $12.07 | 37,373 |
| 2024-04-15 | $12.58 | $12.58 | $12.30 | $12.36 | $12.26 | 66,757 |
| 2024-04-12 | $12.40 | $12.55 | $12.40 | $12.45 | $12.35 | 33,739 |
| 2024-04-11 | $12.66 | $12.69 | $12.50 | $12.55 | $12.45 | 70,448 |
| 2024-04-10 | $12.62 | $12.66 | $12.50 | $12.57 | $12.47 | 39,831 |
| 2024-04-09 | $12.66 | $12.73 | $12.60 | $12.64 | $12.54 | 24,510 |
| 2024-04-08 | $12.59 | $12.72 | $12.59 | $12.66 | $12.56 | 28,132 |
| 2024-04-05 | $12.68 | $12.69 | $12.64 | $12.65 | $12.65 | 20,518 |
| 2024-04-04 | $12.64 | $12.68 | $12.60 | $12.62 | $12.62 | 18,407 |
| 2024-04-03 | $12.55 | $12.69 | $12.52 | $12.64 | $12.64 | 15,659 |
| 2024-04-02 | $12.60 | $12.69 | $12.43 | $12.54 | $12.54 | 29,394 |
| 2024-04-01 | $12.70 | $12.70 | $12.51 | $12.60 | $12.60 | 25,944 |
| 2024-03-28 | $12.71 | $12.71 | $12.60 | $12.64 | $12.64 | 27,933 |
| 2024-03-27 | $12.57 | $12.73 | $12.55 | $12.63 | $12.63 | 6,027 |
| 2024-03-26 | $12.52 | $12.58 | $12.49 | $12.56 | $12.56 | 25,306 |
| 2024-03-25 | $12.55 | $12.55 | $12.43 | $12.52 | $12.52 | 37,137 |
| 2024-03-22 | $12.52 | $12.59 | $12.48 | $12.48 | $12.48 | 26,760 |
| 2024-03-21 | $12.45 | $12.55 | $12.43 | $12.48 | $12.48 | 14,023 |
| 2024-03-20 | $12.40 | $12.43 | $12.30 | $12.38 | $12.38 | 37,034 |
| 2024-03-19 | $12.40 | $12.49 | $12.36 | $12.41 | $12.41 | 12,667 |
| 2024-03-18 | $12.50 | $12.50 | $12.45 | $12.50 | $12.40 | 18,775 |
| 2024-03-15 | $12.40 | $12.50 | $12.37 | $12.43 | $12.34 | 33,167 |
| 2024-03-14 | $12.46 | $12.50 | $12.42 | $12.46 | $12.36 | 34,615 |
| 2024-03-13 | $12.41 | $12.55 | $12.40 | $12.45 | $12.36 | 30,804 |
| 2024-03-12 | $12.38 | $12.42 | $12.36 | $12.38 | $12.29 | 11,631 |
| 2024-03-11 | $12.42 | $12.42 | $12.28 | $12.34 | $12.25 | 14,936 |
| 2024-03-08 | $12.33 | $12.44 | $12.33 | $12.42 | $12.33 | 17,878 |
| 2024-03-07 | $12.27 | $12.33 | $12.27 | $12.31 | $12.22 | 24,161 |
| 2024-03-06 | $12.33 | $12.37 | $12.26 | $12.30 | $12.21 | 15,302 |
| 2024-03-05 | $12.25 | $12.33 | $12.25 | $12.31 | $12.22 | 19,481 |
| 2024-03-04 | $12.32 | $12.33 | $12.28 | $12.32 | $12.23 | 59,555 |
| 2024-03-01 | $12.28 | $12.40 | $12.26 | $12.31 | $12.31 | 49,787 |
| 2024-02-29 | $12.29 | $12.30 | $12.21 | $12.27 | $12.27 | 23,913 |
| 2024-02-28 | $12.23 | $12.30 | $12.20 | $12.21 | $12.21 | 45,190 |
| 2024-02-27 | $12.26 | $12.32 | $12.21 | $12.23 | $12.23 | 10,837 |
| 2024-02-26 | $12.34 | $12.34 | $12.10 | $12.20 | $12.20 | 37,704 |
| 2024-02-23 | $12.21 | $12.27 | $12.21 | $12.27 | $12.27 | 20,666 |
| 2024-02-22 | $12.23 | $12.29 | $12.02 | $12.22 | $12.22 | 15,024 |
| 2024-02-21 | $12.22 | $12.22 | $12.10 | $12.14 | $12.14 | 14,224 |
| 2024-02-20 | $12.02 | $12.25 | $12.02 | $12.18 | $12.18 | 58,382 |
| 2024-02-16 | $12.21 | $12.21 | $12.03 | $12.10 | $12.10 | 15,926 |
| 2024-02-15 | $12.12 | $12.33 | $12.12 | $12.27 | $12.18 | 18,189 |
| 2024-02-14 | $12.20 | $12.30 | $12.08 | $12.15 | $12.05 | 16,025 |
| 2024-02-13 | $12.20 | $12.25 | $12.05 | $12.11 | $12.02 | 52,695 |
| 2024-02-12 | $12.18 | $12.30 | $12.18 | $12.24 | $12.15 | 64,428 |
| 2024-02-09 | $12.15 | $12.25 | $12.15 | $12.18 | $12.18 | 9,400 |
| 2024-02-08 | $12.15 | $12.25 | $12.15 | $12.16 | $12.16 | 39,238 |
| 2024-02-07 | $12.18 | $12.23 | $12.12 | $12.15 | $12.15 | 17,302 |
| 2024-02-06 | $12.15 | $12.15 | $12.02 | $12.11 | $12.11 | 12,358 |
| 2024-02-05 | $12.19 | $12.19 | $12.01 | $12.07 | $12.07 | 30,644 |
| 2024-02-02 | $12.03 | $12.28 | $12.03 | $12.13 | $12.13 | 9,938 |
| 2024-02-01 | $12.02 | $12.20 | $11.95 | $12.09 | $12.09 | 23,501 |
| 2024-01-31 | $12.12 | $12.14 | $11.99 | $11.99 | $11.99 | 41,882 |
| 2024-01-30 | $11.96 | $12.12 | $11.96 | $12.07 | $12.07 | 31,041 |
| 2024-01-29 | $11.96 | $12.00 | $11.95 | $11.96 | $11.96 | 33,877 |
| 2024-01-26 | $11.95 | $11.99 | $11.92 | $11.92 | $11.92 | 12,959 |
| 2024-01-25 | $11.92 | $11.99 | $11.92 | $11.94 | $11.94 | 7,578 |
| 2024-01-24 | $11.91 | $11.99 | $11.91 | $11.92 | $11.92 | 16,165 |
| 2024-01-23 | $11.97 | $11.97 | $11.90 | $11.91 | $11.91 | 22,854 |
| 2024-01-22 | $11.91 | $11.97 | $11.88 | $11.91 | $11.91 | 33,287 |
| 2024-01-19 | $11.99 | $11.99 | $11.83 | $11.92 | $11.92 | 16,652 |
| 2024-01-18 | $11.99 | $12.00 | $11.93 | $11.98 | $11.88 | 26,471 |
| 2024-01-17 | $12.00 | $12.03 | $11.92 | $11.95 | $11.85 | 18,639 |
| 2024-01-16 | $12.12 | $12.12 | $12.00 | $12.01 | $11.91 | 47,218 |
| 2024-01-12 | $12.00 | $12.06 | $11.99 | $12.05 | $11.95 | 10,287 |
| 2024-01-11 | $11.96 | $12.00 | $11.96 | $11.98 | $11.89 | 10,451 |
| 2024-01-10 | $11.91 | $12.00 | $11.91 | $11.97 | $11.87 | 11,832 |
| 2024-01-09 | $11.90 | $11.99 | $11.90 | $11.93 | $11.84 | 12,480 |
| 2024-01-08 | $11.94 | $12.00 | $11.93 | $11.98 | $11.88 | 47,260 |
| 2024-01-05 | $11.92 | $11.95 | $11.91 | $11.95 | $11.86 | 8,586 |
| 2024-01-04 | $11.92 | $12.00 | $11.89 | $11.93 | $11.84 | 17,312 |
| 2024-01-03 | $11.89 | $11.95 | $11.82 | $11.90 | $11.81 | 23,584 |
| 2024-01-02 | $11.81 | $11.94 | $11.81 | $11.89 | $11.80 | 30,534 |
| 2023-12-29 | $11.78 | $11.99 | $11.78 | $11.86 | $11.77 | 36,987 |
| 2023-12-28 | $11.79 | $11.83 | $11.75 | $11.81 | $11.72 | 34,129 |
| 2023-12-27 | $11.72 | $11.80 | $11.70 | $11.75 | $11.66 | 23,018 |
| 2023-12-26 | $11.71 | $11.81 | $11.71 | $11.75 | $11.66 | 18,964 |
| 2023-12-22 | $11.69 | $11.80 | $11.69 | $11.71 | $11.71 | 42,988 |
| 2023-12-21 | $11.73 | $11.73 | $11.67 | $11.70 | $11.70 | 27,456 |
| 2023-12-20 | $11.67 | $11.73 | $11.67 | $11.71 | $11.71 | 79,331 |
| 2023-12-19 | $11.62 | $11.89 | $11.62 | $11.67 | $11.67 | 49,798 |
| 2023-12-18 | $11.64 | $11.70 | $11.56 | $11.64 | $11.64 | 24,335 |
| 2023-12-15 | $11.66 | $11.85 | $11.66 | $11.66 | $11.57 | 39,682 |
| 2023-12-14 | $11.73 | $11.94 | $11.64 | $11.71 | $11.62 | 26,805 |
| 2023-12-13 | $11.51 | $11.66 | $11.51 | $11.64 | $11.55 | 45,580 |
| 2023-12-12 | $11.56 | $11.56 | $11.45 | $11.46 | $11.38 | 30,307 |
| 2023-12-11 | $11.55 | $11.57 | $11.53 | $11.54 | $11.46 | 23,607 |
| 2023-12-08 | $11.51 | $11.59 | $11.51 | $11.57 | $11.48 | 11,845 |
| 2023-12-07 | $11.52 | $11.62 | $11.45 | $11.53 | $11.44 | 10,326 |
| 2023-12-06 | $11.68 | $11.68 | $11.43 | $11.56 | $11.47 | 35,421 |
| 2023-12-05 | $11.60 | $11.64 | $11.48 | $11.56 | $11.47 | 70,179 |
| 2023-12-04 | $11.41 | $11.76 | $11.40 | $11.60 | $11.51 | 84,938 |
| 2023-12-01 | $11.27 | $11.50 | $11.22 | $11.41 | $11.41 | 171,573 |
| 2023-11-30 | $11.40 | $11.40 | $11.18 | $11.25 | $11.25 | 58,040 |
| 2023-11-29 | $11.30 | $11.39 | $11.26 | $11.30 | $11.30 | 24,846 |
| 2023-11-28 | $11.23 | $11.30 | $11.23 | $11.24 | $11.24 | 18,075 |
| 2023-11-27 | $11.26 | $11.30 | $11.25 | $11.27 | $11.27 | 5,316 |
| 2023-11-24 | $11.18 | $11.30 | $11.16 | $11.22 | $11.22 | 18,217 |
| 2023-11-22 | $11.23 | $11.30 | $11.23 | $11.25 | $11.25 | 25,090 |
| 2023-11-21 | $11.23 | $11.32 | $11.13 | $11.13 | $11.13 | 25,851 |
| 2023-11-20 | $11.17 | $11.29 | $11.17 | $11.21 | $11.21 | 9,058 |
| 2023-11-17 | $11.29 | $11.29 | $11.11 | $11.13 | $11.13 | 9,830 |
| 2023-11-16 | $11.30 | $11.35 | $11.22 | $11.22 | $11.13 | 32,818 |
| 2023-11-15 | $11.31 | $11.42 | $11.25 | $11.40 | $11.31 | 35,726 |
| 2023-11-14 | $10.99 | $11.30 | $10.95 | $11.30 | $11.21 | 51,365 |
| 2023-11-13 | $10.90 | $10.99 | $10.90 | $10.93 | $10.84 | 6,241 |
| 2023-11-10 | $10.88 | $10.99 | $10.88 | $10.93 | $10.85 | 15,303 |
| 2023-11-09 | $10.89 | $10.99 | $10.82 | $10.84 | $10.76 | 13,159 |
| 2023-11-08 | $10.95 | $10.95 | $10.89 | $10.89 | $10.81 | 11,632 |
| 2023-11-07 | $10.98 | $10.98 | $10.90 | $10.93 | $10.85 | 8,023 |
| 2023-11-06 | $10.93 | $10.99 | $10.90 | $10.98 | $10.90 | 19,892 |
| 2023-11-03 | $10.71 | $10.99 | $10.71 | $10.92 | $10.92 | 22,877 |
| 2023-11-02 | $10.52 | $10.65 | $10.52 | $10.64 | $10.64 | 30,163 |
| 2023-11-01 | $10.37 | $10.55 | $10.37 | $10.48 | $10.48 | 26,941 |
| 2023-10-31 | $10.31 | $10.39 | $10.31 | $10.34 | $10.34 | 38,616 |
| 2023-10-30 | $10.32 | $10.32 | $10.26 | $10.30 | $10.30 | 24,696 |
| 2023-10-27 | $10.35 | $10.39 | $10.26 | $10.26 | $10.26 | 27,205 |
| 2023-10-26 | $10.37 | $10.48 | $10.35 | $10.38 | $10.38 | 18,027 |
| 2023-10-25 | $10.54 | $10.54 | $10.37 | $10.40 | $10.40 | 23,860 |
| 2023-10-24 | $10.47 | $10.54 | $10.47 | $10.54 | $10.54 | 18,260 |
| 2023-10-23 | $10.52 | $10.60 | $10.51 | $10.51 | $10.51 | 10,798 |
| 2023-10-20 | $10.70 | $10.83 | $10.52 | $10.61 | $10.61 | 31,526 |
| 2023-10-19 | $10.85 | $10.85 | $10.70 | $10.73 | $10.73 | 10,646 |
| 2023-10-18 | $10.97 | $10.97 | $10.85 | $10.88 | $10.79 | 24,991 |
| 2023-10-17 | $10.91 | $10.94 | $10.89 | $10.91 | $10.82 | 30,003 |
| 2023-10-16 | $10.85 | $11.00 | $10.84 | $10.90 | $10.81 | 22,393 |
| 2023-10-13 | $10.85 | $11.00 | $10.85 | $10.85 | $10.76 | 16,428 |
| 2023-10-12 | $10.84 | $10.97 | $10.81 | $10.85 | $10.76 | 30,614 |
| 2023-10-11 | $10.80 | $10.89 | $10.80 | $10.80 | $10.71 | 12,460 |
| 2023-10-10 | $10.86 | $10.86 | $10.75 | $10.79 | $10.70 | 68,252 |
| 2023-10-09 | $10.71 | $10.83 | $10.66 | $10.79 | $10.70 | 15,193 |
| 2023-10-06 | $10.59 | $10.74 | $10.57 | $10.73 | $10.64 | 37,240 |
| 2023-10-05 | $10.58 | $10.64 | $10.57 | $10.58 | $10.50 | 35,765 |
| 2023-10-04 | $10.71 | $10.76 | $10.63 | $10.65 | $10.56 | 19,661 |
| 2023-10-03 | $10.83 | $10.83 | $10.69 | $10.72 | $10.63 | 22,445 |
| 2023-10-02 | $10.96 | $10.96 | $10.77 | $10.82 | $10.73 | 31,575 |
| 2023-09-29 | $11.00 | $11.09 | $10.88 | $10.93 | $10.84 | 63,255 |
| 2023-09-28 | $10.94 | $10.99 | $10.91 | $10.99 | $10.90 | 67,519 |
| 2023-09-27 | $11.01 | $11.06 | $10.85 | $10.87 | $10.78 | 57,646 |
| 2023-09-26 | $11.05 | $11.10 | $10.94 | $10.95 | $10.86 | 61,799 |
| 2023-09-25 | $11.14 | $11.15 | $11.02 | $11.10 | $11.01 | 51,258 |
| 2023-09-22 | $11.16 | $11.21 | $11.13 | $11.15 | $11.15 | 15,531 |
| 2023-09-21 | $11.22 | $11.25 | $11.16 | $11.17 | $11.17 | 54,208 |
| 2023-09-20 | $11.25 | $11.28 | $11.20 | $11.22 | $11.22 | 9,649 |
| 2023-09-19 | $11.21 | $11.26 | $11.20 | $11.20 | $11.20 | 20,167 |
| 2023-09-18 | $11.29 | $11.35 | $11.29 | $11.33 | $11.24 | 14,047 |
| 2023-09-15 | $11.29 | $11.33 | $11.29 | $11.29 | $11.20 | 17,465 |
| 2023-09-14 | $11.30 | $11.35 | $11.29 | $11.29 | $11.20 | 5,677 |
| 2023-09-13 | $11.32 | $11.36 | $11.30 | $11.30 | $11.21 | 3,639 |
| 2023-09-12 | $11.32 | $11.37 | $11.27 | $11.28 | $11.19 | 30,000 |
| 2023-09-11 | $11.46 | $11.46 | $11.34 | $11.39 | $11.30 | 41,397 |
| 2023-09-08 | $11.31 | $11.44 | $11.31 | $11.31 | $11.31 | 19,967 |
| 2023-09-07 | $11.43 | $11.44 | $11.31 | $11.31 | $11.31 | 23,945 |
| 2023-09-06 | $11.52 | $11.52 | $11.35 | $11.41 | $11.41 | 8,946 |
| 2023-09-05 | $11.53 | $11.55 | $11.45 | $11.49 | $11.49 | 31,823 |
| 2023-09-01 | $11.45 | $11.54 | $11.45 | $11.52 | $11.52 | 18,551 |
| 2023-08-31 | $11.45 | $11.45 | $11.39 | $11.43 | $11.43 | 22,631 |
| 2023-08-30 | $11.40 | $11.40 | $11.35 | $11.38 | $11.38 | 9,790 |
| 2023-08-29 | $11.31 | $11.40 | $11.31 | $11.34 | $11.34 | 15,093 |
| 2023-08-28 | $11.28 | $11.36 | $11.28 | $11.30 | $11.30 | 16,573 |
| 2023-08-25 | $11.30 | $11.30 | $11.27 | $11.27 | $11.27 | 16,327 |
| 2023-08-24 | $11.33 | $11.42 | $11.28 | $11.28 | $11.28 | 19,219 |
| 2023-08-23 | $11.32 | $11.42 | $11.29 | $11.30 | $11.30 | 6,695 |
| 2023-08-22 | $11.29 | $11.35 | $11.26 | $11.28 | $11.28 | 16,087 |
| 2023-08-21 | $11.34 | $11.34 | $11.28 | $11.29 | $11.29 | 19,325 |
| 2023-08-18 | $11.49 | $11.49 | $11.41 | $11.42 | $11.33 | 17,252 |
| 2023-08-17 | $11.42 | $11.47 | $11.39 | $11.45 | $11.45 | 21,466 |
| 2023-08-16 | $11.50 | $11.56 | $11.43 | $11.47 | $11.47 | 13,871 |
| 2023-08-15 | $11.54 | $11.54 | $11.45 | $11.45 | $11.45 | 30,219 |
| 2023-08-14 | $11.48 | $11.58 | $11.48 | $11.50 | $11.50 | 16,083 |
| 2023-08-11 | $11.48 | $11.53 | $11.48 | $11.50 | $11.50 | 12,937 |
| 2023-08-10 | $11.47 | $11.59 | $11.45 | $11.49 | $11.49 | 20,317 |
| 2023-08-09 | $11.55 | $11.55 | $11.45 | $11.45 | $11.45 | 10,562 |
| 2023-08-08 | $11.49 | $11.56 | $11.48 | $11.55 | $11.55 | 7,331 |
| 2023-08-07 | $11.55 | $11.60 | $11.50 | $11.58 | $11.58 | 29,732 |
| 2023-08-04 | $11.46 | $11.59 | $11.45 | $11.47 | $11.47 | 29,844 |
| 2023-08-03 | $11.49 | $11.57 | $11.43 | $11.51 | $11.51 | 12,127 |
| 2023-08-02 | $11.54 | $11.54 | $11.39 | $11.47 | $11.47 | 28,524 |
| 2023-08-01 | $11.52 | $11.57 | $11.50 | $11.53 | $11.53 | 29,976 |
| 2023-07-31 | $11.57 | $11.60 | $11.52 | $11.57 | $11.57 | 20,514 |
| 2023-07-28 | $11.43 | $11.54 | $11.43 | $11.49 | $11.49 | 22,510 |
| 2023-07-27 | $11.44 | $11.58 | $11.44 | $11.45 | $11.45 | 33,194 |
| 2023-07-26 | $11.45 | $11.48 | $11.41 | $11.46 | $11.46 | 34,393 |
| 2023-07-25 | $11.50 | $11.50 | $11.43 | $11.44 | $11.44 | 26,981 |
| 2023-07-24 | $11.38 | $11.51 | $11.38 | $11.44 | $11.44 | 24,257 |
| 2023-07-21 | $11.32 | $11.42 | $11.32 | $11.37 | $11.37 | 39,831 |
| 2023-07-20 | $11.42 | $11.43 | $11.25 | $11.34 | $11.34 | 22,432 |
| 2023-07-19 | $11.36 | $11.43 | $11.22 | $11.37 | $11.37 | 18,695 |
| 2023-07-18 | $11.42 | $11.51 | $11.38 | $11.47 | $11.38 | 10,935 |
| 2023-07-17 | $11.27 | $11.43 | $11.27 | $11.37 | $11.37 | 22,829 |
| 2023-07-14 | $11.33 | $11.42 | $11.24 | $11.32 | $11.32 | 36,390 |
| 2023-07-13 | $11.31 | $11.52 | $11.31 | $11.40 | $11.40 | 20,198 |
| 2023-07-12 | $11.22 | $11.39 | $11.22 | $11.32 | $11.32 | 12,023 |
| 2023-07-11 | $11.33 | $11.35 | $11.15 | $11.21 | $11.21 | 25,177 |
| 2023-07-10 | $11.15 | $11.26 | $11.11 | $11.21 | $11.21 | 19,902 |
| 2023-07-07 | $11.20 | $11.30 | $11.15 | $11.15 | $11.15 | 21,829 |
| 2023-07-06 | $11.24 | $11.26 | $11.17 | $11.18 | $11.18 | 16,970 |
| 2023-07-05 | $11.31 | $11.31 | $11.21 | $11.28 | $11.28 | 13,299 |
| 2023-07-03 | $11.22 | $11.36 | $11.10 | $11.32 | $11.32 | 26,121 |
| 2023-06-30 | $11.20 | $11.25 | $11.19 | $11.22 | $11.22 | 28,408 |
| 2023-06-29 | $11.19 | $11.19 | $11.11 | $11.15 | $11.15 | 8,921 |
| 2023-06-28 | $11.06 | $11.16 | $11.05 | $11.06 | $11.06 | 33,622 |
| 2023-06-27 | $11.06 | $11.18 | $10.97 | $11.14 | $11.14 | 35,677 |
| 2023-06-26 | $10.93 | $11.10 | $10.93 | $11.08 | $11.08 | 33,749 |
| 2023-06-23 | $11.06 | $11.10 | $11.00 | $11.06 | $11.06 | 13,691 |
| 2023-06-22 | $11.06 | $11.12 | $11.06 | $11.09 | $11.09 | 8,220 |
| 2023-06-21 | $11.10 | $11.19 | $11.10 | $11.12 | $11.12 | 11,053 |
| 2023-06-20 | $11.10 | $11.11 | $11.01 | $11.07 | $11.07 | 7,312 |
| 2023-06-16 | $11.14 | $11.21 | $11.10 | $11.18 | $11.09 | 9,202 |
| 2023-06-15 | $11.09 | $11.15 | $11.06 | $11.11 | $11.02 | 31,187 |
| 2023-06-14 | $11.14 | $11.18 | $10.93 | $11.06 | $10.97 | 45,907 |
| 2023-06-13 | $11.12 | $11.15 | $11.12 | $11.12 | $11.12 | 17,836 |
| 2023-06-12 | $11.13 | $11.15 | $11.03 | $11.12 | $11.12 | 23,176 |
| 2023-06-09 | $11.13 | $11.14 | $11.00 | $11.13 | $11.13 | 19,569 |
| 2023-06-08 | $11.00 | $11.10 | $11.00 | $11.04 | $11.04 | 12,387 |
| 2023-06-07 | $10.98 | $11.10 | $10.92 | $11.01 | $11.01 | 32,889 |
| 2023-06-06 | $10.86 | $10.97 | $10.86 | $10.95 | $10.95 | 8,154 |
| 2023-06-05 | $10.91 | $10.96 | $10.87 | $10.87 | $10.87 | 14,916 |
| 2023-06-02 | $10.90 | $10.97 | $10.87 | $10.91 | $10.91 | 14,232 |
| 2023-06-01 | $10.78 | $10.87 | $10.71 | $10.80 | $10.80 | 9,714 |
| 2023-05-31 | $10.75 | $10.84 | $10.70 | $10.80 | $10.80 | 11,800 |
| 2023-05-30 | $10.90 | $10.90 | $10.77 | $10.79 | $10.79 | 11,545 |
| 2023-05-26 | $10.73 | $10.85 | $10.73 | $10.75 | $10.75 | 8,151 |
| 2023-05-25 | $10.78 | $10.79 | $10.70 | $10.74 | $10.74 | 9,145 |
| 2023-05-24 | $10.74 | $10.76 | $10.70 | $10.70 | $10.70 | 11,093 |
| 2023-05-23 | $10.85 | $10.85 | $10.72 | $10.80 | $10.80 | 13,312 |
| 2023-05-22 | $10.77 | $10.84 | $10.75 | $10.82 | $10.82 | 8,804 |
| 2023-05-19 | $10.76 | $10.76 | $10.75 | $10.76 | $10.76 | 7,825 |
| 2023-05-18 | $10.87 | $11.04 | $10.72 | $10.74 | $10.74 | 11,462 |
| 2023-05-17 | $10.79 | $11.10 | $10.78 | $10.90 | $10.81 | 22,973 |
| 2023-05-16 | $10.91 | $10.91 | $10.72 | $10.80 | $10.80 | 11,732 |
| 2023-05-15 | $10.76 | $10.99 | $10.75 | $10.84 | $10.84 | 19,651 |
| 2023-05-12 | $10.82 | $10.87 | $10.72 | $10.76 | $10.76 | 18,277 |
| 2023-05-11 | $10.81 | $10.94 | $10.79 | $10.82 | $10.82 | 10,041 |
| 2023-05-10 | $10.90 | $10.91 | $10.82 | $10.86 | $10.86 | 7,355 |
| 2023-05-09 | $10.96 | $10.96 | $10.85 | $10.88 | $10.88 | 15,600 |
| 2023-05-08 | $10.98 | $11.03 | $10.90 | $10.91 | $10.91 | 40,774 |
| 2023-05-05 | $10.89 | $11.02 | $10.82 | $11.01 | $11.01 | 25,845 |
| 2023-05-04 | $10.90 | $10.99 | $10.81 | $10.85 | $10.85 | 13,455 |
| 2023-05-03 | $10.92 | $11.00 | $10.92 | $10.92 | $10.92 | 17,312 |
| 2023-05-02 | $11.07 | $11.07 | $10.90 | $10.92 | $10.92 | 20,367 |
| 2023-05-01 | $11.15 | $11.15 | $11.01 | $11.07 | $11.07 | 33,383 |
| 2023-04-28 | $10.82 | $11.07 | $10.80 | $11.07 | $11.07 | 27,733 |
| 2023-04-27 | $10.85 | $10.91 | $10.79 | $10.89 | $10.89 | 24,425 |
| 2023-04-26 | $10.77 | $10.96 | $10.77 | $10.82 | $10.82 | 10,220 |
| 2023-04-25 | $10.89 | $10.89 | $10.78 | $10.78 | $10.78 | 49,514 |
| 2023-04-24 | $10.96 | $10.98 | $10.84 | $10.89 | $10.89 | 54,735 |
| 2023-04-21 | $10.96 | $10.97 | $10.87 | $10.96 | $10.96 | 10,095 |
| 2023-04-20 | $10.90 | $10.97 | $10.88 | $10.92 | $10.92 | 14,595 |
| 2023-04-19 | $10.93 | $10.99 | $10.91 | $10.94 | $10.94 | 20,397 |
| 2023-04-18 | $11.02 | $11.06 | $10.91 | $11.00 | $11.00 | 42,421 |
| 2023-04-17 | $11.02 | $11.17 | $11.02 | $11.10 | $11.01 | 14,917 |
| 2023-04-14 | $11.12 | $11.12 | $11.02 | $11.09 | $11.00 | 12,237 |
| 2023-04-13 | $11.12 | $11.19 | $11.08 | $11.12 | $11.03 | 51,643 |
| 2023-04-12 | $11.15 | $11.55 | $11.12 | $11.16 | $11.07 | 28,840 |
| 2023-04-11 | $11.25 | $11.25 | $11.08 | $11.14 | $11.05 | 24,410 |
| 2023-04-10 | $10.98 | $11.48 | $10.98 | $11.12 | $11.12 | 42,056 |
| 2023-04-06 | $10.93 | $11.05 | $10.85 | $10.99 | $10.99 | 24,365 |
| 2023-04-05 | $10.85 | $11.03 | $10.85 | $10.93 | $10.93 | 34,702 |
| 2023-04-04 | $11.00 | $11.12 | $10.91 | $10.94 | $10.94 | 17,786 |
| 2023-04-03 | $10.92 | $11.18 | $10.92 | $11.06 | $11.06 | 28,216 |
| 2023-03-31 | $10.98 | $10.99 | $10.86 | $10.94 | $10.94 | 23,016 |
| 2023-03-30 | $10.82 | $10.93 | $10.80 | $10.92 | $10.92 | 24,052 |
| 2023-03-29 | $10.75 | $10.83 | $10.71 | $10.78 | $10.78 | 24,080 |
| 2023-03-28 | $10.73 | $10.77 | $10.71 | $10.71 | $10.71 | 22,131 |
| 2023-03-27 | $10.67 | $10.76 | $10.64 | $10.73 | $10.73 | 30,147 |
| 2023-03-24 | $10.54 | $10.65 | $10.41 | $10.62 | $10.62 | 20,751 |
| 2023-03-23 | $10.73 | $10.87 | $10.37 | $10.54 | $10.54 | 84,109 |
| 2023-03-22 | $10.79 | $10.94 | $10.70 | $10.71 | $10.71 | 31,777 |
| 2023-03-21 | $10.74 | $10.88 | $10.70 | $10.75 | $10.75 | 25,919 |
| 2023-03-20 | $10.80 | $10.89 | $10.67 | $10.76 | $10.67 | 85,062 |
| 2023-03-17 | $11.10 | $11.10 | $10.80 | $10.80 | $10.71 | 13,371 |
| 2023-03-16 | $10.75 | $11.04 | $10.70 | $11.00 | $11.00 | 20,702 |
| 2023-03-15 | $10.97 | $11.08 | $10.78 | $10.81 | $10.81 | 27,555 |
| 2023-03-14 | $10.97 | $11.11 | $10.95 | $10.95 | $10.95 | 40,510 |
| 2023-03-13 | $11.01 | $11.04 | $10.90 | $10.92 | $10.92 | 40,530 |
| 2023-03-10 | $11.20 | $11.27 | $11.05 | $11.05 | $11.05 | 30,186 |
| 2023-03-09 | $11.37 | $11.40 | $11.26 | $11.26 | $11.26 | 20,549 |
| 2023-03-08 | $11.43 | $11.47 | $11.30 | $11.36 | $11.36 | 29,923 |
| 2023-03-07 | $11.55 | $11.55 | $11.35 | $11.35 | $11.35 | 29,865 |
| 2023-03-06 | $11.60 | $11.60 | $11.46 | $11.49 | $11.49 | 36,728 |
| 2023-03-03 | $11.50 | $11.55 | $11.47 | $11.53 | $11.53 | 52,945 |
| 2023-03-02 | $11.50 | $11.50 | $11.38 | $11.47 | $11.47 | 39,601 |
| 2023-03-01 | $11.52 | $11.60 | $11.47 | $11.47 | $11.47 | 45,549 |
| 2023-02-28 | $11.59 | $11.65 | $11.48 | $11.52 | $11.52 | 34,539 |
| 2023-02-27 | $11.60 | $11.70 | $11.56 | $11.56 | $11.56 | 12,230 |
| 2023-02-24 | $11.54 | $11.65 | $11.50 | $11.61 | $11.61 | 25,186 |
| 2023-02-23 | $11.67 | $11.69 | $11.51 | $11.60 | $11.60 | 34,729 |
| 2023-02-22 | $11.61 | $11.67 | $11.54 | $11.59 | $11.59 | 17,040 |
| 2023-02-21 | $11.72 | $11.81 | $11.58 | $11.59 | $11.59 | 71,153 |
| 2023-02-17 | $11.89 | $11.89 | $11.78 | $11.80 | $11.80 | 12,401 |
| 2023-02-16 | $11.87 | $11.96 | $11.78 | $11.85 | $11.85 | 20,472 |
| 2023-02-15 | $11.95 | $12.00 | $11.83 | $11.91 | $11.91 | 53,911 |
| 2023-02-14 | $11.88 | $11.95 | $11.88 | $11.93 | $11.84 | 12,570 |
| 2023-02-13 | $11.86 | $11.95 | $11.81 | $11.90 | $11.81 | 21,520 |
| 2023-02-10 | $11.80 | $11.95 | $11.80 | $11.90 | $11.81 | 31,443 |
| 2023-02-09 | $11.88 | $11.95 | $11.80 | $11.85 | $11.76 | 12,671 |
| 2023-02-08 | $11.79 | $11.85 | $11.78 | $11.81 | $11.72 | 9,944 |
| 2023-02-07 | $11.70 | $11.90 | $11.69 | $11.87 | $11.78 | 38,471 |
| 2023-02-06 | $11.86 | $11.89 | $11.65 | $11.75 | $11.75 | 17,818 |
| 2023-02-03 | $11.71 | $11.92 | $11.71 | $11.83 | $11.83 | 175,218 |
| 2023-02-02 | $11.79 | $11.90 | $11.79 | $11.87 | $11.87 | 43,708 |
| 2023-02-01 | $11.73 | $11.77 | $11.67 | $11.75 | $11.75 | 43,952 |
| 2023-01-31 | $11.75 | $11.75 | $11.62 | $11.70 | $11.70 | 42,358 |
| 2023-01-30 | $11.70 | $11.72 | $11.61 | $11.64 | $11.64 | 20,441 |
| 2023-01-27 | $11.69 | $11.76 | $11.65 | $11.70 | $11.70 | 20,596 |
| 2023-01-26 | $11.73 | $11.76 | $11.60 | $11.69 | $11.69 | 17,625 |
| 2023-01-25 | $11.61 | $11.69 | $11.57 | $11.68 | $11.68 | 32,072 |
| 2023-01-24 | $11.67 | $11.70 | $11.64 | $11.68 | $11.68 | 30,332 |
| 2023-01-23 | $11.58 | $11.85 | $11.58 | $11.68 | $11.68 | 31,267 |
| 2023-01-20 | $11.59 | $11.70 | $11.57 | $11.58 | $11.58 | 13,110 |
| 2023-01-19 | $11.59 | $11.61 | $11.54 | $11.55 | $11.55 | 35,640 |
| 2023-01-18 | $11.85 | $11.85 | $11.65 | $11.77 | $11.68 | 13,112 |
| 2023-01-17 | $11.55 | $11.83 | $11.55 | $11.78 | $11.69 | 32,368 |
| 2023-01-13 | $11.53 | $11.66 | $11.53 | $11.56 | $11.47 | 19,901 |
| 2023-01-12 | $11.60 | $11.66 | $11.56 | $11.61 | $11.52 | 13,403 |
| 2023-01-11 | $11.50 | $11.61 | $11.48 | $11.59 | $11.59 | 35,535 |
| 2023-01-10 | $11.43 | $11.53 | $11.38 | $11.50 | $11.50 | 31,412 |
| 2023-01-09 | $11.43 | $11.52 | $11.40 | $11.43 | $11.43 | 42,876 |
| 2023-01-06 | $11.30 | $11.40 | $11.05 | $11.40 | $11.40 | 48,115 |
| 2023-01-05 | $11.10 | $11.25 | $11.09 | $11.24 | $11.24 | 40,773 |
| 2023-01-04 | $11.46 | $11.67 | $11.22 | $11.24 | $11.24 | 51,381 |
| 2023-01-03 | $11.45 | $11.58 | $11.27 | $11.36 | $11.36 | 21,765 |
| 2022-12-30 | $11.40 | $11.57 | $11.31 | $11.40 | $11.40 | 27,672 |
| 2022-12-29 | $11.22 | $11.48 | $11.22 | $11.40 | $11.40 | 37,548 |
| 2022-12-28 | $11.38 | $11.40 | $11.25 | $11.25 | $11.25 | 20,520 |
| 2022-12-27 | $11.48 | $11.49 | $11.38 | $11.38 | $11.38 | 36,875 |
| 2022-12-23 | $11.62 | $11.64 | $11.40 | $11.56 | $11.56 | 28,721 |
| 2022-12-22 | $11.71 | $11.71 | $11.46 | $11.53 | $11.53 | 20,424 |
| 2022-12-21 | $11.68 | $11.85 | $11.68 | $11.71 | $11.71 | 26,082 |
| 2022-12-20 | $11.69 | $11.85 | $11.39 | $11.67 | $11.67 | 36,908 |
| 2022-12-19 | $11.94 | $11.94 | $11.66 | $11.67 | $11.67 | 19,463 |
| 2022-12-16 | $11.81 | $11.93 | $11.70 | $11.92 | $11.81 | 45,549 |
| 2022-12-15 | $11.90 | $12.14 | $11.75 | $11.80 | $11.80 | 22,653 |
| 2022-12-14 | $12.13 | $12.13 | $11.82 | $11.95 | $11.95 | 26,565 |
| 2022-12-13 | $12.11 | $12.15 | $11.95 | $11.99 | $11.99 | 18,569 |
| 2022-12-12 | $12.01 | $12.01 | $11.86 | $11.91 | $11.91 | 33,146 |
| 2022-12-09 | $12.13 | $12.23 | $12.02 | $12.05 | $12.05 | 24,677 |
| 2022-12-08 | $12.08 | $12.17 | $11.95 | $12.10 | $12.10 | 75,401 |
| 2022-12-07 | $12.02 | $12.09 | $11.96 | $12.01 | $12.01 | 23,550 |
| 2022-12-06 | $12.04 | $12.16 | $11.88 | $11.97 | $11.97 | 57,936 |
| 2022-12-05 | $12.21 | $12.22 | $11.98 | $11.98 | $11.98 | 31,460 |
| 2022-12-02 | $12.19 | $12.34 | $12.05 | $12.22 | $12.22 | 33,954 |
| 2022-12-01 | $12.30 | $12.33 | $12.20 | $12.27 | $12.27 | 36,059 |
| 2022-11-30 | $12.10 | $12.29 | $11.96 | $12.28 | $12.28 | 28,563 |
| 2022-11-29 | $12.06 | $12.15 | $11.88 | $11.99 | $11.99 | 27,155 |
| 2022-11-28 | $12.11 | $12.18 | $11.93 | $12.00 | $12.00 | 78,896 |
| 2022-11-25 | $12.07 | $12.20 | $12.02 | $12.11 | $12.11 | 15,725 |
| 2022-11-23 | $11.96 | $12.07 | $11.93 | $11.95 | $11.95 | 22,186 |
| 2022-11-22 | $11.91 | $11.98 | $11.86 | $11.93 | $11.93 | 47,338 |
| 2022-11-21 | $11.96 | $11.97 | $11.80 | $11.95 | $11.95 | 22,070 |
| 2022-11-18 | $11.90 | $12.04 | $11.85 | $11.92 | $11.92 | 15,951 |
| 2022-11-17 | $11.90 | $11.90 | $11.83 | $11.85 | $11.85 | 22,413 |
| 2022-11-16 | $12.09 | $12.17 | $11.92 | $12.03 | $11.92 | 21,360 |
| 2022-11-15 | $12.05 | $12.09 | $11.94 | $12.09 | $11.98 | 41,429 |
| 2022-11-14 | $11.93 | $12.07 | $11.93 | $11.96 | $11.85 | 24,554 |
| 2022-11-11 | $11.95 | $12.06 | $11.88 | $12.00 | $11.89 | 24,657 |
| 2022-11-10 | $11.76 | $11.90 | $11.76 | $11.88 | $11.77 | 32,799 |
| 2022-11-09 | $11.65 | $11.65 | $11.55 | $11.56 | $11.45 | 19,566 |
| 2022-11-08 | $11.53 | $11.69 | $11.52 | $11.62 | $11.51 | 22,328 |
| 2022-11-07 | $11.56 | $11.79 | $11.51 | $11.60 | $11.49 | 14,662 |
| 2022-11-04 | $11.62 | $11.72 | $11.32 | $11.48 | $11.37 | 25,244 |
| 2022-11-03 | $11.53 | $11.67 | $11.30 | $11.50 | $11.39 | 10,676 |
| 2022-11-02 | $11.80 | $11.90 | $11.52 | $11.52 | $11.41 | 27,153 |
| 2022-11-01 | $11.72 | $11.88 | $11.70 | $11.78 | $11.78 | 37,320 |
| 2022-10-31 | $11.64 | $11.75 | $11.50 | $11.69 | $11.69 | 48,708 |
| 2022-10-28 | $11.44 | $11.64 | $11.44 | $11.64 | $11.64 | 27,303 |
| 2022-10-27 | $11.35 | $11.58 | $11.25 | $11.43 | $11.43 | 31,784 |
| 2022-10-26 | $11.18 | $11.32 | $11.15 | $11.29 | $11.29 | 10,574 |
| 2022-10-25 | $11.17 | $11.29 | $11.07 | $11.15 | $11.15 | 92,102 |
| 2022-10-24 | $11.01 | $11.29 | $10.94 | $11.10 | $11.10 | 21,866 |
| 2022-10-21 | $11.01 | $11.08 | $10.91 | $10.96 | $10.96 | 25,693 |
| 2022-10-20 | $11.24 | $11.24 | $10.90 | $10.99 | $10.99 | 39,184 |
| 2022-10-19 | $11.16 | $11.35 | $11.15 | $11.17 | $11.17 | 29,932 |
| 2022-10-18 | $11.51 | $11.59 | $11.38 | $11.43 | $11.32 | 44,371 |
| 2022-10-17 | $11.44 | $11.50 | $11.25 | $11.43 | $11.32 | 47,969 |
| 2022-10-14 | $11.46 | $11.46 | $11.21 | $11.35 | $11.24 | 12,625 |
| 2022-10-13 | $11.23 | $11.40 | $11.11 | $11.38 | $11.27 | 16,122 |
| 2022-10-12 | $11.57 | $11.57 | $11.25 | $11.31 | $11.20 | 10,396 |
| 2022-10-11 | $11.35 | $11.57 | $11.26 | $11.56 | $11.45 | 19,197 |
| 2022-10-10 | $11.47 | $11.54 | $11.33 | $11.37 | $11.26 | 20,388 |
| 2022-10-07 | $11.53 | $11.62 | $11.40 | $11.45 | $11.34 | 19,523 |
| 2022-10-06 | $11.47 | $11.70 | $11.27 | $11.70 | $11.59 | 20,780 |
| 2022-10-05 | $11.47 | $11.66 | $11.37 | $11.46 | $11.34 | 12,664 |
| 2022-10-04 | $11.22 | $11.59 | $11.22 | $11.51 | $11.40 | 42,583 |
| 2022-10-03 | $11.14 | $11.31 | $11.07 | $11.21 | $11.10 | 29,182 |
| 2022-09-30 | $11.10 | $11.23 | $11.05 | $11.09 | $11.09 | 19,785 |
| 2022-09-29 | $11.12 | $11.25 | $10.96 | $11.00 | $11.00 | 24,152 |
| 2022-09-28 | $11.03 | $11.25 | $11.01 | $11.25 | $11.25 | 38,639 |
| 2022-09-27 | $11.12 | $11.18 | $10.97 | $11.05 | $11.05 | 15,569 |
| 2022-09-26 | $11.30 | $11.35 | $11.03 | $11.04 | $11.04 | 44,848 |
| 2022-09-23 | $11.52 | $11.58 | $11.21 | $11.29 | $11.29 | 66,173 |
| 2022-09-22 | $11.82 | $11.84 | $11.58 | $11.70 | $11.70 | 36,647 |
| 2022-09-21 | $12.03 | $12.09 | $11.80 | $11.82 | $11.82 | 41,054 |
| 2022-09-20 | $12.37 | $12.37 | $12.00 | $12.05 | $12.05 | 25,084 |
| 2022-09-19 | $12.50 | $12.59 | $12.37 | $12.45 | $12.34 | 23,893 |
| 2022-09-16 | $12.65 | $12.68 | $12.51 | $12.53 | $12.42 | 10,911 |
| 2022-09-15 | $12.70 | $12.85 | $12.60 | $12.65 | $12.54 | 25,408 |
| 2022-09-14 | $12.75 | $12.80 | $12.66 | $12.77 | $12.65 | 26,038 |
| 2022-09-13 | $12.87 | $12.90 | $12.60 | $12.74 | $12.62 | 28,906 |
| 2022-09-12 | $12.88 | $12.97 | $12.86 | $12.88 | $12.76 | 20,184 |
| 2022-09-09 | $12.90 | $12.93 | $12.83 | $12.86 | $12.86 | 7,359 |
| 2022-09-08 | $12.70 | $12.94 | $12.67 | $12.77 | $12.77 | 10,754 |
| 2022-09-07 | $12.57 | $12.73 | $12.57 | $12.71 | $12.71 | 52,439 |
| 2022-09-06 | $12.80 | $12.90 | $12.61 | $12.62 | $12.62 | 28,900 |
| 2022-09-02 | $12.89 | $13.04 | $12.80 | $12.80 | $12.80 | 13,944 |
| 2022-09-01 | $12.95 | $13.11 | $12.80 | $12.92 | $12.92 | 21,009 |
| 2022-08-31 | $13.15 | $13.15 | $12.95 | $13.00 | $13.00 | 21,551 |
| 2022-08-30 | $12.98 | $13.20 | $12.95 | $13.07 | $13.07 | 24,191 |
| 2022-08-29 | $13.06 | $13.16 | $12.97 | $12.97 | $12.97 | 55,469 |
| 2022-08-26 | $13.22 | $13.33 | $13.06 | $13.19 | $13.19 | 23,846 |
| 2022-08-25 | $13.20 | $13.42 | $13.20 | $13.26 | $13.26 | 24,749 |
| 2022-08-24 | $13.20 | $13.29 | $13.18 | $13.20 | $13.20 | 14,527 |
| 2022-08-23 | $13.03 | $13.22 | $13.03 | $13.14 | $13.14 | 21,752 |
| 2022-08-22 | $13.14 | $13.20 | $12.91 | $13.03 | $13.03 | 29,107 |
| 2022-08-19 | $13.43 | $13.44 | $13.18 | $13.28 | $13.28 | 31,073 |
| 2022-08-18 | $13.58 | $13.61 | $13.30 | $13.50 | $13.39 | 33,815 |
| 2022-08-17 | $13.51 | $13.52 | $13.25 | $13.47 | $13.36 | 34,443 |
| 2022-08-16 | $13.53 | $13.71 | $13.42 | $13.50 | $13.39 | 62,895 |
| 2022-08-15 | $13.36 | $13.73 | $13.36 | $13.45 | $13.34 | 64,992 |
| 2022-08-12 | $13.39 | $13.61 | $13.35 | $13.36 | $13.25 | 38,724 |
| 2022-08-11 | $13.53 | $13.60 | $13.28 | $13.33 | $13.22 | 28,793 |
| 2022-08-10 | $13.28 | $13.66 | $13.28 | $13.31 | $13.20 | 34,125 |
| 2022-08-09 | $13.20 | $13.24 | $13.09 | $13.15 | $13.04 | 20,379 |
| 2022-08-08 | $13.18 | $13.30 | $13.12 | $13.12 | $13.01 | 62,651 |
| 2022-08-05 | $13.09 | $13.17 | $13.03 | $13.06 | $12.95 | 23,771 |
| 2022-08-04 | $13.16 | $13.18 | $13.04 | $13.08 | $12.97 | 10,804 |
| 2022-08-03 | $13.17 | $13.18 | $13.10 | $13.15 | $13.04 | 24,660 |
| 2022-08-02 | $13.17 | $13.18 | $13.02 | $13.11 | $13.00 | 13,402 |
| 2022-08-01 | $12.91 | $13.24 | $12.90 | $13.18 | $13.07 | 39,368 |
| 2022-07-29 | $12.98 | $13.00 | $12.85 | $12.94 | $12.83 | 38,689 |
| 2022-07-28 | $12.84 | $12.93 | $12.71 | $12.86 | $12.75 | 9,286 |
| 2022-07-27 | $12.73 | $12.95 | $12.65 | $12.80 | $12.69 | 39,029 |
| 2022-07-26 | $12.76 | $12.77 | $12.65 | $12.71 | $12.61 | 7,514 |
| 2022-07-25 | $13.00 | $13.00 | $12.67 | $12.81 | $12.70 | 28,816 |
| 2022-07-22 | $12.88 | $12.98 | $12.77 | $12.94 | $12.83 | 30,001 |
| 2022-07-21 | $12.73 | $12.99 | $12.00 | $12.97 | $12.86 | 23,620 |
| 2022-07-20 | $12.63 | $12.84 | $12.51 | $12.65 | $12.55 | 26,882 |
| 2022-07-19 | $12.57 | $12.84 | $12.51 | $12.61 | $12.51 | 36,817 |
| 2022-07-18 | $12.70 | $13.03 | $12.51 | $12.58 | $12.37 | 41,850 |
| 2022-07-15 | $12.69 | $12.70 | $12.43 | $12.53 | $12.32 | 27,058 |
| 2022-07-14 | $12.62 | $12.62 | $12.52 | $12.52 | $12.31 | 12,691 |
| 2022-07-13 | $12.62 | $12.68 | $12.56 | $12.59 | $12.38 | 9,978 |
| 2022-07-12 | $12.60 | $12.80 | $12.60 | $12.63 | $12.41 | 32,387 |
| 2022-07-11 | $12.81 | $12.81 | $12.60 | $12.60 | $12.39 | 22,802 |
| 2022-07-08 | $12.75 | $12.91 | $12.62 | $12.83 | $12.61 | 15,196 |
| 2022-07-07 | $12.43 | $12.82 | $12.43 | $12.73 | $12.52 | 24,229 |
| 2022-07-06 | $12.45 | $12.48 | $12.39 | $12.40 | $12.19 | 24,338 |
| 2022-07-05 | $12.37 | $12.45 | $12.33 | $12.40 | $12.19 | 13,402 |
| 2022-07-01 | $12.37 | $12.47 | $12.37 | $12.38 | $12.17 | 11,213 |
| 2022-06-30 | $12.28 | $12.46 | $12.16 | $12.37 | $12.16 | 22,683 |
| 2022-06-29 | $12.06 | $12.32 | $12.04 | $12.22 | $12.01 | 25,106 |
| 2022-06-28 | $12.13 | $12.45 | $11.89 | $12.06 | $11.86 | 42,586 |
| 2022-06-27 | $12.19 | $12.35 | $12.07 | $12.10 | $11.90 | 31,937 |
| 2022-06-24 | $12.01 | $12.28 | $12.00 | $12.12 | $11.92 | 47,751 |
| 2022-06-23 | $12.27 | $12.27 | $12.05 | $12.13 | $11.93 | 32,838 |
| 2022-06-22 | $12.03 | $12.26 | $12.00 | $12.20 | $12.00 | 26,855 |
| 2022-06-21 | $12.35 | $12.35 | $12.01 | $12.34 | $12.13 | 68,717 |
| 2022-06-17 | $12.35 | $12.50 | $12.08 | $12.25 | $12.04 | 15,844 |
| 2022-06-16 | $12.78 | $12.79 | $12.51 | $12.56 | $12.23 | 18,514 |
| 2022-06-15 | $12.93 | $12.99 | $12.85 | $12.93 | $12.60 | 22,600 |
| 2022-06-14 | $12.92 | $13.00 | $12.87 | $12.89 | $12.56 | 17,745 |
| 2022-06-13 | $13.35 | $13.42 | $12.92 | $12.96 | $12.63 | 40,746 |
| 2022-06-10 | $13.35 | $13.56 | $13.14 | $13.37 | $13.03 | 19,304 |
| 2022-06-09 | $13.60 | $13.68 | $13.38 | $13.50 | $13.16 | 24,200 |
| 2022-06-08 | $13.60 | $13.71 | $13.40 | $13.49 | $13.15 | 31,495 |
| 2022-06-07 | $13.53 | $13.79 | $13.45 | $13.54 | $13.19 | 32,012 |
| 2022-06-06 | $13.82 | $13.82 | $13.54 | $13.54 | $13.19 | 38,297 |
| 2022-06-03 | $13.57 | $13.70 | $13.50 | $13.67 | $13.32 | 24,180 |
| 2022-06-02 | $13.45 | $13.69 | $13.38 | $13.55 | $13.20 | 17,279 |
| 2022-06-01 | $13.59 | $13.89 | $13.33 | $13.36 | $13.02 | 42,241 |
| 2022-05-31 | $13.40 | $13.87 | $13.33 | $13.50 | $13.16 | 39,801 |
| 2022-05-27 | $13.28 | $13.43 | $13.24 | $13.30 | $12.96 | 29,760 |
| 2022-05-26 | $13.25 | $13.30 | $13.16 | $13.18 | $12.84 | 51,594 |
| 2022-05-25 | $13.05 | $13.28 | $13.05 | $13.08 | $12.75 | 17,093 |
| 2022-05-24 | $13.08 | $13.12 | $13.01 | $13.09 | $12.76 | 9,371 |
| 2022-05-23 | $13.31 | $13.31 | $13.09 | $13.15 | $12.81 | 13,082 |
| 2022-05-20 | $13.26 | $13.26 | $13.03 | $13.07 | $12.74 | 23,349 |
| 2022-05-19 | $13.19 | $13.31 | $13.09 | $13.23 | $12.89 | 15,547 |
| 2022-05-18 | $13.50 | $13.50 | $13.11 | $13.17 | $12.83 | 25,987 |
| 2022-05-17 | $13.50 | $13.55 | $13.36 | $13.54 | $13.08 | 29,635 |
| 2022-05-16 | $13.30 | $13.40 | $13.13 | $13.29 | $12.84 | 24,496 |
| 2022-05-13 | $13.31 | $13.41 | $13.11 | $13.41 | $12.96 | 14,632 |
| 2022-05-12 | $13.48 | $13.50 | $13.11 | $13.11 | $12.67 | 45,878 |
| 2022-05-11 | $13.58 | $13.59 | $13.40 | $13.52 | $13.07 | 21,085 |
| 2022-05-10 | $13.47 | $13.67 | $13.42 | $13.51 | $13.06 | 12,668 |
| 2022-05-09 | $13.71 | $13.72 | $13.40 | $13.40 | $12.95 | 35,908 |
| 2022-05-06 | $13.74 | $13.80 | $13.70 | $13.74 | $13.28 | 22,875 |
| 2022-05-05 | $13.86 | $13.94 | $13.70 | $13.74 | $13.28 | 25,672 |
| 2022-05-04 | $13.77 | $13.94 | $13.65 | $13.85 | $13.38 | 22,835 |
| 2022-05-03 | $13.80 | $13.87 | $13.72 | $13.78 | $13.32 | 17,834 |
| 2022-05-02 | $13.80 | $13.87 | $13.67 | $13.80 | $13.34 | 58,619 |
| 2022-04-29 | $13.92 | $13.93 | $13.65 | $13.83 | $13.37 | 42,075 |
| 2022-04-28 | $13.93 | $14.03 | $13.78 | $13.88 | $13.41 | 80,679 |
| 2022-04-27 | $14.01 | $14.19 | $13.89 | $13.89 | $13.42 | 33,440 |
| 2022-04-26 | $14.16 | $14.24 | $13.95 | $13.95 | $13.48 | 37,819 |
| 2022-04-25 | $14.12 | $14.24 | $14.10 | $14.10 | $13.63 | 26,538 |
| 2022-04-22 | $14.34 | $14.44 | $14.17 | $14.23 | $13.75 | 36,804 |
| 2022-04-21 | $14.41 | $14.55 | $14.29 | $14.30 | $13.82 | 18,058 |
| 2022-04-20 | $14.49 | $14.64 | $14.38 | $14.39 | $13.91 | 30,927 |
| 2022-04-19 | $14.51 | $14.51 | $14.29 | $14.42 | $13.94 | 23,362 |
| 2022-04-18 | $14.60 | $14.65 | $14.46 | $14.48 | $13.89 | 75,304 |
| 2022-04-14 | $14.68 | $14.70 | $14.45 | $14.45 | $13.86 | 48,093 |
| 2022-04-13 | $14.60 | $14.67 | $14.48 | $14.50 | $13.91 | 69,726 |
| 2022-04-12 | $14.55 | $14.67 | $14.49 | $14.52 | $13.93 | 31,761 |
| 2022-04-11 | $14.65 | $14.68 | $14.53 | $14.53 | $13.94 | 44,514 |
| 2022-04-08 | $14.60 | $14.74 | $14.58 | $14.58 | $13.98 | 53,691 |
| 2022-04-07 | $14.62 | $14.69 | $14.40 | $14.56 | $13.96 | 103,371 |
| 2022-04-06 | $14.94 | $15.07 | $14.52 | $14.68 | $14.08 | 196,324 |
| 2022-04-05 | $15.08 | $15.14 | $14.90 | $14.94 | $14.33 | 43,804 |
| 2022-04-04 | $14.96 | $15.16 | $14.96 | $15.05 | $14.43 | 35,456 |
| 2022-04-01 | $15.20 | $15.20 | $14.97 | $14.97 | $14.36 | 20,730 |
| 2022-03-31 | $15.18 | $15.18 | $15.00 | $15.01 | $14.40 | 24,187 |
| 2022-03-30 | $14.82 | $15.08 | $14.82 | $15.02 | $14.41 | 47,735 |
| 2022-03-29 | $14.77 | $14.95 | $14.76 | $14.90 | $14.29 | 25,873 |
| 2022-03-28 | $14.68 | $14.79 | $14.65 | $14.76 | $14.16 | 59,631 |
| 2022-03-25 | $14.68 | $14.75 | $14.64 | $14.65 | $14.05 | 26,671 |
| 2022-03-24 | $14.70 | $14.73 | $14.62 | $14.68 | $14.08 | 36,776 |
| 2022-03-23 | $14.66 | $14.72 | $14.65 | $14.65 | $14.05 | 23,338 |
| 2022-03-22 | $14.70 | $14.81 | $14.61 | $14.68 | $14.08 | 92,362 |
| 2022-03-21 | $14.71 | $15.00 | $14.61 | $14.61 | $14.01 | 61,531 |
| 2022-03-18 | $14.76 | $14.82 | $14.69 | $14.75 | $14.04 | 36,246 |
| 2022-03-17 | $14.60 | $14.77 | $14.52 | $14.77 | $14.06 | 26,844 |
| 2022-03-16 | $14.50 | $14.65 | $14.47 | $14.62 | $13.92 | 20,658 |
| 2022-03-15 | $14.46 | $14.66 | $14.35 | $14.44 | $13.75 | 14,715 |
| 2022-03-14 | $14.70 | $14.70 | $14.32 | $14.32 | $13.63 | 17,161 |
| 2022-03-11 | $14.65 | $14.70 | $14.58 | $14.60 | $13.90 | 29,347 |
| 2022-03-10 | $14.63 | $14.75 | $14.53 | $14.53 | $13.83 | 17,868 |
| 2022-03-09 | $14.64 | $14.77 | $14.64 | $14.68 | $13.97 | 30,760 |
| 2022-03-08 | $14.73 | $14.83 | $14.56 | $14.56 | $13.86 | 12,349 |
| 2022-03-07 | $14.74 | $14.87 | $14.52 | $14.63 | $13.93 | 64,597 |
| 2022-03-04 | $14.56 | $14.75 | $14.47 | $14.70 | $13.99 | 41,131 |
| 2022-03-03 | $14.66 | $14.85 | $14.48 | $14.50 | $13.80 | 42,463 |
| 2022-03-02 | $14.49 | $14.78 | $14.49 | $14.66 | $13.95 | 16,264 |
| 2022-03-01 | $14.28 | $14.53 | $14.28 | $14.45 | $13.76 | 18,505 |
| 2022-02-28 | $14.43 | $14.58 | $14.31 | $14.34 | $13.65 | 63,406 |
| 2022-02-25 | $14.19 | $14.44 | $14.11 | $14.37 | $13.68 | 26,190 |
| 2022-02-24 | $13.93 | $14.20 | $13.87 | $14.18 | $13.50 | 43,930 |
| 2022-02-23 | $14.05 | $14.20 | $14.05 | $14.09 | $13.41 | 26,154 |
| 2022-02-22 | $14.23 | $14.54 | $14.04 | $14.04 | $13.36 | 51,796 |
| 2022-02-18 | $14.56 | $14.60 | $14.19 | $14.24 | $13.56 | 113,328 |
| 2022-02-17 | $14.60 | $14.70 | $14.58 | $14.66 | $13.95 | 14,201 |
| 2022-02-16 | $14.75 | $14.78 | $14.62 | $14.70 | $13.99 | 28,599 |
| 2022-02-15 | $14.61 | $14.98 | $14.60 | $14.72 | $13.91 | 24,226 |
| 2022-02-14 | $14.81 | $14.83 | $14.45 | $14.45 | $13.65 | 34,689 |
| 2022-02-11 | $14.93 | $14.93 | $14.65 | $14.65 | $13.84 | 18,054 |
| 2022-02-10 | $14.90 | $14.97 | $14.82 | $14.85 | $14.03 | 19,422 |
| 2022-02-09 | $14.90 | $14.95 | $14.82 | $14.95 | $14.13 | 24,985 |
| 2022-02-08 | $14.85 | $14.90 | $14.75 | $14.85 | $14.03 | 13,057 |
| 2022-02-07 | $14.90 | $14.90 | $14.74 | $14.74 | $13.93 | 38,998 |
| 2022-02-04 | $14.75 | $15.08 | $14.70 | $14.75 | $13.94 | 28,788 |
| 2022-02-03 | $14.96 | $14.96 | $14.70 | $14.78 | $13.96 | 32,646 |
| 2022-02-02 | $14.93 | $15.01 | $14.85 | $14.93 | $14.11 | 25,323 |
| 2022-02-01 | $14.75 | $15.14 | $14.75 | $14.77 | $13.96 | 67,941 |
| 2022-01-31 | $14.69 | $14.73 | $14.51 | $14.73 | $13.92 | 41,200 |
| 2022-01-28 | $14.53 | $14.68 | $14.44 | $14.59 | $13.79 | 17,723 |
| 2022-01-27 | $14.60 | $14.75 | $14.48 | $14.56 | $13.76 | 84,371 |
| 2022-01-26 | $14.79 | $14.90 | $14.57 | $14.64 | $13.83 | 81,958 |
| 2022-01-25 | $14.63 | $14.90 | $14.53 | $14.63 | $13.82 | 55,177 |
| 2022-01-24 | $14.64 | $14.95 | $14.00 | $14.70 | $13.89 | 280,790 |
| 2022-01-21 | $14.80 | $15.14 | $14.64 | $14.67 | $13.86 | 70,756 |
| 2022-01-20 | $15.10 | $15.28 | $14.75 | $14.77 | $13.96 | 91,678 |
| 2022-01-19 | $15.18 | $15.26 | $15.00 | $15.07 | $14.24 | 42,917 |
| 2022-01-18 | $15.52 | $15.52 | $15.13 | $15.33 | $14.38 | 68,664 |
| 2022-01-14 | $15.64 | $15.65 | $15.40 | $15.44 | $14.48 | 57,440 |
| 2022-01-13 | $15.58 | $15.61 | $15.50 | $15.60 | $14.63 | 114,566 |
| 2022-01-12 | $15.57 | $15.60 | $15.34 | $15.58 | $14.61 | 36,661 |
| 2022-01-11 | $15.54 | $15.60 | $15.31 | $15.49 | $14.53 | 57,650 |
| 2022-01-10 | $15.46 | $15.51 | $15.30 | $15.40 | $14.44 | 45,481 |
| 2022-01-07 | $15.51 | $15.66 | $15.30 | $15.60 | $14.63 | 42,345 |
| 2022-01-06 | $15.50 | $15.60 | $15.41 | $15.53 | $14.57 | 97,836 |
| 2022-01-05 | $15.48 | $15.49 | $15.41 | $15.49 | $14.53 | 29,305 |
| 2022-01-04 | $15.49 | $15.62 | $15.33 | $15.54 | $14.58 | 71,545 |
| 2022-01-03 | $15.37 | $15.55 | $15.26 | $15.55 | $14.59 | 57,686 |
| 2021-12-31 | $15.48 | $15.50 | $15.26 | $15.45 | $14.49 | 55,807 |
| 2021-12-30 | $15.33 | $15.47 | $15.24 | $15.29 | $14.34 | 25,220 |
| 2021-12-29 | $15.42 | $15.59 | $15.25 | $15.41 | $14.45 | 49,038 |
| 2021-12-28 | $15.45 | $15.67 | $15.37 | $15.42 | $14.46 | 62,626 |
| 2021-12-27 | $15.25 | $15.27 | $15.13 | $15.27 | $14.32 | 23,329 |
| 2021-12-23 | $15.27 | $15.29 | $15.10 | $15.19 | $14.25 | 49,889 |
| 2021-12-22 | $14.76 | $15.29 | $14.76 | $15.20 | $14.26 | 39,026 |
| 2021-12-21 | $14.66 | $15.10 | $14.65 | $14.79 | $13.87 | 23,306 |
| 2021-12-20 | $14.34 | $14.71 | $13.84 | $14.56 | $13.66 | 129,277 |
| 2021-12-17 | $15.46 | $15.50 | $15.26 | $15.27 | $13.67 | 74,488 |
| 2021-12-16 | $15.51 | $15.61 | $15.29 | $15.41 | $13.79 | 112,854 |
| 2021-12-15 | $15.50 | $15.59 | $15.30 | $15.51 | $13.88 | 51,847 |
| 2021-12-14 | $15.68 | $15.76 | $15.31 | $15.51 | $13.88 | 88,095 |
| 2021-12-13 | $15.99 | $16.08 | $15.63 | $15.63 | $13.99 | 57,017 |
| 2021-12-10 | $15.65 | $16.09 | $15.65 | $15.85 | $14.18 | 138,238 |
| 2021-12-09 | $15.74 | $15.74 | $15.64 | $15.64 | $14.00 | 6,199 |
| 2021-12-08 | $15.72 | $15.72 | $15.64 | $15.67 | $14.03 | 18,565 |
| 2021-12-07 | $15.72 | $15.80 | $15.63 | $15.67 | $14.03 | 33,897 |
| 2021-12-06 | $15.61 | $15.69 | $15.57 | $15.64 | $14.00 | 68,380 |
| 2021-12-03 | $15.64 | $15.67 | $15.50 | $15.50 | $13.87 | 22,931 |
| 2021-12-02 | $15.56 | $15.69 | $15.53 | $15.56 | $13.93 | 20,622 |
| 2021-12-01 | $15.73 | $15.89 | $15.57 | $15.57 | $13.94 | 34,117 |
| 2021-11-30 | $15.85 | $15.85 | $15.55 | $15.66 | $14.02 | 41,059 |
| 2021-11-29 | $15.63 | $15.90 | $15.63 | $15.80 | $14.14 | 29,215 |
| 2021-11-26 | $15.55 | $15.88 | $15.51 | $15.55 | $13.92 | 27,439 |
| 2021-11-24 | $15.77 | $15.77 | $15.69 | $15.75 | $14.10 | 42,308 |
| 2021-11-23 | $16.15 | $16.15 | $15.69 | $15.76 | $14.11 | 70,492 |
| 2021-11-22 | $16.10 | $16.25 | $16.10 | $16.10 | $14.41 | 60,354 |
| 2021-11-19 | $16.06 | $16.12 | $16.06 | $16.10 | $14.41 | 25,630 |
| 2021-11-18 | $16.10 | $16.24 | $16.09 | $16.10 | $14.41 | 97,358 |
| 2021-11-17 | $16.11 | $16.16 | $16.09 | $16.09 | $14.40 | 42,869 |
| 2021-11-16 | $16.20 | $16.27 | $16.11 | $16.24 | $14.44 | 49,428 |
| 2021-11-15 | $16.15 | $16.26 | $16.14 | $16.24 | $14.44 | 75,231 |
| 2021-11-12 | $16.10 | $16.16 | $16.03 | $16.14 | $14.35 | 19,986 |
| 2021-11-11 | $16.09 | $16.09 | $15.97 | $16.03 | $14.25 | 26,985 |
| 2021-11-10 | $16.02 | $16.07 | $15.92 | $16.02 | $14.24 | 23,822 |
| 2021-11-09 | $16.08 | $16.08 | $16.01 | $16.01 | $14.24 | 27,496 |
| 2021-11-08 | $16.07 | $16.09 | $15.99 | $16.08 | $14.30 | 30,168 |
| 2021-11-05 | $15.92 | $16.04 | $15.91 | $15.99 | $14.22 | 16,450 |
| 2021-11-04 | $15.91 | $16.00 | $15.89 | $15.91 | $14.15 | 15,533 |
| 2021-11-03 | $15.95 | $16.04 | $15.83 | $15.85 | $14.09 | 20,826 |
| 2021-11-02 | $15.96 | $15.96 | $15.85 | $15.85 | $14.09 | 12,548 |
| 2021-11-01 | $15.86 | $15.96 | $15.86 | $15.96 | $14.19 | 25,297 |
| 2021-10-29 | $15.84 | $15.87 | $15.82 | $15.87 | $14.11 | 14,722 |
| 2021-10-28 | $15.81 | $15.86 | $15.72 | $15.79 | $14.04 | 13,924 |
| 2021-10-27 | $15.86 | $15.87 | $15.70 | $15.73 | $13.99 | 14,894 |
| 2021-10-26 | $15.70 | $15.86 | $15.70 | $15.76 | $14.01 | 18,870 |
| 2021-10-25 | $15.73 | $15.74 | $15.69 | $15.74 | $14.00 | 37,121 |
| 2021-10-22 | $15.86 | $15.86 | $15.66 | $15.73 | $13.99 | 18,813 |
| 2021-10-21 | $15.82 | $15.82 | $15.67 | $15.76 | $14.01 | 14,566 |
| 2021-10-20 | $15.73 | $15.86 | $15.71 | $15.77 | $14.02 | 19,862 |
| 2021-10-19 | $15.86 | $15.88 | $15.65 | $15.73 | $13.99 | 18,074 |
| 2021-10-18 | $15.83 | $15.97 | $15.35 | $15.88 | $14.02 | 44,875 |
| 2021-10-15 | $15.80 | $15.98 | $15.79 | $15.79 | $13.94 | 31,104 |
| 2021-10-14 | $15.87 | $15.98 | $15.75 | $15.77 | $13.93 | 23,256 |
| 2021-10-13 | $15.70 | $15.98 | $15.65 | $15.89 | $14.03 | 99,239 |
| 2021-10-12 | $15.70 | $15.79 | $15.60 | $15.72 | $13.88 | 25,406 |
| 2021-10-11 | $15.65 | $15.70 | $15.55 | $15.70 | $13.87 | 17,782 |
| 2021-10-08 | $15.57 | $15.73 | $15.45 | $15.59 | $13.77 | 9,348 |
| 2021-10-07 | $15.59 | $15.73 | $15.42 | $15.45 | $13.64 | 10,273 |
| 2021-10-06 | $15.47 | $15.48 | $15.34 | $15.43 | $13.63 | 18,027 |
| 2021-10-05 | $15.39 | $15.54 | $15.39 | $15.48 | $13.67 | 25,148 |
| 2021-10-04 | $15.55 | $15.67 | $15.34 | $15.43 | $13.63 | 33,156 |
| 2021-10-01 | $15.30 | $15.61 | $15.30 | $15.49 | $13.68 | 21,332 |
| 2021-09-30 | $15.58 | $15.80 | $15.37 | $15.37 | $13.57 | 27,832 |
| 2021-09-29 | $15.56 | $15.59 | $15.46 | $15.55 | $13.73 | 20,950 |
| 2021-09-28 | $15.63 | $15.70 | $15.38 | $15.38 | $13.58 | 40,541 |
| 2021-09-27 | $15.68 | $15.85 | $15.67 | $15.67 | $13.84 | 45,763 |
| 2021-09-24 | $15.64 | $15.84 | $15.55 | $15.63 | $13.80 | 23,384 |
| 2021-09-23 | $15.77 | $15.87 | $15.73 | $15.78 | $13.94 | 20,757 |
| 2021-09-22 | $15.58 | $15.80 | $15.58 | $15.79 | $13.94 | 36,743 |
| 2021-09-21 | $15.35 | $15.58 | $15.35 | $15.44 | $13.64 | 107,088 |
| 2021-09-20 | $15.63 | $15.63 | $15.08 | $15.24 | $13.46 | 139,366 |
| 2021-09-17 | $15.80 | $15.94 | $15.77 | $15.78 | $13.84 | 20,430 |
| 2021-09-16 | $15.83 | $15.93 | $15.75 | $15.75 | $13.81 | 26,620 |
| 2021-09-15 | $15.92 | $15.92 | $15.80 | $15.88 | $13.93 | 27,227 |
| 2021-09-14 | $15.83 | $15.87 | $15.79 | $15.87 | $13.92 | 32,829 |
| 2021-09-13 | $15.90 | $15.95 | $15.81 | $15.85 | $13.90 | 26,554 |
| 2021-09-10 | $15.98 | $15.98 | $15.85 | $15.86 | $13.91 | 23,111 |
| 2021-09-09 | $15.97 | $16.02 | $15.87 | $15.90 | $13.94 | 23,070 |
| 2021-09-08 | $15.80 | $15.98 | $15.76 | $15.98 | $14.01 | 65,077 |
| 2021-09-07 | $16.03 | $16.06 | $15.78 | $15.81 | $13.86 | 65,241 |
| 2021-09-03 | $15.90 | $16.05 | $15.78 | $16.02 | $14.05 | 73,969 |
| 2021-09-02 | $15.69 | $15.94 | $15.60 | $15.83 | $13.88 | 126,742 |
| 2021-09-01 | $15.57 | $15.69 | $15.57 | $15.68 | $13.75 | 21,427 |
| 2021-08-31 | $15.76 | $15.78 | $15.51 | $15.57 | $13.65 | 47,751 |
| 2021-08-30 | $15.71 | $15.78 | $15.62 | $15.68 | $13.75 | 29,373 |
| 2021-08-27 | $15.66 | $15.72 | $15.60 | $15.69 | $13.76 | 26,188 |
| 2021-08-26 | $15.78 | $15.81 | $15.60 | $15.61 | $13.68 | 46,410 |
| 2021-08-25 | $15.75 | $15.78 | $15.70 | $15.75 | $13.81 | 44,654 |
| 2021-08-24 | $15.59 | $15.70 | $15.59 | $15.70 | $13.77 | 30,163 |
| 2021-08-23 | $15.54 | $15.76 | $15.54 | $15.59 | $13.67 | 24,108 |
| 2021-08-20 | $15.51 | $15.90 | $15.51 | $15.59 | $13.67 | 29,679 |
| 2021-08-19 | $15.60 | $15.68 | $15.51 | $15.56 | $13.65 | 37,065 |
| 2021-08-18 | $15.80 | $15.85 | $15.75 | $15.75 | $13.72 | 46,246 |
| 2021-08-17 | $15.80 | $15.80 | $15.74 | $15.78 | $13.74 | 16,535 |
| 2021-08-16 | $15.80 | $15.82 | $15.74 | $15.80 | $13.76 | 38,081 |
| 2021-08-13 | $15.84 | $15.84 | $15.75 | $15.78 | $13.74 | 55,125 |
| 2021-08-12 | $15.72 | $15.88 | $15.71 | $15.82 | $13.78 | 20,617 |
| 2021-08-11 | $15.69 | $15.83 | $15.63 | $15.77 | $13.73 | 29,601 |
| 2021-08-10 | $15.59 | $15.65 | $15.55 | $15.61 | $13.60 | 24,573 |
| 2021-08-09 | $15.49 | $15.57 | $15.44 | $15.56 | $13.55 | 60,178 |
| 2021-08-06 | $15.41 | $15.53 | $15.41 | $15.43 | $13.44 | 26,992 |
| 2021-08-05 | $15.46 | $15.53 | $15.42 | $15.49 | $13.49 | 34,175 |
| 2021-08-04 | $15.36 | $15.48 | $15.35 | $15.41 | $13.42 | 94,260 |
| 2021-08-03 | $15.43 | $15.49 | $15.32 | $15.42 | $13.43 | 51,240 |
| 2021-08-02 | $15.38 | $15.43 | $15.35 | $15.38 | $13.39 | 18,573 |
| 2021-07-30 | $15.40 | $15.44 | $15.37 | $15.38 | $13.39 | 30,122 |
| 2021-07-29 | $15.49 | $15.49 | $15.35 | $15.41 | $13.42 | 48,313 |
| 2021-07-28 | $15.33 | $15.45 | $15.33 | $15.44 | $13.45 | 40,955 |
| 2021-07-27 | $15.37 | $15.42 | $15.24 | $15.32 | $13.34 | 75,238 |
| 2021-07-26 | $15.44 | $15.44 | $15.34 | $15.39 | $13.40 | 57,363 |
| 2021-07-23 | $15.36 | $15.44 | $15.31 | $15.44 | $13.45 | 113,847 |
| 2021-07-22 | $15.31 | $15.35 | $15.25 | $15.32 | $13.34 | 144,621 |
| 2021-07-21 | $15.25 | $15.35 | $15.18 | $15.32 | $13.34 | 261,320 |
| 2021-07-20 | $14.98 | $15.32 | $14.94 | $15.14 | $13.19 | 82,053 |
| 2021-07-19 | $15.17 | $15.17 | $14.99 | $15.02 | $12.99 | 249,784 |
| 2021-07-16 | $15.37 | $15.40 | $15.22 | $15.24 | $13.18 | 108,896 |
| 2021-07-15 | $15.35 | $15.45 | $15.30 | $15.38 | $13.30 | 77,318 |
| 2021-07-14 | $15.35 | $15.39 | $15.25 | $15.36 | $13.28 | 61,641 |
| 2021-07-13 | $15.27 | $15.37 | $15.23 | $15.25 | $13.19 | 113,807 |
| 2021-07-12 | $15.20 | $15.28 | $15.16 | $15.26 | $13.20 | 248,054 |
| 2021-07-09 | $15.07 | $15.20 | $15.07 | $15.15 | $13.10 | 37,856 |
| 2021-07-08 | $15.05 | $15.07 | $14.99 | $15.05 | $13.01 | 67,783 |
| 2021-07-07 | $15.12 | $15.15 | $15.10 | $15.12 | $13.08 | 28,513 |
| 2021-07-06 | $15.19 | $15.20 | $15.10 | $15.13 | $13.08 | 42,462 |
| 2021-07-02 | $15.16 | $15.20 | $15.14 | $15.18 | $13.13 | 40,309 |
| 2021-07-01 | $15.15 | $15.18 | $15.13 | $15.14 | $13.09 | 58,244 |
| 2021-06-30 | $15.20 | $15.24 | $15.15 | $15.17 | $13.12 | 34,544 |
| 2021-06-29 | $15.17 | $15.19 | $15.08 | $15.15 | $13.10 | 28,292 |
| 2021-06-28 | $15.15 | $15.20 | $15.12 | $15.14 | $13.09 | 46,055 |
| 2021-06-25 | $15.24 | $15.26 | $15.14 | $15.15 | $13.10 | 40,776 |
| 2021-06-24 | $15.20 | $15.23 | $15.16 | $15.18 | $13.13 | 49,572 |
| 2021-06-23 | $15.20 | $15.20 | $15.15 | $15.17 | $13.12 | 29,315 |
| 2021-06-22 | $15.18 | $15.19 | $15.09 | $15.15 | $13.10 | 49,943 |
| 2021-06-21 | $15.11 | $15.22 | $15.11 | $15.15 | $13.10 | 50,097 |
| 2021-06-18 | $15.20 | $15.22 | $15.06 | $15.08 | $13.04 | 70,300 |
| 2021-06-17 | $15.37 | $15.40 | $15.21 | $15.24 | $13.10 | 49,686 |
| 2021-06-16 | $15.33 | $15.44 | $15.30 | $15.33 | $13.17 | 41,644 |
| 2021-06-15 | $15.37 | $15.49 | $15.36 | $15.36 | $13.20 | 40,946 |
| 2021-06-14 | $15.50 | $15.50 | $15.39 | $15.42 | $13.25 | 41,332 |
| 2021-06-11 | $15.56 | $15.56 | $15.42 | $15.43 | $13.26 | 57,967 |
| 2021-06-10 | $15.50 | $15.57 | $15.45 | $15.51 | $13.33 | 41,743 |
| 2021-06-09 | $15.50 | $15.59 | $15.39 | $15.44 | $13.27 | 105,501 |
| 2021-06-08 | $15.55 | $15.58 | $15.47 | $15.47 | $13.30 | 65,353 |
| 2021-06-07 | $15.41 | $15.52 | $15.41 | $15.50 | $13.32 | 114,363 |
| 2021-06-04 | $15.61 | $15.61 | $15.17 | $15.41 | $13.24 | 268,638 |
| 2021-06-03 | $15.49 | $15.51 | $15.40 | $15.51 | $13.33 | 53,256 |
| 2021-06-02 | $15.46 | $15.56 | $15.46 | $15.48 | $13.30 | 33,851 |
| 2021-06-01 | $15.48 | $15.59 | $15.40 | $15.45 | $13.28 | 70,852 |
| 2021-05-28 | $15.45 | $15.45 | $15.38 | $15.38 | $13.22 | 29,023 |
| 2021-05-27 | $15.37 | $15.43 | $15.35 | $15.36 | $13.20 | 31,160 |
| 2021-05-26 | $15.31 | $15.39 | $15.26 | $15.30 | $13.15 | 12,233 |
| 2021-05-25 | $15.33 | $15.36 | $15.21 | $15.21 | $13.07 | 27,132 |
| 2021-05-24 | $15.29 | $15.30 | $15.23 | $15.30 | $13.15 | 62,470 |
| 2021-05-21 | $15.18 | $15.28 | $15.16 | $15.20 | $13.06 | 30,184 |
| 2021-05-20 | $14.97 | $15.25 | $14.97 | $15.22 | $13.08 | 61,763 |
| 2021-05-19 | $14.99 | $15.01 | $14.90 | $14.95 | $12.85 | 22,390 |
| 2021-05-18 | $15.05 | $15.13 | $15.05 | $15.09 | $12.97 | 19,838 |
| 2021-05-17 | $15.15 | $15.15 | $15.08 | $15.15 | $12.94 | 77,500 |
| 2021-05-14 | $15.10 | $15.13 | $14.96 | $15.13 | $12.92 | 66,308 |
| 2021-05-13 | $14.82 | $15.05 | $14.82 | $14.96 | $12.78 | 23,118 |
| 2021-05-12 | $14.98 | $15.03 | $14.80 | $14.81 | $12.65 | 36,245 |
| 2021-05-11 | $15.11 | $15.11 | $14.94 | $15.00 | $12.81 | 57,145 |
| 2021-05-10 | $15.12 | $15.20 | $15.11 | $15.11 | $12.91 | 57,471 |
| 2021-05-07 | $15.12 | $15.14 | $15.08 | $15.14 | $12.93 | 37,288 |
| 2021-05-06 | $15.08 | $15.11 | $15.05 | $15.10 | $12.90 | 34,036 |
| 2021-05-05 | $15.01 | $15.09 | $15.01 | $15.05 | $12.85 | 23,600 |
| 2021-05-04 | $15.05 | $15.05 | $14.98 | $14.99 | $12.80 | 45,522 |
| 2021-05-03 | $15.07 | $15.12 | $15.04 | $15.07 | $12.87 | 19,984 |
| 2021-04-30 | $15.03 | $15.07 | $15.00 | $15.02 | $12.83 | 23,927 |
| 2021-04-29 | $15.11 | $15.11 | $15.00 | $15.01 | $12.82 | 27,623 |
| 2021-04-28 | $15.02 | $15.10 | $15.02 | $15.03 | $12.84 | 64,078 |
| 2021-04-27 | $15.05 | $15.11 | $15.03 | $15.03 | $12.84 | 59,060 |
| 2021-04-26 | $15.09 | $15.12 | $15.02 | $15.04 | $12.85 | 73,013 |
| 2021-04-23 | $15.00 | $15.14 | $14.99 | $15.11 | $12.91 | 20,759 |
| 2021-04-22 | $15.15 | $15.15 | $15.00 | $15.00 | $12.81 | 35,032 |
| 2021-04-21 | $14.96 | $15.15 | $14.92 | $15.15 | $12.94 | 41,668 |
| 2021-04-20 | $15.06 | $15.09 | $14.94 | $14.96 | $12.78 | 44,222 |
| 2021-04-19 | $15.24 | $15.25 | $15.11 | $15.20 | $12.90 | 98,404 |
| 2021-04-16 | $15.22 | $15.34 | $15.22 | $15.25 | $12.94 | 117,897 |
| 2021-04-15 | $15.20 | $15.24 | $15.13 | $15.20 | $12.90 | 96,732 |
| 2021-04-14 | $15.10 | $15.19 | $15.05 | $15.13 | $12.84 | 315,950 |
| 2021-04-13 | $14.70 | $15.14 | $14.69 | $15.02 | $12.75 | 160,305 |
| 2021-04-12 | $14.69 | $14.77 | $14.69 | $14.73 | $12.50 | 116,494 |
| 2021-04-09 | $14.75 | $14.75 | $14.66 | $14.69 | $12.47 | 41,176 |
| 2021-04-08 | $14.72 | $14.74 | $14.67 | $14.68 | $12.46 | 53,259 |
| 2021-04-07 | $14.75 | $14.82 | $14.68 | $14.68 | $12.46 | 149,549 |
| 2021-04-06 | $14.74 | $14.78 | $14.68 | $14.70 | $12.48 | 59,168 |
| 2021-04-05 | $14.70 | $14.76 | $14.70 | $14.73 | $12.50 | 92,502 |
| 2021-04-01 | $14.68 | $14.72 | $14.65 | $14.70 | $12.48 | 82,778 |
| 2021-03-31 | $14.72 | $14.72 | $14.66 | $14.66 | $12.44 | 55,472 |
| 2021-03-30 | $14.75 | $14.75 | $14.66 | $14.68 | $12.46 | 74,317 |
| 2021-03-29 | $14.85 | $14.85 | $14.72 | $14.75 | $12.52 | 49,510 |
| 2021-03-26 | $14.65 | $14.87 | $14.65 | $14.82 | $12.58 | 60,631 |
| 2021-03-25 | $14.66 | $14.66 | $14.41 | $14.61 | $12.40 | 38,908 |
| 2021-03-24 | $14.79 | $14.79 | $14.63 | $14.66 | $12.44 | 68,957 |
| 2021-03-23 | $14.64 | $14.79 | $14.64 | $14.71 | $12.49 | 75,865 |
| 2021-03-22 | $14.69 | $14.80 | $14.66 | $14.67 | $12.45 | 51,472 |
| 2021-03-19 | $14.53 | $14.68 | $14.39 | $14.62 | $12.41 | 58,073 |
| 2021-03-18 | $14.80 | $14.80 | $14.64 | $14.64 | $12.35 | 38,655 |
| 2021-03-17 | $14.82 | $14.84 | $14.76 | $14.83 | $12.51 | 35,278 |
| 2021-03-16 | $14.88 | $14.88 | $14.77 | $14.82 | $12.50 | 25,101 |
| 2021-03-15 | $14.78 | $14.88 | $14.75 | $14.84 | $12.52 | 45,182 |
| 2021-03-12 | $14.72 | $14.72 | $14.65 | $14.68 | $12.38 | 25,665 |
| 2021-03-11 | $14.77 | $14.77 | $14.64 | $14.71 | $12.41 | 52,814 |
| 2021-03-10 | $14.61 | $14.70 | $14.60 | $14.64 | $12.35 | 29,034 |
| 2021-03-09 | $14.51 | $14.63 | $14.51 | $14.61 | $12.32 | 41,327 |
| 2021-03-08 | $14.49 | $14.57 | $14.42 | $14.44 | $12.18 | 60,178 |
| 2021-03-05 | $14.48 | $14.53 | $14.26 | $14.46 | $12.19 | 44,561 |
| 2021-03-04 | $14.59 | $14.73 | $14.37 | $14.41 | $12.15 | 52,900 |
| 2021-03-03 | $14.62 | $14.72 | $14.56 | $14.61 | $12.32 | 39,098 |
| 2021-03-02 | $14.70 | $14.70 | $14.47 | $14.69 | $12.39 | 27,391 |
| 2021-03-01 | $14.73 | $14.88 | $14.51 | $14.71 | $12.41 | 58,395 |
| 2021-02-26 | $14.50 | $14.64 | $14.44 | $14.63 | $12.34 | 26,747 |
| 2021-02-25 | $14.67 | $14.67 | $14.41 | $14.47 | $12.20 | 31,160 |
| 2021-02-24 | $14.64 | $14.78 | $14.55 | $14.72 | $12.41 | 49,976 |
| 2021-02-23 | $14.73 | $14.73 | $14.25 | $14.65 | $12.36 | 56,256 |
| 2021-02-22 | $14.70 | $15.02 | $14.70 | $14.78 | $12.46 | 80,007 |
| 2021-02-19 | $14.82 | $14.94 | $14.82 | $14.85 | $12.52 | 34,056 |
| 2021-02-18 | $14.86 | $14.91 | $14.71 | $14.79 | $12.47 | 42,106 |
| 2021-02-17 | $14.85 | $14.92 | $14.75 | $14.88 | $12.55 | 36,814 |
| 2021-02-16 | $14.98 | $15.00 | $14.84 | $14.92 | $12.58 | 101,145 |
| 2021-02-12 | $14.93 | $14.98 | $14.93 | $14.97 | $12.55 | 43,320 |
| 2021-02-11 | $15.00 | $15.00 | $14.92 | $14.95 | $12.53 | 21,835 |
| 2021-02-10 | $14.95 | $14.97 | $14.84 | $14.96 | $12.54 | 84,586 |
| 2021-02-09 | $14.89 | $14.96 | $14.84 | $14.95 | $12.53 | 22,741 |
| 2021-02-08 | $14.78 | $14.92 | $14.76 | $14.84 | $12.44 | 31,782 |
| 2021-02-05 | $14.91 | $14.94 | $14.71 | $14.72 | $12.34 | 18,020 |
| 2021-02-04 | $14.64 | $14.77 | $14.64 | $14.75 | $12.36 | 15,060 |
| 2021-02-03 | $14.64 | $14.70 | $14.59 | $14.64 | $12.27 | 10,821 |
| 2021-02-02 | $14.55 | $14.77 | $14.53 | $14.55 | $12.19 | 23,985 |
| 2021-02-01 | $14.60 | $14.60 | $14.46 | $14.54 | $12.19 | 30,643 |
| 2021-01-29 | $14.34 | $14.60 | $14.27 | $14.43 | $12.09 | 27,143 |
| 2021-01-28 | $14.27 | $14.56 | $14.27 | $14.45 | $12.11 | 20,233 |
| 2021-01-27 | $14.43 | $14.77 | $14.28 | $14.29 | $11.98 | 18,208 |
| 2021-01-26 | $14.64 | $14.64 | $14.52 | $14.53 | $12.18 | 18,579 |
| 2021-01-25 | $14.55 | $14.73 | $14.37 | $14.55 | $12.20 | 29,860 |
| 2021-01-22 | $14.52 | $14.55 | $14.39 | $14.54 | $12.19 | 24,029 |
| 2021-01-21 | $14.49 | $14.60 | $14.36 | $14.56 | $12.20 | 27,816 |
| 2021-01-20 | $14.35 | $14.53 | $14.35 | $14.51 | $12.16 | 26,916 |
| 2021-01-19 | $14.26 | $14.42 | $14.21 | $14.30 | $11.98 | 39,815 |
| 2021-01-15 | $14.33 | $14.33 | $14.09 | $14.24 | $11.86 | 33,589 |
| 2021-01-14 | $14.47 | $14.47 | $14.33 | $14.36 | $11.96 | 47,892 |
| 2021-01-13 | $14.18 | $14.40 | $14.18 | $14.37 | $11.96 | 17,430 |
| 2021-01-12 | $14.04 | $14.30 | $14.04 | $14.23 | $11.85 | 29,011 |
| 2021-01-11 | $13.92 | $14.14 | $13.91 | $14.11 | $11.75 | 26,858 |
| 2021-01-08 | $14.10 | $14.15 | $13.96 | $14.05 | $11.70 | 25,747 |
| 2021-01-07 | $13.90 | $14.14 | $13.90 | $14.03 | $11.68 | 50,176 |
| 2021-01-06 | $14.04 | $14.14 | $13.86 | $13.86 | $11.54 | 31,578 |
| 2021-01-05 | $13.91 | $14.00 | $13.89 | $13.99 | $11.65 | 23,942 |
| 2021-01-04 | $14.13 | $14.16 | $13.78 | $13.86 | $11.54 | 37,197 |
| 2020-12-31 | $14.06 | $14.17 | $14.04 | $14.08 | $11.72 | 16,058 |
| 2020-12-30 | $14.02 | $14.16 | $14.00 | $14.03 | $11.68 | 16,942 |
| 2020-12-29 | $14.00 | $14.10 | $14.00 | $14.02 | $11.67 | 16,774 |
| 2020-12-28 | $13.96 | $14.02 | $13.96 | $14.02 | $11.67 | 28,059 |
| 2020-12-24 | $13.98 | $13.98 | $13.85 | $13.90 | $11.57 | 7,875 |
| 2020-12-23 | $13.83 | $13.99 | $13.83 | $13.91 | $11.58 | 15,736 |
| 2020-12-22 | $13.91 | $13.92 | $13.82 | $13.85 | $11.53 | 9,138 |
| 2020-12-21 | $13.96 | $13.96 | $13.83 | $13.90 | $11.57 | 26,668 |
| 2020-12-18 | $14.02 | $14.06 | $13.90 | $13.95 | $11.61 | 22,728 |
| 2020-12-17 | $14.06 | $14.11 | $14.03 | $14.11 | $11.67 | 7,284 |
| 2020-12-16 | $13.95 | $14.03 | $13.93 | $13.99 | $11.57 | 11,920 |
| 2020-12-15 | $13.94 | $13.95 | $13.79 | $13.95 | $11.54 | 25,933 |
| 2020-12-14 | $13.90 | $13.99 | $13.72 | $13.83 | $11.44 | 59,117 |
| 2020-12-11 | $13.66 | $13.90 | $13.66 | $13.89 | $11.49 | 20,465 |
| 2020-12-10 | $13.57 | $13.72 | $13.57 | $13.72 | $11.35 | 20,289 |
| 2020-12-09 | $13.65 | $13.80 | $13.58 | $13.65 | $11.29 | 25,406 |
| 2020-12-08 | $13.61 | $13.65 | $13.55 | $13.65 | $11.29 | 31,874 |
| 2020-12-07 | $13.49 | $13.60 | $13.49 | $13.58 | $11.23 | 16,699 |
| 2020-12-04 | $13.47 | $13.51 | $13.46 | $13.51 | $11.17 | 23,647 |
| 2020-12-03 | $13.35 | $13.49 | $13.35 | $13.47 | $11.14 | 12,862 |
| 2020-12-02 | $13.34 | $13.43 | $13.33 | $13.40 | $11.08 | 17,150 |
| 2020-12-01 | $13.12 | $13.40 | $13.12 | $13.33 | $11.02 | 31,231 |
| 2020-11-30 | $13.13 | $13.20 | $13.02 | $13.08 | $10.82 | 90,739 |
| 2020-11-27 | $12.98 | $13.05 | $12.96 | $13.05 | $10.79 | 21,173 |
| 2020-11-25 | $12.96 | $13.00 | $12.80 | $12.98 | $10.73 | 27,555 |
| 2020-11-24 | $12.83 | $12.94 | $12.70 | $12.89 | $10.66 | 18,289 |
| 2020-11-23 | $12.60 | $12.86 | $12.60 | $12.70 | $10.50 | 28,543 |
| 2020-11-20 | $12.56 | $12.59 | $12.51 | $12.56 | $10.39 | 16,286 |
| 2020-11-19 | $12.43 | $12.60 | $12.33 | $12.53 | $10.36 | 23,689 |
| 2020-11-18 | $12.45 | $12.56 | $12.38 | $12.43 | $10.28 | 19,113 |
| 2020-11-17 | $12.50 | $12.55 | $12.37 | $12.46 | $10.30 | 36,540 |
| 2020-11-16 | $12.28 | $12.52 | $12.28 | $12.51 | $10.34 | 66,147 |
| 2020-11-13 | $12.22 | $12.40 | $12.15 | $12.34 | $10.13 | 32,339 |
| 2020-11-12 | $12.03 | $12.22 | $12.02 | $12.15 | $9.97 | 47,641 |
| 2020-11-11 | $12.22 | $12.22 | $12.00 | $12.07 | $9.91 | 43,149 |
| 2020-11-10 | $12.12 | $12.12 | $11.99 | $12.08 | $9.91 | 12,482 |
| 2020-11-09 | $12.30 | $12.40 | $12.00 | $12.08 | $9.92 | 38,422 |
| 2020-11-06 | $11.99 | $12.04 | $11.97 | $11.97 | $9.83 | 6,186 |
| 2020-11-05 | $11.84 | $12.13 | $11.84 | $11.94 | $9.80 | 9,286 |
| 2020-11-04 | $11.67 | $11.92 | $11.67 | $11.78 | $9.67 | 8,785 |
| 2020-11-03 | $11.50 | $11.76 | $11.50 | $11.66 | $9.57 | 21,442 |
| 2020-11-02 | $11.52 | $11.52 | $11.25 | $11.48 | $9.42 | 21,845 |
| 2020-10-30 | $11.43 | $11.61 | $11.38 | $11.42 | $9.37 | 23,561 |
| 2020-10-29 | $11.46 | $11.62 | $11.45 | $11.60 | $9.52 | 14,309 |
| 2020-10-28 | $11.52 | $11.54 | $11.35 | $11.54 | $9.47 | 31,916 |
| 2020-10-27 | $11.79 | $11.88 | $11.70 | $11.72 | $9.62 | 11,704 |
| 2020-10-26 | $11.95 | $11.95 | $11.71 | $11.80 | $9.69 | 18,770 |
| 2020-10-23 | $12.13 | $12.13 | $11.90 | $12.01 | $9.86 | 18,387 |
| 2020-10-22 | $12.10 | $12.11 | $12.05 | $12.05 | $9.89 | 11,484 |
| 2020-10-21 | $12.15 | $12.15 | $11.98 | $12.06 | $9.90 | 34,785 |
| 2020-10-20 | $12.19 | $12.26 | $12.16 | $12.21 | $10.02 | 3,533 |
| 2020-10-19 | $12.35 | $12.49 | $12.10 | $12.12 | $9.95 | 32,794 |
| 2020-10-16 | $12.22 | $12.42 | $12.22 | $12.27 | $10.07 | 12,553 |
| 2020-10-15 | $12.31 | $12.31 | $12.15 | $12.27 | $10.07 | 6,484 |
| 2020-10-14 | $12.36 | $12.50 | $12.36 | $12.38 | $10.08 | 6,222 |
| 2020-10-13 | $12.56 | $12.57 | $12.35 | $12.40 | $10.10 | 15,937 |
| 2020-10-12 | $12.55 | $12.61 | $12.44 | $12.59 | $10.26 | 12,899 |
| 2020-10-09 | $12.54 | $12.54 | $12.36 | $12.52 | $10.20 | 14,388 |
| 2020-10-08 | $12.48 | $12.54 | $12.34 | $12.54 | $10.22 | 20,574 |
| 2020-10-07 | $12.21 | $12.50 | $12.21 | $12.37 | $10.08 | 5,398 |
| 2020-10-06 | $12.44 | $12.54 | $12.07 | $12.07 | $9.83 | 23,273 |
| 2020-10-05 | $12.24 | $12.44 | $12.24 | $12.38 | $10.08 | 5,972 |
| 2020-10-02 | $12.29 | $12.47 | $12.17 | $12.28 | $10.00 | 13,230 |
| 2020-10-01 | $12.34 | $12.50 | $12.30 | $12.40 | $10.10 | 10,427 |
| 2020-09-30 | $12.47 | $12.54 | $12.33 | $12.41 | $10.11 | 9,518 |
| 2020-09-29 | $12.28 | $12.40 | $12.27 | $12.40 | $10.10 | 5,831 |
| 2020-09-28 | $12.53 | $12.54 | $12.25 | $12.39 | $10.09 | 30,743 |
| 2020-09-25 | $11.84 | $12.47 | $11.83 | $12.47 | $10.16 | 16,889 |
| 2020-09-24 | $12.30 | $12.74 | $11.48 | $12.00 | $9.78 | 75,783 |
| 2020-09-23 | $12.72 | $12.72 | $12.40 | $12.40 | $10.10 | 8,923 |
| 2020-09-22 | $12.80 | $12.80 | $12.36 | $12.47 | $10.16 | 16,691 |
| 2020-09-21 | $12.18 | $13.00 | $11.90 | $12.99 | $10.58 | 75,439 |
| 2020-09-18 | $12.52 | $12.75 | $12.19 | $12.32 | $10.04 | 14,529 |
| 2020-09-17 | $12.71 | $12.75 | $12.50 | $12.61 | $10.19 | 10,691 |
| 2020-09-16 | $12.78 | $12.91 | $12.72 | $12.82 | $10.36 | 21,479 |
| 2020-09-15 | $12.75 | $12.85 | $12.71 | $12.75 | $10.31 | 15,128 |
| 2020-09-14 | $12.66 | $12.84 | $12.55 | $12.62 | $10.20 | 16,508 |
| 2020-09-11 | $12.57 | $12.60 | $12.48 | $12.58 | $10.17 | 4,079 |
| 2020-09-10 | $12.40 | $12.70 | $12.40 | $12.49 | $10.10 | 10,549 |
| 2020-09-09 | $12.31 | $12.73 | $12.31 | $12.41 | $10.03 | 8,556 |
| 2020-09-08 | $12.42 | $12.43 | $12.28 | $12.31 | $9.95 | 10,815 |
| 2020-09-04 | $12.63 | $12.65 | $12.40 | $12.45 | $10.07 | 26,878 |
| 2020-09-03 | $12.85 | $12.97 | $12.60 | $12.62 | $10.20 | 27,515 |
| 2020-09-02 | $12.82 | $12.99 | $12.65 | $12.99 | $10.50 | 25,943 |
| 2020-09-01 | $12.90 | $12.90 | $12.81 | $12.82 | $10.36 | 10,096 |
| 2020-08-31 | $12.95 | $12.95 | $12.78 | $12.80 | $10.35 | 11,029 |
| 2020-08-28 | $12.83 | $12.89 | $12.78 | $12.87 | $10.40 | 11,459 |
| 2020-08-27 | $12.74 | $12.92 | $12.74 | $12.88 | $10.41 | 8,016 |
| 2020-08-26 | $12.67 | $12.85 | $12.67 | $12.85 | $10.39 | 12,806 |
| 2020-08-25 | $12.62 | $12.66 | $12.56 | $12.65 | $10.23 | 8,490 |
| 2020-08-24 | $12.60 | $12.64 | $12.55 | $12.64 | $10.22 | 8,014 |
| 2020-08-21 | $12.40 | $12.53 | $12.40 | $12.44 | $10.06 | 14,448 |
| 2020-08-20 | $12.60 | $12.68 | $12.44 | $12.46 | $10.07 | 29,819 |
| 2020-08-19 | $12.73 | $12.75 | $12.58 | $12.58 | $10.17 | 11,274 |
| 2020-08-18 | $12.76 | $12.85 | $12.73 | $12.77 | $10.32 | 31,659 |
| 2020-08-17 | $13.03 | $13.03 | $12.73 | $12.73 | $10.29 | 38,449 |
| 2020-08-14 | $13.04 | $13.04 | $12.90 | $12.93 | $10.46 | 14,308 |
| 2020-08-13 | $12.90 | $13.06 | $12.90 | $13.01 | $10.52 | 15,449 |
| 2020-08-12 | $12.85 | $13.14 | $12.80 | $13.07 | $10.49 | 45,970 |
| 2020-08-11 | $12.90 | $13.10 | $12.67 | $12.71 | $10.20 | 86,843 |
| 2020-08-10 | $12.55 | $12.65 | $12.35 | $12.65 | $10.15 | 45,889 |
| 2020-08-07 | $12.34 | $12.45 | $12.34 | $12.44 | $9.98 | 22,768 |
| 2020-08-06 | $12.29 | $12.40 | $12.28 | $12.38 | $9.94 | 6,146 |
| 2020-08-05 | $12.22 | $12.32 | $12.21 | $12.28 | $9.86 | 9,917 |
| 2020-08-04 | $12.06 | $12.20 | $12.06 | $12.16 | $9.76 | 18,404 |
| 2020-08-03 | $11.95 | $12.16 | $11.95 | $12.15 | $9.75 | 21,738 |
| 2020-07-31 | $12.12 | $12.12 | $11.91 | $12.00 | $9.63 | 29,419 |
| 2020-07-30 | $11.92 | $12.08 | $11.90 | $12.08 | $9.70 | 25,925 |
| 2020-07-29 | $11.89 | $12.14 | $11.89 | $12.02 | $9.65 | 31,932 |
| 2020-07-28 | $11.90 | $11.97 | $11.85 | $11.90 | $9.55 | 30,980 |
| 2020-07-27 | $11.92 | $11.97 | $11.88 | $11.97 | $9.61 | 23,593 |
| 2020-07-24 | $11.85 | $11.92 | $11.76 | $11.84 | $9.50 | 26,580 |
| 2020-07-23 | $11.90 | $11.95 | $11.82 | $11.85 | $9.51 | 14,384 |
| 2020-07-22 | $11.85 | $11.88 | $11.78 | $11.87 | $9.53 | 46,093 |
| 2020-07-21 | $11.85 | $11.94 | $11.82 | $11.82 | $9.49 | 43,760 |
| 2020-07-20 | $11.64 | $11.80 | $11.64 | $11.80 | $9.47 | 28,469 |
| 2020-07-17 | $11.70 | $11.70 | $11.60 | $11.70 | $9.39 | 10,500 |
| 2020-07-16 | $11.60 | $11.66 | $11.55 | $11.63 | $9.33 | 6,911 |
| 2020-07-15 | $11.74 | $11.78 | $11.68 | $11.70 | $9.32 | 30,848 |
| 2020-07-14 | $11.55 | $11.63 | $11.50 | $11.63 | $9.26 | 14,999 |
| 2020-07-13 | $11.67 | $11.79 | $11.52 | $11.53 | $9.18 | 24,735 |
| 2020-07-10 | $11.53 | $11.61 | $11.46 | $11.55 | $9.20 | 15,973 |
| 2020-07-09 | $11.62 | $11.62 | $11.44 | $11.46 | $9.12 | 12,476 |
| 2020-07-08 | $11.55 | $11.55 | $11.48 | $11.55 | $9.20 | 16,089 |
| 2020-07-07 | $11.50 | $11.57 | $11.50 | $11.51 | $9.16 | 7,731 |
| 2020-07-06 | $11.52 | $11.66 | $11.50 | $11.51 | $9.16 | 17,269 |
| 2020-07-02 | $11.38 | $11.51 | $11.37 | $11.41 | $9.08 | 32,091 |
| 2020-07-01 | $11.25 | $11.41 | $11.24 | $11.37 | $9.05 | 36,060 |
| 2020-06-30 | $11.28 | $11.32 | $11.23 | $11.27 | $8.97 | 34,001 |
| 2020-06-29 | $11.19 | $11.26 | $11.08 | $11.17 | $8.89 | 17,586 |
| 2020-06-26 | $11.17 | $11.22 | $10.97 | $11.22 | $8.93 | 8,818 |
| 2020-06-25 | $10.95 | $11.27 | $10.90 | $11.27 | $8.97 | 12,261 |
| 2020-06-24 | $11.22 | $11.22 | $10.96 | $11.04 | $8.79 | 29,252 |
| 2020-06-23 | $11.16 | $11.39 | $11.16 | $11.21 | $8.93 | 31,527 |
| 2020-06-22 | $11.20 | $11.46 | $11.16 | $11.18 | $8.90 | 60,261 |
| 2020-06-19 | $11.28 | $11.42 | $11.05 | $11.16 | $8.89 | 19,338 |
| 2020-06-18 | $11.22 | $11.30 | $11.20 | $11.22 | $8.93 | 5,250 |
| 2020-06-17 | $11.47 | $11.50 | $11.32 | $11.32 | $8.94 | 11,189 |
| 2020-06-16 | $11.83 | $11.83 | $11.35 | $11.35 | $8.96 | 32,831 |
| 2020-06-15 | $10.79 | $11.15 | $10.77 | $11.14 | $8.80 | 18,855 |
| 2020-06-12 | $10.84 | $10.98 | $10.69 | $10.87 | $8.58 | 30,264 |
| 2020-06-11 | $11.10 | $11.13 | $10.67 | $10.69 | $8.44 | 45,142 |
| 2020-06-10 | $11.39 | $11.52 | $11.36 | $11.42 | $9.02 | 12,379 |
| 2020-06-09 | $11.44 | $11.50 | $11.40 | $11.45 | $9.04 | 17,846 |
| 2020-06-08 | $11.45 | $11.60 | $11.43 | $11.53 | $9.10 | 25,513 |
| 2020-06-05 | $11.18 | $11.38 | $11.10 | $11.28 | $8.91 | 33,003 |
| 2020-06-04 | $11.22 | $11.22 | $10.82 | $10.91 | $8.61 | 30,626 |
| 2020-06-03 | $10.85 | $11.03 | $10.85 | $11.02 | $8.70 | 36,155 |
| 2020-06-02 | $10.85 | $10.90 | $10.81 | $10.84 | $8.56 | 21,417 |
| 2020-06-01 | $10.63 | $10.86 | $10.63 | $10.73 | $8.47 | 34,275 |
| 2020-05-29 | $10.65 | $10.65 | $10.54 | $10.56 | $8.34 | 14,968 |
| 2020-05-28 | $10.41 | $10.65 | $10.41 | $10.56 | $8.34 | 28,704 |
| 2020-05-27 | $10.39 | $10.48 | $10.31 | $10.33 | $8.16 | 19,134 |
| 2020-05-26 | $10.25 | $10.40 | $10.25 | $10.33 | $8.16 | 32,498 |
| 2020-05-22 | $10.10 | $10.23 | $10.10 | $10.15 | $8.01 | 8,293 |
| 2020-05-21 | $10.24 | $10.24 | $10.15 | $10.16 | $8.02 | 3,469 |
| 2020-05-20 | $10.12 | $10.25 | $10.12 | $10.15 | $8.01 | 26,813 |
| 2020-05-19 | $10.13 | $10.15 | $10.06 | $10.09 | $7.97 | 38,098 |
| 2020-05-18 | $10.10 | $10.14 | $9.98 | $10.05 | $7.94 | 86,003 |
| 2020-05-15 | $9.74 | $9.84 | $9.50 | $9.83 | $7.76 | 86,794 |
| 2020-05-14 | $9.68 | $9.77 | $9.54 | $9.71 | $7.67 | 25,511 |
| 2020-05-13 | $10.10 | $10.13 | $9.86 | $9.90 | $7.74 | 43,781 |
| 2020-05-12 | $10.30 | $10.31 | $10.10 | $10.10 | $7.90 | 14,203 |
| 2020-05-11 | $10.25 | $10.29 | $10.17 | $10.24 | $8.01 | 17,943 |
| 2020-05-08 | $10.26 | $10.30 | $10.20 | $10.26 | $8.02 | 26,791 |
| 2020-05-07 | $10.07 | $10.27 | $10.07 | $10.20 | $7.98 | 23,054 |
| 2020-05-06 | $10.20 | $10.30 | $10.10 | $10.10 | $7.90 | 31,850 |
| 2020-05-05 | $10.05 | $10.49 | $10.05 | $10.24 | $8.01 | 77,306 |
| 2020-05-04 | $9.82 | $10.24 | $9.82 | $10.05 | $7.86 | 40,176 |
| 2020-05-01 | $10.09 | $10.11 | $9.93 | $10.02 | $7.84 | 25,774 |
| 2020-04-30 | $10.36 | $10.46 | $10.22 | $10.30 | $8.05 | 19,104 |
| 2020-04-29 | $10.21 | $10.45 | $10.16 | $10.29 | $8.05 | 85,363 |
| 2020-04-28 | $10.09 | $10.24 | $10.06 | $10.13 | $7.92 | 52,480 |
| 2020-04-27 | $10.10 | $10.26 | $10.05 | $10.14 | $7.93 | 44,001 |
| 2020-04-24 | $10.20 | $10.44 | $9.95 | $10.06 | $7.87 | 21,407 |
| 2020-04-23 | $10.25 | $10.26 | $9.93 | $9.93 | $7.77 | 14,453 |
| 2020-04-22 | $10.10 | $10.14 | $9.85 | $10.02 | $7.84 | 29,201 |
| 2020-04-21 | $10.03 | $10.03 | $9.47 | $9.90 | $7.74 | 35,405 |
| 2020-04-20 | $9.85 | $10.37 | $9.85 | $10.06 | $7.87 | 33,084 |
| 2020-04-17 | $10.18 | $10.24 | $10.10 | $10.19 | $7.97 | 20,937 |
| 2020-04-16 | $9.96 | $10.12 | $9.93 | $9.95 | $7.78 | 26,868 |
| 2020-04-15 | $10.19 | $10.22 | $9.88 | $10.13 | $7.85 | 18,711 |
| 2020-04-14 | $10.20 | $10.50 | $10.20 | $10.30 | $7.98 | 20,986 |
| 2020-04-13 | $10.20 | $10.20 | $9.81 | $10.08 | $7.81 | 35,777 |
| 2020-04-09 | $10.27 | $11.03 | $10.20 | $10.28 | $7.96 | 39,513 |
| 2020-04-08 | $9.71 | $10.01 | $9.60 | $9.97 | $7.72 | 24,469 |
| 2020-04-07 | $9.35 | $9.87 | $9.35 | $9.49 | $7.35 | 24,788 |
| 2020-04-06 | $8.86 | $9.21 | $8.86 | $9.16 | $7.10 | 41,010 |
| 2020-04-03 | $9.15 | $9.15 | $8.61 | $8.69 | $6.73 | 23,283 |
| 2020-04-02 | $8.63 | $8.98 | $8.63 | $8.94 | $6.93 | 19,148 |
| 2020-04-01 | $9.17 | $9.26 | $8.79 | $8.80 | $6.82 | 16,366 |
| 2020-03-31 | $9.61 | $9.83 | $9.41 | $9.50 | $7.36 | 32,375 |
| 2020-03-30 | $9.17 | $9.53 | $9.13 | $9.48 | $7.34 | 36,082 |
| 2020-03-27 | $9.31 | $9.43 | $9.00 | $9.25 | $7.17 | 27,429 |
| 2020-03-26 | $9.13 | $9.92 | $9.13 | $9.44 | $7.31 | 61,740 |
| 2020-03-25 | $8.25 | $9.59 | $8.19 | $9.22 | $7.14 | 59,148 |
| 2020-03-24 | $8.27 | $8.64 | $8.02 | $8.47 | $6.56 | 75,160 |
| 2020-03-23 | $8.69 | $8.69 | $7.50 | $7.88 | $6.10 | 53,142 |
| 2020-03-20 | $8.70 | $9.33 | $8.63 | $8.90 | $6.89 | 43,110 |
| 2020-03-19 | $7.80 | $8.62 | $7.70 | $8.54 | $6.62 | 121,899 |
| 2020-03-18 | $9.39 | $9.52 | $7.63 | $7.98 | $6.18 | 133,392 |
| 2020-03-17 | $10.13 | $10.33 | $9.71 | $9.93 | $7.69 | 94,663 |
| 2020-03-16 | $11.08 | $11.60 | $10.03 | $10.15 | $7.86 | 40,163 |
| 2020-03-13 | $11.15 | $11.72 | $11.15 | $11.70 | $8.98 | 38,094 |
| 2020-03-12 | $11.65 | $11.72 | $10.70 | $10.86 | $8.34 | 68,316 |
| 2020-03-11 | $12.38 | $12.56 | $12.01 | $12.06 | $9.26 | 65,007 |
| 2020-03-10 | $12.66 | $12.90 | $12.50 | $12.58 | $9.66 | 117,830 |
| 2020-03-09 | $12.63 | $12.75 | $12.48 | $12.58 | $9.66 | 43,314 |
| 2020-03-06 | $13.48 | $13.48 | $13.18 | $13.29 | $10.20 | 60,997 |
| 2020-03-05 | $13.58 | $13.69 | $13.50 | $13.56 | $10.41 | 24,965 |
| 2020-03-04 | $13.61 | $13.79 | $13.61 | $13.67 | $10.49 | 25,795 |
| 2020-03-03 | $13.64 | $13.66 | $13.50 | $13.59 | $10.43 | 35,261 |
| 2020-03-02 | $13.34 | $13.82 | $13.33 | $13.61 | $10.45 | 172,390 |
| 2020-02-28 | $13.84 | $13.90 | $13.18 | $13.50 | $10.36 | 136,055 |
| 2020-02-27 | $14.34 | $14.34 | $13.87 | $13.95 | $10.71 | 40,228 |
| 2020-02-26 | $14.24 | $14.50 | $14.00 | $14.44 | $11.08 | 41,349 |
| 2020-02-25 | $14.77 | $14.77 | $14.23 | $14.35 | $11.01 | 26,024 |
| 2020-02-24 | $14.69 | $14.72 | $14.57 | $14.67 | $11.26 | 43,138 |
| 2020-02-21 | $14.95 | $14.95 | $14.83 | $14.83 | $11.38 | 13,689 |
| 2020-02-20 | $14.97 | $15.00 | $14.87 | $14.95 | $11.48 | 39,696 |
| 2020-02-19 | $14.88 | $14.97 | $14.87 | $14.96 | $11.48 | 18,868 |
| 2020-02-18 | $14.86 | $14.87 | $14.83 | $14.87 | $11.41 | 4,686 |
| 2020-02-14 | $14.93 | $14.95 | $14.84 | $14.87 | $11.41 | 8,796 |
| 2020-02-13 | $14.96 | $14.97 | $14.93 | $14.96 | $11.41 | 21,123 |
| 2020-02-12 | $14.95 | $14.95 | $14.90 | $14.94 | $11.40 | 43,985 |
| 2020-02-11 | $14.94 | $14.94 | $14.86 | $14.89 | $11.36 | 26,230 |
| 2020-02-10 | $14.88 | $14.95 | $14.84 | $14.87 | $11.34 | 20,228 |
| 2020-02-07 | $14.95 | $14.95 | $14.88 | $14.88 | $11.35 | 9,076 |
| 2020-02-06 | $14.83 | $14.97 | $14.83 | $14.90 | $11.37 | 4,864 |
| 2020-02-05 | $14.86 | $14.86 | $14.82 | $14.85 | $11.33 | 7,364 |
| 2020-02-04 | $14.84 | $14.84 | $14.75 | $14.75 | $11.25 | 13,780 |
| 2020-02-03 | $14.77 | $14.78 | $14.69 | $14.70 | $11.21 | 16,919 |
| 2020-01-31 | $14.77 | $14.77 | $14.62 | $14.68 | $11.20 | 28,333 |
| 2020-01-30 | $14.73 | $14.77 | $14.67 | $14.73 | $11.24 | 10,991 |
| 2020-01-29 | $14.88 | $14.90 | $14.71 | $14.78 | $11.27 | 20,752 |
| 2020-01-28 | $14.61 | $14.81 | $14.61 | $14.78 | $11.27 | 11,182 |
| 2020-01-27 | $14.60 | $14.73 | $14.21 | $14.69 | $11.21 | 21,717 |
| 2020-01-24 | $14.89 | $14.92 | $14.75 | $14.75 | $11.25 | 23,512 |
| 2020-01-23 | $14.88 | $14.91 | $14.75 | $14.81 | $11.30 | 10,883 |
| 2020-01-22 | $14.75 | $14.84 | $14.75 | $14.84 | $11.32 | 37,087 |
| 2020-01-21 | $14.88 | $14.88 | $14.76 | $14.79 | $11.28 | 11,433 |
| 2020-01-17 | $14.85 | $14.90 | $14.80 | $14.82 | $11.30 | 18,955 |
| 2020-01-16 | $14.83 | $14.92 | $14.80 | $14.82 | $11.30 | 26,503 |
| 2020-01-15 | $14.83 | $14.94 | $14.80 | $14.90 | $11.29 | 40,856 |
| 2020-01-14 | $14.92 | $14.92 | $14.86 | $14.90 | $11.29 | 13,071 |
| 2020-01-13 | $14.90 | $14.94 | $14.88 | $14.90 | $11.29 | 24,548 |
| 2020-01-10 | $14.77 | $14.91 | $14.77 | $14.83 | $11.24 | 20,672 |
| 2020-01-09 | $14.84 | $14.84 | $14.77 | $14.77 | $11.20 | 9,373 |
| 2020-01-08 | $14.67 | $14.79 | $14.67 | $14.74 | $11.17 | 11,948 |
| 2020-01-07 | $14.59 | $14.71 | $14.57 | $14.64 | $11.10 | 13,659 |
| 2020-01-06 | $14.78 | $14.78 | $14.55 | $14.66 | $11.11 | 36,118 |
| 2020-01-03 | $14.83 | $14.87 | $14.70 | $14.78 | $11.20 | 26,868 |
| 2020-01-02 | $14.87 | $14.90 | $14.80 | $14.83 | $11.24 | 13,742 |
| 2019-12-31 | $14.61 | $14.79 | $14.61 | $14.73 | $11.16 | 25,543 |
| 2019-12-30 | $14.67 | $14.80 | $14.54 | $14.54 | $11.02 | 11,584 |
| 2019-12-27 | $14.58 | $14.81 | $14.58 | $14.61 | $11.07 | 15,614 |
| 2019-12-26 | $14.72 | $14.72 | $14.54 | $14.63 | $11.09 | 16,392 |
| 2019-12-24 | $14.66 | $14.78 | $14.64 | $14.65 | $11.10 | 7,991 |
| 2019-12-23 | $14.69 | $14.75 | $14.67 | $14.71 | $11.15 | 16,187 |
| 2019-12-20 | $14.64 | $14.66 | $14.62 | $14.64 | $11.10 | 25,272 |
| 2019-12-19 | $14.61 | $14.62 | $14.56 | $14.61 | $11.07 | 28,353 |
| 2019-12-18 | $14.58 | $14.76 | $14.53 | $14.59 | $11.06 | 48,598 |
| 2019-12-17 | $14.87 | $14.90 | $14.82 | $14.82 | $10.99 | 33,020 |
| 2019-12-16 | $14.72 | $14.85 | $14.67 | $14.79 | $10.96 | 42,562 |
| 2019-12-13 | $14.68 | $14.70 | $14.59 | $14.66 | $10.87 | 7,636 |
| 2019-12-12 | $14.64 | $14.65 | $14.55 | $14.62 | $10.84 | 12,743 |
| 2019-12-11 | $14.50 | $14.63 | $14.42 | $14.61 | $10.83 | 13,013 |
| 2019-12-10 | $14.52 | $14.55 | $14.50 | $14.55 | $10.79 | 9,440 |
| 2019-12-09 | $14.54 | $14.62 | $14.45 | $14.48 | $10.73 | 34,511 |
| 2019-12-06 | $14.55 | $14.55 | $14.44 | $14.50 | $10.75 | 45,209 |
| 2019-12-05 | $14.56 | $14.58 | $14.42 | $14.44 | $10.70 | 17,652 |
| 2019-12-04 | $14.50 | $14.56 | $14.42 | $14.49 | $10.74 | 57,561 |
| 2019-12-03 | $14.45 | $14.47 | $14.37 | $14.40 | $10.67 | 25,592 |
| 2019-12-02 | $14.53 | $14.65 | $14.37 | $14.43 | $10.70 | 101,065 |
| 2019-11-29 | $14.37 | $14.38 | $14.36 | $14.37 | $10.65 | 4,226 |
| 2019-11-27 | $14.35 | $14.35 | $14.27 | $14.32 | $10.62 | 10,657 |
| 2019-11-26 | $14.21 | $14.40 | $14.21 | $14.35 | $10.64 | 7,290 |
| 2019-11-25 | $14.22 | $14.22 | $14.16 | $14.22 | $10.54 | 11,322 |
| 2019-11-22 | $14.21 | $14.23 | $14.19 | $14.22 | $10.54 | 26,154 |
| 2019-11-21 | $14.23 | $14.25 | $14.21 | $14.23 | $10.55 | 11,606 |
| 2019-11-20 | $14.21 | $14.33 | $14.21 | $14.23 | $10.55 | 7,423 |
| 2019-11-19 | $14.29 | $14.33 | $14.21 | $14.29 | $10.59 | 3,755 |
| 2019-11-18 | $14.20 | $14.27 | $14.20 | $14.26 | $10.57 | 12,086 |
| 2019-11-15 | $14.25 | $14.34 | $14.25 | $14.27 | $10.58 | 9,422 |
| 2019-11-14 | $14.17 | $14.40 | $14.16 | $14.29 | $10.59 | 6,619 |
| 2019-11-13 | $14.27 | $14.39 | $14.27 | $14.34 | $10.57 | 6,111 |
| 2019-11-12 | $14.25 | $14.40 | $14.25 | $14.39 | $10.61 | 14,494 |
| 2019-11-11 | $14.29 | $14.37 | $14.28 | $14.34 | $10.57 | 6,952 |
| 2019-11-08 | $14.29 | $14.40 | $14.25 | $14.37 | $10.59 | 7,984 |
| 2019-11-07 | $14.34 | $14.36 | $14.25 | $14.36 | $10.59 | 4,848 |
| 2019-11-06 | $14.25 | $14.36 | $14.19 | $14.29 | $10.54 | 10,764 |
| 2019-11-05 | $14.25 | $14.28 | $14.12 | $14.28 | $10.53 | 22,097 |
| 2019-11-04 | $14.22 | $14.22 | $14.16 | $14.16 | $10.44 | 6,619 |
| 2019-11-01 | $14.03 | $14.15 | $14.03 | $14.12 | $10.41 | 18,155 |
| 2019-10-31 | $14.09 | $14.10 | $13.98 | $14.06 | $10.37 | 37,804 |
| 2019-10-30 | $14.16 | $14.16 | $14.02 | $14.03 | $10.35 | 22,587 |
| 2019-10-29 | $14.14 | $14.16 | $14.02 | $14.10 | $10.40 | 3,298 |
| 2019-10-28 | $14.03 | $14.13 | $14.03 | $14.08 | $10.38 | 16,854 |
| 2019-10-25 | $14.09 | $14.09 | $13.99 | $14.02 | $10.34 | 12,123 |
| 2019-10-24 | $14.19 | $14.19 | $14.01 | $14.05 | $10.36 | 27,704 |
| 2019-10-23 | $14.14 | $14.14 | $14.09 | $14.09 | $10.39 | 905 |
| 2019-10-22 | $14.15 | $14.16 | $14.05 | $14.11 | $10.40 | 8,045 |
| 2019-10-21 | $14.15 | $14.15 | $14.08 | $14.08 | $10.38 | 2,583 |
| 2019-10-18 | $13.92 | $14.03 | $13.92 | $13.99 | $10.32 | 4,925 |
| 2019-10-17 | $13.93 | $14.01 | $13.93 | $13.97 | $10.30 | 5,037 |
| 2019-10-16 | $14.02 | $14.02 | $13.91 | $13.95 | $10.29 | 10,632 |
| 2019-10-15 | $14.02 | $14.07 | $13.98 | $13.98 | $10.31 | 30,028 |
| 2019-10-14 | $14.11 | $14.12 | $14.05 | $14.07 | $10.32 | 21,082 |
| 2019-10-11 | $14.19 | $14.19 | $14.05 | $14.05 | $10.30 | 14,403 |
| 2019-10-10 | $14.13 | $14.16 | $14.00 | $14.15 | $10.38 | 16,457 |
| 2019-10-09 | $14.14 | $14.14 | $13.98 | $14.07 | $10.32 | 6,659 |
| 2019-10-08 | $14.11 | $14.12 | $13.95 | $14.02 | $10.28 | 38,878 |
| 2019-10-07 | $14.13 | $14.17 | $14.09 | $14.09 | $10.33 | 23,164 |
| 2019-10-04 | $14.09 | $14.15 | $14.07 | $14.13 | $10.36 | 22,217 |
| 2019-10-03 | $14.10 | $14.10 | $14.05 | $14.09 | $10.33 | 12,585 |
| 2019-10-02 | $14.22 | $14.22 | $14.05 | $14.10 | $10.34 | 11,012 |
| 2019-10-01 | $14.32 | $14.32 | $14.20 | $14.23 | $10.44 | 9,562 |
| 2019-09-30 | $14.21 | $14.24 | $14.15 | $14.24 | $10.44 | 7,428 |
| 2019-09-27 | $14.17 | $14.25 | $14.17 | $14.18 | $10.40 | 1,338 |
| 2019-09-26 | $14.26 | $14.26 | $14.10 | $14.15 | $10.38 | 11,322 |
| 2019-09-25 | $14.29 | $14.29 | $14.14 | $14.16 | $10.38 | 22,818 |
| 2019-09-24 | $14.21 | $14.22 | $14.14 | $14.22 | $10.43 | 6,873 |
| 2019-09-23 | $14.14 | $14.25 | $14.05 | $14.25 | $10.45 | 14,935 |
| 2019-09-20 | $14.18 | $14.24 | $14.08 | $14.11 | $10.35 | 22,411 |
| 2019-09-19 | $14.10 | $14.10 | $14.01 | $14.10 | $10.34 | 14,845 |
| 2019-09-18 | $14.13 | $14.13 | $14.05 | $14.10 | $10.34 | 14,367 |
| 2019-09-17 | $14.18 | $14.19 | $14.13 | $14.19 | $10.35 | 6,117 |
| 2019-09-16 | $14.14 | $14.14 | $14.10 | $14.12 | $10.30 | 4,179 |
| 2019-09-13 | $14.19 | $14.19 | $14.13 | $14.15 | $10.32 | 6,113 |
| 2019-09-12 | $14.18 | $14.20 | $14.02 | $14.12 | $10.30 | 11,478 |
| 2019-09-11 | $14.04 | $14.07 | $13.99 | $14.02 | $10.23 | 5,702 |
| 2019-09-10 | $13.99 | $13.99 | $13.89 | $13.96 | $10.18 | 9,548 |
| 2019-09-09 | $14.03 | $14.03 | $13.91 | $13.93 | $10.16 | 12,415 |
| 2019-09-06 | $13.91 | $13.92 | $13.87 | $13.92 | $10.15 | 11,332 |
| 2019-09-05 | $13.99 | $13.99 | $13.89 | $13.89 | $10.13 | 3,028 |
| 2019-09-04 | $13.89 | $13.89 | $13.70 | $13.86 | $10.11 | 17,533 |
| 2019-09-03 | $13.74 | $13.81 | $13.72 | $13.76 | $10.04 | 2,802 |
| 2019-08-30 | $13.77 | $13.87 | $13.72 | $13.82 | $10.08 | 20,725 |
| 2019-08-29 | $13.63 | $13.80 | $13.63 | $13.66 | $9.96 | 14,482 |
| 2019-08-28 | $13.56 | $13.66 | $13.56 | $13.60 | $9.92 | 13,241 |
| 2019-08-27 | $13.62 | $13.74 | $13.60 | $13.60 | $9.92 | 13,813 |
| 2019-08-26 | $13.62 | $13.74 | $13.62 | $13.66 | $9.96 | 5,997 |
| 2019-08-23 | $13.80 | $13.80 | $13.50 | $13.64 | $9.95 | 20,622 |
| 2019-08-22 | $13.82 | $13.82 | $13.70 | $13.76 | $10.04 | 1,504 |
| 2019-08-21 | $13.75 | $13.82 | $13.75 | $13.75 | $10.03 | 9,188 |
| 2019-08-20 | $13.70 | $13.83 | $13.70 | $13.71 | $10.00 | 11,199 |
| 2019-08-19 | $13.82 | $13.82 | $13.73 | $13.73 | $10.02 | 19,052 |
| 2019-08-16 | $13.66 | $13.82 | $13.66 | $13.73 | $10.02 | 10,693 |
| 2019-08-15 | $13.64 | $13.72 | $13.64 | $13.66 | $9.96 | 3,244 |
| 2019-08-14 | $13.67 | $13.67 | $13.60 | $13.63 | $9.94 | 25,730 |
| 2019-08-13 | $13.81 | $13.92 | $13.80 | $13.80 | $10.01 | 3,930 |
| 2019-08-12 | $13.87 | $13.87 | $13.77 | $13.77 | $9.99 | 14,895 |
| 2019-08-09 | $13.83 | $13.84 | $13.80 | $13.84 | $10.04 | 9,551 |
| 2019-08-08 | $13.69 | $13.97 | $13.69 | $13.80 | $10.01 | 19,987 |
| 2019-08-07 | $13.70 | $13.74 | $13.66 | $13.67 | $9.92 | 9,564 |
| 2019-08-06 | $13.74 | $13.84 | $13.63 | $13.74 | $9.97 | 11,752 |
| 2019-08-05 | $13.87 | $13.87 | $13.51 | $13.73 | $9.96 | 29,403 |
| 2019-08-02 | $13.97 | $13.97 | $13.88 | $13.96 | $10.13 | 6,112 |
| 2019-08-01 | $14.00 | $14.10 | $13.99 | $14.03 | $10.18 | 13,688 |
| 2019-07-31 | $14.06 | $14.06 | $13.95 | $14.03 | $10.18 | 15,940 |
| 2019-07-30 | $13.95 | $14.01 | $13.95 | $14.01 | $10.16 | 6,140 |
| 2019-07-29 | $13.97 | $14.00 | $13.97 | $13.97 | $10.13 | 5,146 |
| 2019-07-26 | $14.02 | $14.02 | $13.95 | $13.99 | $10.15 | 6,268 |
| 2019-07-25 | $13.95 | $14.00 | $13.95 | $13.95 | $10.12 | 23,236 |
| 2019-07-24 | $13.92 | $14.01 | $13.92 | $14.01 | $10.16 | 8,388 |
| 2019-07-23 | $13.92 | $13.99 | $13.92 | $13.99 | $10.15 | 8,129 |
| 2019-07-22 | $13.96 | $14.00 | $13.95 | $13.98 | $10.14 | 11,779 |
| 2019-07-19 | $13.91 | $13.94 | $13.91 | $13.94 | $10.11 | 3,372 |
| 2019-07-18 | $13.87 | $13.90 | $13.87 | $13.87 | $10.06 | 2,900 |
| 2019-07-17 | $13.84 | $13.91 | $13.84 | $13.88 | $10.07 | 5,695 |
| 2019-07-16 | $14.01 | $14.01 | $13.95 | $13.98 | $10.09 | 9,950 |
| 2019-07-15 | $13.92 | $13.96 | $13.90 | $13.94 | $10.06 | 12,282 |
| 2019-07-12 | $13.90 | $13.96 | $13.87 | $13.91 | $10.04 | 10,255 |
| 2019-07-11 | $13.95 | $13.96 | $13.88 | $13.94 | $10.06 | 9,305 |
| 2019-07-10 | $13.93 | $13.93 | $13.91 | $13.91 | $10.04 | 4,694 |
| 2019-07-09 | $13.82 | $13.85 | $13.71 | $13.85 | $9.99 | 2,092 |
| 2019-07-08 | $13.85 | $13.89 | $13.70 | $13.84 | $9.99 | 6,493 |
| 2019-07-05 | $14.11 | $14.11 | $13.80 | $13.81 | $9.96 | 28,089 |
| 2019-07-03 | $13.85 | $14.07 | $13.85 | $14.07 | $10.15 | 7,192 |
| 2019-07-02 | $13.87 | $13.87 | $13.84 | $13.84 | $9.99 | 3,573 |
| 2019-07-01 | $13.84 | $13.91 | $13.79 | $13.82 | $9.97 | 6,987 |
| 2019-06-28 | $13.70 | $13.75 | $13.68 | $13.75 | $9.92 | 36,118 |
| 2019-06-27 | $13.69 | $13.72 | $13.63 | $13.72 | $9.90 | 16,815 |
| 2019-06-26 | $13.59 | $13.72 | $13.59 | $13.69 | $9.88 | 10,434 |
| 2019-06-25 | $13.65 | $13.70 | $13.58 | $13.58 | $9.80 | 13,479 |
| 2019-06-24 | $13.74 | $13.74 | $13.65 | $13.67 | $9.86 | 6,164 |
| 2019-06-21 | $13.66 | $13.73 | $13.64 | $13.64 | $9.84 | 11,423 |
| 2019-06-20 | $13.60 | $13.77 | $13.60 | $13.63 | $9.83 | 26,281 |
| 2019-06-19 | $13.55 | $13.60 | $13.55 | $13.60 | $9.81 | 3,927 |
| 2019-06-18 | $13.58 | $13.64 | $13.57 | $13.64 | $9.84 | 25,843 |
| 2019-06-17 | $13.55 | $13.58 | $13.54 | $13.58 | $9.80 | 1,114 |
| 2019-06-14 | $13.51 | $13.58 | $13.51 | $13.58 | $9.80 | 2,234 |
| 2019-06-13 | $13.58 | $13.58 | $13.47 | $13.55 | $9.78 | 3,935 |
| 2019-06-12 | $13.48 | $13.60 | $13.48 | $13.54 | $9.71 | 7,950 |
| 2019-06-11 | $13.51 | $13.58 | $13.50 | $13.52 | $9.70 | 10,702 |
| 2019-06-10 | $13.37 | $13.54 | $13.35 | $13.51 | $9.69 | 20,449 |
| 2019-06-07 | $13.35 | $13.50 | $13.32 | $13.46 | $9.66 | 12,222 |
| 2019-06-06 | $13.40 | $13.40 | $13.30 | $13.37 | $9.59 | 20,147 |
| 2019-06-05 | $13.25 | $13.44 | $13.24 | $13.41 | $9.62 | 22,754 |
| 2019-06-04 | $13.27 | $13.28 | $13.23 | $13.24 | $9.50 | 5,990 |
| 2019-06-03 | $13.23 | $13.23 | $13.13 | $13.13 | $9.42 | 11,389 |
| 2019-05-31 | $13.16 | $13.20 | $13.16 | $13.17 | $9.45 | 6,441 |
| 2019-05-30 | $13.22 | $13.26 | $13.21 | $13.22 | $9.48 | 9,938 |
| 2019-05-29 | $13.29 | $13.29 | $13.20 | $13.23 | $9.49 | 4,593 |
| 2019-05-28 | $13.35 | $13.36 | $13.30 | $13.32 | $9.56 | 10,870 |
| 2019-05-24 | $13.37 | $13.41 | $13.30 | $13.35 | $9.58 | 10,525 |
| 2019-05-23 | $13.40 | $13.40 | $13.25 | $13.34 | $9.57 | 9,901 |
| 2019-05-22 | $13.47 | $13.47 | $13.40 | $13.40 | $9.61 | 10,602 |
| 2019-05-21 | $13.40 | $13.43 | $13.38 | $13.43 | $9.64 | 4,769 |
| 2019-05-20 | $13.39 | $13.55 | $13.31 | $13.39 | $9.61 | 21,960 |
| 2019-05-17 | $13.39 | $13.43 | $13.37 | $13.38 | $9.60 | 5,097 |
| 2019-05-16 | $13.35 | $13.45 | $13.33 | $13.38 | $9.60 | 16,983 |
| 2019-05-15 | $13.30 | $13.36 | $13.30 | $13.34 | $9.57 | 2,249 |
| 2019-05-14 | $13.31 | $13.35 | $13.29 | $13.29 | $9.53 | 4,307 |
| 2019-05-13 | $13.33 | $13.40 | $13.31 | $13.32 | $9.50 | 31,603 |
| 2019-05-10 | $13.38 | $13.45 | $13.29 | $13.45 | $9.59 | 17,757 |
| 2019-05-09 | $13.32 | $13.44 | $13.31 | $13.44 | $9.59 | 42,819 |
| 2019-05-08 | $13.44 | $13.44 | $13.40 | $13.41 | $9.57 | 20,263 |
| 2019-05-07 | $13.47 | $13.51 | $13.40 | $13.44 | $9.59 | 5,381 |
| 2019-05-06 | $13.50 | $13.60 | $13.40 | $13.59 | $9.69 | 14,121 |
| 2019-05-03 | $13.60 | $13.60 | $13.55 | $13.58 | $9.69 | 5,427 |
| 2019-05-02 | $13.55 | $13.56 | $13.51 | $13.52 | $9.64 | 17,262 |
| 2019-05-01 | $13.55 | $13.62 | $13.53 | $13.58 | $9.69 | 18,661 |
| 2019-04-30 | $13.57 | $13.57 | $13.50 | $13.55 | $9.67 | 9,095 |
| 2019-04-29 | $13.55 | $13.58 | $13.54 | $13.57 | $9.68 | 16,846 |
| 2019-04-26 | $13.55 | $13.55 | $13.50 | $13.50 | $9.63 | 12,577 |
| 2019-04-25 | $13.50 | $13.57 | $13.50 | $13.54 | $9.66 | 6,610 |
| 2019-04-24 | $13.56 | $13.57 | $13.56 | $13.57 | $9.68 | 6,205 |
| 2019-04-23 | $13.50 | $13.57 | $13.47 | $13.55 | $9.67 | 13,473 |
| 2019-04-22 | $13.44 | $13.49 | $13.44 | $13.49 | $9.62 | 5,413 |
| 2019-04-18 | $13.50 | $13.53 | $13.50 | $13.52 | $9.64 | 27,717 |
| 2019-04-17 | $13.50 | $13.55 | $13.50 | $13.52 | $9.64 | 5,356 |
| 2019-04-16 | $13.55 | $13.59 | $13.51 | $13.54 | $9.66 | 4,733 |
| 2019-04-15 | $13.52 | $13.54 | $13.45 | $13.49 | $9.62 | 13,230 |
| 2019-04-12 | $13.59 | $13.59 | $13.53 | $13.58 | $9.63 | 32,922 |
| 2019-04-11 | $13.52 | $13.56 | $13.52 | $13.53 | $9.60 | 4,997 |
| 2019-04-10 | $13.53 | $13.59 | $13.51 | $13.51 | $9.58 | 13,100 |
| 2019-04-09 | $13.50 | $13.55 | $13.50 | $13.51 | $9.58 | 12,989 |
| 2019-04-08 | $13.60 | $13.62 | $13.52 | $13.58 | $9.63 | 9,003 |
| 2019-04-05 | $13.61 | $13.62 | $13.60 | $13.60 | $9.65 | 9,788 |
| 2019-04-04 | $13.53 | $13.58 | $13.50 | $13.57 | $9.63 | 36,470 |
| 2019-04-03 | $13.59 | $13.64 | $12.92 | $13.56 | $9.62 | 60,794 |
| 2019-04-02 | $13.58 | $13.60 | $13.55 | $13.59 | $9.64 | 15,769 |
| 2019-04-01 | $13.48 | $13.59 | $13.48 | $13.56 | $9.62 | 14,410 |
| 2019-03-29 | $13.50 | $13.50 | $13.40 | $13.44 | $9.53 | 11,913 |
| 2019-03-28 | $13.38 | $13.43 | $13.35 | $13.43 | $9.53 | 11,457 |
| 2019-03-27 | $13.49 | $13.49 | $13.42 | $13.43 | $9.53 | 19,575 |
| 2019-03-26 | $13.32 | $13.49 | $13.32 | $13.43 | $9.53 | 32,871 |
| 2019-03-25 | $13.31 | $13.32 | $13.30 | $13.31 | $9.44 | 21,656 |
| 2019-03-22 | $13.41 | $13.41 | $13.31 | $13.31 | $9.44 | 15,897 |
| 2019-03-21 | $13.36 | $13.41 | $13.34 | $13.41 | $9.51 | 20,171 |
| 2019-03-20 | $13.35 | $13.41 | $13.33 | $13.38 | $9.49 | 32,813 |
| 2019-03-19 | $13.34 | $13.38 | $13.34 | $13.35 | $9.47 | 30,825 |
| 2019-03-18 | $13.35 | $13.35 | $13.31 | $13.33 | $9.46 | 13,196 |
| 2019-03-15 | $13.30 | $13.31 | $13.25 | $13.28 | $9.42 | 35,794 |
| 2019-03-14 | $13.25 | $13.32 | $13.24 | $13.24 | $9.39 | 52,283 |
| 2019-03-13 | $13.22 | $13.25 | $13.20 | $13.22 | $9.38 | 19,771 |
| 2019-03-12 | $13.30 | $13.30 | $13.17 | $13.19 | $9.36 | 38,718 |
| 2019-03-11 | $13.18 | $13.28 | $13.18 | $13.25 | $9.40 | 45,553 |
| 2019-03-08 | $13.12 | $13.32 | $13.08 | $13.13 | $9.31 | 13,529 |
| 2019-03-07 | $13.22 | $13.22 | $13.12 | $13.16 | $9.34 | 8,899 |
| 2019-03-06 | $13.26 | $13.26 | $13.22 | $13.23 | $9.39 | 10,519 |
| 2019-03-05 | $13.31 | $13.31 | $13.27 | $13.29 | $9.43 | 6,900 |
| 2019-03-04 | $13.27 | $13.37 | $13.24 | $13.29 | $9.43 | 40,009 |
| 2019-03-01 | $13.31 | $13.31 | $13.23 | $13.23 | $9.39 | 3,396 |
| 2019-02-28 | $13.21 | $13.25 | $13.18 | $13.21 | $9.37 | 36,787 |
| 2019-02-27 | $13.28 | $13.28 | $13.26 | $13.26 | $9.41 | 1,231 |
| 2019-02-26 | $13.29 | $13.29 | $13.24 | $13.24 | $9.39 | 16,276 |
| 2019-02-25 | $13.29 | $13.31 | $13.26 | $13.26 | $9.41 | 28,669 |
| 2019-02-22 | $13.25 | $13.29 | $13.22 | $13.24 | $9.39 | 8,433 |
| 2019-02-21 | $13.20 | $13.20 | $13.19 | $13.19 | $9.36 | 4,889 |
| 2019-02-20 | $13.20 | $13.22 | $13.20 | $13.21 | $9.37 | 1,601 |
| 2019-02-19 | $13.07 | $13.17 | $13.07 | $13.15 | $9.33 | 12,796 |
| 2019-02-15 | $13.08 | $13.15 | $13.08 | $13.12 | $9.31 | 18,145 |
| 2019-02-14 | $13.07 | $13.13 | $13.07 | $13.10 | $9.29 | 12,010 |
| 2019-02-13 | $13.09 | $13.15 | $13.09 | $13.14 | $9.32 | 5,684 |
| 2019-02-12 | $13.10 | $13.16 | $13.02 | $13.13 | $9.31 | 37,169 |
| 2019-02-11 | $13.00 | $13.05 | $12.99 | $13.05 | $9.26 | 6,728 |
| 2019-02-08 | $13.04 | $13.05 | $12.91 | $12.96 | $9.19 | 65,562 |
| 2019-02-07 | $13.13 | $13.13 | $13.07 | $13.10 | $9.29 | 10,754 |
| 2019-02-06 | $13.04 | $13.17 | $13.04 | $13.17 | $9.34 | 11,851 |
| 2019-02-05 | $12.99 | $13.03 | $12.94 | $13.03 | $9.24 | 12,221 |
| 2019-02-04 | $12.92 | $13.07 | $12.92 | $13.05 | $9.26 | 38,803 |
| 2019-02-01 | $12.94 | $13.04 | $12.88 | $13.04 | $9.25 | 21,821 |
| 2019-01-31 | $12.80 | $13.00 | $12.80 | $13.00 | $9.22 | 19,388 |
| 2019-01-30 | $12.81 | $12.84 | $12.70 | $12.82 | $9.09 | 9,903 |
| 2019-01-29 | $12.68 | $12.74 | $12.68 | $12.72 | $9.02 | 13,005 |
| 2019-01-28 | $12.72 | $12.72 | $12.44 | $12.70 | $9.01 | 18,540 |
| 2019-01-25 | $12.67 | $12.75 | $12.67 | $12.75 | $9.04 | 19,673 |
| 2019-01-24 | $12.67 | $12.69 | $12.63 | $12.69 | $9.00 | 10,310 |
| 2019-01-23 | $12.63 | $12.63 | $12.63 | $12.63 | $8.96 | 851 |
| 2019-01-22 | $12.56 | $12.69 | $12.56 | $12.59 | $8.93 | 11,147 |
| 2019-01-18 | $12.75 | $12.79 | $12.61 | $12.68 | $8.99 | 13,724 |
| 2019-01-17 | $12.77 | $12.79 | $12.63 | $12.66 | $8.98 | 5,158 |
| 2019-01-16 | $12.61 | $13.03 | $12.61 | $12.81 | $9.09 | 7,349 |
| 2019-01-15 | $12.52 | $12.61 | $12.47 | $12.60 | $8.94 | 43,899 |
| 2019-01-14 | $12.52 | $12.56 | $12.45 | $12.56 | $8.91 | 16,867 |
| 2019-01-11 | $12.55 | $12.56 | $12.46 | $12.52 | $8.88 | 5,506 |
| 2019-01-10 | $12.50 | $12.58 | $12.47 | $12.51 | $8.87 | 7,995 |
| 2019-01-09 | $12.63 | $12.87 | $12.50 | $12.50 | $8.87 | 64,069 |
| 2019-01-08 | $12.59 | $12.59 | $12.40 | $12.52 | $8.88 | 28,351 |
| 2019-01-07 | $12.37 | $12.43 | $12.10 | $12.32 | $8.74 | 30,895 |
| 2019-01-04 | $12.18 | $12.51 | $12.14 | $12.28 | $8.71 | 15,173 |
| 2019-01-03 | $12.18 | $12.18 | $11.99 | $12.02 | $8.53 | 41,709 |
| 2019-01-02 | $11.82 | $12.32 | $11.82 | $12.02 | $8.53 | 34,114 |
| 2018-12-31 | $11.89 | $11.95 | $11.70 | $11.84 | $8.40 | 43,295 |
| 2018-12-28 | $11.57 | $11.66 | $11.46 | $11.55 | $8.19 | 65,619 |
| 2018-12-27 | $11.49 | $11.49 | $11.26 | $11.49 | $8.15 | 48,792 |
| 2018-12-26 | $11.39 | $11.52 | $11.25 | $11.52 | $8.17 | 29,877 |
| 2018-12-24 | $11.50 | $11.50 | $11.22 | $11.39 | $8.08 | 54,759 |
| 2018-12-21 | $11.60 | $11.65 | $11.48 | $11.50 | $8.16 | 23,191 |
| 2018-12-20 | $11.54 | $11.61 | $11.46 | $11.57 | $8.21 | 33,976 |
| 2018-12-19 | $11.56 | $11.75 | $11.51 | $11.56 | $8.20 | 32,171 |
| 2018-12-18 | $11.69 | $11.76 | $11.66 | $11.68 | $8.29 | 36,611 |
| 2018-12-17 | $13.22 | $13.22 | $13.06 | $13.06 | $8.24 | 17,408 |
| 2018-12-14 | $13.53 | $13.53 | $13.25 | $13.25 | $8.36 | 47,829 |
| 2018-12-13 | $13.60 | $13.65 | $13.58 | $13.58 | $8.57 | 25,396 |
| 2018-12-12 | $13.74 | $13.74 | $13.57 | $13.66 | $8.62 | 23,630 |
| 2018-12-11 | $13.68 | $13.73 | $13.57 | $13.57 | $8.56 | 13,310 |
| 2018-12-10 | $13.78 | $13.80 | $13.45 | $13.55 | $8.55 | 47,503 |
| 2018-12-07 | $13.76 | $13.91 | $13.56 | $13.71 | $8.65 | 119,413 |
| 2018-12-06 | $13.90 | $13.92 | $13.57 | $13.81 | $8.71 | 15,650 |
| 2018-12-04 | $14.12 | $14.32 | $13.90 | $13.91 | $8.78 | 7,005 |
| 2018-12-03 | $14.22 | $14.30 | $14.13 | $14.19 | $8.95 | 47,867 |
| 2018-11-30 | $13.97 | $14.13 | $13.93 | $14.13 | $8.92 | 19,576 |
| 2018-11-29 | $13.99 | $14.11 | $13.89 | $13.94 | $8.80 | 15,909 |
| 2018-11-28 | $13.85 | $13.95 | $13.77 | $13.95 | $8.80 | 10,743 |
| 2018-11-27 | $13.88 | $13.88 | $13.70 | $13.75 | $8.68 | 5,885 |
| 2018-11-26 | $13.65 | $13.86 | $13.65 | $13.70 | $8.65 | 17,016 |
| 2018-11-23 | $13.55 | $13.62 | $13.55 | $13.62 | $8.59 | 1,504 |
| 2018-11-21 | $13.56 | $13.78 | $13.56 | $13.57 | $8.56 | 5,533 |
| 2018-11-20 | $13.56 | $13.68 | $13.44 | $13.47 | $8.50 | 20,501 |
| 2018-11-19 | $13.76 | $13.76 | $13.76 | $13.76 | $8.68 | 8 |
| 2018-11-16 | $13.82 | $13.82 | $13.76 | $13.76 | $8.68 | 7,720 |
| 2018-11-15 | $13.77 | $13.87 | $13.77 | $13.87 | $8.75 | 737 |
| 2018-11-14 | $13.85 | $13.85 | $13.79 | $13.79 | $8.70 | 2,102 |
| 2018-11-13 | $13.95 | $14.03 | $13.80 | $13.85 | $8.74 | 2,080 |
| 2018-11-12 | $13.87 | $13.88 | $13.76 | $13.80 | $8.71 | 17,327 |
| 2018-11-09 | $13.98 | $13.99 | $13.81 | $13.96 | $8.81 | 14,083 |
| 2018-11-08 | $13.99 | $14.10 | $13.94 | $14.09 | $8.89 | 8,563 |
| 2018-11-07 | $14.01 | $14.08 | $14.00 | $14.06 | $8.87 | 4,782 |
| 2018-11-06 | $13.79 | $14.00 | $13.79 | $13.96 | $8.81 | 15,136 |
| 2018-11-05 | $13.68 | $13.88 | $13.68 | $13.79 | $8.70 | 6,202 |
| 2018-11-02 | $13.82 | $13.87 | $13.60 | $13.63 | $8.60 | 17,967 |
| 2018-11-01 | $13.61 | $13.75 | $13.54 | $13.75 | $8.68 | 12,927 |
| 2018-10-31 | $13.46 | $13.63 | $13.46 | $13.60 | $8.58 | 33,808 |
| 2018-10-30 | $13.56 | $13.65 | $13.14 | $13.45 | $8.49 | 50,125 |
| 2018-10-29 | $13.72 | $13.74 | $13.42 | $13.48 | $8.51 | 26,276 |
| 2018-10-26 | $13.75 | $13.98 | $13.65 | $13.70 | $8.65 | 74,641 |
| 2018-10-25 | $13.99 | $14.04 | $13.86 | $13.91 | $8.78 | 17,606 |
| 2018-10-24 | $13.89 | $14.07 | $13.74 | $13.74 | $8.67 | 13,019 |
| 2018-10-23 | $14.11 | $14.20 | $13.88 | $14.00 | $8.83 | 14,966 |
| 2018-10-22 | $14.24 | $14.24 | $14.12 | $14.15 | $8.93 | 1,502 |
| 2018-10-19 | $14.27 | $14.36 | $14.21 | $14.21 | $8.97 | 10,696 |
| 2018-10-18 | $14.26 | $14.29 | $14.12 | $14.21 | $8.97 | 22,193 |
| 2018-10-17 | $14.62 | $14.62 | $14.31 | $14.37 | $9.07 | 26,961 |
| 2018-10-16 | $14.43 | $14.46 | $14.35 | $14.42 | $9.10 | 20,469 |
| 2018-10-15 | $14.44 | $14.44 | $14.22 | $14.32 | $9.04 | 9,317 |
| 2018-10-12 | $14.40 | $14.54 | $14.40 | $14.50 | $9.15 | 6,058 |
| 2018-10-11 | $14.47 | $14.68 | $14.21 | $14.35 | $9.06 | 49,200 |
| 2018-10-10 | $14.65 | $14.69 | $14.50 | $14.50 | $9.15 | 11,695 |
| 2018-10-09 | $14.74 | $14.76 | $14.69 | $14.70 | $9.28 | 1,645 |
| 2018-10-08 | $14.92 | $14.99 | $14.69 | $14.73 | $9.30 | 15,800 |
| 2018-10-05 | $15.00 | $15.00 | $14.86 | $14.95 | $9.43 | 2,070 |
| 2018-10-04 | $15.04 | $15.04 | $15.00 | $15.00 | $9.47 | 4,046 |
| 2018-10-03 | $15.08 | $15.15 | $15.05 | $15.15 | $9.56 | 12,621 |
| 2018-10-02 | $15.03 | $15.13 | $15.01 | $15.11 | $9.53 | 19,565 |
| 2018-10-01 | $15.05 | $15.09 | $15.05 | $15.09 | $9.52 | 2,402 |
| 2018-09-28 | $15.08 | $15.08 | $15.08 | $15.08 | $9.52 | 0 |
| 2018-09-27 | $15.07 | $15.11 | $15.05 | $15.08 | $9.52 | 11,631 |
| 2018-09-26 | $15.07 | $15.10 | $15.04 | $15.08 | $9.52 | 11,686 |
| 2018-09-25 | $15.13 | $15.13 | $15.13 | $15.13 | $9.55 | 670 |
| 2018-09-24 | $15.07 | $15.07 | $14.99 | $15.02 | $9.48 | 19,211 |
| 2018-09-21 | $15.03 | $15.05 | $14.99 | $15.01 | $9.47 | 11,449 |
| 2018-09-20 | $15.06 | $15.16 | $15.05 | $15.05 | $9.50 | 7,262 |
| 2018-09-19 | $15.08 | $15.08 | $15.00 | $15.00 | $9.47 | 3,494 |
| 2018-09-18 | $15.00 | $15.02 | $15.00 | $15.01 | $9.47 | 12,330 |
| 2018-09-17 | $15.00 | $15.08 | $14.97 | $14.99 | $9.32 | 38,078 |
| 2018-09-14 | $15.07 | $15.07 | $15.05 | $15.05 | $9.36 | 4,780 |
| 2018-09-13 | $15.16 | $15.16 | $15.16 | $15.16 | $9.43 | 1,013 |
| 2018-09-12 | $15.15 | $15.15 | $15.08 | $15.09 | $9.39 | 4,371 |
| 2018-09-11 | $15.07 | $15.09 | $15.04 | $15.08 | $9.38 | 2,174 |
| 2018-09-10 | $15.08 | $15.08 | $15.03 | $15.04 | $9.35 | 12,487 |
| 2018-09-07 | $15.16 | $15.16 | $15.12 | $15.12 | $9.40 | 55,155 |
| 2018-09-06 | $15.10 | $15.10 | $15.10 | $15.10 | $9.39 | 7 |
| 2018-09-05 | $15.08 | $15.10 | $15.08 | $15.10 | $9.39 | 6,057 |
| 2018-09-04 | $15.04 | $15.08 | $15.04 | $15.08 | $9.38 | 8,005 |
| 2018-08-31 | $15.07 | $15.07 | $15.05 | $15.06 | $9.37 | 4,058 |
| 2018-08-30 | $15.08 | $15.08 | $15.04 | $15.04 | $9.35 | 4,808 |
| 2018-08-29 | $15.11 | $15.15 | $15.03 | $15.04 | $9.35 | 27,735 |
| 2018-08-28 | $15.05 | $15.07 | $15.03 | $15.04 | $9.35 | 36,547 |
| 2018-08-27 | $15.13 | $15.13 | $15.05 | $15.05 | $9.36 | 24,103 |
| 2018-08-24 | $14.93 | $15.05 | $14.93 | $15.00 | $9.33 | 11,441 |
| 2018-08-23 | $14.94 | $14.99 | $14.94 | $14.98 | $9.32 | 7,102 |
| 2018-08-22 | $15.05 | $15.05 | $15.00 | $15.00 | $9.33 | 13,205 |
| 2018-08-21 | $15.03 | $15.06 | $15.03 | $15.05 | $9.36 | 6,389 |
| 2018-08-20 | $15.04 | $15.16 | $15.04 | $15.10 | $9.39 | 9,666 |
| 2018-08-17 | $15.15 | $15.15 | $15.13 | $15.13 | $9.41 | 2,606 |
| 2018-08-16 | $15.10 | $15.16 | $15.08 | $15.10 | $9.39 | 1,515 |
| 2018-08-15 | $15.10 | $15.10 | $15.02 | $15.02 | $9.34 | 5,319 |
| 2018-08-14 | $15.04 | $15.12 | $15.04 | $15.06 | $9.37 | 12,438 |
| 2018-08-13 | $14.99 | $15.13 | $14.99 | $15.07 | $9.37 | 6,573 |
| 2018-08-10 | $15.10 | $15.11 | $15.00 | $15.04 | $9.35 | 16,760 |
| 2018-08-09 | $15.15 | $15.18 | $15.13 | $15.13 | $9.41 | 4,740 |
| 2018-08-08 | $15.10 | $15.16 | $15.03 | $15.11 | $9.40 | 24,775 |
| 2018-08-07 | $15.26 | $15.26 | $15.02 | $15.02 | $9.34 | 11,679 |
| 2018-08-06 | $15.16 | $15.20 | $15.12 | $15.14 | $9.42 | 3,288 |
| 2018-08-03 | $15.10 | $15.16 | $15.10 | $15.16 | $9.43 | 10,346 |
| 2018-08-02 | $15.10 | $15.11 | $15.03 | $15.11 | $9.40 | 24,984 |
| 2018-08-01 | $15.10 | $15.10 | $15.07 | $15.08 | $9.38 | 10,093 |
| 2018-07-31 | $15.11 | $15.12 | $15.09 | $15.11 | $9.40 | 532 |
| 2018-07-30 | $15.16 | $15.16 | $15.15 | $15.15 | $9.42 | 758 |
| 2018-07-27 | $15.22 | $15.22 | $15.10 | $15.13 | $9.41 | 7,985 |
| 2018-07-26 | $15.09 | $15.13 | $15.05 | $15.11 | $9.40 | 8,469 |
| 2018-07-25 | $15.20 | $15.20 | $15.07 | $15.18 | $9.44 | 30,449 |
| 2018-07-24 | $15.16 | $15.16 | $15.10 | $15.13 | $9.41 | 23,935 |
| 2018-07-23 | $15.13 | $15.17 | $15.11 | $15.15 | $9.42 | 3,285 |
| 2018-07-20 | $15.12 | $15.12 | $15.09 | $15.10 | $9.39 | 21,014 |
| 2018-07-19 | $15.09 | $15.14 | $15.09 | $15.14 | $9.42 | 14,755 |
| 2018-07-18 | $15.02 | $15.14 | $15.02 | $15.13 | $9.41 | 1,197 |
| 2018-07-17 | $14.95 | $15.09 | $14.95 | $15.09 | $9.39 | 9,144 |
| 2018-07-16 | $15.07 | $15.09 | $15.06 | $15.06 | $9.37 | 3,102 |
| 2018-07-13 | $15.02 | $15.15 | $14.99 | $14.99 | $9.32 | 11,157 |
| 2018-07-12 | $15.03 | $15.06 | $15.00 | $15.04 | $9.35 | 3,986 |
| 2018-07-11 | $14.97 | $14.97 | $14.96 | $14.96 | $9.30 | 6,814 |
| 2018-07-10 | $14.93 | $14.99 | $14.93 | $14.98 | $9.32 | 19,685 |
| 2018-07-09 | $15.00 | $15.00 | $14.98 | $14.98 | $9.32 | 13,394 |
| 2018-07-06 | $14.88 | $15.00 | $14.88 | $14.98 | $9.32 | 6,824 |
| 2018-07-05 | $15.04 | $15.04 | $14.80 | $14.90 | $9.27 | 27,119 |
| 2018-07-03 | $14.95 | $14.95 | $14.90 | $14.90 | $9.27 | 1,849 |
| 2018-07-02 | $14.95 | $14.95 | $14.69 | $14.95 | $9.30 | 54,724 |
| 2018-06-29 | $15.06 | $15.09 | $14.99 | $15.02 | $9.34 | 17,775 |
| 2018-06-28 | $14.95 | $15.00 | $14.95 | $14.97 | $9.31 | 13,409 |
| 2018-06-27 | $15.03 | $15.03 | $14.97 | $14.97 | $9.31 | 21,926 |
| 2018-06-26 | $14.93 | $14.99 | $14.92 | $14.98 | $9.32 | 6,847 |
| 2018-06-25 | $15.00 | $15.03 | $14.90 | $14.91 | $9.27 | 44,908 |
| 2018-06-22 | $15.15 | $15.20 | $15.06 | $15.12 | $9.40 | 8,712 |
| 2018-06-21 | $15.04 | $15.04 | $15.02 | $15.03 | $9.35 | 683 |
| 2018-06-20 | $15.14 | $15.18 | $15.09 | $15.09 | $9.39 | 11,810 |
| 2018-06-19 | $15.13 | $15.17 | $15.06 | $15.08 | $9.38 | 8,417 |
| 2018-06-18 | $15.21 | $15.26 | $14.96 | $15.20 | $9.45 | 20,118 |
| 2018-06-15 | $15.22 | $15.32 | $15.21 | $15.23 | $9.47 | 12,224 |
| 2018-06-14 | $15.40 | $15.40 | $15.29 | $15.32 | $9.53 | 10,059 |
| 2018-06-13 | $15.22 | $15.30 | $15.21 | $15.22 | $9.47 | 12,213 |
| 2018-06-12 | $15.13 | $15.26 | $15.13 | $15.26 | $9.49 | 1,965 |
| 2018-06-11 | $15.09 | $15.19 | $15.09 | $15.19 | $9.45 | 12,703 |
| 2018-06-08 | $15.12 | $15.19 | $15.12 | $15.19 | $9.45 | 8,568 |
| 2018-06-07 | $15.18 | $15.19 | $15.17 | $15.17 | $9.44 | 3,317 |
| 2018-06-06 | $15.15 | $15.20 | $15.15 | $15.20 | $9.45 | 6,143 |
| 2018-06-05 | $15.09 | $15.16 | $15.07 | $15.15 | $9.42 | 7,488 |
| 2018-06-04 | $15.16 | $15.16 | $15.09 | $15.10 | $9.39 | 6,260 |
| 2018-06-01 | $15.10 | $15.16 | $15.10 | $15.16 | $9.43 | 3,128 |
| 2018-05-31 | $14.98 | $15.09 | $14.98 | $15.07 | $9.37 | 30,914 |
| 2018-05-30 | $15.06 | $15.06 | $15.01 | $15.05 | $9.36 | 5,155 |
| 2018-05-29 | $15.05 | $15.05 | $14.94 | $14.95 | $9.30 | 12,589 |
| 2018-05-25 | $14.97 | $15.07 | $14.97 | $15.06 | $9.37 | 6,610 |
| 2018-05-24 | $15.08 | $15.08 | $14.93 | $15.04 | $9.35 | 93,752 |
| 2018-05-23 | $15.09 | $15.17 | $15.05 | $15.09 | $9.39 | 12,696 |
| 2018-05-22 | $15.15 | $15.19 | $15.08 | $15.09 | $9.39 | 6,586 |
| 2018-05-21 | $15.05 | $15.17 | $15.05 | $15.16 | $9.43 | 14,035 |
| 2018-05-18 | $15.00 | $15.10 | $14.96 | $15.08 | $9.38 | 11,317 |
| 2018-05-17 | $15.07 | $15.13 | $15.07 | $15.11 | $9.40 | 9,729 |
| 2018-05-16 | $15.18 | $15.18 | $15.16 | $15.16 | $9.43 | 1,286 |
| 2018-05-15 | $15.05 | $15.18 | $15.05 | $15.15 | $9.42 | 3,015 |
| 2018-05-14 | $15.11 | $15.18 | $15.11 | $15.14 | $9.42 | 13,002 |
| 2018-05-11 | $15.03 | $15.08 | $15.03 | $15.05 | $9.36 | 2,478 |
| 2018-05-10 | $15.01 | $15.10 | $14.98 | $15.06 | $9.37 | 13,281 |
| 2018-05-09 | $14.93 | $15.07 | $14.93 | $15.07 | $9.37 | 5,537 |
| 2018-05-08 | $15.05 | $15.05 | $15.00 | $15.00 | $9.33 | 1,123 |
| 2018-05-07 | $15.04 | $15.07 | $15.00 | $15.05 | $9.36 | 8,690 |
| 2018-05-04 | $14.93 | $15.05 | $14.93 | $15.05 | $9.36 | 8,036 |
| 2018-05-03 | $15.03 | $15.07 | $15.00 | $15.01 | $9.34 | 19,340 |
| 2018-05-02 | $15.09 | $15.11 | $15.09 | $15.10 | $9.39 | 6,133 |
| 2018-05-01 | $14.98 | $15.07 | $14.90 | $15.07 | $9.37 | 14,660 |
| 2018-04-30 | $15.09 | $15.09 | $14.95 | $15.06 | $9.37 | 5,106 |
| 2018-04-27 | $15.04 | $15.06 | $15.03 | $15.03 | $9.35 | 4,275 |
| 2018-04-26 | $14.95 | $15.02 | $14.95 | $15.01 | $9.34 | 3,583 |
| 2018-04-25 | $14.99 | $14.99 | $14.95 | $14.95 | $9.30 | 3,278 |
| 2018-04-24 | $15.10 | $15.10 | $15.01 | $15.03 | $9.35 | 21,703 |
| 2018-04-23 | $15.00 | $15.00 | $14.98 | $14.99 | $9.32 | 2,642 |
| 2018-04-20 | $14.99 | $14.99 | $14.95 | $14.95 | $9.30 | 10,366 |
| 2018-04-19 | $15.03 | $15.05 | $14.94 | $15.02 | $9.34 | 53,307 |
| 2018-04-18 | $15.02 | $15.07 | $15.02 | $15.06 | $9.37 | 3,632 |
| 2018-04-17 | $14.98 | $15.07 | $14.98 | $15.06 | $9.37 | 7,056 |
| 2018-04-16 | $14.88 | $14.98 | $14.88 | $14.96 | $9.30 | 19,068 |
| 2018-04-13 | $14.93 | $14.93 | $14.88 | $14.89 | $9.26 | 64,944 |
| 2018-04-12 | $14.92 | $15.01 | $14.92 | $14.98 | $9.32 | 3,771 |
| 2018-04-11 | $14.82 | $15.07 | $14.82 | $14.96 | $9.30 | 16,292 |
| 2018-04-10 | $14.87 | $14.96 | $14.83 | $14.96 | $9.30 | 9,428 |
| 2018-04-09 | $14.81 | $14.84 | $14.80 | $14.80 | $9.21 | 9,470 |
| 2018-04-06 | $14.79 | $14.89 | $14.78 | $14.80 | $9.21 | 49,842 |
| 2018-04-05 | $14.85 | $14.91 | $14.85 | $14.89 | $9.26 | 22,152 |
| 2018-04-04 | $14.67 | $14.83 | $14.67 | $14.81 | $9.21 | 17,399 |
| 2018-04-03 | $14.68 | $14.77 | $14.68 | $14.72 | $9.16 | 15,613 |
| 2018-04-02 | $14.83 | $14.83 | $14.65 | $14.67 | $9.12 | 36,287 |
| 2018-03-29 | $14.62 | $14.79 | $14.62 | $14.74 | $9.17 | 11,783 |
| 2018-03-28 | $14.55 | $14.61 | $14.55 | $14.59 | $9.07 | 13,938 |
| 2018-03-27 | $14.70 | $14.74 | $14.62 | $14.62 | $9.09 | 23,952 |
| 2018-03-26 | $14.65 | $14.70 | $14.65 | $14.70 | $9.14 | 26,591 |
| 2018-03-23 | $14.82 | $14.82 | $14.48 | $14.49 | $9.01 | 64,841 |
| 2018-03-22 | $14.97 | $14.97 | $14.73 | $14.75 | $9.17 | 34,464 |
| 2018-03-21 | $14.96 | $15.01 | $14.96 | $14.99 | $9.32 | 14,944 |
| 2018-03-20 | $14.87 | $15.05 | $14.87 | $15.01 | $9.34 | 15,910 |
| 2018-03-19 | $15.04 | $15.06 | $14.91 | $14.91 | $9.27 | 37,613 |
| 2018-03-16 | $15.01 | $15.10 | $15.01 | $15.06 | $9.37 | 14,567 |
| 2018-03-15 | $14.98 | $15.06 | $14.98 | $15.06 | $9.37 | 9,080 |
| 2018-03-14 | $15.01 | $15.07 | $15.01 | $15.05 | $9.36 | 14,745 |
| 2018-03-13 | $15.05 | $15.07 | $14.98 | $15.05 | $9.36 | 5,394 |
| 2018-03-12 | $15.04 | $15.05 | $14.66 | $15.04 | $9.35 | 12,419 |
| 2018-03-09 | $15.00 | $15.09 | $14.98 | $15.09 | $9.39 | 40,447 |
| 2018-03-08 | $14.93 | $14.99 | $14.92 | $14.98 | $9.32 | 5,493 |
| 2018-03-07 | $14.95 | $14.95 | $14.94 | $14.94 | $9.29 | 1,344 |
| 2018-03-06 | $14.98 | $14.98 | $14.94 | $14.97 | $9.31 | 2,515 |
| 2018-03-05 | $14.87 | $14.98 | $14.81 | $14.93 | $9.29 | 7,101 |
| 2018-03-02 | $14.75 | $14.86 | $14.74 | $14.86 | $9.24 | 12,494 |
| 2018-03-01 | $14.86 | $14.92 | $14.75 | $14.81 | $9.21 | 16,969 |
| 2018-02-28 | $14.87 | $14.96 | $14.86 | $14.86 | $9.24 | 5,309 |
| 2018-02-27 | $14.97 | $15.01 | $14.83 | $14.89 | $9.26 | 20,546 |
| 2018-02-26 | $15.01 | $15.04 | $14.99 | $15.02 | $9.34 | 30,164 |
| 2018-02-23 | $14.97 | $15.03 | $14.97 | $15.03 | $9.35 | 5,304 |
| 2018-02-22 | $14.93 | $14.97 | $14.89 | $14.90 | $9.26 | 11,129 |
| 2018-02-21 | $14.96 | $14.97 | $14.92 | $14.94 | $9.29 | 22,337 |
| 2018-02-20 | $14.99 | $15.05 | $14.95 | $14.95 | $9.30 | 14,594 |
| 2018-02-16 | $15.07 | $15.11 | $15.06 | $15.10 | $9.39 | 2,684 |
| 2018-02-15 | $14.98 | $15.05 | $14.96 | $15.00 | $9.33 | 13,901 |
| 2018-02-14 | $14.70 | $14.95 | $14.70 | $14.95 | $9.30 | 16,185 |
| 2018-02-13 | $14.87 | $14.87 | $14.79 | $14.83 | $9.22 | 10,528 |
| 2018-02-12 | $14.90 | $14.99 | $14.85 | $14.90 | $9.27 | 13,885 |
| 2018-02-09 | $14.94 | $14.96 | $14.70 | $14.80 | $9.21 | 35,473 |
| 2018-02-08 | $15.02 | $15.03 | $14.96 | $14.96 | $9.30 | 2,013 |
| 2018-02-07 | $15.08 | $15.29 | $15.08 | $15.19 | $9.45 | 15,466 |
| 2018-02-06 | $14.69 | $15.08 | $14.69 | $15.01 | $9.34 | 22,510 |
| 2018-02-05 | $15.05 | $15.13 | $14.78 | $14.85 | $9.24 | 43,022 |
| 2018-02-02 | $15.25 | $15.31 | $15.09 | $15.09 | $9.39 | 26,892 |
| 2018-02-01 | $15.30 | $15.51 | $15.30 | $15.38 | $9.57 | 11,317 |
| 2018-01-31 | $15.34 | $15.46 | $15.34 | $15.40 | $9.58 | 33,954 |
| 2018-01-30 | $15.59 | $15.59 | $15.32 | $15.38 | $9.57 | 20,854 |
| 2018-01-29 | $15.67 | $15.70 | $15.66 | $15.66 | $9.74 | 1,344 |
| 2018-01-26 | $15.60 | $15.74 | $15.60 | $15.74 | $9.79 | 10,110 |
| 2018-01-25 | $15.71 | $15.71 | $15.65 | $15.68 | $9.75 | 1,810 |
| 2018-01-24 | $15.75 | $15.80 | $15.72 | $15.72 | $9.78 | 7,109 |
| 2018-01-23 | $15.72 | $15.72 | $15.64 | $15.67 | $9.75 | 6,652 |
| 2018-01-22 | $15.54 | $15.69 | $15.54 | $15.68 | $9.75 | 10,239 |
| 2018-01-19 | $15.50 | $15.54 | $15.44 | $15.48 | $9.63 | 5,099 |
| 2018-01-18 | $15.50 | $15.50 | $15.49 | $15.49 | $9.63 | 637 |
| 2018-01-17 | $15.44 | $15.54 | $15.39 | $15.53 | $9.66 | 26,029 |
| 2018-01-16 | $15.40 | $15.67 | $15.39 | $15.45 | $9.61 | 21,015 |
| 2018-01-12 | $15.37 | $15.40 | $15.35 | $15.40 | $9.58 | 4,262 |
| 2018-01-11 | $15.25 | $15.38 | $15.25 | $15.37 | $9.56 | 7,425 |
| 2018-01-10 | $15.26 | $15.33 | $15.26 | $15.26 | $9.49 | 10,034 |
| 2018-01-09 | $15.26 | $15.29 | $15.25 | $15.29 | $9.51 | 751 |
| 2018-01-08 | $15.21 | $15.21 | $15.17 | $15.20 | $9.45 | 20,085 |
| 2018-01-05 | $15.06 | $15.12 | $15.04 | $15.12 | $9.40 | 7,016 |
| 2018-01-04 | $15.06 | $15.14 | $15.01 | $15.08 | $9.38 | 17,635 |
| 2018-01-03 | $15.23 | $15.23 | $14.95 | $14.99 | $9.32 | 40,865 |
| 2018-01-02 | $14.88 | $15.03 | $14.86 | $14.99 | $9.32 | 31,847 |
| 2017-12-29 | $15.05 | $15.05 | $14.86 | $14.88 | $9.25 | 67,955 |
| 2017-12-28 | $14.81 | $14.88 | $14.81 | $14.86 | $9.24 | 64,570 |
| 2017-12-27 | $14.92 | $14.92 | $14.80 | $14.90 | $9.27 | 131,048 |
| 2017-12-26 | $14.81 | $14.94 | $14.78 | $14.83 | $9.22 | 35,492 |
| 2017-12-22 | $14.85 | $14.87 | $14.80 | $14.81 | $9.21 | 30,469 |
| 2017-12-21 | $15.02 | $15.02 | $14.89 | $14.90 | $9.27 | 19,253 |
| 2017-12-20 | $14.95 | $15.00 | $14.87 | $14.88 | $9.25 | 6,843 |
| 2017-12-19 | $14.91 | $14.99 | $14.77 | $14.93 | $9.29 | 22,187 |
| 2017-12-18 | $14.95 | $15.15 | $14.92 | $14.95 | $9.30 | 19,003 |
| 2017-12-15 | $15.96 | $16.16 | $15.96 | $16.11 | $8.60 | 9,845 |
| 2017-12-14 | $15.90 | $16.14 | $15.90 | $16.00 | $8.55 | 23,222 |
| 2017-12-13 | $16.12 | $16.14 | $16.02 | $16.04 | $8.57 | 30,829 |
| 2017-12-12 | $16.18 | $16.18 | $16.00 | $16.01 | $8.55 | 33,662 |
| 2017-12-11 | $16.16 | $16.16 | $16.05 | $16.08 | $8.59 | 12,778 |
| 2017-12-08 | $15.90 | $16.05 | $15.90 | $16.05 | $8.57 | 10,298 |
| 2017-12-07 | $15.94 | $15.97 | $15.86 | $15.86 | $8.47 | 7,159 |
| 2017-12-06 | $16.03 | $16.03 | $15.90 | $15.90 | $8.49 | 4,370 |
| 2017-12-05 | $15.88 | $15.97 | $15.88 | $15.92 | $8.50 | 4,498 |
| 2017-12-04 | $16.19 | $16.20 | $15.94 | $15.95 | $8.52 | 4,100 |
| 2017-12-01 | $16.00 | $16.05 | $15.84 | $15.92 | $8.50 | 10,118 |
| 2017-11-30 | $15.87 | $15.99 | $15.87 | $15.97 | $8.53 | 6,069 |
| 2017-11-29 | $15.87 | $15.92 | $15.87 | $15.91 | $8.50 | 1,209 |
| 2017-11-28 | $15.99 | $15.99 | $15.85 | $15.90 | $8.49 | 19,885 |
| 2017-11-27 | $15.87 | $15.98 | $15.87 | $15.94 | $8.51 | 4,428 |
| 2017-11-24 | $15.79 | $15.87 | $15.75 | $15.86 | $8.47 | 5,925 |
| 2017-11-22 | $15.70 | $15.96 | $15.70 | $15.84 | $8.46 | 5,277 |
| 2017-11-21 | $15.69 | $15.82 | $15.66 | $15.82 | $8.45 | 8,496 |
| 2017-11-20 | $15.55 | $15.60 | $15.55 | $15.58 | $8.32 | 12,706 |
| 2017-11-17 | $15.60 | $15.60 | $15.53 | $15.55 | $8.30 | 16,078 |
| 2017-11-16 | $15.50 | $15.60 | $15.45 | $15.50 | $8.28 | 7,465 |
| 2017-11-15 | $15.50 | $15.50 | $15.45 | $15.45 | $8.25 | 7,151 |
| 2017-11-14 | $15.72 | $15.72 | $15.56 | $15.58 | $8.32 | 9,570 |
| 2017-11-13 | $15.78 | $15.79 | $15.69 | $15.76 | $8.42 | 13,299 |
| 2017-11-10 | $15.77 | $15.78 | $15.72 | $15.78 | $8.43 | 23,672 |
| 2017-11-09 | $15.86 | $15.86 | $15.73 | $15.80 | $8.44 | 15,071 |
| 2017-11-08 | $15.95 | $15.97 | $15.93 | $15.93 | $8.51 | 4,860 |
| 2017-11-07 | $15.87 | $15.89 | $15.83 | $15.89 | $8.49 | 7,188 |
| 2017-11-06 | $15.94 | $15.95 | $15.91 | $15.91 | $8.50 | 4,900 |
| 2017-11-03 | $15.81 | $15.94 | $15.77 | $15.85 | $8.46 | 14,954 |
| 2017-11-02 | $15.90 | $15.91 | $15.89 | $15.89 | $8.49 | 5,603 |
| 2017-11-01 | $15.87 | $15.96 | $15.79 | $15.88 | $8.48 | 24,491 |
| 2017-10-31 | $15.89 | $15.93 | $15.85 | $15.88 | $8.48 | 10,908 |
| 2017-10-30 | $15.85 | $15.91 | $15.85 | $15.91 | $8.49 | 3,801 |
| 2017-10-27 | $15.78 | $15.90 | $15.78 | $15.90 | $8.49 | 20,693 |
| 2017-10-26 | $15.84 | $15.86 | $15.72 | $15.83 | $8.45 | 5,405 |
| 2017-10-25 | $15.93 | $15.93 | $15.69 | $15.81 | $8.44 | 31,206 |
| 2017-10-24 | $15.91 | $15.97 | $15.91 | $15.95 | $8.52 | 3,962 |
| 2017-10-23 | $15.92 | $15.97 | $15.92 | $15.93 | $8.51 | 14,947 |
| 2017-10-20 | $15.91 | $16.00 | $15.91 | $16.00 | $8.55 | 6,925 |
| 2017-10-19 | $15.90 | $15.95 | $15.80 | $15.95 | $8.52 | 16,756 |
| 2017-10-18 | $15.85 | $15.93 | $15.85 | $15.93 | $8.51 | 2,550 |
| 2017-10-17 | $15.81 | $15.87 | $15.81 | $15.87 | $8.48 | 5,540 |
| 2017-10-16 | $15.89 | $15.94 | $15.87 | $15.87 | $8.48 | 745 |
| 2017-10-13 | $15.93 | $15.97 | $15.83 | $15.96 | $8.52 | 1,893 |
| 2017-10-12 | $15.84 | $15.92 | $15.84 | $15.92 | $8.50 | 9,422 |
| 2017-10-11 | $15.79 | $15.89 | $15.79 | $15.86 | $8.47 | 8,953 |
| 2017-10-10 | $15.84 | $15.89 | $15.83 | $15.85 | $8.47 | 11,090 |
| 2017-10-09 | $15.88 | $15.89 | $15.79 | $15.81 | $8.44 | 38,164 |
| 2017-10-06 | $15.88 | $15.90 | $15.87 | $15.90 | $8.49 | 4,459 |
| 2017-10-05 | $15.83 | $15.93 | $15.83 | $15.93 | $8.51 | 13,933 |
| 2017-10-04 | $15.79 | $15.85 | $15.79 | $15.85 | $8.47 | 7,198 |
| 2017-10-03 | $15.77 | $15.84 | $15.77 | $15.83 | $8.45 | 11,689 |
| 2017-10-02 | $15.77 | $15.80 | $15.77 | $15.78 | $8.43 | 11,539 |
| 2017-09-29 | $15.60 | $15.88 | $15.60 | $15.86 | $8.47 | 27,065 |
| 2017-09-28 | $15.58 | $15.66 | $15.55 | $15.66 | $8.36 | 27,966 |
| 2017-09-27 | $15.66 | $15.66 | $15.62 | $15.62 | $8.34 | 7,905 |
| 2017-09-26 | $15.51 | $15.62 | $15.51 | $15.62 | $8.34 | 6,164 |
| 2017-09-25 | $15.46 | $15.55 | $15.45 | $15.53 | $8.29 | 22,062 |
| 2017-09-22 | $15.46 | $15.62 | $15.46 | $15.62 | $8.34 | 8,455 |
| 2017-09-21 | $15.54 | $15.57 | $15.48 | $15.54 | $8.30 | 7,034 |
| 2017-09-20 | $15.50 | $15.54 | $15.50 | $15.53 | $8.29 | 14,279 |
| 2017-09-19 | $15.47 | $15.51 | $15.47 | $15.50 | $8.28 | 2,480 |
| 2017-09-18 | $15.51 | $15.52 | $15.43 | $15.44 | $8.25 | 22,386 |
| 2017-09-15 | $15.45 | $15.46 | $15.39 | $15.43 | $8.24 | 17,415 |
| 2017-09-14 | $15.47 | $15.47 | $15.45 | $15.45 | $8.25 | 5,018 |
| 2017-09-13 | $15.41 | $15.50 | $15.41 | $15.50 | $8.28 | 8,036 |
| 2017-09-12 | $15.55 | $15.55 | $15.44 | $15.44 | $8.25 | 17,796 |
| 2017-09-11 | $15.47 | $15.56 | $15.47 | $15.49 | $8.27 | 17,702 |
| 2017-09-08 | $15.34 | $15.51 | $15.34 | $15.50 | $8.28 | 6,825 |
| 2017-09-07 | $15.36 | $15.50 | $15.36 | $15.50 | $8.28 | 9,875 |
| 2017-09-06 | $15.42 | $15.48 | $15.40 | $15.40 | $8.22 | 11,233 |
| 2017-09-05 | $15.64 | $15.64 | $15.39 | $15.40 | $8.22 | 11,714 |
| 2017-09-01 | $15.46 | $15.65 | $15.46 | $15.63 | $8.35 | 6,317 |
| 2017-08-31 | $15.45 | $15.52 | $15.45 | $15.51 | $8.28 | 28,511 |
| 2017-08-30 | $15.41 | $15.47 | $15.39 | $15.46 | $8.26 | 13,453 |
| 2017-08-29 | $15.30 | $15.39 | $15.27 | $15.38 | $8.21 | 11,954 |
| 2017-08-28 | $15.21 | $15.35 | $15.21 | $15.33 | $8.19 | 22,380 |
| 2017-08-25 | $15.20 | $15.28 | $15.19 | $15.27 | $8.16 | 10,169 |
| 2017-08-24 | $15.21 | $15.25 | $15.18 | $15.18 | $8.11 | 10,062 |
| 2017-08-23 | $15.21 | $15.24 | $15.16 | $15.18 | $8.11 | 15,416 |
| 2017-08-22 | $15.08 | $15.24 | $15.08 | $15.14 | $8.09 | 45,610 |
| 2017-08-21 | $15.01 | $15.12 | $15.01 | $15.11 | $8.07 | 26,149 |
| 2017-08-18 | $15.05 | $15.12 | $15.04 | $15.04 | $8.03 | 23,190 |
| 2017-08-17 | $15.10 | $15.20 | $15.10 | $15.11 | $8.07 | 16,454 |
| 2017-08-16 | $15.13 | $15.20 | $15.13 | $15.16 | $8.10 | 13,903 |
| 2017-08-15 | $15.21 | $15.21 | $15.08 | $15.13 | $8.08 | 32,933 |
| 2017-08-14 | $15.22 | $15.31 | $15.19 | $15.21 | $8.12 | 17,670 |
| 2017-08-11 | $15.18 | $15.26 | $15.18 | $15.21 | $8.12 | 10,015 |
| 2017-08-10 | $15.29 | $15.29 | $15.05 | $15.05 | $8.04 | 23,331 |
| 2017-08-09 | $15.30 | $15.39 | $15.28 | $15.30 | $8.17 | 12,406 |
| 2017-08-08 | $15.37 | $15.46 | $15.37 | $15.39 | $8.22 | 15,965 |
| 2017-08-07 | $15.44 | $15.45 | $15.35 | $15.42 | $8.24 | 79,917 |
| 2017-08-04 | $15.44 | $15.49 | $15.42 | $15.48 | $8.27 | 11,875 |
| 2017-08-03 | $15.43 | $15.48 | $15.42 | $15.45 | $8.25 | 8,258 |
| 2017-08-02 | $15.43 | $15.44 | $15.36 | $15.42 | $8.24 | 17,959 |
| 2017-08-01 | $15.44 | $15.47 | $15.41 | $15.42 | $8.24 | 29,007 |
| 2017-07-31 | $15.53 | $15.53 | $15.42 | $15.42 | $8.24 | 14,385 |
| 2017-07-28 | $15.36 | $15.50 | $15.35 | $15.45 | $8.25 | 3,963 |
| 2017-07-27 | $15.54 | $15.54 | $15.38 | $15.40 | $8.22 | 6,530 |
| 2017-07-26 | $15.39 | $15.50 | $15.39 | $15.48 | $8.27 | 2,142 |
| 2017-07-25 | $15.40 | $15.47 | $15.39 | $15.45 | $8.25 | 4,179 |
| 2017-07-24 | $15.43 | $15.47 | $15.37 | $15.42 | $8.24 | 19,643 |
| 2017-07-21 | $15.51 | $15.51 | $15.51 | $15.51 | $8.28 | 49 |
| 2017-07-20 | $15.60 | $15.60 | $15.48 | $15.51 | $8.28 | 25,932 |
| 2017-07-19 | $15.49 | $15.62 | $15.49 | $15.62 | $8.34 | 11,764 |
| 2017-07-18 | $15.53 | $15.55 | $15.49 | $15.49 | $8.27 | 18,690 |
| 2017-07-17 | $15.47 | $15.56 | $15.47 | $15.47 | $8.26 | 30,143 |
| 2017-07-14 | $15.56 | $15.56 | $15.39 | $15.50 | $8.28 | 38,539 |
| 2017-07-13 | $15.44 | $15.51 | $15.40 | $15.50 | $8.28 | 4,329 |
| 2017-07-12 | $15.44 | $15.49 | $15.42 | $15.44 | $8.25 | 44,692 |
| 2017-07-11 | $15.35 | $15.40 | $15.32 | $15.40 | $8.22 | 21,680 |
| 2017-07-10 | $15.24 | $15.39 | $15.24 | $15.37 | $8.21 | 29,079 |
| 2017-07-07 | $15.33 | $15.33 | $15.25 | $15.29 | $8.16 | 11,447 |
| 2017-07-06 | $15.30 | $15.30 | $15.17 | $15.22 | $8.13 | 94,303 |
| 2017-07-05 | $15.37 | $15.37 | $15.23 | $15.30 | $8.17 | 6,122 |
| 2017-07-03 | $15.20 | $15.31 | $15.20 | $15.29 | $8.17 | 6,715 |
| 2017-06-30 | $15.08 | $15.21 | $15.08 | $15.20 | $8.12 | 13,291 |
| 2017-06-29 | $15.17 | $15.20 | $15.09 | $15.13 | $8.08 | 19,245 |
| 2017-06-28 | $15.10 | $15.20 | $15.10 | $15.19 | $8.11 | 13,225 |
| 2017-06-27 | $15.10 | $15.15 | $15.06 | $15.08 | $8.05 | 20,965 |
| 2017-06-26 | $15.10 | $15.16 | $15.10 | $15.12 | $8.08 | 5,940 |
| 2017-06-23 | $15.07 | $15.15 | $15.07 | $15.12 | $8.08 | 14,928 |
| 2017-06-22 | $15.08 | $15.15 | $15.08 | $15.08 | $8.05 | 7,480 |
| 2017-06-21 | $15.10 | $15.15 | $15.06 | $15.06 | $8.04 | 19,023 |
| 2017-06-20 | $15.22 | $15.22 | $15.11 | $15.12 | $8.08 | 15,396 |
| 2017-06-19 | $15.12 | $15.21 | $15.12 | $15.17 | $8.10 | 10,479 |
| 2017-06-16 | $15.04 | $15.12 | $15.03 | $15.11 | $8.07 | 4,467 |
| 2017-06-15 | $15.03 | $15.11 | $15.02 | $15.09 | $8.06 | 23,062 |
| 2017-06-14 | $15.17 | $15.18 | $15.12 | $15.12 | $8.08 | 9,386 |
| 2017-06-13 | $15.14 | $15.21 | $15.11 | $15.18 | $8.11 | 28,047 |
| 2017-06-12 | $15.18 | $15.20 | $15.10 | $15.14 | $8.09 | 37,304 |
| 2017-06-09 | $15.22 | $15.32 | $15.20 | $15.22 | $8.13 | 26,026 |
| 2017-06-08 | $15.22 | $15.29 | $15.22 | $15.29 | $8.17 | 13,715 |
| 2017-06-07 | $15.23 | $15.24 | $15.23 | $15.24 | $8.14 | 635 |
| 2017-06-06 | $15.23 | $15.24 | $15.23 | $15.23 | $8.13 | 26,261 |
| 2017-06-05 | $15.23 | $15.25 | $15.18 | $15.20 | $8.12 | 47,009 |
| 2017-06-02 | $15.16 | $15.23 | $15.16 | $15.22 | $8.13 | 13,514 |
| 2017-06-01 | $15.12 | $15.13 | $15.08 | $15.12 | $8.08 | 4,202 |
| 2017-05-31 | $14.99 | $15.09 | $14.99 | $15.06 | $8.04 | 15,868 |
| 2017-05-30 | $15.10 | $15.10 | $15.02 | $15.07 | $8.05 | 5,767 |
| 2017-05-26 | $14.96 | $15.02 | $14.96 | $15.02 | $8.02 | 7,464 |
| 2017-05-25 | $15.03 | $15.03 | $14.98 | $14.98 | $8.00 | 10,827 |
| 2017-05-24 | $15.00 | $15.00 | $14.87 | $14.89 | $7.95 | 6,606 |
| 2017-05-23 | $14.83 | $14.90 | $14.78 | $14.90 | $7.96 | 15,082 |
| 2017-05-22 | $14.75 | $14.85 | $14.75 | $14.85 | $7.93 | 10,848 |
| 2017-05-19 | $14.67 | $14.77 | $14.67 | $14.77 | $7.89 | 7,603 |
| 2017-05-18 | $14.56 | $14.70 | $14.56 | $14.69 | $7.85 | 9,014 |
| 2017-05-17 | $14.71 | $14.72 | $14.59 | $14.59 | $7.79 | 7,253 |
| 2017-05-16 | $14.84 | $14.84 | $14.74 | $14.82 | $7.92 | 45,008 |
| 2017-05-15 | $14.75 | $14.88 | $14.75 | $14.81 | $7.91 | 26,048 |
| 2017-05-12 | $14.86 | $14.88 | $14.78 | $14.81 | $7.91 | 7,910 |
| 2017-05-11 | $14.91 | $14.97 | $14.87 | $14.88 | $7.95 | 37,697 |
| 2017-05-10 | $14.99 | $15.05 | $14.98 | $15.01 | $8.02 | 9,279 |
| 2017-05-09 | $15.01 | $15.02 | $14.99 | $15.02 | $8.02 | 1,725 |
| 2017-05-08 | $14.93 | $15.01 | $14.93 | $14.98 | $8.00 | 10,310 |
| 2017-05-05 | $14.92 | $14.95 | $14.89 | $14.92 | $7.97 | 26,495 |
| 2017-05-04 | $14.97 | $14.97 | $14.88 | $14.90 | $7.96 | 5,136 |
| 2017-05-03 | $14.92 | $14.98 | $14.90 | $14.98 | $8.00 | 6,336 |
| 2017-05-02 | $14.97 | $15.01 | $14.91 | $14.93 | $7.97 | 88,077 |
| 2017-05-01 | $14.92 | $14.99 | $14.92 | $14.97 | $7.99 | 17,914 |
| 2017-04-28 | $14.97 | $14.99 | $14.95 | $14.97 | $8.00 | 1,089 |
| 2017-04-27 | $14.91 | $14.95 | $14.90 | $14.95 | $7.98 | 4,605 |
| 2017-04-26 | $14.85 | $14.95 | $14.84 | $14.95 | $7.98 | 8,423 |
| 2017-04-25 | $14.85 | $14.93 | $14.77 | $14.90 | $7.96 | 16,881 |
| 2017-04-24 | $14.82 | $14.91 | $14.76 | $14.84 | $7.93 | 11,180 |
| 2017-04-21 | $14.73 | $14.80 | $14.67 | $14.80 | $7.90 | 10,771 |
| 2017-04-20 | $14.70 | $14.81 | $14.69 | $14.81 | $7.91 | 19,520 |
| 2017-04-19 | $14.62 | $14.70 | $14.62 | $14.70 | $7.85 | 17,143 |
| 2017-04-18 | $14.66 | $14.74 | $14.66 | $14.66 | $7.83 | 6,148 |
| 2017-04-17 | $14.60 | $14.73 | $14.60 | $14.73 | $7.87 | 5,932 |
| 2017-04-13 | $14.70 | $14.75 | $14.67 | $14.68 | $7.84 | 6,042 |
| 2017-04-12 | $14.68 | $14.71 | $14.65 | $14.71 | $7.86 | 2,965 |
| 2017-04-11 | $14.53 | $14.85 | $14.53 | $14.72 | $7.86 | 17,549 |
| 2017-04-10 | $14.53 | $14.63 | $14.53 | $14.61 | $7.80 | 4,431 |
| 2017-04-07 | $14.59 | $14.60 | $14.56 | $14.56 | $7.78 | 1,972 |
| 2017-04-06 | $14.57 | $14.65 | $14.57 | $14.59 | $7.79 | 4,371 |
| 2017-04-05 | $14.56 | $14.59 | $14.56 | $14.57 | $7.78 | 4,997 |
| 2017-04-04 | $14.56 | $14.56 | $14.48 | $14.50 | $7.74 | 7,527 |
| 2017-04-03 | $14.52 | $14.63 | $14.52 | $14.55 | $7.77 | 5,896 |
| 2017-03-31 | $14.58 | $14.62 | $14.52 | $14.61 | $7.80 | 18,434 |
| 2017-03-30 | $14.65 | $14.65 | $14.48 | $14.63 | $7.81 | 17,298 |
| 2017-03-29 | $14.50 | $14.63 | $14.49 | $14.57 | $7.78 | 72,746 |
| 2017-03-28 | $14.37 | $14.47 | $14.37 | $14.40 | $7.69 | 11,590 |
| 2017-03-27 | $14.34 | $14.50 | $14.34 | $14.37 | $7.67 | 6,572 |
| 2017-03-24 | $14.37 | $14.50 | $14.37 | $14.48 | $7.73 | 3,138 |
| 2017-03-23 | $14.37 | $14.40 | $14.37 | $14.40 | $7.69 | 3,858 |
| 2017-03-22 | $14.31 | $14.34 | $14.29 | $14.34 | $7.66 | 5,164 |
| 2017-03-21 | $14.49 | $14.51 | $14.33 | $14.36 | $7.67 | 16,798 |
| 2017-03-20 | $14.37 | $14.61 | $14.37 | $14.55 | $7.77 | 10,289 |
| 2017-03-17 | $14.39 | $14.39 | $14.35 | $14.38 | $7.68 | 6,873 |
| 2017-03-16 | $14.50 | $14.50 | $14.32 | $14.39 | $7.69 | 15,845 |
| 2017-03-15 | $14.18 | $14.38 | $14.18 | $14.38 | $7.68 | 4,218 |
| 2017-03-14 | $14.20 | $14.25 | $14.14 | $14.22 | $7.59 | 11,166 |
| 2017-03-13 | $14.25 | $14.30 | $14.22 | $14.27 | $7.62 | 17,133 |
| 2017-03-10 | $14.28 | $14.33 | $14.25 | $14.32 | $7.65 | 14,471 |
| 2017-03-09 | $14.28 | $14.28 | $14.26 | $14.28 | $7.63 | 4,808 |
| 2017-03-08 | $14.38 | $14.41 | $14.28 | $14.32 | $7.65 | 77,017 |
| 2017-03-07 | $14.39 | $14.45 | $14.35 | $14.40 | $7.69 | 13,088 |
| 2017-03-06 | $14.45 | $14.45 | $14.39 | $14.39 | $7.69 | 10,854 |
| 2017-03-03 | $14.42 | $14.48 | $14.42 | $14.46 | $7.72 | 11,302 |
| 2017-03-02 | $14.69 | $14.69 | $14.34 | $14.46 | $7.72 | 30,419 |
| 2017-03-01 | $14.52 | $14.62 | $14.52 | $14.62 | $7.81 | 28,859 |
| 2017-02-28 | $14.47 | $14.48 | $14.38 | $14.44 | $7.71 | 14,346 |
| 2017-02-27 | $14.47 | $14.54 | $14.44 | $14.53 | $7.76 | 20,003 |
| 2017-02-24 | $14.63 | $14.63 | $14.43 | $14.50 | $7.74 | 19,679 |
| 2017-02-23 | $14.55 | $14.66 | $14.53 | $14.66 | $7.83 | 8,454 |
| 2017-02-22 | $14.55 | $14.55 | $14.46 | $14.54 | $7.77 | 15,863 |
| 2017-02-21 | $14.49 | $14.55 | $14.39 | $14.46 | $7.72 | 23,068 |
| 2017-02-17 | $14.50 | $14.50 | $14.46 | $14.49 | $7.74 | 7,383 |
| 2017-02-16 | $14.42 | $14.66 | $14.26 | $14.54 | $7.77 | 18,379 |
| 2017-02-15 | $14.38 | $14.47 | $14.32 | $14.47 | $7.73 | 17,279 |
| 2017-02-14 | $14.33 | $14.42 | $14.31 | $14.42 | $7.70 | 8,523 |
| 2017-02-13 | $14.34 | $14.39 | $14.33 | $14.38 | $7.68 | 8,422 |
| 2017-02-10 | $14.29 | $14.31 | $14.27 | $14.31 | $7.64 | 7,171 |
| 2017-02-09 | $14.26 | $14.29 | $14.26 | $14.27 | $7.62 | 20,172 |
| 2017-02-08 | $14.23 | $14.25 | $14.22 | $14.25 | $7.61 | 3,698 |
| 2017-02-07 | $14.21 | $14.29 | $14.17 | $14.20 | $7.58 | 45,558 |
| 2017-02-06 | $14.00 | $14.27 | $14.00 | $14.25 | $7.61 | 42,314 |
| 2017-02-03 | $14.19 | $14.24 | $14.18 | $14.18 | $7.57 | 24,597 |
| 2017-02-02 | $14.22 | $14.22 | $14.16 | $14.16 | $7.56 | 10,947 |
| 2017-02-01 | $14.21 | $14.21 | $14.13 | $14.17 | $7.57 | 8,366 |
| 2017-01-31 | $14.06 | $14.14 | $14.01 | $14.10 | $7.53 | 10,495 |
| 2017-01-30 | $14.10 | $14.23 | $14.10 | $14.16 | $7.56 | 29,405 |
| 2017-01-27 | $14.14 | $14.25 | $14.14 | $14.25 | $7.61 | 8,574 |
| 2017-01-26 | $14.20 | $14.22 | $14.08 | $14.12 | $7.54 | 10,293 |
| 2017-01-25 | $14.10 | $14.29 | $14.10 | $14.28 | $7.63 | 11,897 |
| 2017-01-24 | $14.08 | $14.19 | $14.08 | $14.19 | $7.58 | 4,646 |
| 2017-01-23 | $14.18 | $14.18 | $13.79 | $14.13 | $7.55 | 21,582 |
| 2017-01-20 | $14.16 | $14.20 | $14.15 | $14.20 | $7.58 | 4,654 |
| 2017-01-19 | $14.08 | $14.14 | $14.05 | $14.14 | $7.55 | 13,683 |
| 2017-01-18 | $14.05 | $14.18 | $14.05 | $14.18 | $7.57 | 19,669 |
| 2017-01-17 | $14.00 | $14.07 | $13.88 | $14.06 | $7.51 | 34,980 |
| 2017-01-13 | $13.99 | $14.06 | $13.96 | $14.03 | $7.49 | 13,389 |
| 2017-01-12 | $13.99 | $14.15 | $13.96 | $14.11 | $7.54 | 29,375 |
| 2017-01-11 | $13.99 | $14.02 | $13.98 | $13.99 | $7.47 | 6,786 |
| 2017-01-10 | $14.02 | $14.07 | $13.97 | $14.02 | $7.49 | 15,345 |
| 2017-01-09 | $14.03 | $14.03 | $13.89 | $13.93 | $7.44 | 33,388 |
| 2017-01-06 | $13.94 | $14.01 | $13.94 | $14.01 | $7.48 | 17,996 |
| 2017-01-05 | $14.03 | $14.03 | $13.94 | $13.94 | $7.45 | 15,403 |
| 2017-01-04 | $13.97 | $13.99 | $13.85 | $13.98 | $7.47 | 32,035 |
| 2017-01-03 | $13.66 | $14.04 | $13.66 | $13.84 | $7.39 | 53,106 |
| 2016-12-30 | $13.76 | $13.76 | $13.57 | $13.65 | $7.29 | 37,004 |
| 2016-12-29 | $13.69 | $13.69 | $13.51 | $13.64 | $7.28 | 15,037 |
| 2016-12-28 | $13.53 | $13.59 | $13.46 | $13.58 | $7.25 | 12,081 |
| 2016-12-27 | $13.63 | $13.63 | $13.56 | $13.60 | $7.26 | 23,511 |
| 2016-12-23 | $13.48 | $13.59 | $13.48 | $13.50 | $7.21 | 7,798 |
| 2016-12-22 | $13.53 | $13.65 | $13.48 | $13.51 | $7.22 | 33,569 |
| 2016-12-21 | $13.63 | $13.65 | $13.58 | $13.60 | $7.26 | 28,042 |
| 2016-12-20 | $13.72 | $13.72 | $13.64 | $13.66 | $7.30 | 17,745 |
| 2016-12-19 | $13.63 | $13.84 | $13.63 | $13.72 | $7.33 | 12,974 |
| 2016-12-16 | $14.36 | $14.44 | $14.34 | $14.40 | $7.26 | 10,973 |
| 2016-12-15 | $14.15 | $14.40 | $14.15 | $14.35 | $7.24 | 35,034 |
| 2016-12-14 | $14.27 | $14.33 | $14.20 | $14.21 | $7.17 | 20,492 |
| 2016-12-13 | $14.18 | $14.28 | $14.18 | $14.28 | $7.20 | 15,371 |
| 2016-12-12 | $14.19 | $14.25 | $14.06 | $14.20 | $7.16 | 40,382 |
| 2016-12-09 | $14.16 | $14.19 | $14.01 | $14.17 | $7.15 | 7,011 |
| 2016-12-08 | $14.16 | $14.17 | $14.09 | $14.17 | $7.15 | 12,180 |
| 2016-12-07 | $14.04 | $14.21 | $14.04 | $14.21 | $7.17 | 11,132 |
| 2016-12-06 | $14.07 | $14.10 | $13.97 | $14.08 | $7.10 | 3,748 |
| 2016-12-05 | $14.08 | $14.15 | $14.05 | $14.14 | $7.13 | 8,998 |
| 2016-12-02 | $14.22 | $14.22 | $13.89 | $14.07 | $7.10 | 24,833 |
| 2016-12-01 | $14.14 | $14.18 | $14.13 | $14.17 | $7.15 | 6,776 |
| 2016-11-30 | $14.15 | $14.15 | $14.02 | $14.09 | $7.11 | 15,960 |
| 2016-11-29 | $14.14 | $14.16 | $14.07 | $14.08 | $7.10 | 5,593 |
| 2016-11-28 | $14.12 | $14.15 | $14.07 | $14.15 | $7.13 | 8,235 |
| 2016-11-25 | $14.00 | $14.10 | $14.00 | $14.10 | $7.11 | 4,556 |
| 2016-11-23 | $13.94 | $14.12 | $13.94 | $14.04 | $7.08 | 14,887 |
| 2016-11-22 | $13.96 | $14.05 | $13.94 | $14.01 | $7.07 | 7,880 |
| 2016-11-21 | $13.87 | $13.91 | $13.87 | $13.91 | $7.01 | 9,978 |
| 2016-11-18 | $13.90 | $13.99 | $13.85 | $13.85 | $6.98 | 2,356 |
| 2016-11-17 | $13.95 | $13.96 | $13.89 | $13.94 | $7.03 | 5,555 |
| 2016-11-16 | $13.99 | $13.99 | $13.88 | $13.89 | $7.00 | 6,739 |
| 2016-11-15 | $13.87 | $13.98 | $13.82 | $13.98 | $7.05 | 18,854 |
| 2016-11-14 | $13.81 | $13.92 | $13.81 | $13.82 | $6.97 | 5,036 |
| 2016-11-11 | $13.79 | $13.91 | $13.70 | $13.78 | $6.95 | 14,434 |
| 2016-11-10 | $13.89 | $13.97 | $13.72 | $13.91 | $7.01 | 13,561 |
| 2016-11-09 | $13.68 | $13.95 | $13.67 | $13.86 | $6.99 | 10,585 |
| 2016-11-08 | $13.97 | $13.97 | $13.82 | $13.83 | $6.97 | 6,667 |
| 2016-11-07 | $14.00 | $14.00 | $13.61 | $13.75 | $6.93 | 115,069 |
| 2016-11-04 | $13.75 | $13.81 | $13.53 | $13.65 | $6.88 | 40,250 |
| 2016-11-03 | $14.02 | $14.02 | $13.83 | $13.83 | $6.97 | 35,863 |
| 2016-11-02 | $14.06 | $14.06 | $14.00 | $14.00 | $7.06 | 9,333 |
| 2016-11-01 | $14.15 | $14.18 | $14.07 | $14.07 | $7.10 | 25,595 |
| 2016-10-31 | $14.16 | $14.19 | $14.11 | $14.12 | $7.12 | 19,261 |
| 2016-10-28 | $14.19 | $14.25 | $14.04 | $14.12 | $7.12 | 53,779 |
| 2016-10-27 | $14.19 | $14.32 | $14.17 | $14.21 | $7.17 | 49,539 |
| 2016-10-26 | $14.12 | $14.18 | $14.12 | $14.17 | $7.14 | 9,761 |
| 2016-10-25 | $14.22 | $14.22 | $14.15 | $14.16 | $7.14 | 10,189 |
| 2016-10-24 | $14.25 | $14.25 | $14.20 | $14.20 | $7.16 | 13,855 |
| 2016-10-21 | $14.11 | $14.28 | $14.09 | $14.09 | $7.11 | 11,808 |
| 2016-10-20 | $14.42 | $14.42 | $14.18 | $14.20 | $7.16 | 6,052 |
| 2016-10-19 | $14.38 | $14.45 | $14.33 | $14.34 | $7.23 | 8,749 |
| 2016-10-18 | $14.42 | $14.54 | $14.42 | $14.54 | $7.33 | 49,422 |
| 2016-10-17 | $14.42 | $14.51 | $14.37 | $14.42 | $7.27 | 35,876 |
| 2016-10-14 | $14.51 | $14.52 | $14.28 | $14.51 | $7.32 | 66,096 |
| 2016-10-13 | $14.40 | $14.51 | $14.40 | $14.45 | $7.29 | 3,198 |
| 2016-10-12 | $14.55 | $14.55 | $14.42 | $14.43 | $7.28 | 10,685 |
| 2016-10-11 | $14.65 | $14.67 | $14.53 | $14.53 | $7.33 | 4,597 |
| 2016-10-10 | $14.86 | $14.86 | $14.53 | $14.62 | $7.37 | 31,742 |
| 2016-10-07 | $14.73 | $14.75 | $14.65 | $14.71 | $7.42 | 9,817 |
| 2016-10-06 | $14.71 | $14.75 | $14.60 | $14.60 | $7.36 | 18,768 |
| 2016-10-05 | $14.75 | $14.92 | $14.71 | $14.74 | $7.43 | 29,339 |
| 2016-10-04 | $14.86 | $14.89 | $14.75 | $14.76 | $7.44 | 95,315 |
| 2016-10-03 | $14.91 | $14.98 | $14.85 | $14.90 | $7.51 | 15,631 |
| 2016-09-30 | $14.84 | $15.00 | $14.84 | $14.91 | $7.52 | 4,116 |
| 2016-09-29 | $14.79 | $14.96 | $14.79 | $14.87 | $7.50 | 24,612 |
| 2016-09-28 | $14.79 | $14.91 | $14.73 | $14.90 | $7.51 | 2,930 |
| 2016-09-27 | $14.77 | $14.83 | $14.77 | $14.78 | $7.45 | 16,278 |
| 2016-09-26 | $14.82 | $14.85 | $14.75 | $14.75 | $7.44 | 19,302 |
| 2016-09-23 | $14.90 | $14.95 | $14.82 | $14.86 | $7.49 | 18,080 |
| 2016-09-22 | $14.81 | $14.86 | $14.74 | $14.80 | $7.46 | 14,643 |
| 2016-09-21 | $14.67 | $14.69 | $14.64 | $14.68 | $7.40 | 14,834 |
| 2016-09-20 | $14.68 | $14.71 | $14.64 | $14.64 | $7.38 | 10,393 |
| 2016-09-19 | $14.62 | $14.72 | $14.62 | $14.67 | $7.40 | 4,313 |
| 2016-09-16 | $14.60 | $14.70 | $14.55 | $14.65 | $7.39 | 5,418 |
| 2016-09-15 | $14.48 | $14.81 | $14.48 | $14.61 | $7.37 | 19,840 |
| 2016-09-14 | $14.55 | $14.74 | $14.48 | $14.52 | $7.32 | 13,609 |
| 2016-09-13 | $14.80 | $14.84 | $14.46 | $14.60 | $7.36 | 8,096 |
| 2016-09-12 | $14.57 | $14.86 | $14.57 | $14.84 | $7.48 | 19,546 |
| 2016-09-09 | $14.76 | $14.79 | $14.66 | $14.68 | $7.40 | 18,012 |
| 2016-09-08 | $14.76 | $15.02 | $14.76 | $14.87 | $7.50 | 19,779 |
| 2016-09-07 | $14.93 | $14.93 | $14.78 | $14.83 | $7.48 | 26,424 |
| 2016-09-06 | $14.86 | $14.95 | $14.86 | $14.91 | $7.52 | 18,181 |
| 2016-09-02 | $14.93 | $15.03 | $14.93 | $14.97 | $7.55 | 6,358 |
| 2016-09-01 | $15.08 | $15.10 | $14.79 | $14.97 | $7.55 | 11,064 |
| 2016-08-31 | $14.77 | $15.13 | $14.77 | $14.96 | $7.54 | 63,297 |
| 2016-08-30 | $14.94 | $14.95 | $14.84 | $14.86 | $7.49 | 27,381 |
| 2016-08-29 | $14.83 | $14.98 | $14.79 | $14.93 | $7.53 | 75,733 |
| 2016-08-26 | $14.73 | $14.91 | $14.73 | $14.83 | $7.48 | 78,969 |
| 2016-08-25 | $14.59 | $14.75 | $14.59 | $14.74 | $7.43 | 25,968 |
| 2016-08-24 | $14.67 | $14.69 | $14.57 | $14.60 | $7.36 | 6,628 |
| 2016-08-23 | $14.56 | $14.77 | $14.55 | $14.73 | $7.43 | 57,916 |
| 2016-08-22 | $14.53 | $14.56 | $14.51 | $14.53 | $7.33 | 5,262 |
| 2016-08-19 | $14.53 | $14.55 | $14.42 | $14.51 | $7.32 | 14,556 |
| 2016-08-18 | $14.47 | $14.57 | $14.47 | $14.50 | $7.31 | 14,427 |
| 2016-08-17 | $14.46 | $14.50 | $14.38 | $14.43 | $7.28 | 9,583 |
| 2016-08-16 | $14.57 | $14.57 | $14.42 | $14.45 | $7.29 | 17,114 |
| 2016-08-15 | $14.58 | $14.61 | $14.50 | $14.54 | $7.33 | 20,125 |
| 2016-08-12 | $14.42 | $14.55 | $14.42 | $14.51 | $7.32 | 18,809 |
| 2016-08-11 | $14.50 | $14.57 | $14.50 | $14.53 | $7.33 | 2,997 |
| 2016-08-10 | $14.44 | $14.45 | $14.32 | $14.42 | $7.27 | 15,792 |
| 2016-08-09 | $14.36 | $14.44 | $14.33 | $14.40 | $7.26 | 18,935 |
| 2016-08-08 | $14.30 | $14.42 | $14.28 | $14.29 | $7.21 | 23,786 |
| 2016-08-05 | $14.29 | $14.29 | $14.16 | $14.28 | $7.20 | 43,412 |
| 2016-08-04 | $14.18 | $14.22 | $14.16 | $14.19 | $7.16 | 48,561 |
| 2016-08-03 | $14.23 | $14.25 | $14.08 | $14.16 | $7.14 | 22,106 |
| 2016-08-02 | $14.27 | $14.27 | $14.15 | $14.19 | $7.16 | 10,422 |
| 2016-08-01 | $14.33 | $14.37 | $14.29 | $14.29 | $7.21 | 22,686 |
| 2016-07-29 | $14.33 | $14.36 | $14.29 | $14.36 | $7.24 | 13,437 |
| 2016-07-28 | $14.23 | $14.33 | $14.17 | $14.33 | $7.23 | 22,933 |
| 2016-07-27 | $14.24 | $14.30 | $14.24 | $14.30 | $7.21 | 15,276 |
| 2016-07-26 | $14.35 | $14.51 | $14.21 | $14.23 | $7.18 | 15,301 |
| 2016-07-25 | $14.31 | $14.34 | $14.26 | $14.26 | $7.19 | 10,035 |
| 2016-07-22 | $14.12 | $14.38 | $14.12 | $14.34 | $7.23 | 15,523 |
| 2016-07-21 | $14.20 | $14.24 | $14.09 | $14.20 | $7.16 | 26,694 |
| 2016-07-20 | $14.21 | $14.27 | $14.21 | $14.22 | $7.17 | 7,720 |
| 2016-07-19 | $14.30 | $14.30 | $14.14 | $14.20 | $7.16 | 47,047 |
| 2016-07-18 | $14.17 | $14.41 | $14.17 | $14.38 | $7.25 | 71,847 |
| 2016-07-15 | $14.07 | $14.20 | $14.04 | $14.15 | $7.14 | 34,714 |
| 2016-07-14 | $14.06 | $14.10 | $14.02 | $14.02 | $7.07 | 20,538 |
| 2016-07-13 | $14.02 | $14.13 | $13.98 | $14.02 | $7.07 | 12,371 |
| 2016-07-12 | $14.10 | $14.11 | $13.90 | $14.02 | $7.07 | 29,557 |
| 2016-07-11 | $14.02 | $14.11 | $14.02 | $14.06 | $7.09 | 12,673 |
| 2016-07-08 | $13.82 | $14.02 | $13.82 | $14.02 | $7.07 | 28,089 |
| 2016-07-07 | $13.86 | $13.86 | $13.68 | $13.78 | $6.95 | 8,846 |
| 2016-07-06 | $13.67 | $13.81 | $13.67 | $13.80 | $6.96 | 16,335 |
| 2016-07-05 | $13.74 | $13.75 | $13.62 | $13.70 | $6.91 | 12,088 |
| 2016-07-01 | $13.72 | $13.89 | $13.72 | $13.78 | $6.95 | 7,748 |
| 2016-06-30 | $13.71 | $13.76 | $13.66 | $13.75 | $6.93 | 8,175 |
| 2016-06-29 | $13.67 | $13.72 | $13.64 | $13.67 | $6.89 | 7,342 |
| 2016-06-28 | $13.41 | $13.59 | $13.41 | $13.57 | $6.84 | 7,855 |
| 2016-06-27 | $13.41 | $13.46 | $13.30 | $13.37 | $6.74 | 14,643 |
| 2016-06-24 | $13.45 | $13.65 | $13.45 | $13.55 | $6.83 | 6,098 |
| 2016-06-23 | $13.72 | $13.82 | $13.72 | $13.82 | $6.97 | 21,669 |
| 2016-06-22 | $13.70 | $13.73 | $13.64 | $13.70 | $6.91 | 13,927 |
| 2016-06-21 | $13.73 | $13.75 | $13.70 | $13.74 | $6.93 | 5,302 |
| 2016-06-20 | $13.60 | $13.76 | $13.60 | $13.72 | $6.92 | 12,780 |
| 2016-06-17 | $13.50 | $13.54 | $13.50 | $13.54 | $6.83 | 4,441 |
| 2016-06-16 | $13.51 | $13.61 | $13.48 | $13.50 | $6.81 | 20,794 |
| 2016-06-15 | $13.58 | $13.69 | $13.58 | $13.61 | $6.86 | 15,328 |
| 2016-06-14 | $13.55 | $13.59 | $13.55 | $13.58 | $6.85 | 11,558 |
| 2016-06-13 | $13.66 | $13.66 | $13.55 | $13.59 | $6.85 | 7,175 |
| 2016-06-10 | $13.70 | $13.70 | $13.61 | $13.65 | $6.88 | 7,371 |
| 2016-06-09 | $13.69 | $13.75 | $13.64 | $13.74 | $6.93 | 23,137 |
| 2016-06-08 | $13.66 | $13.71 | $13.64 | $13.69 | $6.90 | 43,473 |
| 2016-06-07 | $13.69 | $13.69 | $13.52 | $13.65 | $6.88 | 53,855 |
| 2016-06-06 | $13.57 | $13.67 | $13.57 | $13.66 | $6.89 | 18,827 |
| 2016-06-03 | $13.53 | $13.55 | $13.49 | $13.55 | $6.83 | 720 |
| 2016-06-02 | $13.51 | $13.55 | $13.50 | $13.50 | $6.81 | 13,391 |
| 2016-06-01 | $13.58 | $13.58 | $13.50 | $13.50 | $6.81 | 12,842 |
| 2016-05-31 | $13.55 | $13.57 | $13.51 | $13.55 | $6.83 | 13,811 |
| 2016-05-27 | $13.52 | $13.55 | $13.41 | $13.49 | $6.80 | 34,628 |
| 2016-05-26 | $13.56 | $13.59 | $13.51 | $13.51 | $6.81 | 16,283 |
| 2016-05-25 | $13.54 | $13.57 | $13.52 | $13.52 | $6.82 | 37,989 |
| 2016-05-24 | $13.38 | $13.53 | $13.38 | $13.50 | $6.81 | 19,569 |
| 2016-05-23 | $13.36 | $13.42 | $13.36 | $13.42 | $6.77 | 2,303 |
| 2016-05-20 | $13.36 | $13.43 | $13.36 | $13.39 | $6.75 | 8,128 |
| 2016-05-19 | $13.36 | $13.41 | $13.35 | $13.36 | $6.74 | 10,769 |
| 2016-05-18 | $13.46 | $13.46 | $13.29 | $13.41 | $6.76 | 10,708 |
| 2016-05-17 | $13.52 | $13.52 | $13.42 | $13.47 | $6.79 | 14,779 |
| 2016-05-16 | $13.43 | $13.54 | $13.42 | $13.53 | $6.82 | 16,347 |
| 2016-05-13 | $13.52 | $13.53 | $13.42 | $13.45 | $6.78 | 13,231 |
| 2016-05-12 | $13.55 | $13.58 | $13.49 | $13.52 | $6.82 | 11,125 |
| 2016-05-11 | $13.53 | $13.58 | $13.53 | $13.58 | $6.85 | 2,483 |
| 2016-05-10 | $13.50 | $13.63 | $13.50 | $13.55 | $6.83 | 5,013 |
| 2016-05-09 | $13.52 | $13.58 | $13.52 | $13.54 | $6.83 | 19,845 |
| 2016-05-06 | $13.52 | $13.59 | $13.29 | $13.56 | $6.84 | 32,967 |
| 2016-05-05 | $13.57 | $13.59 | $13.56 | $13.58 | $6.85 | 2,947 |
| 2016-05-04 | $13.61 | $13.63 | $13.56 | $13.56 | $6.84 | 29,380 |
| 2016-05-03 | $13.64 | $13.64 | $13.53 | $13.64 | $6.88 | 11,506 |
| 2016-05-02 | $13.64 | $13.69 | $13.58 | $13.63 | $6.87 | 11,553 |
| 2016-04-29 | $13.49 | $13.58 | $13.48 | $13.58 | $6.85 | 9,129 |
| 2016-04-28 | $13.43 | $13.57 | $13.31 | $13.50 | $6.81 | 16,993 |
| 2016-04-27 | $13.43 | $13.54 | $13.42 | $13.54 | $6.83 | 13,990 |
| 2016-04-26 | $13.45 | $13.49 | $13.41 | $13.44 | $6.78 | 9,060 |
| 2016-04-25 | $13.45 | $13.46 | $13.38 | $13.45 | $6.78 | 24,438 |
| 2016-04-22 | $13.40 | $13.48 | $13.40 | $13.45 | $6.78 | 11,249 |
| 2016-04-21 | $13.32 | $13.41 | $13.31 | $13.41 | $6.76 | 21,282 |
| 2016-04-20 | $13.34 | $13.39 | $13.34 | $13.35 | $6.73 | 9,154 |
| 2016-04-19 | $13.35 | $13.37 | $13.32 | $13.33 | $6.72 | 11,980 |
| 2016-04-18 | $13.28 | $13.32 | $13.28 | $13.30 | $6.71 | 6,033 |
| 2016-04-15 | $13.20 | $13.26 | $13.20 | $13.24 | $6.68 | 7,040 |
| 2016-04-14 | $13.20 | $13.24 | $13.20 | $13.23 | $6.67 | 2,766 |
| 2016-04-13 | $13.19 | $13.24 | $13.18 | $13.24 | $6.68 | 18,161 |
| 2016-04-12 | $13.09 | $13.21 | $13.05 | $13.14 | $6.63 | 44,147 |
| 2016-04-11 | $13.10 | $13.12 | $13.09 | $13.11 | $6.61 | 4,618 |
| 2016-04-08 | $13.09 | $13.10 | $12.97 | $13.01 | $6.56 | 30,046 |
| 2016-04-07 | $13.12 | $13.14 | $13.03 | $13.06 | $6.59 | 6,637 |
| 2016-04-06 | $13.01 | $13.16 | $13.01 | $13.11 | $6.61 | 5,581 |
| 2016-04-05 | $13.05 | $13.07 | $13.02 | $13.06 | $6.59 | 9,613 |
| 2016-04-04 | $13.15 | $13.15 | $13.07 | $13.07 | $6.59 | 7,558 |
| 2016-04-01 | $12.99 | $13.13 | $12.99 | $13.11 | $6.61 | 37,445 |
| 2016-03-31 | $12.98 | $13.08 | $12.98 | $13.07 | $6.59 | 12,574 |
| 2016-03-30 | $12.92 | $13.13 | $12.92 | $13.08 | $6.60 | 10,076 |
| 2016-03-29 | $12.89 | $12.95 | $12.89 | $12.91 | $6.51 | 4,028 |
| 2016-03-28 | $12.88 | $12.93 | $12.84 | $12.84 | $6.48 | 27,277 |
| 2016-03-24 | $12.85 | $12.91 | $12.80 | $12.82 | $6.47 | 23,130 |
| 2016-03-23 | $12.93 | $12.93 | $12.87 | $12.87 | $6.49 | 19,449 |
| 2016-03-22 | $12.88 | $12.99 | $12.87 | $12.88 | $6.50 | 17,156 |
| 2016-03-21 | $12.85 | $13.00 | $12.85 | $12.89 | $6.50 | 9,869 |
| 2016-03-18 | $12.81 | $12.93 | $12.81 | $12.85 | $6.48 | 16,605 |
| 2016-03-17 | $12.79 | $12.85 | $12.75 | $12.84 | $6.48 | 19,115 |
| 2016-03-16 | $12.73 | $12.85 | $12.73 | $12.79 | $6.45 | 29,892 |
| 2016-03-15 | $12.76 | $12.79 | $12.75 | $12.75 | $6.43 | 8,206 |
| 2016-03-14 | $12.86 | $12.92 | $12.81 | $12.85 | $6.48 | 10,297 |
| 2016-03-11 | $12.86 | $12.98 | $12.68 | $12.93 | $6.52 | 25,929 |
| 2016-03-10 | $12.88 | $12.88 | $12.76 | $12.85 | $6.48 | 24,338 |
| 2016-03-09 | $12.72 | $12.99 | $12.71 | $12.78 | $6.45 | 7,910 |
| 2016-03-08 | $12.70 | $12.71 | $12.68 | $12.68 | $6.39 | 15,761 |
| 2016-03-07 | $12.60 | $12.77 | $12.60 | $12.68 | $6.39 | 21,496 |
| 2016-03-04 | $12.61 | $12.72 | $12.58 | $12.60 | $6.35 | 14,233 |
| 2016-03-03 | $12.54 | $12.64 | $12.52 | $12.63 | $6.37 | 7,321 |
| 2016-03-02 | $12.59 | $12.60 | $12.45 | $12.58 | $6.34 | 16,618 |
| 2016-03-01 | $12.47 | $12.56 | $12.46 | $12.56 | $6.33 | 18,023 |
| 2016-02-29 | $12.37 | $12.45 | $12.37 | $12.40 | $6.25 | 27,844 |
| 2016-02-26 | $12.31 | $12.37 | $12.30 | $12.36 | $6.23 | 14,377 |
| 2016-02-25 | $12.15 | $12.27 | $12.15 | $12.26 | $6.18 | 14,444 |
| 2016-02-24 | $12.17 | $12.17 | $12.01 | $12.14 | $6.12 | 31,486 |
| 2016-02-23 | $12.20 | $12.30 | $12.13 | $12.19 | $6.15 | 23,442 |
| 2016-02-22 | $12.20 | $12.28 | $12.19 | $12.22 | $6.16 | 15,679 |
| 2016-02-19 | $12.15 | $12.19 | $12.04 | $12.08 | $6.09 | 30,511 |
| 2016-02-18 | $12.24 | $12.29 | $12.14 | $12.14 | $6.12 | 21,763 |
| 2016-02-17 | $12.16 | $12.26 | $12.15 | $12.23 | $6.17 | 24,156 |
| 2016-02-16 | $12.08 | $12.15 | $12.06 | $12.13 | $6.12 | 12,860 |
| 2016-02-12 | $11.98 | $12.10 | $11.97 | $12.06 | $6.08 | 13,840 |
| 2016-02-11 | $12.13 | $12.17 | $11.88 | $11.89 | $6.00 | 54,861 |
| 2016-02-10 | $12.17 | $12.24 | $12.17 | $12.20 | $6.15 | 10,306 |
| 2016-02-09 | $12.19 | $12.25 | $12.12 | $12.16 | $6.13 | 23,612 |
| 2016-02-08 | $12.29 | $12.37 | $12.19 | $12.23 | $6.17 | 24,163 |
| 2016-02-05 | $12.39 | $12.50 | $12.31 | $12.44 | $6.27 | 21,595 |
| 2016-02-04 | $12.38 | $12.56 | $12.38 | $12.47 | $6.29 | 24,305 |
| 2016-02-03 | $12.46 | $12.53 | $12.40 | $12.46 | $6.28 | 16,314 |
| 2016-02-02 | $12.50 | $12.62 | $12.45 | $12.46 | $6.28 | 5,961 |
| 2016-02-01 | $12.36 | $12.57 | $12.36 | $12.56 | $6.33 | 12,338 |
| 2016-01-29 | $12.27 | $12.43 | $12.27 | $12.43 | $6.27 | 27,086 |
| 2016-01-28 | $12.30 | $12.41 | $12.26 | $12.32 | $6.21 | 14,557 |
| 2016-01-27 | $12.16 | $12.30 | $12.16 | $12.27 | $6.19 | 22,173 |
| 2016-01-26 | $12.07 | $12.23 | $12.07 | $12.23 | $6.17 | 9,839 |
| 2016-01-25 | $12.15 | $12.21 | $12.06 | $12.06 | $6.08 | 18,176 |
| 2016-01-22 | $12.07 | $12.22 | $12.07 | $12.22 | $6.16 | 17,872 |
| 2016-01-21 | $11.93 | $12.00 | $11.67 | $11.99 | $6.05 | 10,102 |
| 2016-01-20 | $12.00 | $12.00 | $11.84 | $11.90 | $6.00 | 24,870 |
| 2016-01-19 | $12.38 | $12.38 | $12.17 | $12.18 | $6.14 | 18,801 |
| 2016-01-15 | $12.33 | $12.43 | $12.27 | $12.35 | $6.23 | 11,834 |
| 2016-01-14 | $12.55 | $12.63 | $12.32 | $12.56 | $6.33 | 13,977 |
| 2016-01-13 | $12.64 | $12.71 | $12.55 | $12.56 | $6.33 | 25,295 |
| 2016-01-12 | $12.82 | $12.85 | $12.75 | $12.76 | $6.44 | 6,066 |
| 2016-01-11 | $12.81 | $12.82 | $12.70 | $12.75 | $6.43 | 23,820 |
| 2016-01-08 | $12.83 | $12.87 | $12.82 | $12.82 | $6.47 | 13,583 |
| 2016-01-07 | $12.87 | $12.96 | $12.78 | $12.82 | $6.47 | 46,614 |
| 2016-01-06 | $12.97 | $13.03 | $12.94 | $12.98 | $6.55 | 15,188 |
| 2016-01-05 | $13.23 | $13.23 | $13.02 | $13.08 | $6.60 | 23,046 |
| 2016-01-04 | $13.13 | $13.26 | $12.84 | $13.06 | $6.59 | 31,857 |
| 2015-12-31 | $13.32 | $13.33 | $13.15 | $13.20 | $6.66 | 42,953 |
| 2015-12-30 | $13.02 | $13.22 | $13.02 | $13.20 | $6.66 | 45,578 |
| 2015-12-29 | $13.03 | $13.13 | $13.02 | $13.11 | $6.61 | 34,057 |
| 2015-12-28 | $13.00 | $13.19 | $13.00 | $13.04 | $6.58 | 34,711 |
| 2015-12-24 | $12.85 | $12.99 | $12.85 | $12.97 | $6.54 | 16,093 |
| 2015-12-23 | $12.73 | $12.97 | $12.71 | $12.86 | $6.49 | 21,962 |
| 2015-12-22 | $12.78 | $12.90 | $12.70 | $12.75 | $6.43 | 100,174 |
| 2015-12-21 | $12.80 | $12.80 | $12.54 | $12.80 | $6.46 | 23,774 |
| 2015-12-18 | $14.01 | $14.11 | $13.76 | $13.83 | $6.38 | 32,367 |
| 2015-12-17 | $14.07 | $14.20 | $14.03 | $14.05 | $6.48 | 9,885 |
| 2015-12-16 | $13.99 | $14.13 | $13.97 | $14.11 | $6.51 | 14,316 |
| 2015-12-15 | $13.96 | $14.05 | $13.93 | $14.02 | $6.47 | 15,379 |
| 2015-12-14 | $14.07 | $14.07 | $13.96 | $13.97 | $6.45 | 29,678 |
| 2015-12-11 | $14.13 | $14.19 | $14.06 | $14.15 | $6.53 | 66,425 |
| 2015-12-10 | $13.95 | $14.31 | $13.95 | $14.25 | $6.58 | 52,777 |
| 2015-12-09 | $14.20 | $14.27 | $14.13 | $14.23 | $6.57 | 47,743 |
| 2015-12-08 | $14.27 | $14.27 | $14.20 | $14.20 | $6.55 | 4,903 |
| 2015-12-07 | $14.38 | $14.39 | $14.18 | $14.26 | $6.58 | 11,527 |
| 2015-12-04 | $14.30 | $14.45 | $14.30 | $14.41 | $6.65 | 17,255 |
| 2015-12-03 | $14.41 | $14.45 | $14.22 | $14.31 | $6.60 | 19,190 |
| 2015-12-02 | $14.49 | $14.55 | $14.40 | $14.42 | $6.65 | 27,986 |
| 2015-12-01 | $14.48 | $14.62 | $14.48 | $14.51 | $6.70 | 8,848 |
| 2015-11-30 | $14.51 | $14.52 | $14.40 | $14.48 | $6.68 | 21,252 |
| 2015-11-27 | $14.45 | $14.60 | $14.45 | $14.45 | $6.67 | 1,507 |
| 2015-11-25 | $14.40 | $14.50 | $14.40 | $14.49 | $6.69 | 11,572 |
| 2015-11-24 | $14.41 | $14.49 | $14.40 | $14.40 | $6.64 | 27,549 |
| 2015-11-23 | $14.47 | $14.58 | $14.40 | $14.45 | $6.67 | 80,254 |
| 2015-11-20 | $14.40 | $14.50 | $14.40 | $14.48 | $6.68 | 12,086 |
| 2015-11-19 | $14.33 | $14.40 | $14.33 | $14.40 | $6.64 | 11,712 |
| 2015-11-18 | $14.33 | $14.43 | $14.30 | $14.40 | $6.64 | 8,435 |
| 2015-11-17 | $14.28 | $14.42 | $14.27 | $14.34 | $6.62 | 8,051 |
| 2015-11-16 | $14.22 | $14.25 | $14.19 | $14.24 | $6.57 | 19,480 |
| 2015-11-13 | $14.24 | $14.25 | $14.13 | $14.20 | $6.55 | 6,136 |
| 2015-11-12 | $14.28 | $14.35 | $14.16 | $14.22 | $6.56 | 20,690 |
| 2015-11-11 | $14.38 | $14.38 | $14.29 | $14.31 | $6.60 | 12,127 |
| 2015-11-10 | $14.37 | $14.42 | $14.33 | $14.34 | $6.62 | 23,355 |
| 2015-11-09 | $14.56 | $14.64 | $14.25 | $14.33 | $6.61 | 36,013 |
| 2015-11-06 | $14.55 | $14.59 | $14.54 | $14.55 | $6.71 | 7,680 |
| 2015-11-05 | $14.54 | $14.62 | $14.53 | $14.54 | $6.71 | 24,644 |
| 2015-11-04 | $14.57 | $14.57 | $14.50 | $14.53 | $6.70 | 15,197 |
| 2015-11-03 | $14.56 | $14.61 | $14.45 | $14.57 | $6.72 | 9,746 |
| 2015-11-02 | $14.45 | $14.61 | $14.40 | $14.56 | $6.72 | 22,189 |
| 2015-10-30 | $14.50 | $14.53 | $14.50 | $14.53 | $6.70 | 1,389 |
| 2015-10-29 | $14.53 | $14.62 | $14.48 | $14.50 | $6.69 | 8,622 |
| 2015-10-28 | $14.56 | $14.63 | $14.52 | $14.57 | $6.72 | 11,528 |
| 2015-10-27 | $14.55 | $14.55 | $14.49 | $14.50 | $6.69 | 17,132 |
| 2015-10-26 | $14.60 | $14.60 | $14.45 | $14.53 | $6.70 | 16,800 |
| 2015-10-23 | $14.63 | $14.75 | $14.58 | $14.60 | $6.74 | 13,656 |
| 2015-10-22 | $14.58 | $14.66 | $14.55 | $14.58 | $6.73 | 27,744 |
| 2015-10-21 | $14.62 | $14.62 | $14.57 | $14.57 | $6.72 | 4,381 |
| 2015-10-20 | $14.46 | $14.61 | $14.46 | $14.56 | $6.72 | 3,914 |
| 2015-10-19 | $14.57 | $14.60 | $14.55 | $14.58 | $6.73 | 6,594 |
| 2015-10-16 | $14.53 | $14.63 | $14.53 | $14.63 | $6.75 | 4,924 |
| 2015-10-15 | $14.48 | $14.57 | $14.48 | $14.55 | $6.71 | 5,719 |
| 2015-10-14 | $14.45 | $14.55 | $14.43 | $14.47 | $6.68 | 5,971 |
| 2015-10-13 | $14.55 | $14.55 | $14.41 | $14.41 | $6.65 | 4,174 |
| 2015-10-12 | $14.45 | $14.64 | $14.45 | $14.50 | $6.69 | 18,966 |
| 2015-10-09 | $14.62 | $14.62 | $14.50 | $14.56 | $6.72 | 3,285 |
| 2015-10-08 | $14.47 | $14.56 | $14.38 | $14.51 | $6.70 | 15,280 |
| 2015-10-07 | $14.36 | $14.48 | $14.35 | $14.42 | $6.65 | 5,746 |
| 2015-10-06 | $14.36 | $14.43 | $14.31 | $14.31 | $6.60 | 15,878 |
| 2015-10-05 | $14.20 | $14.36 | $14.20 | $14.36 | $6.63 | 13,245 |
| 2015-10-02 | $14.07 | $14.20 | $13.98 | $14.10 | $6.51 | 11,052 |
| 2015-10-01 | $14.13 | $14.17 | $14.09 | $14.09 | $6.50 | 14,677 |
| 2015-09-30 | $13.94 | $14.17 | $13.94 | $14.07 | $6.49 | 12,866 |
| 2015-09-29 | $14.28 | $14.28 | $13.84 | $13.84 | $6.39 | 51,219 |
| 2015-09-28 | $14.40 | $14.40 | $14.17 | $14.22 | $6.56 | 12,044 |
| 2015-09-25 | $14.51 | $14.56 | $14.40 | $14.43 | $6.66 | 14,681 |
| 2015-09-24 | $14.49 | $14.49 | $14.45 | $14.47 | $6.68 | 9,808 |
| 2015-09-23 | $14.57 | $14.57 | $14.43 | $14.52 | $6.70 | 4,358 |
| 2015-09-22 | $14.48 | $14.58 | $14.43 | $14.48 | $6.68 | 9,304 |
| 2015-09-21 | $14.49 | $14.65 | $14.48 | $14.62 | $6.75 | 5,825 |
| 2015-09-18 | $14.47 | $14.51 | $14.47 | $14.47 | $6.68 | 2,378 |
| 2015-09-17 | $14.29 | $14.49 | $14.29 | $14.48 | $6.68 | 9,249 |
| 2015-09-16 | $14.34 | $14.42 | $14.30 | $14.38 | $6.64 | 9,885 |
| 2015-09-15 | $14.25 | $14.29 | $14.25 | $14.29 | $6.59 | 747 |
| 2015-09-14 | $14.11 | $14.29 | $14.11 | $14.16 | $6.53 | 9,397 |
| 2015-09-11 | $14.11 | $14.25 | $14.11 | $14.20 | $6.55 | 9,885 |
| 2015-09-10 | $14.09 | $14.32 | $14.09 | $14.26 | $6.58 | 7,849 |
| 2015-09-09 | $14.45 | $14.60 | $14.22 | $14.27 | $6.58 | 22,827 |
| 2015-09-08 | $14.28 | $14.46 | $14.28 | $14.36 | $6.63 | 4,640 |
| 2015-09-04 | $14.23 | $14.26 | $14.16 | $14.20 | $6.55 | 26,528 |
| 2015-09-03 | $14.25 | $14.34 | $14.24 | $14.25 | $6.58 | 10,557 |
| 2015-09-02 | $14.23 | $14.24 | $14.19 | $14.22 | $6.56 | 5,818 |
Special Opportunities Fund Inc (SPE) News Headlines
Recent Special Opportunities Fund Inc (SPE) News
Similar Companies to Special Opportunities Fund Inc (SPE) 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 | -- | -- | -- |