Tekla World Healthcare Fund (THW) Exchange: NYSE
Data as of Aug. 19, 2025
$11.49 ($0.20) 1.77%
Tekla World Healthcare Fund - Daily Information
Click for more stock information on Tekla World Healthcare Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $11.32 |
| Previous Close | $11.49 |
| High | $11.51 |
| Low | $11.32 |
| Adjusted Open | $11.32 |
| Previous Adjusted Close | $11.49 |
| Adjusted High | $11.51 |
| Adjusted Low | $11.32 |
About Tekla World Healthcare Fund (THW)
Tekla World Healthcare Fund
Invest in Tekla World Healthcare Fund (THW)
Historical Stock Data for Tekla World Healthcare Fund (THW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $11.32 | $11.51 | $11.32 | $11.49 | $11.49 | 223,672 |
| 2025-08-15 | $11.08 | $11.34 | $11.08 | $11.29 | $11.29 | 188,345 |
| 2025-08-14 | $11.02 | $11.10 | $10.95 | $11.07 | $11.07 | 88,843 |
| 2025-08-13 | $10.85 | $11.08 | $10.84 | $11.05 | $11.05 | 143,966 |
| 2025-08-12 | $10.77 | $10.89 | $10.75 | $10.85 | $10.85 | 122,168 |
| 2025-08-11 | $10.82 | $10.86 | $10.76 | $10.77 | $10.77 | 138,454 |
| 2025-08-08 | $10.76 | $10.87 | $10.71 | $10.80 | $10.80 | 109,749 |
| 2025-08-07 | $10.66 | $10.75 | $10.60 | $10.66 | $10.66 | 140,093 |
| 2025-08-06 | $10.77 | $10.84 | $10.65 | $10.69 | $10.69 | 111,806 |
| 2025-08-05 | $10.91 | $10.95 | $10.77 | $10.85 | $10.85 | 127,497 |
| 2025-08-04 | $10.83 | $10.94 | $10.77 | $10.90 | $10.90 | 137,863 |
| 2025-08-01 | $10.75 | $10.90 | $10.67 | $10.84 | $10.84 | 155,432 |
| 2025-07-31 | $11.01 | $11.05 | $10.73 | $10.75 | $10.75 | 129,772 |
| 2025-07-30 | $10.99 | $11.11 | $10.94 | $11.00 | $11.00 | 134,952 |
| 2025-07-29 | $11.09 | $11.09 | $10.98 | $10.99 | $10.99 | 151,463 |
| 2025-07-28 | $11.19 | $11.30 | $11.11 | $11.13 | $11.13 | 221,440 |
| 2025-07-25 | $11.21 | $11.30 | $11.15 | $11.22 | $11.22 | 300,788 |
| 2025-07-24 | $10.85 | $11.30 | $10.70 | $11.22 | $11.22 | 861,754 |
| 2025-07-23 | $10.43 | $10.65 | $10.41 | $10.63 | $10.52 | 372,147 |
| 2025-07-22 | $10.17 | $10.39 | $10.17 | $10.39 | $10.28 | 141,439 |
| 2025-07-21 | $10.33 | $10.37 | $10.14 | $10.16 | $10.06 | 258,001 |
| 2025-07-18 | $10.22 | $10.45 | $10.13 | $10.45 | $10.34 | 470,494 |
| 2025-07-17 | $10.25 | $10.27 | $10.16 | $10.24 | $10.13 | 206,714 |
| 2025-07-16 | $10.27 | $10.32 | $10.22 | $10.25 | $10.14 | 209,646 |
| 2025-07-15 | $10.33 | $10.37 | $10.15 | $10.19 | $10.09 | 241,024 |
| 2025-07-14 | $10.32 | $10.37 | $10.27 | $10.32 | $10.21 | 224,419 |
| 2025-07-11 | $10.42 | $10.43 | $10.35 | $10.38 | $10.38 | 176,211 |
| 2025-07-10 | $10.43 | $10.55 | $10.38 | $10.49 | $10.49 | 128,412 |
| 2025-07-09 | $10.41 | $10.44 | $10.35 | $10.44 | $10.44 | 113,880 |
| 2025-07-08 | $10.34 | $10.43 | $10.33 | $10.38 | $10.38 | 129,630 |
| 2025-07-07 | $10.39 | $10.43 | $10.29 | $10.29 | $10.29 | 121,953 |
| 2025-07-03 | $10.44 | $10.49 | $10.43 | $10.47 | $10.47 | 86,375 |
| 2025-07-02 | $10.47 | $10.51 | $10.38 | $10.38 | $10.38 | 133,589 |
| 2025-07-01 | $10.25 | $10.50 | $10.25 | $10.48 | $10.48 | 155,091 |
| 2025-06-30 | $10.30 | $10.34 | $10.24 | $10.26 | $10.26 | 243,585 |
| 2025-06-27 | $10.25 | $10.33 | $10.21 | $10.27 | $10.27 | 160,802 |
| 2025-06-26 | $10.28 | $10.40 | $10.23 | $10.23 | $10.23 | 131,671 |
| 2025-06-25 | $10.25 | $10.33 | $10.20 | $10.32 | $10.32 | 110,581 |
| 2025-06-24 | $10.14 | $10.29 | $10.13 | $10.25 | $10.25 | 153,394 |
| 2025-06-23 | $10.13 | $10.24 | $10.10 | $10.14 | $10.14 | 154,527 |
| 2025-06-20 | $10.34 | $10.36 | $10.23 | $10.24 | $10.12 | 84,872 |
| 2025-06-18 | $10.50 | $10.53 | $10.31 | $10.34 | $10.22 | 124,332 |
| 2025-06-17 | $10.59 | $10.60 | $10.47 | $10.49 | $10.37 | 118,604 |
| 2025-06-16 | $10.70 | $10.76 | $10.57 | $10.59 | $10.47 | 152,653 |
| 2025-06-13 | $10.75 | $10.77 | $10.66 | $10.69 | $10.57 | 113,832 |
| 2025-06-12 | $10.61 | $10.79 | $10.61 | $10.79 | $10.67 | 140,423 |
| 2025-06-11 | $10.76 | $10.77 | $10.66 | $10.66 | $10.54 | 127,972 |
| 2025-06-10 | $10.58 | $10.72 | $10.58 | $10.69 | $10.57 | 135,951 |
| 2025-06-09 | $10.50 | $10.60 | $10.50 | $10.55 | $10.43 | 109,549 |
| 2025-06-06 | $10.49 | $10.56 | $10.43 | $10.55 | $10.43 | 97,403 |
| 2025-06-05 | $10.45 | $10.50 | $10.42 | $10.44 | $10.32 | 81,410 |
| 2025-06-04 | $10.44 | $10.51 | $10.42 | $10.43 | $10.31 | 140,343 |
| 2025-06-03 | $10.38 | $10.48 | $10.37 | $10.47 | $10.35 | 146,418 |
| 2025-06-02 | $10.33 | $10.40 | $10.24 | $10.35 | $10.23 | 168,627 |
| 2025-05-30 | $10.33 | $10.34 | $10.21 | $10.32 | $10.20 | 210,497 |
| 2025-05-29 | $10.25 | $10.29 | $10.20 | $10.28 | $10.16 | 217,122 |
| 2025-05-28 | $10.19 | $10.26 | $10.17 | $10.17 | $10.05 | 163,678 |
| 2025-05-27 | $10.22 | $10.27 | $10.17 | $10.17 | $10.05 | 525,280 |
| 2025-05-23 | $10.17 | $10.25 | $10.13 | $10.25 | $10.13 | 110,325 |
| 2025-05-22 | $10.30 | $10.43 | $10.10 | $10.17 | $10.05 | 173,275 |
| 2025-05-21 | $10.70 | $10.70 | $10.43 | $10.43 | $10.19 | 135,747 |
| 2025-05-20 | $10.56 | $10.67 | $10.56 | $10.67 | $10.43 | 116,424 |
| 2025-05-19 | $10.38 | $10.60 | $10.38 | $10.52 | $10.28 | 123,608 |
| 2025-05-16 | $10.26 | $10.44 | $10.22 | $10.39 | $10.39 | 272,354 |
| 2025-05-15 | $10.13 | $10.28 | $10.10 | $10.23 | $10.23 | 191,502 |
| 2025-05-14 | $10.42 | $10.50 | $10.20 | $10.25 | $10.25 | 159,463 |
| 2025-05-13 | $10.54 | $10.57 | $10.38 | $10.40 | $10.40 | 169,957 |
| 2025-05-12 | $10.60 | $10.80 | $10.52 | $10.63 | $10.63 | 186,214 |
| 2025-05-09 | $10.57 | $10.66 | $10.48 | $10.48 | $10.48 | 70,511 |
| 2025-05-08 | $10.63 | $10.63 | $10.51 | $10.52 | $10.52 | 87,489 |
| 2025-05-07 | $10.60 | $10.68 | $10.52 | $10.62 | $10.62 | 101,844 |
| 2025-05-06 | $10.89 | $10.92 | $10.58 | $10.60 | $10.60 | 102,514 |
| 2025-05-05 | $10.90 | $10.98 | $10.89 | $10.98 | $10.98 | 67,184 |
| 2025-05-02 | $10.93 | $10.96 | $10.84 | $10.86 | $10.86 | 104,815 |
| 2025-05-01 | $10.97 | $10.97 | $10.83 | $10.87 | $10.87 | 66,633 |
| 2025-04-30 | $10.90 | $10.97 | $10.81 | $10.95 | $10.95 | 121,241 |
| 2025-04-29 | $10.70 | $10.90 | $10.68 | $10.87 | $10.87 | 140,387 |
| 2025-04-28 | $10.65 | $10.69 | $10.63 | $10.69 | $10.69 | 82,092 |
| 2025-04-25 | $10.64 | $10.67 | $10.53 | $10.63 | $10.63 | 66,495 |
| 2025-04-24 | $10.56 | $10.65 | $10.48 | $10.62 | $10.62 | 113,860 |
| 2025-04-23 | $10.46 | $10.72 | $10.45 | $10.52 | $10.52 | 202,558 |
| 2025-04-22 | $10.40 | $10.54 | $10.38 | $10.44 | $10.33 | 177,454 |
| 2025-04-21 | $10.51 | $10.61 | $10.38 | $10.40 | $10.29 | 157,254 |
| 2025-04-17 | $10.56 | $10.68 | $10.54 | $10.54 | $10.54 | 122,336 |
| 2025-04-16 | $10.63 | $10.71 | $10.54 | $10.55 | $10.55 | 110,097 |
| 2025-04-15 | $10.63 | $10.68 | $10.59 | $10.60 | $10.60 | 64,798 |
| 2025-04-14 | $10.52 | $10.65 | $10.40 | $10.57 | $10.57 | 106,935 |
| 2025-04-11 | $10.10 | $10.40 | $10.10 | $10.38 | $10.38 | 124,797 |
| 2025-04-10 | $10.38 | $10.43 | $10.00 | $10.12 | $10.12 | 104,609 |
| 2025-04-09 | $9.95 | $10.43 | $9.83 | $10.43 | $10.43 | 276,849 |
| 2025-04-08 | $10.47 | $10.51 | $10.00 | $10.05 | $10.05 | 191,664 |
| 2025-04-07 | $10.07 | $10.40 | $9.80 | $10.16 | $10.16 | 363,402 |
| 2025-04-04 | $11.15 | $11.28 | $10.58 | $10.69 | $10.69 | 318,812 |
| 2025-04-03 | $11.11 | $11.33 | $11.11 | $11.26 | $11.26 | 92,143 |
| 2025-04-02 | $11.28 | $11.31 | $11.23 | $11.27 | $11.27 | 119,892 |
| 2025-04-01 | $11.42 | $11.43 | $11.31 | $11.31 | $11.31 | 145,663 |
| 2025-03-31 | $11.50 | $11.53 | $11.40 | $11.53 | $11.53 | 173,422 |
| 2025-03-28 | $11.59 | $11.60 | $11.50 | $11.56 | $11.56 | 90,601 |
| 2025-03-27 | $11.56 | $11.63 | $11.55 | $11.56 | $11.56 | 74,437 |
| 2025-03-26 | $11.68 | $11.70 | $11.56 | $11.58 | $11.58 | 132,693 |
| 2025-03-25 | $11.84 | $11.97 | $11.71 | $11.74 | $11.74 | 135,066 |
| 2025-03-24 | $11.99 | $12.03 | $11.90 | $11.99 | $11.87 | 128,414 |
| 2025-03-21 | $11.85 | $11.97 | $11.80 | $11.89 | $11.89 | 81,171 |
| 2025-03-20 | $11.88 | $11.95 | $11.86 | $11.88 | $11.88 | 96,306 |
| 2025-03-19 | $11.97 | $12.01 | $11.87 | $11.93 | $11.93 | 114,306 |
| 2025-03-18 | $11.88 | $11.93 | $11.81 | $11.92 | $11.92 | 60,474 |
| 2025-03-17 | $11.70 | $11.86 | $11.70 | $11.85 | $11.85 | 85,102 |
| 2025-03-14 | $11.66 | $11.72 | $11.59 | $11.70 | $11.70 | 145,886 |
| 2025-03-13 | $11.65 | $11.71 | $11.61 | $11.61 | $11.61 | 77,364 |
| 2025-03-12 | $11.68 | $11.80 | $11.65 | $11.65 | $11.65 | 70,934 |
| 2025-03-11 | $11.91 | $11.91 | $11.55 | $11.69 | $11.69 | 173,294 |
| 2025-03-10 | $11.99 | $12.11 | $11.90 | $11.90 | $11.90 | 77,510 |
| 2025-03-07 | $11.99 | $12.14 | $11.94 | $12.05 | $12.05 | 94,447 |
| 2025-03-06 | $12.03 | $12.09 | $11.95 | $12.01 | $12.01 | 129,125 |
| 2025-03-05 | $11.96 | $12.08 | $11.96 | $12.06 | $12.06 | 102,964 |
| 2025-03-04 | $12.00 | $12.09 | $11.97 | $12.00 | $12.00 | 86,482 |
| 2025-03-03 | $12.10 | $12.17 | $12.05 | $12.08 | $12.08 | 177,370 |
| 2025-02-28 | $11.98 | $12.07 | $11.93 | $12.07 | $12.07 | 127,320 |
| 2025-02-27 | $11.95 | $12.03 | $11.89 | $11.93 | $11.93 | 99,349 |
| 2025-02-26 | $12.01 | $12.05 | $11.95 | $11.99 | $11.99 | 98,579 |
| 2025-02-25 | $11.92 | $12.06 | $11.90 | $11.98 | $11.98 | 221,111 |
| 2025-02-24 | $12.00 | $12.00 | $11.90 | $11.92 | $11.92 | 163,685 |
| 2025-02-21 | $11.85 | $12.05 | $11.85 | $12.00 | $12.00 | 203,444 |
| 2025-02-20 | $12.18 | $12.20 | $12.00 | $12.05 | $11.93 | 149,500 |
| 2025-02-19 | $11.93 | $12.20 | $11.93 | $12.20 | $12.08 | 199,925 |
| 2025-02-18 | $11.85 | $12.00 | $11.85 | $11.94 | $11.83 | 157,480 |
| 2025-02-14 | $11.87 | $12.03 | $11.86 | $11.87 | $11.76 | 143,579 |
| 2025-02-13 | $11.85 | $11.93 | $11.83 | $11.87 | $11.76 | 129,663 |
| 2025-02-12 | $11.81 | $11.94 | $11.81 | $11.85 | $11.74 | 115,636 |
| 2025-02-11 | $11.91 | $11.94 | $11.85 | $11.92 | $11.81 | 89,719 |
| 2025-02-10 | $11.93 | $11.98 | $11.88 | $11.91 | $11.80 | 120,342 |
| 2025-02-07 | $11.96 | $12.05 | $11.93 | $11.93 | $11.82 | 126,652 |
| 2025-02-06 | $12.00 | $12.00 | $11.96 | $11.97 | $11.85 | 93,751 |
| 2025-02-05 | $11.98 | $12.01 | $11.92 | $11.98 | $11.86 | 127,176 |
| 2025-02-04 | $12.06 | $12.07 | $11.99 | $12.00 | $11.88 | 75,244 |
| 2025-02-03 | $12.01 | $12.07 | $11.95 | $12.04 | $11.92 | 115,034 |
| 2025-01-31 | $12.09 | $12.16 | $12.03 | $12.06 | $11.94 | 141,033 |
| 2025-01-30 | $11.92 | $12.00 | $11.89 | $11.98 | $11.86 | 146,754 |
| 2025-01-29 | $11.98 | $12.00 | $11.88 | $11.96 | $11.84 | 125,504 |
| 2025-01-28 | $12.00 | $12.02 | $11.93 | $12.00 | $11.88 | 114,691 |
| 2025-01-27 | $11.92 | $11.99 | $11.88 | $11.95 | $11.83 | 221,989 |
| 2025-01-24 | $11.73 | $11.97 | $11.73 | $11.94 | $11.94 | 163,143 |
| 2025-01-23 | $11.88 | $11.92 | $11.74 | $11.92 | $11.80 | 185,282 |
| 2025-01-22 | $11.84 | $11.87 | $11.78 | $11.82 | $11.82 | 221,232 |
| 2025-01-21 | $11.70 | $11.84 | $11.68 | $11.84 | $11.84 | 217,843 |
| 2025-01-17 | $11.62 | $11.69 | $11.60 | $11.68 | $11.68 | 1,513,489 |
| 2025-01-16 | $11.52 | $11.65 | $11.51 | $11.61 | $11.61 | 299,292 |
| 2025-01-15 | $11.51 | $11.53 | $11.39 | $11.51 | $11.51 | 390,862 |
| 2025-01-14 | $11.45 | $11.50 | $11.29 | $11.37 | $11.37 | 359,352 |
| 2025-01-13 | $11.39 | $11.48 | $11.28 | $11.45 | $11.45 | 391,299 |
| 2025-01-10 | $11.38 | $11.40 | $11.28 | $11.33 | $11.33 | 239,884 |
| 2025-01-08 | $11.34 | $11.38 | $11.26 | $11.38 | $11.38 | 196,805 |
| 2025-01-07 | $11.31 | $11.43 | $11.28 | $11.28 | $11.28 | 111,471 |
| 2025-01-06 | $11.28 | $11.38 | $11.25 | $11.25 | $11.25 | 170,778 |
| 2025-01-03 | $11.09 | $11.30 | $11.07 | $11.26 | $11.26 | 146,237 |
| 2025-01-02 | $11.19 | $11.26 | $11.04 | $11.09 | $11.09 | 181,515 |
| 2024-12-31 | $10.96 | $11.11 | $10.91 | $11.01 | $11.01 | 470,524 |
| 2024-12-30 | $11.14 | $11.17 | $11.01 | $11.05 | $11.05 | 247,251 |
| 2024-12-27 | $11.20 | $11.40 | $11.20 | $11.37 | $11.37 | 244,941 |
| 2024-12-26 | $11.25 | $11.39 | $11.25 | $11.33 | $11.33 | 151,803 |
| 2024-12-24 | $11.19 | $11.30 | $11.14 | $11.29 | $11.29 | 124,469 |
| 2024-12-23 | $11.00 | $11.18 | $11.00 | $11.16 | $11.16 | 308,171 |
| 2024-12-20 | $10.94 | $11.14 | $10.93 | $10.99 | $10.99 | 328,035 |
| 2024-12-19 | $11.11 | $11.18 | $10.92 | $10.96 | $10.96 | 363,850 |
| 2024-12-18 | $11.32 | $11.40 | $11.07 | $11.07 | $11.07 | 305,557 |
| 2024-12-17 | $11.29 | $11.40 | $11.28 | $11.29 | $11.29 | 308,369 |
| 2024-12-16 | $11.51 | $11.60 | $11.32 | $11.32 | $11.32 | 272,869 |
| 2024-12-13 | $11.67 | $11.71 | $11.51 | $11.54 | $11.54 | 251,459 |
| 2024-12-12 | $11.68 | $11.75 | $11.60 | $11.61 | $11.61 | 199,969 |
| 2024-12-11 | $11.82 | $11.85 | $11.68 | $11.70 | $11.70 | 239,320 |
| 2024-12-10 | $11.88 | $11.92 | $11.81 | $11.82 | $11.82 | 116,257 |
| 2024-12-09 | $11.96 | $12.00 | $11.88 | $11.88 | $11.88 | 216,794 |
| 2024-12-06 | $11.95 | $12.10 | $11.95 | $11.98 | $11.98 | 75,169 |
| 2024-12-05 | $12.08 | $12.10 | $11.96 | $11.98 | $11.98 | 121,512 |
| 2024-12-04 | $12.16 | $12.24 | $12.08 | $12.08 | $12.08 | 172,690 |
| 2024-12-03 | $12.20 | $12.25 | $12.14 | $12.20 | $12.20 | 209,783 |
| 2024-12-02 | $12.20 | $12.22 | $12.11 | $12.18 | $12.18 | 195,881 |
| 2024-11-29 | $12.20 | $12.21 | $12.10 | $12.17 | $12.17 | 143,297 |
| 2024-11-27 | $12.00 | $12.12 | $12.00 | $12.08 | $12.08 | 106,838 |
| 2024-11-26 | $11.97 | $12.00 | $11.85 | $12.00 | $12.00 | 161,331 |
| 2024-11-25 | $11.83 | $11.99 | $11.80 | $11.93 | $11.93 | 122,839 |
| 2024-11-22 | $11.93 | $11.99 | $11.80 | $11.82 | $11.82 | 170,336 |
| 2024-11-21 | $11.85 | $12.06 | $11.85 | $11.95 | $11.95 | 172,508 |
| 2024-11-20 | $12.01 | $12.01 | $11.85 | $11.97 | $11.85 | 197,767 |
| 2024-11-19 | $11.73 | $11.88 | $11.66 | $11.87 | $11.76 | 217,000 |
| 2024-11-18 | $11.60 | $11.78 | $11.59 | $11.78 | $11.67 | 276,048 |
| 2024-11-15 | $11.73 | $11.74 | $11.50 | $11.54 | $11.43 | 262,725 |
| 2024-11-14 | $12.08 | $12.16 | $11.86 | $11.88 | $11.77 | 194,799 |
| 2024-11-13 | $12.30 | $12.38 | $12.08 | $12.13 | $12.01 | 164,230 |
| 2024-11-12 | $12.40 | $12.44 | $12.25 | $12.30 | $12.30 | 129,667 |
| 2024-11-11 | $12.33 | $12.43 | $12.32 | $12.41 | $12.41 | 137,806 |
| 2024-11-08 | $12.27 | $12.37 | $12.27 | $12.31 | $12.31 | 115,437 |
| 2024-11-07 | $12.24 | $12.34 | $12.22 | $12.25 | $12.25 | 300,062 |
| 2024-11-06 | $12.50 | $12.50 | $12.15 | $12.23 | $12.23 | 207,360 |
| 2024-11-05 | $12.33 | $12.35 | $12.30 | $12.34 | $12.34 | 118,797 |
| 2024-11-04 | $12.35 | $12.42 | $12.16 | $12.30 | $12.30 | 218,888 |
| 2024-11-01 | $12.30 | $12.40 | $12.28 | $12.32 | $12.32 | 85,654 |
| 2024-10-31 | $12.45 | $12.48 | $12.30 | $12.35 | $12.35 | 130,739 |
| 2024-10-30 | $12.47 | $12.49 | $12.31 | $12.45 | $12.45 | 125,565 |
| 2024-10-29 | $12.52 | $12.59 | $12.47 | $12.47 | $12.47 | 109,325 |
| 2024-10-28 | $12.62 | $12.64 | $12.56 | $12.57 | $12.57 | 86,761 |
| 2024-10-25 | $12.70 | $12.70 | $12.60 | $12.61 | $12.61 | 76,582 |
| 2024-10-24 | $13.04 | $13.04 | $12.65 | $12.66 | $12.66 | 124,935 |
| 2024-10-23 | $13.06 | $13.12 | $12.80 | $12.87 | $12.75 | 186,437 |
| 2024-10-22 | $13.05 | $13.10 | $12.97 | $13.05 | $12.93 | 71,217 |
| 2024-10-21 | $13.09 | $13.10 | $12.94 | $13.04 | $12.92 | 181,586 |
| 2024-10-18 | $13.04 | $13.05 | $12.90 | $13.04 | $13.04 | 253,412 |
| 2024-10-17 | $12.94 | $13.01 | $12.90 | $12.94 | $12.94 | 79,669 |
| 2024-10-16 | $12.92 | $12.99 | $12.91 | $12.97 | $12.97 | 74,465 |
| 2024-10-15 | $13.06 | $13.06 | $12.91 | $12.92 | $12.92 | 77,079 |
| 2024-10-14 | $12.97 | $13.05 | $12.94 | $13.01 | $13.01 | 99,401 |
| 2024-10-11 | $12.92 | $13.03 | $12.90 | $12.94 | $12.94 | 78,203 |
| 2024-10-10 | $12.97 | $12.99 | $12.92 | $12.94 | $12.94 | 69,387 |
| 2024-10-09 | $13.11 | $13.16 | $12.83 | $12.97 | $12.97 | 320,606 |
| 2024-10-08 | $13.25 | $13.33 | $13.14 | $13.17 | $13.17 | 67,906 |
| 2024-10-07 | $13.29 | $13.45 | $13.19 | $13.20 | $13.20 | 106,525 |
| 2024-10-04 | $13.11 | $13.48 | $13.11 | $13.33 | $13.33 | 194,905 |
| 2024-10-03 | $13.15 | $13.23 | $13.07 | $13.14 | $13.14 | 47,788 |
| 2024-10-02 | $13.22 | $13.27 | $13.12 | $13.22 | $13.22 | 55,190 |
| 2024-10-01 | $13.32 | $13.32 | $13.15 | $13.21 | $13.21 | 94,992 |
| 2024-09-30 | $13.11 | $13.30 | $13.10 | $13.27 | $13.27 | 111,755 |
| 2024-09-27 | $13.05 | $13.09 | $13.00 | $13.08 | $13.08 | 71,743 |
| 2024-09-26 | $13.02 | $13.05 | $12.92 | $13.03 | $13.03 | 147,282 |
| 2024-09-25 | $13.12 | $13.20 | $12.94 | $12.94 | $12.94 | 107,451 |
| 2024-09-24 | $13.18 | $13.20 | $13.08 | $13.19 | $13.19 | 95,195 |
| 2024-09-23 | $13.25 | $13.29 | $13.08 | $13.23 | $13.23 | 146,936 |
| 2024-09-20 | $13.38 | $13.38 | $13.25 | $13.35 | $13.23 | 145,431 |
| 2024-09-19 | $13.36 | $13.40 | $13.30 | $13.33 | $13.21 | 104,355 |
| 2024-09-18 | $13.30 | $13.32 | $13.24 | $13.29 | $13.17 | 91,420 |
| 2024-09-17 | $13.39 | $13.39 | $13.23 | $13.27 | $13.15 | 84,294 |
| 2024-09-16 | $13.27 | $13.40 | $13.27 | $13.37 | $13.25 | 87,966 |
| 2024-09-13 | $13.22 | $13.30 | $13.22 | $13.26 | $13.14 | 100,754 |
| 2024-09-12 | $13.17 | $13.24 | $13.15 | $13.24 | $13.12 | 47,565 |
| 2024-09-11 | $13.20 | $13.20 | $13.05 | $13.17 | $13.05 | 50,618 |
| 2024-09-10 | $13.11 | $13.18 | $13.10 | $13.18 | $13.06 | 38,111 |
| 2024-09-09 | $13.10 | $13.22 | $13.07 | $13.10 | $12.99 | 97,238 |
| 2024-09-06 | $13.07 | $13.17 | $13.04 | $13.08 | $12.97 | 93,185 |
| 2024-09-05 | $13.17 | $13.17 | $13.04 | $13.08 | $12.97 | 92,238 |
| 2024-09-04 | $13.13 | $13.25 | $13.13 | $13.16 | $13.04 | 66,052 |
| 2024-09-03 | $13.10 | $13.22 | $13.06 | $13.13 | $13.02 | 167,641 |
| 2024-08-30 | $13.27 | $13.32 | $13.22 | $13.29 | $13.17 | 112,590 |
| 2024-08-29 | $13.20 | $13.25 | $13.13 | $13.23 | $13.11 | 80,658 |
| 2024-08-28 | $13.23 | $13.24 | $13.10 | $13.14 | $13.03 | 78,282 |
| 2024-08-27 | $13.18 | $13.19 | $13.11 | $13.17 | $13.05 | 40,658 |
| 2024-08-26 | $13.12 | $13.24 | $13.10 | $13.16 | $13.04 | 105,293 |
| 2024-08-23 | $13.09 | $13.21 | $13.04 | $13.20 | $13.08 | 85,681 |
| 2024-08-22 | $13.26 | $13.28 | $13.17 | $13.22 | $12.99 | 84,784 |
| 2024-08-21 | $13.18 | $13.25 | $13.14 | $13.20 | $12.97 | 57,357 |
| 2024-08-20 | $13.25 | $13.28 | $13.05 | $13.17 | $12.94 | 114,625 |
| 2024-08-19 | $13.16 | $13.20 | $13.09 | $13.19 | $12.96 | 104,590 |
| 2024-08-16 | $12.99 | $13.19 | $12.99 | $13.16 | $12.93 | 114,082 |
| 2024-08-15 | $13.04 | $13.10 | $13.00 | $13.05 | $12.82 | 53,767 |
| 2024-08-14 | $12.96 | $13.05 | $12.94 | $12.98 | $12.75 | 46,311 |
| 2024-08-13 | $12.83 | $12.98 | $12.81 | $12.93 | $12.70 | 92,328 |
| 2024-08-12 | $12.94 | $13.05 | $12.77 | $12.82 | $12.60 | 147,862 |
| 2024-08-09 | $12.99 | $13.05 | $12.81 | $13.00 | $13.00 | 64,587 |
| 2024-08-08 | $12.94 | $13.04 | $12.90 | $12.98 | $12.98 | 51,049 |
| 2024-08-07 | $12.99 | $13.09 | $12.74 | $12.78 | $12.78 | 78,815 |
| 2024-08-06 | $12.60 | $13.15 | $12.60 | $12.87 | $12.87 | 98,665 |
| 2024-08-05 | $12.87 | $12.92 | $12.61 | $12.66 | $12.66 | 183,302 |
| 2024-08-02 | $13.22 | $13.26 | $13.11 | $13.15 | $13.15 | 73,693 |
| 2024-08-01 | $13.14 | $13.34 | $13.14 | $13.26 | $13.26 | 104,217 |
| 2024-07-31 | $13.29 | $13.29 | $13.03 | $13.18 | $13.18 | 128,511 |
| 2024-07-30 | $12.97 | $13.18 | $12.97 | $13.18 | $13.18 | 84,826 |
| 2024-07-29 | $13.00 | $13.05 | $12.93 | $12.99 | $12.99 | 79,026 |
| 2024-07-26 | $13.02 | $13.10 | $12.90 | $13.01 | $13.01 | 139,362 |
| 2024-07-25 | $13.00 | $13.09 | $12.93 | $12.95 | $12.95 | 84,574 |
| 2024-07-24 | $13.09 | $13.23 | $13.00 | $13.01 | $13.01 | 90,405 |
| 2024-07-23 | $13.19 | $13.37 | $13.17 | $13.28 | $13.16 | 112,196 |
| 2024-07-22 | $13.18 | $13.32 | $13.18 | $13.21 | $13.10 | 85,421 |
| 2024-07-19 | $13.03 | $13.15 | $13.03 | $13.15 | $13.03 | 58,021 |
| 2024-07-18 | $13.23 | $13.30 | $13.04 | $13.05 | $12.93 | 95,378 |
| 2024-07-17 | $13.23 | $13.23 | $13.12 | $13.16 | $13.04 | 92,123 |
| 2024-07-16 | $13.27 | $13.32 | $13.21 | $13.23 | $13.11 | 145,966 |
| 2024-07-15 | $13.30 | $13.34 | $13.25 | $13.29 | $13.17 | 104,086 |
| 2024-07-12 | $13.25 | $13.34 | $13.23 | $13.31 | $13.31 | 72,127 |
| 2024-07-11 | $13.12 | $13.25 | $13.12 | $13.20 | $13.20 | 122,262 |
| 2024-07-10 | $13.10 | $13.14 | $13.04 | $13.10 | $13.10 | 47,765 |
| 2024-07-09 | $13.03 | $13.10 | $12.98 | $13.07 | $13.07 | 112,715 |
| 2024-07-08 | $13.05 | $13.10 | $13.01 | $13.03 | $13.03 | 112,767 |
| 2024-07-05 | $13.12 | $13.14 | $13.00 | $13.03 | $13.03 | 74,208 |
| 2024-07-03 | $13.06 | $13.09 | $13.05 | $13.05 | $13.05 | 52,209 |
| 2024-07-02 | $13.05 | $13.11 | $13.00 | $13.10 | $13.10 | 56,160 |
| 2024-07-01 | $13.13 | $13.17 | $13.07 | $13.11 | $13.11 | 65,622 |
| 2024-06-28 | $13.19 | $13.19 | $13.06 | $13.13 | $13.13 | 93,981 |
| 2024-06-27 | $12.96 | $13.10 | $12.94 | $13.10 | $13.10 | 76,986 |
| 2024-06-26 | $13.04 | $13.04 | $12.95 | $12.99 | $12.99 | 54,297 |
| 2024-06-25 | $13.10 | $13.10 | $12.95 | $13.05 | $13.05 | 60,603 |
| 2024-06-24 | $13.02 | $13.08 | $12.96 | $13.06 | $13.06 | 79,502 |
| 2024-06-21 | $13.05 | $13.11 | $12.95 | $12.96 | $12.96 | 106,280 |
| 2024-06-20 | $13.06 | $13.14 | $13.01 | $13.08 | $12.96 | 76,771 |
| 2024-06-18 | $13.00 | $13.13 | $13.00 | $13.09 | $12.97 | 85,944 |
| 2024-06-17 | $13.00 | $13.13 | $12.97 | $13.05 | $12.93 | 77,403 |
| 2024-06-14 | $13.04 | $13.06 | $12.93 | $13.02 | $12.90 | 84,308 |
| 2024-06-13 | $13.00 | $13.15 | $12.90 | $13.15 | $13.03 | 110,616 |
| 2024-06-12 | $13.02 | $13.13 | $12.93 | $12.97 | $12.85 | 106,026 |
| 2024-06-11 | $12.90 | $12.99 | $12.90 | $12.98 | $12.86 | 90,881 |
| 2024-06-10 | $12.93 | $12.98 | $12.86 | $12.95 | $12.83 | 56,679 |
| 2024-06-07 | $12.90 | $13.05 | $12.90 | $12.97 | $12.85 | 50,028 |
| 2024-06-06 | $13.01 | $13.01 | $12.89 | $12.92 | $12.80 | 35,745 |
| 2024-06-05 | $13.04 | $13.07 | $12.94 | $13.02 | $12.90 | 74,218 |
| 2024-06-04 | $12.95 | $13.01 | $12.85 | $12.98 | $12.86 | 101,228 |
| 2024-06-03 | $12.86 | $13.01 | $12.76 | $12.96 | $12.84 | 106,981 |
| 2024-05-31 | $12.86 | $12.98 | $12.73 | $12.84 | $12.73 | 167,685 |
| 2024-05-30 | $12.48 | $12.77 | $12.48 | $12.76 | $12.65 | 48,829 |
| 2024-05-29 | $12.50 | $12.57 | $12.38 | $12.57 | $12.46 | 109,595 |
| 2024-05-28 | $12.86 | $12.86 | $12.53 | $12.55 | $12.44 | 130,534 |
| 2024-05-24 | $12.70 | $12.84 | $12.66 | $12.84 | $12.84 | 74,238 |
| 2024-05-23 | $12.84 | $12.89 | $12.65 | $12.66 | $12.66 | 107,519 |
| 2024-05-22 | $12.88 | $12.91 | $12.82 | $12.87 | $12.87 | 58,662 |
| 2024-05-21 | $12.96 | $13.08 | $12.95 | $12.95 | $12.83 | 100,403 |
| 2024-05-20 | $12.99 | $13.09 | $12.95 | $13.01 | $12.89 | 70,447 |
| 2024-05-17 | $13.08 | $13.08 | $12.97 | $12.99 | $12.87 | 44,573 |
| 2024-05-16 | $13.02 | $13.11 | $13.01 | $13.01 | $12.89 | 70,939 |
| 2024-05-15 | $12.89 | $13.13 | $12.89 | $13.09 | $12.97 | 117,230 |
| 2024-05-14 | $12.95 | $13.00 | $12.91 | $12.95 | $12.95 | 62,025 |
| 2024-05-13 | $12.91 | $12.98 | $12.89 | $12.93 | $12.93 | 88,526 |
| 2024-05-10 | $12.92 | $12.99 | $12.88 | $12.91 | $12.91 | 48,735 |
| 2024-05-09 | $12.90 | $12.96 | $12.83 | $12.90 | $12.90 | 156,193 |
| 2024-05-08 | $12.84 | $12.90 | $12.84 | $12.85 | $12.85 | 50,718 |
| 2024-05-07 | $12.98 | $12.98 | $12.84 | $12.86 | $12.86 | 86,582 |
| 2024-05-06 | $12.82 | $12.98 | $12.82 | $12.90 | $12.90 | 103,830 |
| 2024-05-03 | $12.96 | $13.00 | $12.80 | $12.81 | $12.81 | 107,752 |
| 2024-05-02 | $12.95 | $12.98 | $12.85 | $12.91 | $12.91 | 68,064 |
| 2024-05-01 | $12.74 | $12.95 | $12.70 | $12.85 | $12.85 | 93,148 |
| 2024-04-30 | $12.84 | $12.84 | $12.71 | $12.77 | $12.77 | 117,402 |
| 2024-04-29 | $12.67 | $12.77 | $12.67 | $12.77 | $12.77 | 58,531 |
| 2024-04-26 | $12.61 | $12.71 | $12.54 | $12.67 | $12.67 | 82,289 |
| 2024-04-25 | $12.50 | $12.60 | $12.48 | $12.55 | $12.55 | 66,222 |
| 2024-04-24 | $12.63 | $12.67 | $12.53 | $12.55 | $12.55 | 63,047 |
| 2024-04-23 | $12.77 | $12.89 | $12.59 | $12.61 | $12.61 | 102,610 |
| 2024-04-22 | $12.56 | $12.80 | $12.56 | $12.68 | $12.68 | 73,100 |
| 2024-04-19 | $12.49 | $12.71 | $12.46 | $12.65 | $12.53 | 133,397 |
| 2024-04-18 | $12.35 | $12.53 | $12.34 | $12.49 | $12.38 | 89,354 |
| 2024-04-17 | $12.33 | $12.99 | $12.30 | $12.31 | $12.20 | 141,311 |
| 2024-04-16 | $12.19 | $12.38 | $12.19 | $12.33 | $12.33 | 68,913 |
| 2024-04-15 | $12.29 | $12.40 | $12.20 | $12.23 | $12.23 | 70,110 |
| 2024-04-12 | $12.39 | $12.50 | $12.18 | $12.19 | $12.19 | 123,793 |
| 2024-04-11 | $12.50 | $12.56 | $12.43 | $12.52 | $12.52 | 82,714 |
| 2024-04-10 | $12.47 | $12.54 | $12.42 | $12.45 | $12.45 | 130,890 |
| 2024-04-09 | $12.62 | $12.62 | $12.50 | $12.58 | $12.58 | 58,334 |
| 2024-04-08 | $12.50 | $12.61 | $12.46 | $12.54 | $12.54 | 159,318 |
| 2024-04-05 | $12.60 | $12.68 | $12.51 | $12.57 | $12.57 | 160,294 |
| 2024-04-04 | $13.01 | $13.02 | $12.60 | $12.64 | $12.64 | 117,922 |
| 2024-04-03 | $12.80 | $13.03 | $12.80 | $12.91 | $12.91 | 102,490 |
| 2024-04-02 | $12.97 | $13.02 | $12.80 | $12.84 | $12.84 | 131,115 |
| 2024-04-01 | $13.13 | $13.18 | $13.01 | $13.05 | $13.05 | 124,542 |
| 2024-03-28 | $13.25 | $13.36 | $13.17 | $13.23 | $13.23 | 109,840 |
| 2024-03-27 | $13.13 | $13.20 | $13.07 | $13.20 | $13.20 | 86,216 |
| 2024-03-26 | $12.97 | $13.10 | $12.91 | $13.08 | $13.08 | 91,411 |
| 2024-03-25 | $12.96 | $12.98 | $12.88 | $12.92 | $12.92 | 63,515 |
| 2024-03-22 | $12.98 | $13.06 | $12.93 | $12.96 | $12.96 | 69,717 |
| 2024-03-21 | $12.87 | $13.04 | $12.86 | $12.98 | $12.98 | 98,895 |
| 2024-03-20 | $12.76 | $12.91 | $12.76 | $12.88 | $12.88 | 74,467 |
| 2024-03-19 | $13.00 | $13.05 | $12.87 | $12.89 | $12.77 | 66,897 |
| 2024-03-18 | $12.95 | $13.05 | $12.93 | $12.93 | $12.81 | 73,415 |
| 2024-03-15 | $13.01 | $13.09 | $12.91 | $12.94 | $12.94 | 96,224 |
| 2024-03-14 | $12.90 | $13.14 | $12.77 | $13.11 | $13.11 | 161,595 |
| 2024-03-13 | $12.96 | $13.10 | $12.92 | $13.00 | $13.00 | 72,837 |
| 2024-03-12 | $12.80 | $13.02 | $12.77 | $12.99 | $12.99 | 86,525 |
| 2024-03-11 | $12.88 | $12.96 | $12.70 | $12.81 | $12.81 | 93,036 |
| 2024-03-08 | $13.01 | $13.01 | $12.83 | $12.90 | $12.90 | 123,143 |
| 2024-03-07 | $12.97 | $13.02 | $12.93 | $13.00 | $13.00 | 111,181 |
| 2024-03-06 | $12.70 | $12.97 | $12.69 | $12.92 | $12.92 | 146,711 |
| 2024-03-05 | $12.97 | $12.98 | $12.57 | $12.73 | $12.73 | 159,543 |
| 2024-03-04 | $12.81 | $13.00 | $12.75 | $12.99 | $12.99 | 118,755 |
| 2024-03-01 | $12.53 | $12.84 | $12.48 | $12.82 | $12.82 | 163,721 |
| 2024-02-29 | $12.72 | $12.74 | $12.51 | $12.53 | $12.53 | 114,480 |
| 2024-02-28 | $12.60 | $12.71 | $12.50 | $12.58 | $12.58 | 91,054 |
| 2024-02-27 | $12.62 | $12.67 | $12.57 | $12.65 | $12.65 | 99,068 |
| 2024-02-26 | $12.67 | $12.69 | $12.55 | $12.56 | $12.56 | 74,463 |
| 2024-02-23 | $12.65 | $12.71 | $12.61 | $12.68 | $12.68 | 124,047 |
| 2024-02-22 | $12.62 | $12.65 | $12.53 | $12.61 | $12.61 | 104,923 |
| 2024-02-21 | $12.56 | $12.62 | $12.46 | $12.54 | $12.54 | 108,232 |
| 2024-02-20 | $12.70 | $12.76 | $12.65 | $12.65 | $12.53 | 120,652 |
| 2024-02-16 | $12.55 | $12.74 | $12.55 | $12.66 | $12.66 | 81,958 |
| 2024-02-15 | $12.55 | $12.72 | $12.54 | $12.62 | $12.62 | 117,242 |
| 2024-02-14 | $12.61 | $12.65 | $12.48 | $12.52 | $12.52 | 89,077 |
| 2024-02-13 | $12.60 | $12.69 | $12.48 | $12.55 | $12.55 | 210,349 |
| 2024-02-12 | $12.84 | $13.00 | $12.61 | $12.71 | $12.71 | 325,305 |
| 2024-02-09 | $12.76 | $12.84 | $12.74 | $12.81 | $12.81 | 67,076 |
| 2024-02-08 | $12.75 | $12.83 | $12.71 | $12.73 | $12.73 | 127,303 |
| 2024-02-07 | $12.75 | $12.85 | $12.71 | $12.77 | $12.77 | 104,569 |
| 2024-02-06 | $12.80 | $12.80 | $12.71 | $12.76 | $12.76 | 79,765 |
| 2024-02-05 | $12.73 | $12.79 | $12.65 | $12.72 | $12.72 | 83,599 |
| 2024-02-02 | $12.93 | $12.93 | $12.76 | $12.77 | $12.77 | 99,787 |
| 2024-02-01 | $12.79 | $12.98 | $12.71 | $12.93 | $12.93 | 124,318 |
| 2024-01-31 | $12.61 | $12.79 | $12.60 | $12.69 | $12.69 | 177,289 |
| 2024-01-30 | $12.43 | $12.63 | $12.38 | $12.58 | $12.58 | 151,484 |
| 2024-01-29 | $12.42 | $12.66 | $12.35 | $12.44 | $12.44 | 197,634 |
| 2024-01-26 | $12.58 | $12.68 | $12.18 | $12.42 | $12.42 | 306,150 |
| 2024-01-25 | $12.79 | $12.82 | $12.45 | $12.57 | $12.57 | 209,881 |
| 2024-01-24 | $13.05 | $13.12 | $12.64 | $12.65 | $12.65 | 192,874 |
| 2024-01-23 | $12.95 | $13.02 | $12.82 | $13.02 | $13.02 | 221,825 |
| 2024-01-22 | $12.92 | $13.29 | $12.85 | $13.08 | $12.96 | 437,601 |
| 2024-01-19 | $12.48 | $12.79 | $12.45 | $12.72 | $12.72 | 495,437 |
| 2024-01-18 | $12.41 | $12.58 | $12.26 | $12.55 | $12.55 | 189,876 |
| 2024-01-17 | $12.39 | $12.45 | $12.32 | $12.38 | $12.38 | 100,480 |
| 2024-01-16 | $12.46 | $12.47 | $12.33 | $12.39 | $12.39 | 188,915 |
| 2024-01-12 | $12.44 | $12.47 | $12.33 | $12.45 | $12.45 | 134,288 |
| 2024-01-11 | $12.42 | $12.43 | $12.28 | $12.41 | $12.41 | 199,206 |
| 2024-01-10 | $12.23 | $12.42 | $12.20 | $12.37 | $12.37 | 188,659 |
| 2024-01-09 | $12.15 | $12.23 | $12.11 | $12.16 | $12.16 | 175,542 |
| 2024-01-08 | $12.13 | $12.23 | $12.12 | $12.20 | $12.20 | 161,658 |
| 2024-01-05 | $12.06 | $12.18 | $12.01 | $12.11 | $12.11 | 111,246 |
| 2024-01-04 | $11.91 | $12.14 | $11.91 | $12.09 | $12.09 | 133,899 |
| 2024-01-03 | $11.78 | $11.95 | $11.78 | $11.90 | $11.90 | 197,084 |
| 2024-01-02 | $11.74 | $11.95 | $11.71 | $11.87 | $11.87 | 155,610 |
| 2023-12-29 | $11.68 | $11.80 | $11.63 | $11.67 | $11.67 | 205,604 |
| 2023-12-28 | $11.91 | $12.02 | $11.71 | $11.75 | $11.75 | 333,428 |
| 2023-12-27 | $12.04 | $12.19 | $12.03 | $12.08 | $11.96 | 146,473 |
| 2023-12-26 | $11.95 | $12.13 | $11.95 | $12.08 | $11.96 | 114,303 |
| 2023-12-22 | $11.94 | $12.03 | $11.89 | $11.93 | $11.81 | 116,040 |
| 2023-12-21 | $11.84 | $11.98 | $11.83 | $11.88 | $11.76 | 103,190 |
| 2023-12-20 | $11.95 | $12.05 | $11.83 | $11.83 | $11.71 | 135,695 |
| 2023-12-19 | $11.98 | $12.05 | $11.85 | $12.03 | $11.91 | 208,429 |
| 2023-12-18 | $11.78 | $11.90 | $11.64 | $11.82 | $11.70 | 214,538 |
| 2023-12-15 | $12.00 | $12.00 | $11.50 | $11.91 | $11.79 | 188,077 |
| 2023-12-14 | $12.01 | $12.10 | $11.86 | $11.99 | $11.87 | 162,000 |
| 2023-12-13 | $11.80 | $11.95 | $11.77 | $11.90 | $11.78 | 129,023 |
| 2023-12-12 | $11.75 | $11.79 | $11.63 | $11.78 | $11.66 | 107,534 |
| 2023-12-11 | $11.69 | $11.81 | $11.68 | $11.78 | $11.66 | 178,792 |
| 2023-12-08 | $11.59 | $11.69 | $11.56 | $11.62 | $11.62 | 140,272 |
| 2023-12-07 | $11.62 | $11.68 | $11.56 | $11.63 | $11.63 | 105,231 |
| 2023-12-06 | $11.72 | $11.72 | $11.60 | $11.61 | $11.61 | 106,655 |
| 2023-12-05 | $11.60 | $11.63 | $11.47 | $11.57 | $11.57 | 116,804 |
| 2023-12-04 | $11.45 | $11.61 | $11.41 | $11.56 | $11.56 | 156,227 |
| 2023-12-01 | $11.29 | $11.47 | $11.29 | $11.45 | $11.45 | 163,373 |
| 2023-11-30 | $11.05 | $11.24 | $11.02 | $11.24 | $11.24 | 145,276 |
| 2023-11-29 | $11.10 | $11.19 | $10.96 | $11.00 | $11.00 | 136,461 |
| 2023-11-28 | $11.33 | $11.33 | $11.05 | $11.10 | $11.10 | 133,806 |
| 2023-11-27 | $11.31 | $11.35 | $11.26 | $11.34 | $11.34 | 114,991 |
| 2023-11-24 | $11.18 | $11.30 | $11.15 | $11.28 | $11.28 | 62,027 |
| 2023-11-22 | $11.13 | $11.25 | $11.11 | $11.22 | $11.22 | 146,822 |
| 2023-11-21 | $11.02 | $11.14 | $11.02 | $11.11 | $11.11 | 91,087 |
| 2023-11-20 | $10.91 | $11.16 | $10.91 | $11.14 | $11.02 | 209,779 |
| 2023-11-17 | $10.80 | $10.93 | $10.77 | $10.91 | $10.80 | 147,244 |
| 2023-11-16 | $10.64 | $10.79 | $10.64 | $10.73 | $10.62 | 153,023 |
| 2023-11-15 | $10.68 | $10.82 | $10.58 | $10.64 | $10.64 | 202,167 |
| 2023-11-14 | $10.55 | $10.79 | $10.55 | $10.67 | $10.67 | 162,371 |
| 2023-11-13 | $10.25 | $10.49 | $10.25 | $10.45 | $10.45 | 143,459 |
| 2023-11-10 | $10.35 | $10.45 | $10.24 | $10.27 | $10.27 | 160,285 |
| 2023-11-09 | $10.70 | $10.72 | $10.25 | $10.29 | $10.29 | 182,912 |
| 2023-11-08 | $10.76 | $10.82 | $10.65 | $10.69 | $10.69 | 101,258 |
| 2023-11-07 | $10.80 | $10.85 | $10.73 | $10.74 | $10.74 | 110,390 |
| 2023-11-06 | $10.99 | $11.00 | $10.69 | $10.74 | $10.74 | 169,755 |
| 2023-11-03 | $10.90 | $10.99 | $10.86 | $10.89 | $10.89 | 228,736 |
| 2023-11-02 | $10.47 | $10.82 | $10.45 | $10.79 | $10.79 | 166,729 |
| 2023-11-01 | $10.20 | $10.43 | $10.18 | $10.40 | $10.40 | 192,236 |
| 2023-10-31 | $10.14 | $10.26 | $10.10 | $10.17 | $10.17 | 230,488 |
| 2023-10-30 | $10.00 | $10.16 | $9.93 | $10.05 | $10.05 | 278,889 |
| 2023-10-27 | $10.27 | $10.29 | $9.76 | $9.84 | $9.84 | 263,335 |
| 2023-10-26 | $10.30 | $10.43 | $10.22 | $10.27 | $10.27 | 161,472 |
| 2023-10-25 | $10.58 | $10.62 | $10.36 | $10.39 | $10.39 | 178,189 |
| 2023-10-24 | $10.65 | $10.77 | $10.52 | $10.61 | $10.61 | 187,164 |
| 2023-10-23 | $10.78 | $10.95 | $10.69 | $10.70 | $10.70 | 165,737 |
| 2023-10-20 | $11.00 | $11.02 | $10.86 | $10.87 | $10.87 | 127,323 |
| 2023-10-19 | $11.26 | $11.35 | $11.05 | $11.08 | $11.08 | 177,738 |
| 2023-10-18 | $11.63 | $11.72 | $11.40 | $11.40 | $11.40 | 141,706 |
| 2023-10-17 | $11.74 | $11.80 | $11.66 | $11.66 | $11.66 | 108,498 |
| 2023-10-16 | $11.74 | $11.85 | $11.70 | $11.77 | $11.77 | 108,122 |
| 2023-10-13 | $11.64 | $11.79 | $11.64 | $11.69 | $11.69 | 93,508 |
| 2023-10-12 | $11.79 | $11.79 | $11.61 | $11.61 | $11.61 | 91,983 |
| 2023-10-11 | $11.85 | $11.85 | $11.69 | $11.78 | $11.78 | 133,754 |
| 2023-10-10 | $11.71 | $11.89 | $11.71 | $11.81 | $11.81 | 86,565 |
| 2023-10-09 | $11.60 | $11.74 | $11.58 | $11.69 | $11.69 | 99,292 |
| 2023-10-06 | $11.62 | $11.75 | $11.47 | $11.67 | $11.67 | 250,740 |
| 2023-10-05 | $11.47 | $11.64 | $11.47 | $11.61 | $11.61 | 120,726 |
| 2023-10-04 | $11.38 | $11.50 | $11.38 | $11.49 | $11.49 | 122,730 |
| 2023-10-03 | $11.48 | $11.53 | $11.34 | $11.37 | $11.37 | 148,259 |
| 2023-10-02 | $11.74 | $11.74 | $11.46 | $11.52 | $11.52 | 250,756 |
| 2023-09-29 | $11.78 | $11.79 | $11.69 | $11.72 | $11.72 | 113,879 |
| 2023-09-28 | $11.68 | $11.87 | $11.68 | $11.69 | $11.69 | 197,317 |
| 2023-09-27 | $11.94 | $12.04 | $11.72 | $11.80 | $11.80 | 234,835 |
| 2023-09-26 | $12.11 | $12.11 | $11.88 | $11.91 | $11.91 | 176,015 |
| 2023-09-25 | $12.13 | $12.21 | $12.07 | $12.11 | $12.11 | 139,177 |
| 2023-09-22 | $12.22 | $12.25 | $12.13 | $12.14 | $12.14 | 148,588 |
| 2023-09-21 | $12.35 | $12.40 | $12.21 | $12.22 | $12.22 | 219,979 |
| 2023-09-20 | $12.50 | $12.56 | $12.38 | $12.40 | $12.40 | 183,794 |
| 2023-09-19 | $12.69 | $12.70 | $12.56 | $12.57 | $12.45 | 214,236 |
| 2023-09-18 | $12.85 | $12.85 | $12.65 | $12.67 | $12.55 | 296,816 |
| 2023-09-15 | $12.88 | $12.90 | $12.79 | $12.81 | $12.69 | 94,306 |
| 2023-09-14 | $12.95 | $13.02 | $12.89 | $12.90 | $12.78 | 92,530 |
| 2023-09-13 | $12.95 | $13.07 | $12.95 | $12.97 | $12.85 | 72,203 |
| 2023-09-12 | $13.05 | $13.11 | $12.92 | $12.94 | $12.82 | 164,898 |
| 2023-09-11 | $13.04 | $13.18 | $13.02 | $13.10 | $12.98 | 79,107 |
| 2023-09-08 | $13.03 | $13.09 | $13.02 | $13.06 | $12.94 | 84,969 |
| 2023-09-07 | $13.05 | $13.15 | $13.02 | $13.09 | $12.97 | 112,384 |
| 2023-09-06 | $13.11 | $13.11 | $13.05 | $13.08 | $12.96 | 69,661 |
| 2023-09-05 | $13.32 | $13.33 | $13.13 | $13.14 | $13.02 | 98,332 |
| 2023-09-01 | $13.36 | $13.46 | $13.27 | $13.27 | $13.27 | 98,920 |
| 2023-08-31 | $13.46 | $13.46 | $13.28 | $13.31 | $13.31 | 79,099 |
| 2023-08-30 | $13.47 | $13.57 | $13.34 | $13.38 | $13.38 | 95,590 |
| 2023-08-29 | $13.44 | $13.48 | $13.32 | $13.45 | $13.45 | 76,331 |
| 2023-08-28 | $13.41 | $13.41 | $13.29 | $13.37 | $13.37 | 77,943 |
| 2023-08-25 | $13.23 | $13.35 | $13.22 | $13.30 | $13.30 | 56,852 |
| 2023-08-24 | $13.39 | $13.43 | $13.22 | $13.27 | $13.27 | 84,092 |
| 2023-08-23 | $13.33 | $13.40 | $13.33 | $13.34 | $13.34 | 47,646 |
| 2023-08-22 | $13.42 | $13.42 | $13.30 | $13.32 | $13.32 | 114,656 |
| 2023-08-21 | $13.43 | $13.45 | $13.33 | $13.40 | $13.40 | 118,058 |
| 2023-08-18 | $13.44 | $13.48 | $13.40 | $13.45 | $13.45 | 70,472 |
| 2023-08-17 | $13.57 | $13.65 | $13.56 | $13.56 | $13.44 | 98,823 |
| 2023-08-16 | $13.73 | $13.76 | $13.58 | $13.58 | $13.46 | 77,673 |
| 2023-08-15 | $13.85 | $13.85 | $13.71 | $13.72 | $13.72 | 56,823 |
| 2023-08-14 | $13.76 | $13.82 | $13.72 | $13.78 | $13.78 | 76,688 |
| 2023-08-11 | $13.71 | $13.79 | $13.68 | $13.69 | $13.69 | 60,015 |
| 2023-08-10 | $13.89 | $13.90 | $13.70 | $13.70 | $13.70 | 63,260 |
| 2023-08-09 | $13.80 | $13.90 | $13.75 | $13.82 | $13.82 | 92,386 |
| 2023-08-08 | $13.63 | $13.78 | $13.62 | $13.75 | $13.75 | 69,285 |
| 2023-08-07 | $13.53 | $13.72 | $13.53 | $13.71 | $13.71 | 57,669 |
| 2023-08-04 | $13.53 | $13.69 | $13.51 | $13.51 | $13.51 | 100,967 |
| 2023-08-03 | $13.59 | $13.62 | $13.52 | $13.54 | $13.54 | 76,459 |
| 2023-08-02 | $13.59 | $13.72 | $13.59 | $13.61 | $13.61 | 132,514 |
| 2023-08-01 | $13.79 | $13.91 | $13.70 | $13.71 | $13.71 | 107,492 |
| 2023-07-31 | $13.93 | $13.97 | $13.80 | $13.81 | $13.81 | 117,736 |
| 2023-07-28 | $13.74 | $13.88 | $13.74 | $13.88 | $13.88 | 56,685 |
| 2023-07-27 | $13.95 | $14.01 | $13.68 | $13.68 | $13.68 | 233,666 |
| 2023-07-26 | $14.00 | $14.02 | $13.93 | $13.94 | $13.94 | 51,127 |
| 2023-07-25 | $14.06 | $14.16 | $14.00 | $14.01 | $14.01 | 45,581 |
| 2023-07-24 | $14.14 | $14.14 | $14.03 | $14.11 | $14.11 | 102,320 |
| 2023-07-21 | $14.05 | $14.16 | $14.01 | $14.07 | $14.07 | 94,174 |
| 2023-07-20 | $13.87 | $14.12 | $13.87 | $14.05 | $14.05 | 93,856 |
| 2023-07-19 | $13.82 | $13.99 | $13.78 | $13.91 | $13.91 | 108,973 |
| 2023-07-18 | $13.94 | $14.04 | $13.92 | $13.95 | $13.83 | 128,036 |
| 2023-07-17 | $14.00 | $14.10 | $13.87 | $13.93 | $13.81 | 143,754 |
| 2023-07-14 | $13.80 | $14.00 | $13.75 | $14.00 | $14.00 | 93,148 |
| 2023-07-13 | $13.80 | $13.80 | $13.71 | $13.80 | $13.80 | 81,869 |
| 2023-07-12 | $13.72 | $13.82 | $13.68 | $13.71 | $13.71 | 104,285 |
| 2023-07-11 | $13.61 | $13.74 | $13.54 | $13.72 | $13.72 | 96,654 |
| 2023-07-10 | $13.52 | $13.63 | $13.49 | $13.51 | $13.51 | 175,692 |
| 2023-07-07 | $13.70 | $13.75 | $13.52 | $13.52 | $13.52 | 133,553 |
| 2023-07-06 | $13.83 | $13.83 | $13.71 | $13.76 | $13.76 | 101,370 |
| 2023-07-05 | $13.87 | $13.95 | $13.84 | $13.86 | $13.86 | 79,145 |
| 2023-07-03 | $14.10 | $14.10 | $13.83 | $13.91 | $13.91 | 88,432 |
| 2023-06-30 | $14.00 | $14.08 | $13.91 | $14.02 | $14.02 | 118,583 |
| 2023-06-29 | $14.07 | $14.15 | $13.85 | $13.89 | $13.89 | 158,074 |
| 2023-06-28 | $14.19 | $14.24 | $14.05 | $14.05 | $14.05 | 48,595 |
| 2023-06-27 | $14.20 | $14.27 | $14.07 | $14.15 | $14.15 | 69,535 |
| 2023-06-26 | $14.20 | $14.30 | $14.16 | $14.25 | $14.25 | 44,432 |
| 2023-06-23 | $14.20 | $14.20 | $14.09 | $14.19 | $14.19 | 62,375 |
| 2023-06-22 | $13.94 | $14.18 | $13.94 | $14.18 | $14.18 | 80,219 |
| 2023-06-21 | $14.08 | $14.08 | $13.93 | $13.98 | $13.98 | 68,256 |
| 2023-06-20 | $14.01 | $14.06 | $13.95 | $13.98 | $13.98 | 83,485 |
| 2023-06-16 | $14.15 | $14.15 | $14.00 | $14.00 | $14.00 | 67,773 |
| 2023-06-15 | $14.19 | $14.43 | $14.19 | $14.21 | $14.21 | 159,851 |
| 2023-06-14 | $14.38 | $14.38 | $14.21 | $14.22 | $14.22 | 52,631 |
| 2023-06-13 | $14.30 | $14.39 | $14.28 | $14.39 | $14.39 | 65,889 |
| 2023-06-12 | $14.20 | $14.36 | $14.16 | $14.28 | $14.28 | 97,776 |
| 2023-06-09 | $14.20 | $14.20 | $14.15 | $14.15 | $14.15 | 38,656 |
| 2023-06-08 | $13.98 | $14.20 | $13.98 | $14.17 | $14.17 | 68,070 |
| 2023-06-07 | $14.15 | $14.15 | $13.95 | $13.95 | $13.95 | 58,283 |
| 2023-06-06 | $14.24 | $14.28 | $14.10 | $14.15 | $14.15 | 62,669 |
| 2023-06-05 | $14.21 | $14.29 | $14.09 | $14.16 | $14.16 | 35,762 |
| 2023-06-02 | $14.06 | $14.19 | $13.93 | $14.19 | $14.19 | 94,647 |
| 2023-06-01 | $13.88 | $14.00 | $13.82 | $13.93 | $13.93 | 109,655 |
| 2023-05-31 | $13.89 | $13.96 | $13.75 | $13.91 | $13.91 | 99,652 |
| 2023-05-30 | $13.88 | $13.88 | $13.75 | $13.87 | $13.87 | 85,196 |
| 2023-05-26 | $13.83 | $13.93 | $13.80 | $13.91 | $13.91 | 109,134 |
| 2023-05-25 | $14.01 | $14.01 | $13.69 | $13.83 | $13.83 | 101,630 |
| 2023-05-24 | $13.93 | $13.98 | $13.83 | $13.91 | $13.91 | 80,111 |
| 2023-05-23 | $13.97 | $14.12 | $13.86 | $14.05 | $14.05 | 95,840 |
| 2023-05-22 | $14.11 | $14.11 | $13.97 | $13.97 | $13.97 | 84,833 |
| 2023-05-19 | $14.43 | $14.49 | $14.10 | $14.11 | $14.11 | 154,899 |
| 2023-05-18 | $14.58 | $14.75 | $14.55 | $14.65 | $14.53 | 85,266 |
| 2023-05-17 | $14.48 | $14.75 | $14.39 | $14.66 | $14.54 | 92,076 |
| 2023-05-16 | $14.35 | $14.60 | $14.24 | $14.44 | $14.32 | 78,489 |
| 2023-05-15 | $14.18 | $14.35 | $14.18 | $14.32 | $14.20 | 52,697 |
| 2023-05-12 | $14.18 | $14.18 | $14.05 | $14.17 | $14.05 | 46,597 |
| 2023-05-11 | $14.04 | $14.10 | $13.96 | $14.05 | $14.05 | 50,109 |
| 2023-05-10 | $13.92 | $14.09 | $13.92 | $14.08 | $14.08 | 45,093 |
| 2023-05-09 | $14.05 | $14.10 | $13.93 | $13.93 | $13.93 | 51,294 |
| 2023-05-08 | $14.13 | $14.18 | $14.02 | $14.05 | $14.05 | 46,688 |
| 2023-05-05 | $14.00 | $14.17 | $14.00 | $14.02 | $14.02 | 67,599 |
| 2023-05-04 | $14.00 | $14.13 | $13.92 | $13.99 | $13.99 | 58,809 |
| 2023-05-03 | $14.51 | $14.51 | $14.09 | $14.10 | $14.10 | 106,138 |
| 2023-05-02 | $14.36 | $14.44 | $14.29 | $14.38 | $14.38 | 59,555 |
| 2023-05-01 | $14.40 | $14.58 | $14.40 | $14.45 | $14.45 | 64,398 |
| 2023-04-28 | $14.46 | $14.68 | $14.33 | $14.38 | $14.38 | 80,855 |
| 2023-04-27 | $14.35 | $14.37 | $14.25 | $14.36 | $14.36 | 47,479 |
| 2023-04-26 | $14.45 | $14.45 | $14.23 | $14.38 | $14.38 | 61,524 |
| 2023-04-25 | $14.30 | $14.55 | $14.24 | $14.40 | $14.40 | 65,547 |
| 2023-04-24 | $14.33 | $14.38 | $14.25 | $14.30 | $14.30 | 73,452 |
| 2023-04-21 | $14.40 | $14.42 | $14.24 | $14.32 | $14.32 | 47,222 |
| 2023-04-20 | $14.55 | $14.58 | $14.37 | $14.41 | $14.41 | 45,399 |
| 2023-04-19 | $14.56 | $14.74 | $14.27 | $14.62 | $14.62 | 138,447 |
| 2023-04-18 | $14.80 | $14.89 | $14.72 | $14.76 | $14.76 | 126,039 |
| 2023-04-17 | $14.31 | $14.67 | $14.29 | $14.67 | $14.67 | 119,664 |
| 2023-04-14 | $14.31 | $14.31 | $14.14 | $14.28 | $14.28 | 78,430 |
| 2023-04-13 | $14.09 | $14.31 | $14.00 | $14.29 | $14.29 | 86,641 |
| 2023-04-12 | $14.20 | $14.31 | $14.01 | $14.07 | $14.07 | 55,466 |
| 2023-04-11 | $14.15 | $14.16 | $14.02 | $14.10 | $14.10 | 69,790 |
| 2023-04-10 | $14.10 | $14.10 | $13.93 | $14.05 | $14.05 | 63,808 |
| 2023-04-06 | $13.85 | $14.10 | $13.85 | $13.93 | $13.93 | 50,659 |
| 2023-04-05 | $13.85 | $13.90 | $13.72 | $13.84 | $13.84 | 65,241 |
| 2023-04-04 | $13.86 | $13.92 | $13.74 | $13.74 | $13.74 | 40,387 |
| 2023-04-03 | $13.70 | $13.88 | $13.70 | $13.82 | $13.82 | 73,780 |
| 2023-03-31 | $13.61 | $13.78 | $13.56 | $13.74 | $13.74 | 105,596 |
| 2023-03-30 | $13.48 | $13.50 | $13.33 | $13.47 | $13.47 | 46,469 |
| 2023-03-29 | $13.39 | $13.44 | $13.35 | $13.40 | $13.40 | 66,004 |
| 2023-03-28 | $13.32 | $13.49 | $13.32 | $13.34 | $13.34 | 40,986 |
| 2023-03-27 | $13.54 | $13.64 | $13.38 | $13.40 | $13.40 | 109,087 |
| 2023-03-24 | $13.29 | $13.51 | $13.28 | $13.46 | $13.46 | 100,246 |
| 2023-03-23 | $13.66 | $13.88 | $13.33 | $13.42 | $13.42 | 147,159 |
| 2023-03-22 | $13.98 | $14.07 | $13.62 | $13.62 | $13.62 | 83,987 |
| 2023-03-21 | $14.23 | $14.25 | $13.98 | $14.02 | $14.02 | 71,866 |
| 2023-03-20 | $14.16 | $14.29 | $14.09 | $14.14 | $14.14 | 89,813 |
| 2023-03-17 | $14.20 | $14.24 | $14.05 | $14.15 | $14.15 | 149,434 |
| 2023-03-16 | $13.72 | $14.52 | $13.72 | $14.43 | $14.31 | 262,005 |
| 2023-03-15 | $13.68 | $13.81 | $13.60 | $13.73 | $13.62 | 83,986 |
| 2023-03-14 | $13.69 | $13.85 | $13.63 | $13.75 | $13.64 | 63,800 |
| 2023-03-13 | $13.40 | $13.79 | $13.38 | $13.62 | $13.51 | 102,469 |
| 2023-03-10 | $13.71 | $13.79 | $13.48 | $13.51 | $13.40 | 104,660 |
| 2023-03-09 | $13.95 | $14.19 | $13.81 | $13.81 | $13.70 | 71,912 |
| 2023-03-08 | $13.91 | $13.99 | $13.80 | $13.87 | $13.87 | 83,260 |
| 2023-03-07 | $14.06 | $14.15 | $13.92 | $13.97 | $13.97 | 82,333 |
| 2023-03-06 | $14.16 | $14.24 | $14.09 | $14.09 | $14.09 | 58,008 |
| 2023-03-03 | $14.10 | $14.20 | $14.00 | $14.14 | $14.14 | 72,469 |
| 2023-03-02 | $13.95 | $14.09 | $13.95 | $14.07 | $14.07 | 65,912 |
| 2023-03-01 | $14.00 | $14.06 | $13.93 | $14.00 | $14.00 | 92,815 |
| 2023-02-28 | $14.09 | $14.10 | $13.98 | $14.00 | $14.00 | 98,763 |
| 2023-02-27 | $14.06 | $14.22 | $13.99 | $14.05 | $14.05 | 76,740 |
| 2023-02-24 | $14.15 | $14.20 | $14.00 | $14.03 | $14.03 | 75,449 |
| 2023-02-23 | $14.17 | $14.25 | $14.08 | $14.17 | $14.17 | 62,754 |
| 2023-02-22 | $14.18 | $14.28 | $14.10 | $14.12 | $14.12 | 100,893 |
| 2023-02-21 | $14.45 | $14.52 | $14.20 | $14.20 | $14.20 | 118,906 |
| 2023-02-17 | $14.53 | $14.60 | $14.43 | $14.51 | $14.51 | 81,131 |
| 2023-02-16 | $14.75 | $14.82 | $14.69 | $14.73 | $14.61 | 56,966 |
| 2023-02-15 | $14.65 | $14.93 | $14.59 | $14.81 | $14.69 | 152,826 |
| 2023-02-14 | $14.58 | $14.75 | $14.53 | $14.67 | $14.55 | 121,625 |
| 2023-02-13 | $14.52 | $14.58 | $14.47 | $14.58 | $14.46 | 52,450 |
| 2023-02-10 | $14.31 | $14.55 | $14.30 | $14.47 | $14.47 | 88,321 |
| 2023-02-09 | $14.49 | $14.62 | $14.33 | $14.33 | $14.33 | 45,079 |
| 2023-02-08 | $14.51 | $14.55 | $14.42 | $14.45 | $14.45 | 55,351 |
| 2023-02-07 | $14.45 | $14.55 | $14.33 | $14.52 | $14.52 | 97,555 |
| 2023-02-06 | $14.58 | $14.58 | $14.38 | $14.41 | $14.41 | 97,915 |
| 2023-02-03 | $14.58 | $14.64 | $14.48 | $14.53 | $14.53 | 66,064 |
| 2023-02-02 | $14.88 | $14.90 | $14.49 | $14.52 | $14.52 | 138,536 |
| 2023-02-01 | $14.68 | $14.89 | $14.55 | $14.80 | $14.80 | 79,023 |
| 2023-01-31 | $14.53 | $14.68 | $14.45 | $14.68 | $14.68 | 74,042 |
| 2023-01-30 | $14.51 | $14.66 | $14.42 | $14.45 | $14.45 | 94,087 |
| 2023-01-27 | $14.66 | $14.68 | $14.52 | $14.57 | $14.57 | 82,289 |
| 2023-01-26 | $14.62 | $14.71 | $14.54 | $14.68 | $14.68 | 87,899 |
| 2023-01-25 | $14.55 | $14.64 | $14.45 | $14.61 | $14.61 | 56,672 |
| 2023-01-24 | $14.86 | $14.88 | $14.55 | $14.58 | $14.58 | 118,037 |
| 2023-01-23 | $14.69 | $14.87 | $14.59 | $14.80 | $14.80 | 82,249 |
| 2023-01-20 | $14.81 | $14.85 | $14.58 | $14.71 | $14.71 | 126,879 |
| 2023-01-19 | $14.78 | $14.89 | $14.73 | $14.84 | $14.84 | 77,511 |
| 2023-01-18 | $15.04 | $15.17 | $14.90 | $14.93 | $14.81 | 93,749 |
| 2023-01-17 | $15.22 | $15.22 | $14.99 | $15.00 | $14.88 | 157,701 |
| 2023-01-13 | $15.10 | $15.47 | $15.03 | $15.27 | $15.15 | 172,337 |
| 2023-01-12 | $15.21 | $15.28 | $15.07 | $15.18 | $15.06 | 93,692 |
| 2023-01-11 | $15.33 | $15.33 | $15.06 | $15.21 | $15.09 | 81,892 |
| 2023-01-10 | $14.78 | $15.29 | $14.78 | $15.24 | $15.12 | 111,858 |
| 2023-01-09 | $15.00 | $15.10 | $14.81 | $14.83 | $14.71 | 86,684 |
| 2023-01-06 | $14.83 | $14.91 | $14.72 | $14.87 | $14.87 | 66,561 |
| 2023-01-05 | $14.70 | $14.79 | $14.53 | $14.77 | $14.77 | 79,212 |
| 2023-01-04 | $14.58 | $14.85 | $14.52 | $14.78 | $14.78 | 68,585 |
| 2023-01-03 | $14.77 | $14.77 | $14.57 | $14.61 | $14.61 | 64,954 |
| 2022-12-30 | $14.56 | $14.65 | $14.46 | $14.65 | $14.65 | 91,135 |
| 2022-12-29 | $14.35 | $14.60 | $14.35 | $14.54 | $14.54 | 64,425 |
| 2022-12-28 | $14.41 | $14.53 | $14.31 | $14.32 | $14.32 | 78,010 |
| 2022-12-27 | $14.62 | $14.67 | $14.45 | $14.47 | $14.47 | 87,729 |
| 2022-12-23 | $14.71 | $14.75 | $14.57 | $14.62 | $14.62 | 66,215 |
| 2022-12-22 | $14.70 | $14.78 | $14.51 | $14.65 | $14.65 | 106,785 |
| 2022-12-21 | $14.78 | $14.86 | $14.60 | $14.80 | $14.80 | 80,377 |
| 2022-12-20 | $14.95 | $15.06 | $14.67 | $14.78 | $14.78 | 78,760 |
| 2022-12-19 | $15.14 | $15.14 | $14.90 | $14.98 | $14.98 | 92,933 |
| 2022-12-16 | $15.28 | $15.46 | $15.07 | $15.15 | $15.15 | 82,300 |
| 2022-12-15 | $15.75 | $15.75 | $15.32 | $15.64 | $15.52 | 103,664 |
| 2022-12-14 | $15.48 | $15.84 | $15.40 | $15.76 | $15.64 | 98,390 |
| 2022-12-13 | $15.30 | $15.50 | $15.25 | $15.48 | $15.36 | 97,284 |
| 2022-12-12 | $14.95 | $15.16 | $14.95 | $15.16 | $15.04 | 91,669 |
| 2022-12-09 | $15.00 | $15.11 | $14.92 | $14.92 | $14.92 | 78,137 |
| 2022-12-08 | $15.06 | $15.15 | $15.00 | $15.04 | $15.04 | 80,295 |
| 2022-12-07 | $14.91 | $15.10 | $14.91 | $15.02 | $15.02 | 71,223 |
| 2022-12-06 | $14.97 | $15.01 | $14.83 | $14.91 | $14.91 | 98,046 |
| 2022-12-05 | $15.09 | $15.09 | $14.93 | $14.96 | $14.96 | 90,886 |
| 2022-12-02 | $14.95 | $15.10 | $14.90 | $15.09 | $15.09 | 78,317 |
| 2022-12-01 | $14.92 | $15.08 | $14.89 | $15.03 | $15.03 | 92,691 |
| 2022-11-30 | $14.76 | $14.95 | $14.75 | $14.94 | $14.94 | 181,149 |
| 2022-11-29 | $14.62 | $14.74 | $14.57 | $14.67 | $14.67 | 52,951 |
| 2022-11-28 | $14.70 | $14.80 | $14.60 | $14.62 | $14.62 | 89,762 |
| 2022-11-25 | $14.60 | $14.68 | $14.60 | $14.65 | $14.65 | 18,142 |
| 2022-11-23 | $14.56 | $14.72 | $14.51 | $14.60 | $14.60 | 53,655 |
| 2022-11-22 | $14.35 | $14.55 | $14.35 | $14.52 | $14.52 | 64,057 |
| 2022-11-21 | $14.58 | $14.61 | $14.29 | $14.29 | $14.29 | 57,067 |
| 2022-11-18 | $14.73 | $14.80 | $14.47 | $14.51 | $14.51 | 73,877 |
| 2022-11-17 | $14.44 | $14.86 | $14.43 | $14.75 | $14.63 | 110,707 |
| 2022-11-16 | $14.53 | $14.69 | $14.45 | $14.59 | $14.47 | 87,198 |
| 2022-11-15 | $14.70 | $14.75 | $14.43 | $14.56 | $14.44 | 97,034 |
| 2022-11-14 | $14.21 | $14.75 | $14.19 | $14.58 | $14.46 | 136,869 |
| 2022-11-11 | $14.37 | $14.39 | $13.92 | $14.21 | $14.09 | 128,874 |
| 2022-11-10 | $14.33 | $14.40 | $14.19 | $14.30 | $14.19 | 131,822 |
| 2022-11-09 | $14.20 | $14.26 | $13.96 | $14.01 | $13.90 | 98,499 |
| 2022-11-08 | $14.24 | $14.50 | $14.11 | $14.19 | $14.08 | 168,304 |
| 2022-11-07 | $13.65 | $14.40 | $13.60 | $14.27 | $14.16 | 278,773 |
| 2022-11-04 | $13.85 | $13.98 | $13.36 | $13.43 | $13.32 | 228,802 |
| 2022-11-03 | $13.59 | $13.74 | $13.59 | $13.73 | $13.62 | 56,173 |
| 2022-11-02 | $13.59 | $13.94 | $13.58 | $13.66 | $13.55 | 66,345 |
| 2022-11-01 | $13.79 | $13.82 | $13.55 | $13.64 | $13.53 | 93,966 |
| 2022-10-31 | $13.67 | $13.78 | $13.51 | $13.73 | $13.62 | 153,399 |
| 2022-10-28 | $13.26 | $13.62 | $13.26 | $13.61 | $13.61 | 100,109 |
| 2022-10-27 | $13.43 | $13.50 | $13.27 | $13.30 | $13.30 | 72,845 |
| 2022-10-26 | $13.12 | $13.47 | $13.06 | $13.36 | $13.36 | 66,738 |
| 2022-10-25 | $13.08 | $13.17 | $13.05 | $13.12 | $13.12 | 101,871 |
| 2022-10-24 | $12.91 | $13.06 | $12.82 | $13.01 | $13.01 | 84,298 |
| 2022-10-21 | $12.66 | $12.80 | $12.51 | $12.76 | $12.76 | 128,065 |
| 2022-10-20 | $12.71 | $12.78 | $12.56 | $12.60 | $12.60 | 85,217 |
| 2022-10-19 | $12.89 | $12.89 | $12.66 | $12.72 | $12.72 | 64,561 |
| 2022-10-18 | $13.23 | $13.28 | $13.07 | $13.08 | $12.96 | 100,482 |
| 2022-10-17 | $13.00 | $13.14 | $12.95 | $13.04 | $12.92 | 98,315 |
| 2022-10-14 | $13.00 | $13.12 | $12.79 | $12.79 | $12.79 | 72,932 |
| 2022-10-13 | $12.64 | $13.05 | $12.57 | $12.90 | $12.90 | 128,879 |
| 2022-10-12 | $12.78 | $12.93 | $12.75 | $12.75 | $12.75 | 63,667 |
| 2022-10-11 | $12.75 | $12.97 | $12.75 | $12.83 | $12.83 | 100,688 |
| 2022-10-10 | $12.97 | $13.06 | $12.77 | $12.80 | $12.80 | 107,805 |
| 2022-10-07 | $13.08 | $13.12 | $12.88 | $12.92 | $12.92 | 79,353 |
| 2022-10-06 | $13.41 | $13.45 | $13.20 | $13.20 | $13.20 | 64,596 |
| 2022-10-05 | $13.38 | $13.56 | $13.37 | $13.49 | $13.49 | 76,196 |
| 2022-10-04 | $13.29 | $13.59 | $13.25 | $13.46 | $13.46 | 81,860 |
| 2022-10-03 | $12.98 | $13.23 | $12.98 | $13.14 | $13.14 | 126,414 |
| 2022-09-30 | $12.92 | $13.26 | $12.83 | $12.86 | $12.86 | 164,404 |
| 2022-09-29 | $13.26 | $13.26 | $12.86 | $12.98 | $12.98 | 237,631 |
| 2022-09-28 | $12.95 | $13.38 | $12.80 | $13.32 | $13.32 | 98,557 |
| 2022-09-27 | $12.98 | $13.10 | $12.84 | $12.85 | $12.85 | 78,317 |
| 2022-09-26 | $12.89 | $13.13 | $12.88 | $12.89 | $12.89 | 215,469 |
| 2022-09-23 | $13.38 | $13.42 | $12.97 | $13.13 | $13.13 | 191,156 |
| 2022-09-22 | $13.50 | $13.58 | $13.38 | $13.46 | $13.46 | 87,618 |
| 2022-09-21 | $13.81 | $13.93 | $13.57 | $13.59 | $13.59 | 109,355 |
| 2022-09-20 | $14.06 | $14.10 | $13.83 | $13.83 | $13.83 | 113,330 |
| 2022-09-19 | $14.25 | $14.32 | $14.08 | $14.11 | $14.11 | 124,777 |
| 2022-09-16 | $14.66 | $14.73 | $14.43 | $14.50 | $14.38 | 74,157 |
| 2022-09-15 | $14.65 | $14.89 | $14.60 | $14.72 | $14.60 | 78,305 |
| 2022-09-14 | $14.47 | $14.79 | $14.47 | $14.64 | $14.64 | 60,922 |
| 2022-09-13 | $14.78 | $14.78 | $14.39 | $14.42 | $14.42 | 101,908 |
| 2022-09-12 | $14.82 | $15.10 | $14.73 | $14.84 | $14.84 | 99,742 |
| 2022-09-09 | $14.75 | $14.91 | $14.58 | $14.72 | $14.72 | 90,581 |
| 2022-09-08 | $14.52 | $14.68 | $14.52 | $14.63 | $14.63 | 48,335 |
| 2022-09-07 | $14.40 | $14.59 | $14.28 | $14.57 | $14.57 | 97,107 |
| 2022-09-06 | $14.40 | $14.48 | $14.28 | $14.42 | $14.42 | 61,185 |
| 2022-09-02 | $14.46 | $14.50 | $14.25 | $14.26 | $14.26 | 50,839 |
| 2022-09-01 | $14.23 | $14.44 | $14.15 | $14.44 | $14.44 | 77,987 |
| 2022-08-31 | $14.46 | $14.52 | $14.17 | $14.23 | $14.23 | 97,802 |
| 2022-08-30 | $14.47 | $14.55 | $14.25 | $14.40 | $14.40 | 72,242 |
| 2022-08-29 | $14.34 | $14.57 | $14.33 | $14.40 | $14.40 | 72,252 |
| 2022-08-26 | $14.93 | $14.97 | $14.47 | $14.49 | $14.49 | 153,924 |
| 2022-08-25 | $14.97 | $14.97 | $14.84 | $14.90 | $14.90 | 64,075 |
| 2022-08-24 | $15.01 | $15.12 | $14.83 | $14.91 | $14.91 | 61,759 |
| 2022-08-23 | $14.96 | $15.04 | $14.85 | $15.02 | $15.02 | 69,649 |
| 2022-08-22 | $15.25 | $15.29 | $14.92 | $14.99 | $14.99 | 89,526 |
| 2022-08-19 | $15.36 | $15.47 | $15.18 | $15.34 | $15.34 | 72,939 |
| 2022-08-18 | $15.66 | $15.75 | $15.61 | $15.61 | $15.49 | 75,086 |
| 2022-08-17 | $15.70 | $15.79 | $15.42 | $15.57 | $15.45 | 101,971 |
| 2022-08-16 | $15.75 | $15.78 | $15.59 | $15.72 | $15.60 | 78,182 |
| 2022-08-15 | $15.58 | $15.73 | $15.52 | $15.71 | $15.59 | 94,025 |
| 2022-08-12 | $15.31 | $15.54 | $15.31 | $15.52 | $15.40 | 56,595 |
| 2022-08-11 | $15.40 | $15.48 | $15.27 | $15.29 | $15.17 | 67,502 |
| 2022-08-10 | $15.25 | $15.36 | $15.16 | $15.32 | $15.20 | 72,424 |
| 2022-08-09 | $15.10 | $15.29 | $15.10 | $15.11 | $15.00 | 73,818 |
| 2022-08-08 | $15.31 | $15.31 | $15.15 | $15.23 | $15.12 | 63,818 |
| 2022-08-05 | $15.02 | $15.19 | $14.90 | $15.19 | $15.08 | 58,304 |
| 2022-08-04 | $15.19 | $15.26 | $15.11 | $15.19 | $15.08 | 62,538 |
| 2022-08-03 | $15.40 | $15.40 | $15.14 | $15.29 | $15.17 | 93,855 |
| 2022-08-02 | $15.30 | $15.49 | $15.22 | $15.29 | $15.17 | 75,411 |
| 2022-08-01 | $15.30 | $15.40 | $15.15 | $15.32 | $15.20 | 93,551 |
| 2022-07-29 | $15.33 | $15.36 | $15.12 | $15.30 | $15.18 | 116,808 |
| 2022-07-28 | $15.16 | $15.30 | $14.94 | $15.25 | $15.13 | 124,740 |
| 2022-07-27 | $15.20 | $15.21 | $15.01 | $15.18 | $15.07 | 64,997 |
| 2022-07-26 | $15.01 | $15.21 | $15.00 | $15.13 | $15.02 | 47,596 |
| 2022-07-25 | $15.04 | $15.21 | $14.97 | $15.01 | $14.90 | 75,215 |
| 2022-07-22 | $15.28 | $15.40 | $15.00 | $15.04 | $14.93 | 72,627 |
| 2022-07-21 | $15.37 | $15.48 | $15.19 | $15.24 | $15.12 | 69,265 |
| 2022-07-20 | $15.45 | $15.48 | $15.26 | $15.34 | $15.22 | 112,738 |
| 2022-07-19 | $15.17 | $15.60 | $15.12 | $15.45 | $15.22 | 113,533 |
| 2022-07-18 | $15.22 | $15.37 | $15.06 | $15.06 | $14.83 | 86,869 |
| 2022-07-15 | $14.86 | $15.09 | $14.83 | $15.00 | $14.77 | 94,520 |
| 2022-07-14 | $14.73 | $14.96 | $14.63 | $14.80 | $14.58 | 90,229 |
| 2022-07-13 | $14.69 | $14.96 | $14.63 | $14.71 | $14.49 | 41,006 |
| 2022-07-12 | $14.80 | $14.93 | $14.73 | $14.77 | $14.55 | 44,944 |
| 2022-07-11 | $14.94 | $14.96 | $14.83 | $14.89 | $14.67 | 39,180 |
| 2022-07-08 | $14.78 | $15.04 | $14.78 | $14.96 | $14.73 | 53,359 |
| 2022-07-07 | $14.88 | $14.96 | $14.73 | $14.78 | $14.56 | 67,271 |
| 2022-07-06 | $14.67 | $14.85 | $14.62 | $14.70 | $14.48 | 42,812 |
| 2022-07-05 | $14.58 | $14.67 | $14.37 | $14.65 | $14.43 | 79,791 |
| 2022-07-01 | $14.42 | $14.69 | $14.36 | $14.62 | $14.40 | 71,802 |
| 2022-06-30 | $14.58 | $14.73 | $14.36 | $14.40 | $14.18 | 94,476 |
| 2022-06-29 | $14.43 | $14.55 | $14.34 | $14.51 | $14.29 | 73,597 |
| 2022-06-28 | $14.80 | $14.92 | $14.35 | $14.38 | $14.16 | 77,916 |
| 2022-06-27 | $14.72 | $14.90 | $14.66 | $14.81 | $14.59 | 84,281 |
| 2022-06-24 | $14.46 | $14.72 | $14.40 | $14.68 | $14.46 | 69,325 |
| 2022-06-23 | $14.32 | $14.49 | $14.20 | $14.35 | $14.13 | 100,686 |
| 2022-06-22 | $13.88 | $14.49 | $13.87 | $14.26 | $14.05 | 63,064 |
| 2022-06-21 | $14.00 | $14.31 | $13.97 | $14.10 | $13.89 | 125,593 |
| 2022-06-17 | $14.01 | $14.45 | $13.96 | $14.00 | $13.79 | 79,630 |
| 2022-06-16 | $14.35 | $14.54 | $14.04 | $14.10 | $13.77 | 115,965 |
| 2022-06-15 | $14.25 | $14.64 | $14.14 | $14.46 | $14.12 | 68,286 |
| 2022-06-14 | $14.41 | $14.41 | $14.00 | $14.03 | $13.70 | 154,392 |
| 2022-06-13 | $14.79 | $14.82 | $14.30 | $14.32 | $13.99 | 138,379 |
| 2022-06-10 | $15.18 | $15.18 | $14.95 | $15.03 | $14.68 | 93,977 |
| 2022-06-09 | $15.48 | $15.61 | $15.30 | $15.32 | $14.96 | 109,111 |
| 2022-06-08 | $15.58 | $15.64 | $15.45 | $15.54 | $15.18 | 60,381 |
| 2022-06-07 | $15.29 | $15.63 | $15.29 | $15.61 | $15.25 | 79,513 |
| 2022-06-06 | $15.42 | $15.49 | $15.26 | $15.29 | $14.94 | 73,699 |
| 2022-06-03 | $15.59 | $15.70 | $15.40 | $15.42 | $15.06 | 66,116 |
| 2022-06-02 | $15.62 | $15.66 | $15.31 | $15.60 | $15.24 | 94,596 |
| 2022-06-01 | $15.84 | $15.84 | $15.49 | $15.61 | $15.25 | 73,880 |
| 2022-05-31 | $15.85 | $15.88 | $15.57 | $15.78 | $15.41 | 119,449 |
| 2022-05-27 | $15.52 | $15.81 | $15.52 | $15.81 | $15.44 | 62,731 |
| 2022-05-26 | $15.56 | $15.75 | $15.46 | $15.54 | $15.18 | 167,089 |
| 2022-05-25 | $15.42 | $15.63 | $15.42 | $15.54 | $15.18 | 67,549 |
| 2022-05-24 | $15.48 | $15.58 | $15.34 | $15.53 | $15.17 | 66,675 |
| 2022-05-23 | $15.70 | $15.70 | $15.53 | $15.57 | $15.21 | 112,663 |
| 2022-05-20 | $15.75 | $15.91 | $15.21 | $15.57 | $15.21 | 129,480 |
| 2022-05-19 | $15.50 | $15.87 | $15.33 | $15.73 | $15.37 | 126,907 |
| 2022-05-18 | $16.03 | $16.05 | $15.70 | $15.73 | $15.25 | 99,480 |
| 2022-05-17 | $15.99 | $16.25 | $15.94 | $16.17 | $15.68 | 83,358 |
| 2022-05-16 | $15.63 | $16.00 | $15.55 | $15.86 | $15.38 | 122,742 |
| 2022-05-13 | $15.53 | $15.65 | $15.32 | $15.57 | $15.10 | 104,121 |
| 2022-05-12 | $14.85 | $15.21 | $14.84 | $15.15 | $14.69 | 93,819 |
| 2022-05-11 | $15.15 | $15.34 | $14.93 | $14.95 | $14.50 | 125,075 |
| 2022-05-10 | $15.17 | $15.39 | $14.93 | $15.13 | $14.67 | 108,671 |
| 2022-05-09 | $15.30 | $15.43 | $14.93 | $14.94 | $14.49 | 157,132 |
| 2022-05-06 | $15.36 | $15.60 | $15.31 | $15.47 | $15.00 | 108,653 |
| 2022-05-05 | $15.92 | $15.92 | $15.48 | $15.55 | $15.08 | 132,288 |
| 2022-05-04 | $15.55 | $16.02 | $15.43 | $15.92 | $15.44 | 94,906 |
| 2022-05-03 | $15.57 | $15.80 | $15.49 | $15.57 | $15.10 | 96,377 |
| 2022-05-02 | $15.67 | $15.75 | $15.27 | $15.57 | $15.10 | 165,975 |
| 2022-04-29 | $15.88 | $15.91 | $15.60 | $15.67 | $15.19 | 128,959 |
| 2022-04-28 | $15.59 | $15.91 | $15.47 | $15.88 | $15.40 | 124,025 |
| 2022-04-27 | $15.43 | $15.59 | $15.23 | $15.47 | $15.00 | 163,619 |
| 2022-04-26 | $15.64 | $15.75 | $15.40 | $15.40 | $14.93 | 119,087 |
| 2022-04-25 | $15.64 | $15.77 | $15.44 | $15.77 | $15.29 | 188,702 |
| 2022-04-22 | $16.28 | $16.28 | $15.73 | $15.81 | $15.33 | 349,135 |
| 2022-04-21 | $16.49 | $16.50 | $16.27 | $16.31 | $15.81 | 253,234 |
| 2022-04-20 | $16.26 | $16.40 | $16.19 | $16.35 | $15.85 | 134,875 |
| 2022-04-19 | $16.20 | $16.40 | $16.17 | $16.39 | $15.78 | 212,439 |
| 2022-04-18 | $16.28 | $16.31 | $16.05 | $16.23 | $15.63 | 349,322 |
| 2022-04-14 | $15.53 | $16.32 | $15.50 | $16.15 | $15.55 | 772,962 |
| 2022-04-13 | $15.50 | $15.69 | $15.36 | $15.61 | $15.03 | 103,491 |
| 2022-04-12 | $15.52 | $15.72 | $15.37 | $15.52 | $14.94 | 118,647 |
| 2022-04-11 | $15.73 | $15.73 | $15.31 | $15.42 | $14.85 | 111,248 |
| 2022-04-08 | $15.59 | $15.71 | $15.50 | $15.71 | $15.12 | 84,217 |
| 2022-04-07 | $15.32 | $15.62 | $15.30 | $15.56 | $14.98 | 122,256 |
| 2022-04-06 | $15.34 | $15.34 | $15.13 | $15.32 | $14.75 | 92,661 |
| 2022-04-05 | $15.32 | $15.49 | $15.32 | $15.42 | $14.85 | 82,765 |
| 2022-04-04 | $15.47 | $15.47 | $15.28 | $15.44 | $14.86 | 114,259 |
| 2022-04-01 | $15.27 | $15.40 | $15.14 | $15.35 | $14.78 | 123,123 |
| 2022-03-31 | $15.16 | $15.37 | $15.13 | $15.23 | $14.66 | 115,456 |
| 2022-03-30 | $15.12 | $15.25 | $15.06 | $15.09 | $14.53 | 76,969 |
| 2022-03-29 | $15.07 | $15.22 | $15.07 | $15.17 | $14.60 | 127,427 |
| 2022-03-28 | $14.96 | $15.05 | $14.87 | $15.03 | $14.47 | 116,995 |
| 2022-03-25 | $14.73 | $14.95 | $14.64 | $14.93 | $14.37 | 115,209 |
| 2022-03-24 | $14.55 | $14.70 | $14.48 | $14.66 | $14.11 | 99,228 |
| 2022-03-23 | $14.54 | $14.54 | $14.44 | $14.51 | $13.97 | 119,468 |
| 2022-03-22 | $14.52 | $14.64 | $14.51 | $14.62 | $14.08 | 104,435 |
| 2022-03-21 | $14.61 | $14.69 | $14.42 | $14.47 | $13.93 | 112,330 |
| 2022-03-18 | $14.51 | $14.66 | $14.46 | $14.60 | $14.06 | 103,856 |
| 2022-03-17 | $14.25 | $14.67 | $14.25 | $14.64 | $13.98 | 99,773 |
| 2022-03-16 | $14.23 | $14.27 | $14.03 | $14.25 | $13.61 | 162,052 |
| 2022-03-15 | $13.85 | $14.05 | $13.80 | $13.98 | $13.35 | 135,518 |
| 2022-03-14 | $13.81 | $13.87 | $13.65 | $13.72 | $13.10 | 212,691 |
| 2022-03-11 | $13.94 | $14.04 | $13.73 | $13.74 | $13.12 | 108,804 |
| 2022-03-10 | $13.74 | $13.93 | $13.69 | $13.84 | $13.22 | 159,518 |
| 2022-03-09 | $13.68 | $13.98 | $13.68 | $13.84 | $13.22 | 140,433 |
| 2022-03-08 | $13.93 | $13.99 | $13.51 | $13.55 | $12.94 | 320,537 |
| 2022-03-07 | $14.16 | $14.16 | $13.89 | $13.92 | $13.30 | 121,636 |
| 2022-03-04 | $14.16 | $14.23 | $14.00 | $14.21 | $13.57 | 107,778 |
| 2022-03-03 | $14.41 | $14.46 | $14.22 | $14.23 | $13.59 | 127,847 |
| 2022-03-02 | $14.19 | $14.41 | $14.18 | $14.34 | $13.70 | 91,025 |
| 2022-03-01 | $14.16 | $14.34 | $14.07 | $14.12 | $13.49 | 103,197 |
| 2022-02-28 | $14.33 | $14.34 | $14.05 | $14.26 | $13.62 | 119,172 |
| 2022-02-25 | $13.93 | $14.33 | $13.86 | $14.33 | $13.69 | 145,590 |
| 2022-02-24 | $13.38 | $13.84 | $13.29 | $13.83 | $13.21 | 320,813 |
| 2022-02-23 | $13.92 | $14.02 | $13.65 | $13.68 | $13.07 | 173,254 |
| 2022-02-22 | $14.00 | $14.19 | $13.75 | $13.83 | $13.21 | 266,075 |
| 2022-02-18 | $14.24 | $14.33 | $14.08 | $14.13 | $13.50 | 103,122 |
| 2022-02-17 | $14.57 | $14.64 | $14.22 | $14.23 | $13.59 | 210,890 |
| 2022-02-16 | $14.66 | $14.72 | $14.56 | $14.58 | $13.81 | 125,028 |
| 2022-02-15 | $14.57 | $14.85 | $14.57 | $14.63 | $13.86 | 262,411 |
| 2022-02-14 | $14.81 | $14.88 | $14.56 | $14.67 | $13.90 | 127,935 |
| 2022-02-11 | $14.99 | $15.00 | $14.78 | $14.81 | $14.03 | 92,413 |
| 2022-02-10 | $14.99 | $15.19 | $14.92 | $14.97 | $14.18 | 89,281 |
| 2022-02-09 | $15.04 | $15.11 | $15.04 | $15.08 | $14.29 | 104,316 |
| 2022-02-08 | $14.83 | $15.00 | $14.75 | $14.99 | $14.20 | 75,653 |
| 2022-02-07 | $14.86 | $14.94 | $14.76 | $14.83 | $14.05 | 97,472 |
| 2022-02-04 | $14.84 | $15.04 | $14.75 | $14.85 | $14.07 | 72,578 |
| 2022-02-03 | $15.04 | $15.09 | $14.85 | $14.86 | $14.08 | 90,222 |
| 2022-02-02 | $15.00 | $15.18 | $14.95 | $15.13 | $14.33 | 115,799 |
| 2022-02-01 | $14.99 | $15.10 | $14.90 | $14.95 | $14.16 | 121,329 |
| 2022-01-31 | $14.68 | $14.90 | $14.59 | $14.90 | $14.12 | 204,957 |
| 2022-01-28 | $14.49 | $14.64 | $14.36 | $14.60 | $13.83 | 159,666 |
| 2022-01-27 | $14.44 | $14.67 | $14.40 | $14.46 | $13.70 | 123,941 |
| 2022-01-26 | $14.49 | $14.70 | $14.25 | $14.38 | $13.62 | 122,978 |
| 2022-01-25 | $14.31 | $14.68 | $14.20 | $14.40 | $13.64 | 140,485 |
| 2022-01-24 | $14.51 | $14.51 | $13.72 | $14.46 | $13.70 | 366,332 |
| 2022-01-21 | $15.08 | $15.11 | $14.55 | $14.63 | $13.86 | 258,478 |
| 2022-01-20 | $15.31 | $15.43 | $15.07 | $15.08 | $14.29 | 163,115 |
| 2022-01-19 | $15.59 | $15.80 | $15.21 | $15.25 | $14.45 | 197,701 |
| 2022-01-18 | $15.72 | $15.80 | $15.60 | $15.66 | $14.72 | 146,757 |
| 2022-01-14 | $15.78 | $15.79 | $15.63 | $15.73 | $14.79 | 155,837 |
| 2022-01-13 | $16.01 | $16.03 | $15.75 | $15.81 | $14.86 | 152,361 |
| 2022-01-12 | $16.00 | $16.05 | $15.91 | $16.01 | $15.05 | 110,707 |
| 2022-01-11 | $15.87 | $16.07 | $15.78 | $15.99 | $15.03 | 126,240 |
| 2022-01-10 | $15.65 | $15.83 | $15.54 | $15.80 | $14.85 | 190,210 |
| 2022-01-07 | $15.66 | $15.71 | $15.62 | $15.67 | $14.73 | 141,999 |
| 2022-01-06 | $15.89 | $15.89 | $15.63 | $15.67 | $14.73 | 138,197 |
| 2022-01-05 | $16.06 | $16.10 | $15.83 | $15.84 | $14.89 | 111,262 |
| 2022-01-04 | $16.14 | $16.20 | $15.95 | $16.07 | $15.11 | 127,279 |
| 2022-01-03 | $16.30 | $16.34 | $16.03 | $16.15 | $15.18 | 152,989 |
| 2021-12-31 | $16.24 | $16.36 | $16.22 | $16.29 | $15.32 | 91,311 |
| 2021-12-30 | $16.08 | $16.26 | $16.08 | $16.21 | $15.24 | 118,810 |
| 2021-12-29 | $16.16 | $16.20 | $16.03 | $16.07 | $15.11 | 159,197 |
| 2021-12-28 | $16.20 | $16.30 | $16.09 | $16.09 | $15.13 | 121,425 |
| 2021-12-27 | $16.25 | $16.25 | $16.09 | $16.18 | $15.21 | 124,919 |
| 2021-12-23 | $16.22 | $16.26 | $16.12 | $16.17 | $15.20 | 124,078 |
| 2021-12-22 | $16.04 | $16.28 | $16.00 | $16.15 | $15.18 | 146,235 |
| 2021-12-21 | $15.91 | $16.11 | $15.85 | $16.05 | $15.09 | 81,515 |
| 2021-12-20 | $15.94 | $15.97 | $15.68 | $15.80 | $14.85 | 131,899 |
| 2021-12-17 | $16.05 | $16.16 | $16.00 | $16.11 | $15.15 | 75,479 |
| 2021-12-16 | $16.21 | $16.43 | $16.17 | $16.17 | $15.09 | 122,927 |
| 2021-12-15 | $16.18 | $16.25 | $16.00 | $16.21 | $15.13 | 172,479 |
| 2021-12-14 | $16.30 | $16.35 | $16.20 | $16.23 | $15.15 | 81,063 |
| 2021-12-13 | $16.17 | $16.38 | $16.07 | $16.35 | $15.26 | 116,175 |
| 2021-12-10 | $16.04 | $16.15 | $16.04 | $16.13 | $15.06 | 64,132 |
| 2021-12-09 | $16.07 | $16.07 | $15.96 | $16.04 | $14.97 | 99,035 |
| 2021-12-08 | $15.95 | $16.05 | $15.88 | $16.05 | $14.98 | 126,460 |
| 2021-12-07 | $15.77 | $15.87 | $15.71 | $15.87 | $14.81 | 121,278 |
| 2021-12-06 | $15.61 | $15.79 | $15.53 | $15.66 | $14.62 | 133,638 |
| 2021-12-03 | $15.86 | $15.94 | $15.51 | $15.52 | $14.49 | 191,815 |
| 2021-12-02 | $15.94 | $16.00 | $15.65 | $15.87 | $14.81 | 148,810 |
| 2021-12-01 | $16.05 | $16.21 | $15.97 | $15.97 | $14.91 | 97,650 |
| 2021-11-30 | $16.16 | $16.19 | $15.96 | $15.99 | $14.92 | 110,230 |
| 2021-11-29 | $16.15 | $16.27 | $16.12 | $16.16 | $15.08 | 67,908 |
| 2021-11-26 | $16.20 | $16.37 | $16.02 | $16.07 | $15.00 | 118,512 |
| 2021-11-24 | $16.37 | $16.38 | $16.22 | $16.27 | $15.19 | 67,233 |
| 2021-11-23 | $16.40 | $16.40 | $16.21 | $16.29 | $15.20 | 88,104 |
| 2021-11-22 | $16.52 | $16.60 | $16.41 | $16.44 | $15.34 | 56,955 |
| 2021-11-19 | $16.62 | $16.68 | $16.49 | $16.49 | $15.39 | 66,070 |
| 2021-11-18 | $16.73 | $16.76 | $16.62 | $16.64 | $15.53 | 64,564 |
| 2021-11-17 | $16.75 | $16.80 | $16.75 | $16.79 | $15.56 | 48,625 |
| 2021-11-16 | $16.81 | $16.90 | $16.74 | $16.74 | $15.52 | 70,365 |
| 2021-11-15 | $16.84 | $16.94 | $16.80 | $16.80 | $15.57 | 89,584 |
| 2021-11-12 | $16.78 | $16.86 | $16.77 | $16.83 | $15.60 | 71,298 |
| 2021-11-11 | $16.88 | $16.98 | $16.76 | $16.79 | $15.56 | 85,294 |
| 2021-11-10 | $16.90 | $17.04 | $16.86 | $16.92 | $15.68 | 62,113 |
| 2021-11-09 | $16.87 | $16.98 | $16.82 | $16.86 | $15.63 | 51,772 |
| 2021-11-08 | $16.89 | $16.90 | $16.80 | $16.88 | $15.65 | 81,178 |
| 2021-11-05 | $17.00 | $17.08 | $16.85 | $16.88 | $15.65 | 89,680 |
| 2021-11-04 | $17.01 | $17.01 | $16.95 | $17.00 | $15.76 | 62,468 |
| 2021-11-03 | $17.05 | $17.05 | $16.95 | $16.99 | $15.75 | 49,351 |
| 2021-11-02 | $17.08 | $17.08 | $16.94 | $16.97 | $15.73 | 70,250 |
| 2021-11-01 | $16.95 | $17.07 | $16.95 | $17.03 | $15.78 | 56,144 |
| 2021-10-29 | $17.06 | $17.07 | $16.90 | $16.96 | $15.72 | 95,775 |
| 2021-10-28 | $16.83 | $16.99 | $16.83 | $16.99 | $15.75 | 62,302 |
| 2021-10-27 | $16.95 | $16.98 | $16.83 | $16.84 | $15.61 | 64,693 |
| 2021-10-26 | $16.88 | $16.95 | $16.85 | $16.94 | $15.70 | 61,792 |
| 2021-10-25 | $16.85 | $16.85 | $16.79 | $16.81 | $15.58 | 76,595 |
| 2021-10-22 | $16.89 | $16.89 | $16.80 | $16.83 | $15.60 | 72,666 |
| 2021-10-21 | $16.89 | $16.89 | $16.84 | $16.86 | $15.63 | 86,978 |
| 2021-10-20 | $16.89 | $17.00 | $16.87 | $16.92 | $15.68 | 112,495 |
| 2021-10-19 | $16.85 | $16.95 | $16.81 | $16.89 | $15.66 | 103,255 |
| 2021-10-18 | $16.67 | $17.01 | $16.51 | $17.01 | $15.66 | 222,755 |
| 2021-10-15 | $16.57 | $16.68 | $16.52 | $16.58 | $15.26 | 100,613 |
| 2021-10-14 | $16.40 | $16.53 | $16.39 | $16.52 | $15.21 | 104,053 |
| 2021-10-13 | $16.31 | $16.38 | $16.29 | $16.33 | $15.03 | 96,093 |
| 2021-10-12 | $16.40 | $16.40 | $16.31 | $16.32 | $15.02 | 75,170 |
| 2021-10-11 | $16.36 | $16.39 | $16.31 | $16.33 | $15.03 | 125,194 |
| 2021-10-08 | $16.42 | $16.45 | $16.34 | $16.37 | $15.07 | 88,811 |
| 2021-10-07 | $16.21 | $16.43 | $16.21 | $16.39 | $15.09 | 122,594 |
| 2021-10-06 | $16.26 | $16.26 | $16.14 | $16.21 | $14.92 | 127,948 |
| 2021-10-05 | $16.33 | $16.40 | $16.27 | $16.31 | $15.01 | 115,488 |
| 2021-10-04 | $16.58 | $16.59 | $16.26 | $16.30 | $15.00 | 119,458 |
| 2021-10-01 | $16.43 | $16.56 | $16.24 | $16.55 | $15.23 | 97,740 |
| 2021-09-30 | $16.50 | $16.55 | $16.41 | $16.45 | $15.14 | 72,840 |
| 2021-09-29 | $16.32 | $16.43 | $16.30 | $16.41 | $15.11 | 77,672 |
| 2021-09-28 | $16.45 | $16.54 | $16.30 | $16.34 | $15.04 | 151,824 |
| 2021-09-27 | $16.90 | $16.94 | $16.48 | $16.53 | $15.22 | 255,436 |
| 2021-09-24 | $16.83 | $16.88 | $16.80 | $16.88 | $15.54 | 123,422 |
| 2021-09-23 | $16.79 | $16.88 | $16.75 | $16.84 | $15.50 | 75,329 |
| 2021-09-22 | $16.87 | $16.87 | $16.72 | $16.75 | $15.42 | 84,857 |
| 2021-09-21 | $16.77 | $16.84 | $16.73 | $16.83 | $15.49 | 92,462 |
| 2021-09-20 | $16.85 | $16.85 | $16.51 | $16.69 | $15.36 | 186,994 |
| 2021-09-17 | $16.99 | $17.04 | $16.93 | $16.95 | $15.60 | 77,343 |
| 2021-09-16 | $17.19 | $17.20 | $17.08 | $17.10 | $15.63 | 110,467 |
| 2021-09-15 | $17.10 | $17.20 | $17.07 | $17.18 | $15.71 | 128,337 |
| 2021-09-14 | $17.07 | $17.15 | $17.06 | $17.09 | $15.62 | 104,614 |
| 2021-09-13 | $17.14 | $17.17 | $17.05 | $17.10 | $15.63 | 109,178 |
| 2021-09-10 | $17.25 | $17.29 | $17.06 | $17.13 | $15.66 | 92,559 |
| 2021-09-09 | $17.34 | $17.34 | $17.11 | $17.16 | $15.69 | 116,453 |
| 2021-09-08 | $17.26 | $17.32 | $17.10 | $17.30 | $15.82 | 139,911 |
| 2021-09-07 | $17.37 | $17.38 | $17.21 | $17.26 | $15.78 | 114,291 |
| 2021-09-03 | $17.38 | $17.38 | $17.23 | $17.33 | $15.84 | 89,834 |
| 2021-09-02 | $17.18 | $17.36 | $17.18 | $17.36 | $15.87 | 93,302 |
| 2021-09-01 | $17.15 | $17.19 | $17.08 | $17.11 | $15.64 | 98,426 |
| 2021-08-31 | $17.15 | $17.15 | $17.07 | $17.12 | $15.65 | 98,590 |
| 2021-08-30 | $17.10 | $17.10 | $17.00 | $17.04 | $15.58 | 105,061 |
| 2021-08-27 | $17.21 | $17.21 | $17.06 | $17.10 | $15.63 | 84,755 |
| 2021-08-26 | $17.18 | $17.20 | $17.03 | $17.15 | $15.68 | 110,416 |
| 2021-08-25 | $17.20 | $17.20 | $17.11 | $17.14 | $15.67 | 87,940 |
| 2021-08-24 | $17.00 | $17.11 | $16.99 | $17.11 | $15.64 | 174,801 |
| 2021-08-23 | $16.98 | $16.99 | $16.90 | $16.97 | $15.51 | 178,813 |
| 2021-08-20 | $16.79 | $16.86 | $16.78 | $16.84 | $15.40 | 101,836 |
| 2021-08-19 | $16.95 | $16.96 | $16.79 | $16.82 | $15.38 | 111,763 |
| 2021-08-18 | $17.14 | $17.17 | $17.10 | $17.10 | $15.53 | 135,576 |
| 2021-08-17 | $16.95 | $17.22 | $16.94 | $17.14 | $15.56 | 264,377 |
| 2021-08-16 | $16.74 | $16.93 | $16.65 | $16.92 | $15.36 | 131,862 |
| 2021-08-13 | $16.80 | $16.80 | $16.66 | $16.73 | $15.19 | 84,568 |
| 2021-08-12 | $16.80 | $16.80 | $16.69 | $16.74 | $15.20 | 82,615 |
| 2021-08-11 | $16.88 | $16.90 | $16.70 | $16.77 | $15.23 | 101,676 |
| 2021-08-10 | $16.77 | $16.84 | $16.72 | $16.81 | $15.26 | 86,325 |
| 2021-08-09 | $16.75 | $16.75 | $16.70 | $16.74 | $15.20 | 82,997 |
| 2021-08-06 | $16.75 | $16.76 | $16.65 | $16.72 | $15.18 | 70,957 |
| 2021-08-05 | $16.80 | $16.85 | $16.70 | $16.73 | $15.19 | 78,099 |
| 2021-08-04 | $16.80 | $16.81 | $16.72 | $16.80 | $15.25 | 72,202 |
| 2021-08-03 | $16.80 | $16.82 | $16.78 | $16.82 | $15.27 | 103,283 |
| 2021-08-02 | $16.71 | $16.78 | $16.68 | $16.76 | $15.22 | 109,641 |
| 2021-07-30 | $16.68 | $16.70 | $16.62 | $16.70 | $15.16 | 77,700 |
| 2021-07-29 | $16.52 | $16.66 | $16.46 | $16.60 | $15.07 | 64,050 |
| 2021-07-28 | $16.50 | $16.59 | $16.41 | $16.48 | $14.96 | 92,692 |
| 2021-07-27 | $16.56 | $16.60 | $16.47 | $16.48 | $14.96 | 91,660 |
| 2021-07-26 | $16.72 | $16.72 | $16.51 | $16.63 | $15.10 | 116,815 |
| 2021-07-23 | $16.48 | $16.66 | $16.45 | $16.60 | $15.07 | 88,034 |
| 2021-07-22 | $16.38 | $16.46 | $16.35 | $16.41 | $14.90 | 56,721 |
| 2021-07-21 | $16.41 | $16.48 | $16.35 | $16.38 | $14.87 | 56,686 |
| 2021-07-20 | $16.29 | $16.52 | $16.22 | $16.36 | $14.85 | 69,802 |
| 2021-07-19 | $16.37 | $16.38 | $16.13 | $16.17 | $14.68 | 173,828 |
| 2021-07-16 | $16.56 | $16.60 | $16.52 | $16.53 | $14.90 | 96,757 |
| 2021-07-15 | $16.66 | $16.69 | $16.52 | $16.59 | $14.95 | 122,642 |
| 2021-07-14 | $16.71 | $16.74 | $16.65 | $16.69 | $15.04 | 80,572 |
| 2021-07-13 | $16.68 | $16.78 | $16.64 | $16.68 | $15.04 | 93,043 |
| 2021-07-12 | $16.63 | $16.68 | $16.59 | $16.68 | $15.04 | 71,271 |
| 2021-07-09 | $16.55 | $16.69 | $16.55 | $16.63 | $14.99 | 70,223 |
| 2021-07-08 | $16.60 | $16.63 | $16.46 | $16.53 | $14.90 | 97,385 |
| 2021-07-07 | $16.55 | $16.70 | $16.52 | $16.65 | $15.01 | 101,059 |
| 2021-07-06 | $16.60 | $16.64 | $16.49 | $16.55 | $14.92 | 92,674 |
| 2021-07-02 | $16.60 | $16.62 | $16.54 | $16.60 | $14.96 | 118,145 |
| 2021-07-01 | $16.44 | $16.61 | $16.36 | $16.56 | $14.93 | 117,865 |
| 2021-06-30 | $16.47 | $16.50 | $16.32 | $16.44 | $14.82 | 124,280 |
| 2021-06-29 | $16.36 | $16.49 | $16.36 | $16.45 | $14.83 | 101,670 |
| 2021-06-28 | $16.23 | $16.35 | $16.22 | $16.30 | $14.69 | 73,745 |
| 2021-06-25 | $16.21 | $16.25 | $16.21 | $16.22 | $14.62 | 46,338 |
| 2021-06-24 | $16.22 | $16.28 | $16.17 | $16.21 | $14.61 | 110,196 |
| 2021-06-23 | $16.36 | $16.36 | $16.13 | $16.18 | $14.59 | 122,558 |
| 2021-06-22 | $16.38 | $16.38 | $16.23 | $16.33 | $14.72 | 69,283 |
| 2021-06-21 | $16.15 | $16.32 | $16.15 | $16.31 | $14.70 | 87,238 |
| 2021-06-18 | $16.27 | $16.33 | $16.06 | $16.13 | $14.54 | 83,958 |
| 2021-06-17 | $16.48 | $16.59 | $16.26 | $16.33 | $14.72 | 138,833 |
| 2021-06-16 | $16.43 | $16.69 | $16.35 | $16.69 | $14.94 | 158,105 |
| 2021-06-15 | $16.53 | $16.60 | $16.24 | $16.56 | $14.82 | 236,459 |
| 2021-06-14 | $16.44 | $16.52 | $16.40 | $16.50 | $14.77 | 118,046 |
| 2021-06-11 | $16.45 | $16.47 | $16.27 | $16.44 | $14.71 | 95,606 |
| 2021-06-10 | $16.24 | $16.48 | $16.22 | $16.41 | $14.69 | 125,237 |
| 2021-06-09 | $16.10 | $16.24 | $16.01 | $16.22 | $14.52 | 139,225 |
| 2021-06-08 | $16.02 | $16.04 | $15.90 | $15.98 | $14.30 | 114,143 |
| 2021-06-07 | $15.99 | $16.04 | $15.80 | $15.97 | $14.29 | 184,177 |
| 2021-06-04 | $15.90 | $16.00 | $15.86 | $15.94 | $14.27 | 170,663 |
| 2021-06-03 | $15.86 | $15.89 | $15.81 | $15.88 | $14.21 | 86,382 |
| 2021-06-02 | $15.84 | $15.89 | $15.84 | $15.88 | $14.21 | 121,596 |
| 2021-06-01 | $15.81 | $15.88 | $15.72 | $15.86 | $14.20 | 163,919 |
| 2021-05-28 | $15.81 | $15.90 | $15.76 | $15.83 | $14.17 | 111,939 |
| 2021-05-27 | $15.79 | $15.79 | $15.67 | $15.69 | $14.04 | 116,069 |
| 2021-05-26 | $15.73 | $15.77 | $15.67 | $15.70 | $14.05 | 95,002 |
| 2021-05-25 | $15.80 | $15.86 | $15.72 | $15.75 | $14.10 | 102,282 |
| 2021-05-24 | $15.85 | $15.89 | $15.72 | $15.75 | $14.10 | 144,719 |
| 2021-05-21 | $15.78 | $15.88 | $15.75 | $15.84 | $14.18 | 115,864 |
| 2021-05-20 | $15.60 | $15.77 | $15.60 | $15.76 | $14.11 | 98,462 |
| 2021-05-19 | $15.62 | $15.69 | $15.41 | $15.60 | $13.96 | 178,641 |
| 2021-05-18 | $15.75 | $15.93 | $15.71 | $15.89 | $14.12 | 295,285 |
| 2021-05-17 | $15.74 | $15.80 | $15.63 | $15.78 | $14.02 | 185,352 |
| 2021-05-14 | $15.69 | $15.78 | $15.63 | $15.69 | $13.94 | 98,457 |
| 2021-05-13 | $15.49 | $15.66 | $15.49 | $15.64 | $13.89 | 109,387 |
| 2021-05-12 | $15.69 | $15.70 | $15.43 | $15.52 | $13.79 | 192,467 |
| 2021-05-11 | $15.70 | $15.75 | $15.62 | $15.69 | $13.94 | 180,305 |
| 2021-05-10 | $15.89 | $15.95 | $15.74 | $15.74 | $13.98 | 186,619 |
| 2021-05-07 | $15.77 | $15.87 | $15.69 | $15.84 | $14.07 | 72,699 |
| 2021-05-06 | $15.75 | $15.79 | $15.66 | $15.70 | $13.95 | 138,560 |
| 2021-05-05 | $15.82 | $15.83 | $15.73 | $15.77 | $14.01 | 80,360 |
| 2021-05-04 | $15.83 | $15.83 | $15.68 | $15.71 | $13.96 | 143,191 |
| 2021-05-03 | $15.67 | $15.87 | $15.67 | $15.80 | $14.04 | 151,845 |
| 2021-04-30 | $15.63 | $15.69 | $15.55 | $15.59 | $13.85 | 115,770 |
| 2021-04-29 | $15.78 | $15.78 | $15.54 | $15.57 | $13.83 | 143,337 |
| 2021-04-28 | $15.80 | $15.80 | $15.65 | $15.69 | $13.94 | 142,429 |
| 2021-04-27 | $15.86 | $15.86 | $15.74 | $15.80 | $14.04 | 157,541 |
| 2021-04-26 | $15.76 | $15.83 | $15.67 | $15.81 | $14.05 | 197,820 |
| 2021-04-23 | $15.66 | $15.77 | $15.57 | $15.69 | $13.94 | 217,073 |
| 2021-04-22 | $15.60 | $15.75 | $15.53 | $15.58 | $13.84 | 193,512 |
| 2021-04-21 | $15.43 | $15.60 | $15.43 | $15.59 | $13.85 | 166,790 |
| 2021-04-20 | $15.50 | $15.60 | $15.38 | $15.42 | $13.70 | 315,626 |
| 2021-04-19 | $15.63 | $15.66 | $15.46 | $15.51 | $13.78 | 330,783 |
| 2021-04-16 | $15.75 | $15.80 | $15.60 | $15.66 | $13.81 | 543,975 |
| 2021-04-15 | $15.50 | $15.88 | $15.50 | $15.66 | $13.81 | 1,093,682 |
| 2021-04-14 | $15.66 | $15.98 | $15.65 | $15.76 | $13.90 | 590,394 |
| 2021-04-13 | $15.28 | $15.53 | $15.20 | $15.53 | $13.69 | 434,285 |
| 2021-04-12 | $15.09 | $15.29 | $15.09 | $15.28 | $13.47 | 339,843 |
| 2021-04-09 | $14.96 | $15.17 | $14.95 | $15.07 | $13.29 | 288,024 |
| 2021-04-08 | $15.16 | $15.16 | $14.86 | $15.01 | $13.24 | 669,901 |
| 2021-04-07 | $15.00 | $15.36 | $15.00 | $15.36 | $13.54 | 190,499 |
| 2021-04-06 | $14.89 | $15.08 | $14.87 | $15.01 | $13.24 | 264,214 |
| 2021-04-05 | $15.00 | $15.10 | $14.86 | $14.89 | $13.13 | 342,948 |
| 2021-04-01 | $15.12 | $15.12 | $14.94 | $14.98 | $13.21 | 246,485 |
| 2021-03-31 | $15.10 | $15.18 | $15.02 | $15.07 | $13.29 | 208,663 |
| 2021-03-30 | $15.15 | $15.15 | $15.01 | $15.04 | $13.26 | 155,602 |
| 2021-03-29 | $15.22 | $15.32 | $15.10 | $15.15 | $13.36 | 176,354 |
| 2021-03-26 | $15.00 | $15.24 | $14.95 | $15.24 | $13.44 | 231,782 |
| 2021-03-25 | $14.73 | $14.95 | $14.70 | $14.88 | $13.12 | 125,335 |
| 2021-03-24 | $14.94 | $15.02 | $14.67 | $14.85 | $13.09 | 179,761 |
| 2021-03-23 | $14.86 | $15.13 | $14.75 | $15.02 | $13.24 | 273,387 |
| 2021-03-22 | $14.80 | $14.99 | $14.75 | $14.87 | $13.11 | 188,110 |
| 2021-03-19 | $14.75 | $14.93 | $14.31 | $14.88 | $13.12 | 223,372 |
| 2021-03-18 | $15.06 | $15.22 | $14.75 | $14.76 | $13.01 | 265,115 |
| 2021-03-17 | $15.40 | $15.40 | $15.21 | $15.32 | $13.40 | 188,007 |
| 2021-03-16 | $15.41 | $15.41 | $15.22 | $15.28 | $13.37 | 116,140 |
| 2021-03-15 | $14.97 | $15.41 | $14.96 | $15.38 | $13.45 | 159,419 |
| 2021-03-12 | $15.14 | $15.16 | $14.97 | $14.97 | $13.10 | 142,908 |
| 2021-03-11 | $15.35 | $15.38 | $15.00 | $15.21 | $13.31 | 147,059 |
| 2021-03-10 | $14.73 | $15.34 | $14.69 | $15.29 | $13.38 | 203,836 |
| 2021-03-09 | $14.64 | $14.77 | $14.44 | $14.69 | $12.85 | 351,998 |
| 2021-03-08 | $15.25 | $15.28 | $14.45 | $14.64 | $12.81 | 496,331 |
| 2021-03-05 | $14.50 | $15.29 | $14.29 | $15.13 | $13.24 | 801,719 |
| 2021-03-04 | $15.30 | $15.60 | $15.26 | $15.30 | $13.38 | 409,075 |
| 2021-03-03 | $15.07 | $15.65 | $14.80 | $15.28 | $13.37 | 417,237 |
| 2021-03-02 | $16.33 | $16.40 | $15.05 | $15.07 | $13.18 | 772,841 |
| 2021-03-01 | $16.75 | $16.89 | $16.30 | $16.42 | $14.36 | 839,785 |
| 2021-02-26 | $17.28 | $17.32 | $17.15 | $17.32 | $15.15 | 106,350 |
| 2021-02-25 | $17.00 | $17.26 | $17.00 | $17.16 | $15.01 | 129,776 |
| 2021-02-24 | $16.84 | $17.10 | $16.79 | $17.07 | $14.93 | 150,673 |
| 2021-02-23 | $16.70 | $16.84 | $16.67 | $16.83 | $14.72 | 81,871 |
| 2021-02-22 | $16.95 | $16.95 | $16.63 | $16.88 | $14.77 | 122,431 |
| 2021-02-19 | $16.80 | $17.00 | $16.70 | $16.84 | $14.73 | 207,225 |
| 2021-02-18 | $16.75 | $17.06 | $16.70 | $16.77 | $14.67 | 269,142 |
| 2021-02-17 | $17.40 | $17.47 | $17.08 | $17.35 | $15.07 | 143,196 |
| 2021-02-16 | $17.18 | $17.42 | $17.00 | $17.35 | $15.07 | 119,050 |
| 2021-02-12 | $17.00 | $17.16 | $16.99 | $17.06 | $14.82 | 70,519 |
| 2021-02-11 | $16.91 | $17.03 | $16.90 | $16.98 | $14.75 | 86,305 |
| 2021-02-10 | $16.99 | $17.10 | $16.82 | $16.95 | $14.73 | 134,391 |
| 2021-02-09 | $16.81 | $16.99 | $16.81 | $16.95 | $14.73 | 110,931 |
| 2021-02-08 | $16.90 | $17.00 | $16.78 | $16.82 | $14.61 | 124,359 |
| 2021-02-05 | $16.68 | $16.85 | $16.68 | $16.83 | $14.62 | 76,252 |
| 2021-02-04 | $16.73 | $16.77 | $16.57 | $16.67 | $14.48 | 93,035 |
| 2021-02-03 | $16.61 | $16.70 | $16.48 | $16.56 | $14.39 | 101,902 |
| 2021-02-02 | $16.69 | $16.87 | $16.55 | $16.55 | $14.38 | 106,313 |
| 2021-02-01 | $16.56 | $16.60 | $16.40 | $16.59 | $14.41 | 93,180 |
| 2021-01-29 | $16.71 | $16.76 | $16.37 | $16.42 | $14.27 | 131,967 |
| 2021-01-28 | $16.50 | $16.79 | $16.50 | $16.58 | $14.40 | 113,601 |
| 2021-01-27 | $16.71 | $16.74 | $16.50 | $16.50 | $14.34 | 107,087 |
| 2021-01-26 | $16.88 | $16.98 | $16.75 | $16.82 | $14.61 | 118,880 |
| 2021-01-25 | $17.10 | $17.18 | $16.80 | $16.84 | $14.63 | 129,423 |
| 2021-01-22 | $17.30 | $17.30 | $16.82 | $17.00 | $14.77 | 247,390 |
| 2021-01-21 | $17.90 | $17.92 | $17.22 | $17.31 | $15.04 | 243,764 |
| 2021-01-20 | $17.40 | $17.92 | $17.31 | $17.81 | $15.47 | 309,709 |
| 2021-01-19 | $16.84 | $17.44 | $16.75 | $17.30 | $14.93 | 320,100 |
| 2021-01-15 | $16.65 | $16.67 | $16.42 | $16.65 | $14.37 | 133,913 |
| 2021-01-14 | $16.75 | $16.80 | $16.52 | $16.58 | $14.31 | 168,197 |
| 2021-01-13 | $16.52 | $16.67 | $16.52 | $16.67 | $14.39 | 168,578 |
| 2021-01-12 | $16.37 | $16.57 | $16.22 | $16.48 | $14.22 | 290,589 |
| 2021-01-11 | $16.06 | $16.21 | $16.00 | $16.20 | $13.98 | 271,958 |
| 2021-01-08 | $16.15 | $16.25 | $16.10 | $16.17 | $13.96 | 124,613 |
| 2021-01-07 | $16.09 | $16.19 | $16.03 | $16.12 | $13.91 | 77,083 |
| 2021-01-06 | $15.75 | $16.12 | $15.75 | $16.01 | $13.82 | 109,108 |
| 2021-01-05 | $15.83 | $15.90 | $15.72 | $15.79 | $13.63 | 99,116 |
| 2021-01-04 | $15.85 | $15.99 | $15.62 | $15.78 | $13.62 | 123,997 |
| 2020-12-31 | $15.79 | $15.83 | $15.64 | $15.83 | $13.66 | 94,919 |
| 2020-12-30 | $15.73 | $15.73 | $15.61 | $15.72 | $13.57 | 88,419 |
| 2020-12-29 | $15.71 | $15.87 | $15.63 | $15.66 | $13.52 | 103,279 |
| 2020-12-28 | $15.77 | $15.85 | $15.64 | $15.71 | $13.56 | 87,837 |
| 2020-12-24 | $15.80 | $15.86 | $15.70 | $15.76 | $13.60 | 44,056 |
| 2020-12-23 | $15.66 | $15.90 | $15.61 | $15.78 | $13.62 | 92,133 |
| 2020-12-22 | $15.64 | $15.79 | $15.61 | $15.70 | $13.55 | 92,514 |
| 2020-12-21 | $16.00 | $16.00 | $15.50 | $15.73 | $13.58 | 180,928 |
| 2020-12-18 | $16.04 | $16.10 | $15.95 | $16.07 | $13.87 | 67,806 |
| 2020-12-17 | $16.00 | $16.05 | $15.86 | $16.01 | $13.82 | 105,341 |
| 2020-12-16 | $15.83 | $16.07 | $15.79 | $16.05 | $13.75 | 114,270 |
| 2020-12-15 | $15.75 | $15.89 | $15.66 | $15.80 | $13.54 | 98,807 |
| 2020-12-14 | $15.90 | $15.90 | $15.60 | $15.64 | $13.40 | 118,291 |
| 2020-12-11 | $15.69 | $15.77 | $15.55 | $15.63 | $13.39 | 53,858 |
| 2020-12-10 | $15.70 | $15.73 | $15.56 | $15.69 | $13.44 | 87,200 |
| 2020-12-09 | $15.66 | $15.69 | $15.51 | $15.68 | $13.44 | 113,837 |
| 2020-12-08 | $15.48 | $15.64 | $15.40 | $15.62 | $13.38 | 94,723 |
| 2020-12-07 | $15.75 | $15.75 | $15.41 | $15.48 | $13.26 | 167,031 |
| 2020-12-04 | $15.70 | $15.75 | $15.59 | $15.69 | $13.44 | 114,590 |
| 2020-12-03 | $15.84 | $15.85 | $15.57 | $15.59 | $13.36 | 143,956 |
| 2020-12-02 | $15.55 | $16.51 | $15.55 | $15.82 | $13.56 | 121,065 |
| 2020-12-01 | $15.44 | $15.69 | $15.43 | $15.63 | $13.39 | 151,948 |
| 2020-11-30 | $15.44 | $15.44 | $15.31 | $15.42 | $13.21 | 140,769 |
| 2020-11-27 | $15.26 | $15.39 | $15.26 | $15.37 | $13.17 | 39,482 |
| 2020-11-25 | $15.26 | $15.27 | $15.17 | $15.26 | $13.08 | 106,494 |
| 2020-11-24 | $15.19 | $15.30 | $15.10 | $15.23 | $13.05 | 136,737 |
| 2020-11-23 | $15.10 | $15.20 | $15.04 | $15.17 | $13.00 | 111,254 |
| 2020-11-20 | $15.19 | $15.24 | $15.02 | $15.04 | $12.89 | 108,021 |
| 2020-11-19 | $15.36 | $15.36 | $15.01 | $15.19 | $13.02 | 222,243 |
| 2020-11-18 | $15.31 | $15.64 | $15.31 | $15.58 | $13.25 | 163,985 |
| 2020-11-17 | $15.26 | $15.50 | $15.17 | $15.31 | $13.02 | 196,009 |
| 2020-11-16 | $15.20 | $15.32 | $15.12 | $15.25 | $12.97 | 149,756 |
| 2020-11-13 | $14.88 | $15.13 | $14.88 | $15.08 | $12.82 | 88,455 |
| 2020-11-12 | $14.96 | $14.96 | $14.79 | $14.81 | $12.59 | 90,550 |
| 2020-11-11 | $14.98 | $14.98 | $14.79 | $14.95 | $12.71 | 90,415 |
| 2020-11-10 | $14.83 | $14.90 | $14.75 | $14.88 | $12.65 | 94,508 |
| 2020-11-09 | $15.00 | $15.00 | $14.70 | $14.75 | $12.54 | 118,994 |
| 2020-11-06 | $14.65 | $14.69 | $14.58 | $14.59 | $12.41 | 90,439 |
| 2020-11-05 | $14.69 | $14.75 | $14.55 | $14.64 | $12.45 | 163,563 |
| 2020-11-04 | $14.01 | $14.68 | $14.01 | $14.46 | $12.30 | 158,876 |
| 2020-11-03 | $13.86 | $14.01 | $13.86 | $13.98 | $11.89 | 48,788 |
| 2020-11-02 | $13.58 | $13.78 | $13.52 | $13.68 | $11.63 | 116,794 |
| 2020-10-30 | $13.56 | $13.68 | $13.28 | $13.43 | $11.42 | 114,147 |
| 2020-10-29 | $13.50 | $13.60 | $13.44 | $13.50 | $11.48 | 128,499 |
| 2020-10-28 | $14.00 | $14.11 | $13.50 | $13.58 | $11.55 | 262,883 |
| 2020-10-27 | $14.21 | $14.28 | $14.14 | $14.15 | $12.03 | 53,390 |
| 2020-10-26 | $14.25 | $14.32 | $14.07 | $14.21 | $12.08 | 69,550 |
| 2020-10-23 | $14.32 | $14.46 | $14.27 | $14.32 | $12.18 | 61,913 |
| 2020-10-22 | $14.21 | $14.29 | $14.20 | $14.28 | $12.14 | 59,582 |
| 2020-10-21 | $14.31 | $14.40 | $14.21 | $14.25 | $12.12 | 58,528 |
| 2020-10-20 | $14.25 | $14.43 | $14.25 | $14.34 | $12.19 | 71,649 |
| 2020-10-19 | $14.49 | $14.64 | $14.19 | $14.20 | $12.08 | 79,126 |
| 2020-10-16 | $14.51 | $14.69 | $14.51 | $14.65 | $12.36 | 69,576 |
| 2020-10-15 | $14.50 | $14.51 | $14.37 | $14.48 | $12.21 | 83,479 |
| 2020-10-14 | $14.61 | $14.72 | $14.49 | $14.55 | $12.27 | 90,901 |
| 2020-10-13 | $14.65 | $14.71 | $14.60 | $14.65 | $12.36 | 113,718 |
| 2020-10-12 | $14.66 | $14.73 | $14.65 | $14.71 | $12.41 | 78,118 |
| 2020-10-09 | $14.60 | $14.70 | $14.54 | $14.62 | $12.33 | 79,112 |
| 2020-10-08 | $14.50 | $14.58 | $14.48 | $14.54 | $12.26 | 80,745 |
| 2020-10-07 | $14.27 | $14.49 | $14.27 | $14.46 | $12.20 | 52,131 |
| 2020-10-06 | $14.44 | $14.50 | $14.22 | $14.23 | $12.00 | 114,234 |
| 2020-10-05 | $14.27 | $14.46 | $14.27 | $14.42 | $12.16 | 81,955 |
| 2020-10-02 | $14.08 | $14.27 | $13.97 | $14.20 | $11.98 | 95,596 |
| 2020-10-01 | $14.42 | $14.43 | $14.17 | $14.20 | $11.98 | 87,035 |
| 2020-09-30 | $14.22 | $14.39 | $14.15 | $14.33 | $12.09 | 98,713 |
| 2020-09-29 | $13.99 | $14.15 | $13.97 | $14.12 | $11.91 | 84,641 |
| 2020-09-28 | $14.24 | $14.25 | $14.05 | $14.05 | $11.85 | 119,032 |
| 2020-09-25 | $13.81 | $14.05 | $13.75 | $14.02 | $11.82 | 85,377 |
| 2020-09-24 | $13.90 | $13.94 | $13.66 | $13.82 | $11.66 | 166,224 |
| 2020-09-23 | $14.16 | $14.23 | $13.91 | $13.94 | $11.76 | 86,613 |
| 2020-09-22 | $14.08 | $14.15 | $14.01 | $14.10 | $11.89 | 89,647 |
| 2020-09-21 | $14.32 | $14.32 | $14.00 | $14.13 | $11.92 | 171,350 |
| 2020-09-18 | $14.53 | $14.58 | $14.41 | $14.46 | $12.20 | 64,534 |
| 2020-09-17 | $14.51 | $14.56 | $14.32 | $14.49 | $12.22 | 72,324 |
| 2020-09-16 | $14.62 | $14.81 | $14.62 | $14.71 | $12.31 | 169,400 |
| 2020-09-15 | $14.67 | $14.78 | $14.60 | $14.60 | $12.22 | 128,532 |
| 2020-09-14 | $14.41 | $14.69 | $14.40 | $14.59 | $12.21 | 90,372 |
| 2020-09-11 | $14.34 | $14.44 | $14.28 | $14.37 | $12.02 | 60,865 |
| 2020-09-10 | $14.40 | $14.49 | $14.26 | $14.29 | $11.96 | 79,856 |
| 2020-09-09 | $14.08 | $14.49 | $14.08 | $14.34 | $12.00 | 103,225 |
| 2020-09-08 | $14.14 | $14.16 | $14.03 | $14.09 | $11.79 | 175,453 |
| 2020-09-04 | $14.51 | $14.60 | $14.12 | $14.30 | $11.96 | 185,716 |
| 2020-09-03 | $14.85 | $14.85 | $14.40 | $14.55 | $12.17 | 147,661 |
| 2020-09-02 | $14.50 | $14.82 | $14.50 | $14.82 | $12.40 | 70,893 |
| 2020-09-01 | $14.51 | $14.59 | $14.45 | $14.53 | $12.16 | 116,066 |
| 2020-08-31 | $14.69 | $14.69 | $14.54 | $14.60 | $12.22 | 110,228 |
| 2020-08-28 | $14.59 | $14.64 | $14.45 | $14.58 | $12.20 | 141,878 |
| 2020-08-27 | $14.65 | $14.69 | $14.55 | $14.62 | $12.23 | 100,206 |
| 2020-08-26 | $14.68 | $14.68 | $14.57 | $14.60 | $12.22 | 73,370 |
| 2020-08-25 | $14.63 | $14.72 | $14.59 | $14.69 | $12.29 | 97,183 |
| 2020-08-24 | $14.71 | $14.75 | $14.55 | $14.61 | $12.22 | 111,227 |
| 2020-08-21 | $14.79 | $14.79 | $14.64 | $14.64 | $12.25 | 66,794 |
| 2020-08-20 | $14.66 | $14.80 | $14.66 | $14.77 | $12.36 | 52,108 |
| 2020-08-19 | $14.92 | $14.99 | $14.77 | $14.77 | $12.36 | 99,568 |
| 2020-08-18 | $14.96 | $15.02 | $14.92 | $14.99 | $12.44 | 119,869 |
| 2020-08-17 | $14.94 | $14.98 | $14.82 | $14.97 | $12.43 | 111,710 |
| 2020-08-14 | $14.73 | $14.84 | $14.69 | $14.73 | $12.23 | 108,552 |
| 2020-08-13 | $14.80 | $14.82 | $14.65 | $14.73 | $12.23 | 92,630 |
| 2020-08-12 | $14.60 | $14.79 | $14.60 | $14.74 | $12.24 | 85,451 |
| 2020-08-11 | $14.67 | $14.74 | $14.50 | $14.53 | $12.06 | 106,504 |
| 2020-08-10 | $14.57 | $14.73 | $14.57 | $14.65 | $12.16 | 150,041 |
| 2020-08-07 | $14.65 | $14.86 | $14.57 | $14.61 | $12.13 | 126,850 |
| 2020-08-06 | $14.76 | $14.90 | $14.70 | $14.77 | $12.26 | 117,680 |
| 2020-08-05 | $14.70 | $14.88 | $14.68 | $14.87 | $12.34 | 106,923 |
| 2020-08-04 | $14.68 | $14.77 | $14.62 | $14.63 | $12.14 | 70,009 |
| 2020-08-03 | $14.53 | $14.72 | $14.53 | $14.70 | $12.20 | 76,252 |
| 2020-07-31 | $14.65 | $14.66 | $14.40 | $14.47 | $12.01 | 112,909 |
| 2020-07-30 | $14.70 | $14.70 | $14.56 | $14.60 | $12.12 | 62,561 |
| 2020-07-29 | $14.61 | $14.85 | $14.55 | $14.78 | $12.27 | 117,491 |
| 2020-07-28 | $14.51 | $14.61 | $14.50 | $14.61 | $12.13 | 77,481 |
| 2020-07-27 | $14.37 | $14.53 | $14.33 | $14.48 | $12.02 | 116,923 |
| 2020-07-24 | $14.56 | $14.61 | $14.29 | $14.41 | $11.96 | 180,762 |
| 2020-07-23 | $15.00 | $15.00 | $14.60 | $14.64 | $12.15 | 147,369 |
| 2020-07-22 | $14.99 | $14.99 | $14.84 | $14.95 | $12.41 | 145,702 |
| 2020-07-21 | $14.83 | $14.97 | $14.81 | $14.85 | $12.33 | 92,201 |
| 2020-07-20 | $14.79 | $14.97 | $14.79 | $14.83 | $12.31 | 177,321 |
| 2020-07-17 | $14.83 | $14.83 | $14.71 | $14.82 | $12.30 | 84,909 |
| 2020-07-16 | $14.78 | $14.80 | $14.68 | $14.80 | $12.19 | 129,422 |
| 2020-07-15 | $14.65 | $14.79 | $14.63 | $14.78 | $12.17 | 167,679 |
| 2020-07-14 | $14.36 | $14.54 | $14.34 | $14.54 | $11.98 | 129,279 |
| 2020-07-13 | $14.42 | $14.59 | $14.32 | $14.36 | $11.83 | 156,550 |
| 2020-07-10 | $14.26 | $14.31 | $14.16 | $14.29 | $11.77 | 62,795 |
| 2020-07-09 | $14.36 | $14.43 | $14.17 | $14.26 | $11.75 | 86,798 |
| 2020-07-08 | $14.36 | $14.48 | $14.27 | $14.39 | $11.85 | 88,685 |
| 2020-07-07 | $14.49 | $14.58 | $14.37 | $14.38 | $11.84 | 78,842 |
| 2020-07-06 | $14.53 | $14.60 | $14.44 | $14.57 | $12.00 | 137,749 |
| 2020-07-02 | $14.40 | $14.50 | $14.40 | $14.41 | $11.87 | 66,375 |
| 2020-07-01 | $14.46 | $14.47 | $14.33 | $14.41 | $11.87 | 87,703 |
| 2020-06-30 | $14.15 | $14.34 | $13.95 | $14.30 | $11.78 | 139,666 |
| 2020-06-29 | $14.00 | $14.07 | $13.94 | $14.05 | $11.57 | 109,656 |
| 2020-06-26 | $14.03 | $14.10 | $13.95 | $13.99 | $11.52 | 94,329 |
| 2020-06-25 | $13.87 | $14.06 | $13.87 | $14.03 | $11.56 | 77,219 |
| 2020-06-24 | $14.05 | $14.11 | $13.90 | $13.97 | $11.51 | 209,578 |
| 2020-06-23 | $14.18 | $14.31 | $14.14 | $14.21 | $11.70 | 105,673 |
| 2020-06-22 | $14.16 | $14.18 | $14.05 | $14.14 | $11.65 | 106,688 |
| 2020-06-19 | $14.21 | $14.46 | $14.12 | $14.16 | $11.66 | 131,256 |
| 2020-06-18 | $14.28 | $14.32 | $14.13 | $14.24 | $11.73 | 159,277 |
| 2020-06-17 | $14.67 | $14.80 | $14.42 | $14.43 | $11.79 | 211,741 |
| 2020-06-16 | $14.52 | $14.66 | $14.36 | $14.61 | $11.94 | 166,150 |
| 2020-06-15 | $13.88 | $14.28 | $13.82 | $14.15 | $11.56 | 146,231 |
| 2020-06-12 | $14.15 | $14.25 | $13.84 | $14.04 | $11.47 | 128,621 |
| 2020-06-11 | $14.50 | $14.58 | $13.79 | $13.84 | $11.31 | 343,370 |
| 2020-06-10 | $14.67 | $14.74 | $14.57 | $14.70 | $12.01 | 100,263 |
| 2020-06-09 | $14.70 | $14.74 | $14.64 | $14.65 | $11.97 | 122,940 |
| 2020-06-08 | $14.66 | $14.79 | $14.62 | $14.75 | $12.05 | 251,985 |
| 2020-06-05 | $14.59 | $14.86 | $14.59 | $14.76 | $12.06 | 187,009 |
| 2020-06-04 | $14.43 | $14.65 | $14.43 | $14.51 | $11.85 | 185,408 |
| 2020-06-03 | $14.62 | $14.65 | $14.49 | $14.51 | $11.85 | 119,389 |
| 2020-06-02 | $14.42 | $14.55 | $14.37 | $14.52 | $11.86 | 102,921 |
| 2020-06-01 | $14.41 | $14.52 | $14.35 | $14.44 | $11.80 | 146,222 |
| 2020-05-29 | $14.39 | $14.48 | $14.27 | $14.47 | $11.82 | 144,005 |
| 2020-05-28 | $14.15 | $14.44 | $14.06 | $14.29 | $11.67 | 201,548 |
| 2020-05-27 | $14.27 | $14.33 | $14.06 | $14.15 | $11.56 | 186,769 |
| 2020-05-26 | $14.39 | $14.39 | $14.20 | $14.27 | $11.66 | 215,035 |
| 2020-05-22 | $13.95 | $14.18 | $13.89 | $14.10 | $11.52 | 150,948 |
| 2020-05-21 | $14.02 | $14.16 | $13.91 | $13.93 | $11.38 | 171,891 |
| 2020-05-20 | $14.35 | $14.42 | $14.14 | $14.15 | $11.56 | 250,554 |
| 2020-05-19 | $14.28 | $14.44 | $14.14 | $14.31 | $11.69 | 196,992 |
| 2020-05-18 | $14.27 | $14.56 | $14.21 | $14.42 | $11.69 | 312,038 |
| 2020-05-15 | $13.94 | $14.25 | $13.93 | $13.99 | $11.34 | 233,604 |
| 2020-05-14 | $13.90 | $14.13 | $13.75 | $14.00 | $11.34 | 310,593 |
| 2020-05-13 | $14.11 | $14.42 | $13.93 | $13.96 | $11.31 | 381,005 |
| 2020-05-12 | $14.53 | $14.59 | $14.11 | $14.11 | $11.43 | 275,610 |
| 2020-05-11 | $14.10 | $14.55 | $14.04 | $14.48 | $11.73 | 258,294 |
| 2020-05-08 | $14.15 | $14.21 | $14.02 | $14.13 | $11.45 | 191,980 |
| 2020-05-07 | $14.19 | $14.20 | $13.99 | $14.00 | $11.34 | 188,892 |
| 2020-05-06 | $14.01 | $14.17 | $13.90 | $13.98 | $11.33 | 161,361 |
| 2020-05-05 | $13.74 | $14.13 | $13.74 | $13.97 | $11.32 | 286,547 |
| 2020-05-04 | $13.54 | $13.71 | $13.33 | $13.65 | $11.06 | 216,229 |
| 2020-05-01 | $13.87 | $13.87 | $13.60 | $13.69 | $11.09 | 276,330 |
| 2020-04-30 | $14.04 | $14.04 | $13.79 | $13.97 | $11.32 | 365,866 |
| 2020-04-29 | $14.00 | $14.11 | $13.88 | $13.92 | $11.28 | 227,977 |
| 2020-04-28 | $14.20 | $14.20 | $13.73 | $13.83 | $11.21 | 339,189 |
| 2020-04-27 | $13.97 | $14.20 | $13.92 | $14.11 | $11.43 | 342,693 |
| 2020-04-24 | $13.61 | $13.97 | $13.50 | $13.85 | $11.22 | 241,517 |
| 2020-04-23 | $13.37 | $13.64 | $13.27 | $13.55 | $10.98 | 244,227 |
| 2020-04-22 | $13.38 | $13.41 | $13.18 | $13.35 | $10.82 | 195,291 |
| 2020-04-21 | $13.40 | $13.46 | $12.72 | $13.10 | $10.62 | 309,855 |
| 2020-04-20 | $13.26 | $13.69 | $13.25 | $13.47 | $10.92 | 435,466 |
| 2020-04-17 | $13.33 | $13.40 | $13.04 | $13.26 | $10.75 | 165,641 |
| 2020-04-16 | $13.05 | $13.36 | $12.93 | $13.11 | $10.53 | 267,240 |
| 2020-04-15 | $12.77 | $13.05 | $12.57 | $12.95 | $10.40 | 203,643 |
| 2020-04-14 | $12.74 | $12.97 | $12.50 | $12.97 | $10.42 | 192,224 |
| 2020-04-13 | $12.70 | $12.70 | $12.14 | $12.38 | $9.94 | 256,927 |
| 2020-04-09 | $12.34 | $12.68 | $12.28 | $12.57 | $10.10 | 219,764 |
| 2020-04-08 | $11.72 | $12.28 | $11.67 | $12.16 | $9.77 | 206,371 |
| 2020-04-07 | $11.86 | $11.86 | $11.50 | $11.69 | $9.39 | 220,726 |
| 2020-04-06 | $11.18 | $11.39 | $11.07 | $11.35 | $9.12 | 256,796 |
| 2020-04-03 | $10.84 | $11.04 | $10.76 | $10.83 | $8.70 | 167,798 |
| 2020-04-02 | $10.55 | $10.98 | $10.51 | $10.93 | $8.78 | 198,244 |
| 2020-04-01 | $10.70 | $11.13 | $10.70 | $10.84 | $8.71 | 214,721 |
| 2020-03-31 | $11.74 | $12.00 | $11.32 | $11.39 | $9.15 | 299,368 |
| 2020-03-30 | $11.00 | $11.64 | $11.00 | $11.55 | $9.28 | 266,024 |
| 2020-03-27 | $10.90 | $11.26 | $10.80 | $11.06 | $8.88 | 152,683 |
| 2020-03-26 | $10.66 | $11.25 | $10.56 | $11.15 | $8.96 | 228,411 |
| 2020-03-25 | $9.43 | $10.76 | $9.43 | $10.46 | $8.40 | 226,855 |
| 2020-03-24 | $9.10 | $9.65 | $9.10 | $9.57 | $7.69 | 198,897 |
| 2020-03-23 | $9.40 | $9.40 | $8.76 | $8.89 | $7.14 | 318,805 |
| 2020-03-20 | $9.45 | $9.99 | $9.41 | $9.56 | $7.68 | 212,632 |
| 2020-03-19 | $9.10 | $9.46 | $8.88 | $9.38 | $7.53 | 291,832 |
| 2020-03-18 | $10.11 | $10.39 | $8.97 | $9.36 | $7.43 | 489,879 |
| 2020-03-17 | $10.45 | $10.90 | $10.03 | $10.76 | $8.54 | 359,814 |
| 2020-03-16 | $10.39 | $11.07 | $10.21 | $10.39 | $8.24 | 315,801 |
| 2020-03-13 | $11.16 | $11.69 | $10.84 | $11.63 | $9.23 | 367,899 |
| 2020-03-12 | $11.40 | $11.49 | $9.72 | $10.66 | $8.46 | 513,937 |
| 2020-03-11 | $12.66 | $12.68 | $12.04 | $12.14 | $9.63 | 226,221 |
| 2020-03-10 | $12.95 | $13.09 | $12.51 | $12.85 | $10.20 | 155,620 |
| 2020-03-09 | $12.05 | $12.96 | $12.05 | $12.76 | $10.12 | 261,503 |
| 2020-03-06 | $13.22 | $13.48 | $13.13 | $13.48 | $10.69 | 140,638 |
| 2020-03-05 | $13.57 | $13.65 | $13.42 | $13.55 | $10.75 | 212,506 |
| 2020-03-04 | $13.28 | $13.80 | $13.24 | $13.77 | $10.93 | 258,731 |
| 2020-03-03 | $13.29 | $13.39 | $12.94 | $13.08 | $10.38 | 300,006 |
| 2020-03-02 | $12.53 | $13.20 | $12.45 | $13.19 | $10.46 | 244,032 |
| 2020-02-28 | $12.56 | $12.58 | $12.15 | $12.37 | $9.81 | 445,109 |
| 2020-02-27 | $13.25 | $13.25 | $12.64 | $12.92 | $10.25 | 427,238 |
| 2020-02-26 | $13.24 | $13.57 | $13.24 | $13.41 | $10.64 | 241,894 |
| 2020-02-25 | $13.85 | $13.87 | $13.22 | $13.23 | $10.50 | 332,312 |
| 2020-02-24 | $13.90 | $13.94 | $13.72 | $13.82 | $10.96 | 220,938 |
| 2020-02-21 | $14.11 | $14.19 | $14.07 | $14.16 | $11.23 | 140,991 |
| 2020-02-20 | $14.19 | $14.25 | $14.03 | $14.20 | $11.27 | 237,209 |
| 2020-02-19 | $14.28 | $14.31 | $14.21 | $14.24 | $11.30 | 138,907 |
| 2020-02-18 | $14.50 | $14.52 | $14.31 | $14.35 | $11.29 | 272,036 |
| 2020-02-14 | $14.44 | $14.49 | $14.38 | $14.49 | $11.40 | 138,454 |
| 2020-02-13 | $14.43 | $14.50 | $14.40 | $14.46 | $11.38 | 92,473 |
| 2020-02-12 | $14.47 | $14.50 | $14.42 | $14.45 | $11.37 | 134,420 |
| 2020-02-11 | $14.34 | $14.43 | $14.34 | $14.41 | $11.34 | 135,477 |
| 2020-02-10 | $14.19 | $14.33 | $14.19 | $14.32 | $11.27 | 80,764 |
| 2020-02-07 | $14.24 | $14.27 | $14.15 | $14.23 | $11.20 | 93,482 |
| 2020-02-06 | $14.32 | $14.32 | $14.16 | $14.24 | $11.21 | 155,361 |
| 2020-02-05 | $14.05 | $14.26 | $14.05 | $14.23 | $11.20 | 142,908 |
| 2020-02-04 | $13.93 | $14.10 | $13.90 | $14.02 | $11.03 | 159,405 |
| 2020-02-03 | $13.69 | $13.87 | $13.69 | $13.86 | $10.91 | 142,276 |
| 2020-01-31 | $13.87 | $13.89 | $13.63 | $13.64 | $10.73 | 148,404 |
| 2020-01-30 | $13.97 | $14.01 | $13.81 | $13.86 | $10.91 | 101,110 |
| 2020-01-29 | $13.97 | $14.03 | $13.92 | $13.98 | $11.00 | 121,538 |
| 2020-01-28 | $13.81 | $13.97 | $13.81 | $13.94 | $10.97 | 148,406 |
| 2020-01-27 | $13.70 | $13.81 | $13.66 | $13.80 | $10.86 | 210,586 |
| 2020-01-24 | $14.10 | $14.13 | $13.86 | $13.86 | $10.91 | 148,689 |
| 2020-01-23 | $14.21 | $14.23 | $14.05 | $14.10 | $11.10 | 142,944 |
| 2020-01-22 | $14.20 | $14.25 | $14.20 | $14.22 | $11.19 | 132,033 |
| 2020-01-21 | $14.24 | $14.29 | $14.15 | $14.21 | $11.18 | 175,818 |
| 2020-01-17 | $14.19 | $14.25 | $14.13 | $14.21 | $11.18 | 180,405 |
| 2020-01-16 | $14.13 | $14.27 | $14.10 | $14.16 | $11.14 | 142,472 |
| 2020-01-15 | $14.27 | $14.35 | $14.21 | $14.23 | $11.11 | 234,030 |
| 2020-01-14 | $14.14 | $14.27 | $14.09 | $14.27 | $11.14 | 130,203 |
| 2020-01-13 | $14.10 | $14.14 | $14.08 | $14.14 | $11.04 | 174,197 |
| 2020-01-10 | $14.06 | $14.13 | $14.00 | $14.13 | $11.03 | 210,650 |
| 2020-01-09 | $13.92 | $14.08 | $13.89 | $14.08 | $10.99 | 290,708 |
| 2020-01-08 | $13.90 | $13.94 | $13.86 | $13.92 | $10.86 | 157,432 |
| 2020-01-07 | $13.95 | $13.95 | $13.86 | $13.91 | $10.86 | 118,285 |
| 2020-01-06 | $13.89 | $13.95 | $13.81 | $13.95 | $10.89 | 121,702 |
| 2020-01-03 | $13.87 | $13.91 | $13.80 | $13.91 | $10.86 | 111,447 |
| 2020-01-02 | $13.91 | $13.95 | $13.85 | $13.95 | $10.89 | 104,285 |
| 2019-12-31 | $13.86 | $13.89 | $13.81 | $13.85 | $10.81 | 104,564 |
| 2019-12-30 | $13.92 | $13.95 | $13.81 | $13.82 | $10.79 | 127,075 |
| 2019-12-27 | $13.89 | $13.95 | $13.89 | $13.92 | $10.86 | 121,467 |
| 2019-12-26 | $13.93 | $13.94 | $13.89 | $13.90 | $10.85 | 85,258 |
| 2019-12-24 | $13.94 | $13.94 | $13.87 | $13.90 | $10.85 | 77,476 |
| 2019-12-23 | $13.97 | $13.97 | $13.88 | $13.92 | $10.86 | 185,741 |
| 2019-12-20 | $13.96 | $13.97 | $13.84 | $13.97 | $10.90 | 189,844 |
| 2019-12-19 | $13.81 | $13.91 | $13.80 | $13.89 | $10.84 | 98,036 |
| 2019-12-18 | $13.93 | $13.95 | $13.89 | $13.94 | $10.79 | 188,112 |
| 2019-12-17 | $13.92 | $13.94 | $13.87 | $13.94 | $10.79 | 178,838 |
| 2019-12-16 | $13.77 | $13.93 | $13.77 | $13.91 | $10.77 | 113,849 |
| 2019-12-13 | $13.69 | $13.79 | $13.69 | $13.74 | $10.63 | 104,954 |
| 2019-12-12 | $13.71 | $13.78 | $13.69 | $13.71 | $10.61 | 146,119 |
| 2019-12-11 | $13.65 | $13.72 | $13.63 | $13.71 | $10.61 | 115,095 |
| 2019-12-10 | $13.60 | $13.70 | $13.60 | $13.65 | $10.57 | 129,122 |
| 2019-12-09 | $13.58 | $13.60 | $13.55 | $13.60 | $10.53 | 107,015 |
| 2019-12-06 | $13.59 | $13.60 | $13.57 | $13.57 | $10.50 | 153,306 |
| 2019-12-05 | $13.58 | $13.58 | $13.50 | $13.56 | $10.50 | 94,153 |
| 2019-12-04 | $13.50 | $13.60 | $13.49 | $13.59 | $10.52 | 104,590 |
| 2019-12-03 | $13.50 | $13.51 | $13.43 | $13.48 | $10.43 | 130,084 |
| 2019-12-02 | $13.56 | $13.58 | $13.52 | $13.55 | $10.49 | 123,374 |
| 2019-11-29 | $13.56 | $13.58 | $13.52 | $13.55 | $10.49 | 65,193 |
| 2019-11-27 | $13.51 | $13.56 | $13.51 | $13.56 | $10.50 | 82,384 |
| 2019-11-26 | $13.56 | $13.57 | $13.47 | $13.51 | $10.46 | 132,540 |
| 2019-11-25 | $13.52 | $13.55 | $13.50 | $13.54 | $10.48 | 146,096 |
| 2019-11-22 | $13.50 | $13.50 | $13.44 | $13.48 | $10.43 | 120,375 |
| 2019-11-21 | $13.43 | $13.50 | $13.41 | $13.48 | $10.43 | 103,422 |
| 2019-11-20 | $13.49 | $13.50 | $13.45 | $13.47 | $10.43 | 98,909 |
| 2019-11-19 | $13.49 | $13.55 | $13.49 | $13.52 | $10.46 | 132,890 |
| 2019-11-18 | $13.56 | $13.63 | $13.50 | $13.57 | $10.41 | 162,529 |
| 2019-11-15 | $13.60 | $13.60 | $13.54 | $13.60 | $10.44 | 216,931 |
| 2019-11-14 | $13.54 | $13.60 | $13.49 | $13.60 | $10.44 | 97,618 |
| 2019-11-13 | $13.46 | $13.56 | $13.42 | $13.54 | $10.39 | 86,802 |
| 2019-11-12 | $13.52 | $13.55 | $13.48 | $13.49 | $10.35 | 139,521 |
| 2019-11-11 | $13.50 | $13.52 | $13.47 | $13.48 | $10.34 | 95,168 |
| 2019-11-08 | $13.43 | $13.53 | $13.43 | $13.50 | $10.36 | 83,780 |
| 2019-11-07 | $13.41 | $13.48 | $13.41 | $13.47 | $10.34 | 62,170 |
| 2019-11-06 | $13.51 | $13.53 | $13.36 | $13.43 | $10.31 | 131,987 |
| 2019-11-05 | $13.53 | $13.55 | $13.40 | $13.45 | $10.32 | 102,993 |
| 2019-11-04 | $13.51 | $13.55 | $13.46 | $13.52 | $10.38 | 121,306 |
| 2019-11-01 | $13.46 | $13.54 | $13.45 | $13.47 | $10.34 | 161,803 |
| 2019-10-31 | $13.49 | $13.50 | $13.41 | $13.46 | $10.33 | 149,331 |
| 2019-10-30 | $13.35 | $13.46 | $13.31 | $13.45 | $10.32 | 89,420 |
| 2019-10-29 | $13.22 | $13.38 | $13.22 | $13.28 | $10.19 | 114,451 |
| 2019-10-28 | $13.21 | $13.30 | $13.16 | $13.23 | $10.15 | 122,883 |
| 2019-10-25 | $13.16 | $13.24 | $13.14 | $13.24 | $10.16 | 70,334 |
| 2019-10-24 | $13.15 | $13.20 | $13.10 | $13.16 | $10.10 | 102,607 |
| 2019-10-23 | $13.05 | $13.17 | $13.04 | $13.15 | $10.09 | 104,711 |
| 2019-10-22 | $13.24 | $13.24 | $13.03 | $13.07 | $10.03 | 135,685 |
| 2019-10-21 | $13.15 | $13.23 | $13.09 | $13.09 | $10.05 | 81,847 |
| 2019-10-18 | $13.17 | $13.23 | $13.13 | $13.13 | $10.08 | 47,114 |
| 2019-10-17 | $13.17 | $13.26 | $13.17 | $13.20 | $10.13 | 81,911 |
| 2019-10-16 | $13.23 | $13.31 | $13.23 | $13.26 | $10.09 | 77,261 |
| 2019-10-15 | $13.11 | $13.30 | $13.11 | $13.26 | $10.09 | 78,534 |
| 2019-10-14 | $13.04 | $13.10 | $13.03 | $13.03 | $9.91 | 88,739 |
| 2019-10-11 | $13.11 | $13.21 | $13.04 | $13.04 | $9.92 | 78,981 |
| 2019-10-10 | $13.00 | $13.14 | $12.96 | $13.05 | $9.93 | 69,193 |
| 2019-10-09 | $13.05 | $13.16 | $13.00 | $13.00 | $9.89 | 88,718 |
| 2019-10-08 | $13.05 | $13.14 | $12.95 | $13.01 | $9.90 | 135,719 |
| 2019-10-07 | $13.15 | $13.21 | $13.08 | $13.08 | $9.95 | 102,709 |
| 2019-10-04 | $13.06 | $13.24 | $13.06 | $13.15 | $10.00 | 94,212 |
| 2019-10-03 | $13.03 | $13.15 | $12.99 | $13.02 | $9.90 | 122,806 |
| 2019-10-02 | $13.24 | $13.24 | $12.99 | $13.06 | $9.93 | 121,341 |
| 2019-10-01 | $13.42 | $13.47 | $13.26 | $13.26 | $10.09 | 127,150 |
| 2019-09-30 | $13.41 | $13.49 | $13.39 | $13.44 | $10.22 | 157,058 |
| 2019-09-27 | $13.32 | $13.39 | $13.25 | $13.34 | $10.15 | 86,032 |
| 2019-09-26 | $13.36 | $13.39 | $13.25 | $13.33 | $10.14 | 57,943 |
| 2019-09-25 | $13.38 | $13.39 | $13.28 | $13.34 | $10.15 | 97,364 |
| 2019-09-24 | $13.47 | $13.51 | $13.30 | $13.36 | $10.16 | 97,293 |
| 2019-09-23 | $13.44 | $13.56 | $13.44 | $13.44 | $10.22 | 81,078 |
| 2019-09-20 | $13.48 | $13.53 | $13.46 | $13.51 | $10.28 | 74,189 |
| 2019-09-19 | $13.45 | $13.53 | $13.40 | $13.47 | $10.25 | 80,381 |
| 2019-09-18 | $13.50 | $13.57 | $13.48 | $13.53 | $10.20 | 88,065 |
| 2019-09-17 | $13.55 | $13.55 | $13.45 | $13.49 | $10.17 | 67,706 |
| 2019-09-16 | $13.55 | $13.55 | $13.39 | $13.47 | $10.16 | 110,829 |
| 2019-09-13 | $13.52 | $13.57 | $13.48 | $13.51 | $10.19 | 112,489 |
| 2019-09-12 | $13.47 | $13.54 | $13.44 | $13.52 | $10.20 | 87,413 |
| 2019-09-11 | $13.42 | $13.50 | $13.35 | $13.49 | $10.17 | 129,553 |
| 2019-09-10 | $13.30 | $13.33 | $13.22 | $13.32 | $10.05 | 98,236 |
| 2019-09-09 | $13.39 | $13.44 | $13.30 | $13.31 | $10.04 | 83,878 |
| 2019-09-06 | $13.49 | $13.55 | $13.42 | $13.46 | $10.15 | 78,657 |
| 2019-09-05 | $13.43 | $13.49 | $13.36 | $13.46 | $10.15 | 88,962 |
| 2019-09-04 | $13.33 | $13.38 | $13.28 | $13.34 | $10.06 | 79,017 |
| 2019-09-03 | $13.13 | $13.26 | $13.01 | $13.26 | $10.00 | 116,154 |
| 2019-08-30 | $13.17 | $13.22 | $13.14 | $13.15 | $9.92 | 73,794 |
| 2019-08-29 | $13.26 | $13.26 | $13.13 | $13.17 | $9.93 | 74,510 |
| 2019-08-28 | $13.12 | $13.21 | $13.08 | $13.15 | $9.92 | 65,377 |
| 2019-08-27 | $13.16 | $13.24 | $13.03 | $13.13 | $9.90 | 102,407 |
| 2019-08-26 | $13.14 | $13.17 | $13.04 | $13.08 | $9.86 | 96,077 |
| 2019-08-23 | $13.22 | $13.30 | $13.05 | $13.10 | $9.88 | 160,975 |
| 2019-08-22 | $13.36 | $13.38 | $13.19 | $13.23 | $9.98 | 128,065 |
| 2019-08-21 | $13.39 | $13.39 | $13.27 | $13.34 | $10.06 | 97,324 |
| 2019-08-20 | $13.32 | $13.43 | $13.28 | $13.29 | $10.02 | 123,921 |
| 2019-08-19 | $13.42 | $13.46 | $13.31 | $13.38 | $10.09 | 112,181 |
| 2019-08-16 | $13.32 | $13.46 | $13.32 | $13.40 | $10.02 | 56,867 |
| 2019-08-15 | $13.25 | $13.32 | $13.18 | $13.27 | $9.92 | 61,199 |
| 2019-08-14 | $13.40 | $13.43 | $13.19 | $13.25 | $9.91 | 150,508 |
| 2019-08-13 | $13.18 | $13.49 | $13.12 | $13.49 | $10.09 | 101,972 |
| 2019-08-12 | $13.32 | $13.35 | $13.19 | $13.20 | $9.87 | 94,809 |
| 2019-08-09 | $13.37 | $13.38 | $13.26 | $13.35 | $9.98 | 72,085 |
| 2019-08-08 | $13.24 | $13.35 | $13.17 | $13.34 | $9.97 | 96,223 |
| 2019-08-07 | $13.05 | $13.17 | $12.91 | $13.17 | $9.85 | 136,456 |
| 2019-08-06 | $13.02 | $13.11 | $12.98 | $13.08 | $9.78 | 129,861 |
| 2019-08-05 | $13.20 | $13.20 | $12.92 | $13.01 | $9.73 | 194,068 |
| 2019-08-02 | $13.37 | $13.39 | $13.23 | $13.34 | $9.97 | 131,041 |
| 2019-08-01 | $13.39 | $13.54 | $13.31 | $13.34 | $9.97 | 181,797 |
| 2019-07-31 | $13.43 | $13.53 | $13.33 | $13.39 | $10.01 | 155,642 |
| 2019-07-30 | $13.35 | $13.41 | $13.32 | $13.41 | $10.03 | 113,615 |
| 2019-07-29 | $13.39 | $13.40 | $13.30 | $13.37 | $10.00 | 237,643 |
| 2019-07-26 | $13.23 | $13.35 | $13.22 | $13.34 | $9.97 | 123,188 |
| 2019-07-25 | $13.34 | $13.34 | $13.21 | $13.22 | $9.88 | 99,408 |
| 2019-07-24 | $13.22 | $13.31 | $13.22 | $13.30 | $9.94 | 105,759 |
| 2019-07-23 | $13.26 | $13.27 | $13.16 | $13.26 | $9.91 | 187,581 |
| 2019-07-22 | $13.34 | $13.35 | $13.16 | $13.23 | $9.89 | 179,062 |
| 2019-07-19 | $13.36 | $13.42 | $13.27 | $13.30 | $9.94 | 119,961 |
| 2019-07-18 | $13.39 | $13.43 | $13.29 | $13.34 | $9.97 | 251,518 |
| 2019-07-17 | $13.49 | $13.57 | $13.37 | $13.53 | $10.03 | 425,808 |
| 2019-07-16 | $13.25 | $13.48 | $13.20 | $13.45 | $9.97 | 456,116 |
| 2019-07-15 | $13.13 | $13.25 | $12.87 | $13.25 | $9.82 | 749,672 |
| 2019-07-12 | $12.83 | $12.86 | $12.75 | $12.80 | $9.49 | 188,009 |
| 2019-07-11 | $12.92 | $12.93 | $12.80 | $12.83 | $9.51 | 156,850 |
| 2019-07-10 | $12.85 | $12.91 | $12.81 | $12.89 | $9.55 | 119,900 |
| 2019-07-09 | $12.76 | $12.87 | $12.76 | $12.87 | $9.54 | 121,065 |
| 2019-07-08 | $12.80 | $12.82 | $12.72 | $12.78 | $9.47 | 94,850 |
| 2019-07-05 | $12.83 | $12.88 | $12.81 | $12.86 | $9.53 | 44,755 |
| 2019-07-03 | $12.93 | $12.95 | $12.88 | $12.90 | $9.56 | 87,309 |
| 2019-07-02 | $12.80 | $12.92 | $12.80 | $12.92 | $9.58 | 105,997 |
| 2019-07-01 | $12.83 | $12.85 | $12.76 | $12.85 | $9.52 | 134,114 |
| 2019-06-28 | $12.74 | $12.78 | $12.67 | $12.78 | $9.47 | 106,840 |
| 2019-06-27 | $12.61 | $12.68 | $12.61 | $12.64 | $9.37 | 34,977 |
| 2019-06-26 | $12.75 | $12.75 | $12.60 | $12.62 | $9.35 | 84,305 |
| 2019-06-25 | $12.62 | $12.80 | $12.62 | $12.70 | $9.41 | 112,865 |
| 2019-06-24 | $12.69 | $12.73 | $12.58 | $12.60 | $9.34 | 82,331 |
| 2019-06-21 | $12.73 | $12.74 | $12.63 | $12.74 | $9.44 | 59,414 |
| 2019-06-20 | $12.74 | $12.83 | $12.70 | $12.73 | $9.43 | 117,620 |
| 2019-06-19 | $12.57 | $12.71 | $12.57 | $12.64 | $9.37 | 112,632 |
| 2019-06-18 | $12.64 | $12.75 | $12.63 | $12.70 | $9.33 | 187,215 |
| 2019-06-17 | $12.49 | $12.60 | $12.49 | $12.57 | $9.23 | 91,891 |
| 2019-06-14 | $12.53 | $12.56 | $12.48 | $12.49 | $9.17 | 56,386 |
| 2019-06-13 | $12.55 | $12.56 | $12.52 | $12.56 | $9.22 | 58,108 |
| 2019-06-12 | $12.45 | $12.55 | $12.43 | $12.53 | $9.20 | 89,292 |
| 2019-06-11 | $12.50 | $12.52 | $12.45 | $12.46 | $9.15 | 121,294 |
| 2019-06-10 | $12.36 | $12.49 | $12.36 | $12.47 | $9.16 | 109,952 |
| 2019-06-07 | $12.18 | $12.36 | $12.18 | $12.34 | $9.06 | 70,473 |
| 2019-06-06 | $12.13 | $12.25 | $12.13 | $12.22 | $8.97 | 85,922 |
| 2019-06-05 | $12.11 | $12.22 | $12.10 | $12.14 | $8.91 | 130,457 |
| 2019-06-04 | $12.14 | $12.18 | $12.04 | $12.11 | $8.89 | 89,117 |
| 2019-06-03 | $11.97 | $12.11 | $11.96 | $12.05 | $8.85 | 118,135 |
| 2019-05-31 | $12.03 | $12.03 | $11.89 | $11.96 | $8.78 | 123,699 |
| 2019-05-30 | $12.00 | $12.07 | $11.96 | $12.06 | $8.86 | 107,504 |
| 2019-05-29 | $12.20 | $12.20 | $11.93 | $12.03 | $8.83 | 135,474 |
| 2019-05-28 | $12.36 | $12.38 | $12.21 | $12.24 | $8.99 | 96,361 |
| 2019-05-24 | $12.28 | $12.40 | $12.28 | $12.34 | $9.06 | 66,574 |
| 2019-05-23 | $12.25 | $12.31 | $12.22 | $12.25 | $9.00 | 74,817 |
| 2019-05-22 | $12.29 | $12.33 | $12.25 | $12.30 | $9.03 | 108,679 |
| 2019-05-21 | $12.27 | $12.33 | $12.27 | $12.29 | $9.03 | 57,880 |
| 2019-05-20 | $12.25 | $12.30 | $12.21 | $12.24 | $8.99 | 46,296 |
| 2019-05-17 | $12.23 | $12.41 | $12.23 | $12.30 | $9.03 | 66,293 |
| 2019-05-16 | $12.38 | $12.55 | $12.35 | $12.40 | $9.02 | 137,386 |
| 2019-05-15 | $12.39 | $12.47 | $12.32 | $12.35 | $8.98 | 153,891 |
| 2019-05-14 | $12.34 | $12.55 | $12.34 | $12.42 | $9.03 | 130,174 |
| 2019-05-13 | $12.24 | $12.42 | $12.24 | $12.33 | $8.97 | 189,270 |
| 2019-05-10 | $12.46 | $12.49 | $12.31 | $12.43 | $9.04 | 97,046 |
| 2019-05-09 | $12.48 | $12.52 | $12.41 | $12.45 | $9.06 | 82,924 |
| 2019-05-08 | $12.45 | $12.61 | $12.44 | $12.57 | $9.14 | 102,342 |
| 2019-05-07 | $12.61 | $12.66 | $12.46 | $12.48 | $9.08 | 123,824 |
| 2019-05-06 | $12.54 | $12.69 | $12.54 | $12.68 | $9.22 | 89,315 |
| 2019-05-03 | $12.61 | $12.70 | $12.61 | $12.66 | $9.21 | 121,864 |
| 2019-05-02 | $12.52 | $12.64 | $12.51 | $12.60 | $9.17 | 147,561 |
| 2019-05-01 | $12.59 | $12.69 | $12.55 | $12.60 | $9.17 | 143,641 |
| 2019-04-30 | $12.46 | $12.62 | $12.41 | $12.58 | $9.15 | 289,256 |
| 2019-04-29 | $12.44 | $12.49 | $12.37 | $12.41 | $9.03 | 225,605 |
| 2019-04-26 | $12.65 | $12.75 | $12.41 | $12.47 | $9.07 | 598,417 |
| 2019-04-25 | $12.50 | $12.64 | $12.50 | $12.64 | $9.19 | 130,156 |
| 2019-04-24 | $12.58 | $12.67 | $12.55 | $12.56 | $9.14 | 83,685 |
| 2019-04-23 | $12.49 | $12.68 | $12.49 | $12.63 | $9.19 | 156,253 |
| 2019-04-22 | $12.48 | $12.60 | $12.38 | $12.55 | $9.13 | 217,780 |
| 2019-04-18 | $12.51 | $12.56 | $12.27 | $12.50 | $9.09 | 255,414 |
| 2019-04-17 | $12.71 | $12.73 | $12.49 | $12.53 | $9.11 | 246,978 |
| 2019-04-16 | $13.02 | $13.02 | $12.84 | $12.84 | $9.25 | 220,632 |
| 2019-04-15 | $12.87 | $12.93 | $12.86 | $12.93 | $9.32 | 87,178 |
| 2019-04-12 | $13.03 | $13.03 | $12.81 | $12.87 | $9.28 | 107,839 |
| 2019-04-11 | $13.03 | $13.05 | $12.88 | $12.95 | $9.33 | 99,113 |
| 2019-04-10 | $12.97 | $13.10 | $12.97 | $13.00 | $9.37 | 89,442 |
| 2019-04-09 | $12.96 | $12.99 | $12.91 | $12.97 | $9.35 | 113,257 |
| 2019-04-08 | $12.90 | $13.06 | $12.85 | $12.96 | $9.34 | 119,892 |
| 2019-04-05 | $12.92 | $12.95 | $12.89 | $12.93 | $9.32 | 71,486 |
| 2019-04-04 | $12.89 | $12.96 | $12.81 | $12.86 | $9.27 | 98,538 |
| 2019-04-03 | $12.83 | $12.96 | $12.79 | $12.91 | $9.30 | 85,657 |
| 2019-04-02 | $12.90 | $12.93 | $12.78 | $12.81 | $9.23 | 98,881 |
| 2019-04-01 | $12.83 | $12.95 | $12.79 | $12.95 | $9.33 | 96,094 |
| 2019-03-29 | $12.75 | $12.82 | $12.69 | $12.81 | $9.23 | 91,789 |
| 2019-03-28 | $12.68 | $12.72 | $12.61 | $12.62 | $9.10 | 67,459 |
| 2019-03-27 | $12.66 | $12.74 | $12.61 | $12.63 | $9.10 | 154,910 |
| 2019-03-26 | $12.66 | $12.72 | $12.61 | $12.66 | $9.12 | 80,097 |
| 2019-03-25 | $12.77 | $12.77 | $12.58 | $12.60 | $9.08 | 104,580 |
| 2019-03-22 | $13.00 | $13.00 | $12.66 | $12.77 | $9.20 | 123,180 |
| 2019-03-21 | $12.79 | $13.06 | $12.74 | $13.06 | $9.41 | 124,047 |
| 2019-03-20 | $12.79 | $12.95 | $12.79 | $12.88 | $9.28 | 96,700 |
| 2019-03-19 | $12.89 | $12.93 | $12.82 | $12.84 | $9.25 | 93,040 |
| 2019-03-18 | $12.95 | $13.00 | $12.91 | $12.95 | $9.25 | 118,240 |
| 2019-03-15 | $12.88 | $12.95 | $12.81 | $12.91 | $9.22 | 71,598 |
| 2019-03-14 | $12.87 | $12.90 | $12.79 | $12.80 | $9.14 | 68,060 |
| 2019-03-13 | $12.82 | $12.88 | $12.80 | $12.84 | $9.17 | 69,179 |
| 2019-03-12 | $12.75 | $12.84 | $12.75 | $12.81 | $9.15 | 64,524 |
| 2019-03-11 | $12.63 | $12.73 | $12.58 | $12.73 | $9.09 | 60,411 |
| 2019-03-08 | $12.55 | $12.62 | $12.47 | $12.53 | $8.95 | 69,610 |
| 2019-03-07 | $12.67 | $12.73 | $12.58 | $12.61 | $9.01 | 83,479 |
| 2019-03-06 | $12.85 | $12.85 | $12.61 | $12.68 | $9.06 | 131,206 |
| 2019-03-05 | $12.86 | $12.95 | $12.83 | $12.84 | $9.17 | 79,297 |
| 2019-03-04 | $12.94 | $13.04 | $12.80 | $12.82 | $9.16 | 92,922 |
| 2019-03-01 | $12.91 | $12.93 | $12.85 | $12.91 | $9.22 | 69,452 |
| 2019-02-28 | $12.99 | $13.00 | $12.78 | $12.85 | $9.18 | 127,071 |
| 2019-02-27 | $12.90 | $12.94 | $12.85 | $12.90 | $9.21 | 76,244 |
| 2019-02-26 | $12.88 | $12.92 | $12.73 | $12.86 | $9.19 | 141,003 |
| 2019-02-25 | $12.94 | $13.05 | $12.87 | $12.88 | $9.20 | 91,351 |
| 2019-02-22 | $12.90 | $12.93 | $12.85 | $12.89 | $9.21 | 40,898 |
| 2019-02-21 | $12.86 | $12.94 | $12.83 | $12.84 | $9.17 | 99,066 |
| 2019-02-20 | $13.04 | $13.05 | $12.92 | $12.93 | $9.24 | 90,700 |
| 2019-02-19 | $13.12 | $13.14 | $13.00 | $13.09 | $9.35 | 118,949 |
| 2019-02-15 | $12.93 | $13.21 | $12.93 | $13.18 | $9.33 | 110,131 |
| 2019-02-14 | $12.89 | $12.92 | $12.86 | $12.92 | $9.15 | 77,090 |
| 2019-02-13 | $12.85 | $12.94 | $12.83 | $12.89 | $9.13 | 78,261 |
| 2019-02-12 | $12.88 | $12.94 | $12.84 | $12.84 | $9.09 | 127,833 |
| 2019-02-11 | $12.87 | $12.91 | $12.83 | $12.83 | $9.08 | 77,455 |
| 2019-02-08 | $12.95 | $12.98 | $12.86 | $12.92 | $9.15 | 94,232 |
| 2019-02-07 | $13.00 | $13.01 | $12.88 | $12.98 | $9.19 | 127,899 |
| 2019-02-06 | $13.04 | $13.06 | $12.98 | $13.02 | $9.22 | 91,201 |
| 2019-02-05 | $13.05 | $13.08 | $13.01 | $13.05 | $9.24 | 77,640 |
| 2019-02-04 | $13.00 | $13.08 | $12.99 | $13.00 | $9.20 | 93,070 |
| 2019-02-01 | $13.01 | $13.06 | $12.96 | $13.03 | $9.22 | 89,432 |
| 2019-01-31 | $12.97 | $12.99 | $12.86 | $12.91 | $9.14 | 135,183 |
| 2019-01-30 | $12.59 | $12.89 | $12.59 | $12.89 | $9.13 | 88,072 |
| 2019-01-29 | $12.55 | $12.61 | $12.52 | $12.58 | $8.91 | 68,368 |
| 2019-01-28 | $12.68 | $12.68 | $12.50 | $12.57 | $8.90 | 86,432 |
| 2019-01-25 | $12.64 | $12.69 | $12.58 | $12.68 | $8.98 | 80,090 |
| 2019-01-24 | $12.67 | $12.67 | $12.55 | $12.55 | $8.88 | 72,927 |
| 2019-01-23 | $12.78 | $12.87 | $12.63 | $12.66 | $8.96 | 125,041 |
| 2019-01-22 | $12.74 | $12.79 | $12.70 | $12.76 | $9.03 | 99,365 |
| 2019-01-18 | $12.83 | $12.88 | $12.72 | $12.80 | $9.06 | 131,101 |
| 2019-01-17 | $12.70 | $12.79 | $12.70 | $12.76 | $9.03 | 75,269 |
| 2019-01-16 | $12.94 | $12.95 | $12.71 | $12.77 | $8.96 | 92,164 |
| 2019-01-15 | $12.62 | $12.86 | $12.62 | $12.86 | $9.02 | 82,604 |
| 2019-01-14 | $12.60 | $12.78 | $12.60 | $12.62 | $8.85 | 114,256 |
| 2019-01-11 | $12.56 | $12.76 | $12.56 | $12.68 | $8.90 | 79,046 |
| 2019-01-10 | $12.49 | $12.69 | $12.39 | $12.61 | $8.85 | 91,139 |
| 2019-01-09 | $12.29 | $12.60 | $12.29 | $12.51 | $8.78 | 91,219 |
| 2019-01-08 | $12.39 | $12.48 | $12.07 | $12.26 | $8.60 | 242,228 |
| 2019-01-07 | $11.97 | $12.33 | $11.90 | $12.29 | $8.62 | 220,071 |
| 2019-01-04 | $11.83 | $11.94 | $11.72 | $11.84 | $8.31 | 140,826 |
| 2019-01-03 | $11.87 | $11.87 | $11.63 | $11.64 | $8.17 | 114,509 |
| 2019-01-02 | $11.57 | $11.98 | $11.50 | $11.93 | $8.37 | 258,527 |
| 2018-12-31 | $11.87 | $12.04 | $11.52 | $11.59 | $8.13 | 445,418 |
| 2018-12-28 | $11.50 | $11.80 | $11.37 | $11.72 | $8.22 | 323,624 |
| 2018-12-27 | $11.35 | $11.56 | $11.18 | $11.48 | $8.05 | 322,113 |
| 2018-12-26 | $10.96 | $11.38 | $10.80 | $11.35 | $7.96 | 353,768 |
| 2018-12-24 | $10.92 | $11.16 | $10.87 | $10.87 | $7.63 | 317,946 |
| 2018-12-21 | $11.18 | $11.32 | $10.88 | $10.92 | $7.66 | 421,851 |
| 2018-12-20 | $11.55 | $11.57 | $10.91 | $11.18 | $7.84 | 588,705 |
| 2018-12-19 | $11.73 | $12.00 | $11.59 | $11.70 | $8.21 | 254,748 |
| 2018-12-18 | $12.14 | $12.27 | $11.90 | $11.93 | $8.29 | 248,989 |
| 2018-12-17 | $12.75 | $12.78 | $12.11 | $12.14 | $8.43 | 303,403 |
| 2018-12-14 | $12.86 | $12.94 | $12.75 | $12.77 | $8.87 | 178,691 |
| 2018-12-13 | $12.90 | $13.01 | $12.89 | $13.00 | $9.03 | 164,849 |
| 2018-12-12 | $12.91 | $12.95 | $12.85 | $12.85 | $8.93 | 119,908 |
| 2018-12-11 | $12.89 | $12.96 | $12.80 | $12.82 | $8.90 | 129,380 |
| 2018-12-10 | $12.84 | $12.86 | $12.67 | $12.78 | $8.88 | 119,792 |
| 2018-12-07 | $13.07 | $13.10 | $12.84 | $12.84 | $8.92 | 142,003 |
| 2018-12-06 | $13.06 | $13.23 | $13.00 | $13.14 | $9.13 | 160,054 |
| 2018-12-04 | $13.64 | $13.76 | $13.26 | $13.28 | $9.22 | 184,607 |
| 2018-12-03 | $13.60 | $13.83 | $13.52 | $13.78 | $9.57 | 155,153 |
| 2018-11-30 | $13.38 | $13.51 | $13.33 | $13.51 | $9.38 | 107,021 |
| 2018-11-29 | $13.21 | $13.35 | $13.21 | $13.28 | $9.22 | 116,159 |
| 2018-11-28 | $13.00 | $13.23 | $12.98 | $13.21 | $9.18 | 172,055 |
| 2018-11-27 | $13.03 | $13.05 | $12.96 | $13.02 | $9.04 | 106,587 |
| 2018-11-26 | $12.96 | $13.05 | $12.96 | $13.01 | $9.04 | 120,937 |
| 2018-11-23 | $12.72 | $12.90 | $12.72 | $12.86 | $8.93 | 53,297 |
| 2018-11-21 | $12.77 | $12.78 | $12.70 | $12.75 | $8.86 | 131,663 |
| 2018-11-20 | $12.80 | $12.95 | $12.67 | $12.67 | $8.80 | 193,666 |
| 2018-11-19 | $13.02 | $13.12 | $12.81 | $12.90 | $8.96 | 141,844 |
| 2018-11-16 | $13.36 | $13.44 | $13.13 | $13.16 | $9.06 | 144,158 |
| 2018-11-15 | $13.34 | $13.39 | $13.21 | $13.37 | $9.20 | 85,324 |
| 2018-11-14 | $13.50 | $13.50 | $13.28 | $13.36 | $9.20 | 118,415 |
| 2018-11-13 | $13.58 | $13.60 | $13.45 | $13.46 | $9.27 | 115,481 |
| 2018-11-12 | $13.64 | $13.70 | $13.50 | $13.50 | $9.29 | 117,696 |
| 2018-11-09 | $13.69 | $13.74 | $13.56 | $13.68 | $9.42 | 82,413 |
| 2018-11-08 | $13.78 | $13.80 | $13.71 | $13.75 | $9.46 | 64,894 |
| 2018-11-07 | $13.40 | $13.79 | $13.40 | $13.73 | $9.45 | 268,613 |
| 2018-11-06 | $13.38 | $13.42 | $13.33 | $13.38 | $9.21 | 66,271 |
| 2018-11-05 | $13.15 | $13.36 | $13.15 | $13.35 | $9.19 | 65,467 |
| 2018-11-02 | $13.49 | $13.49 | $13.22 | $13.23 | $9.11 | 96,304 |
| 2018-11-01 | $13.17 | $13.48 | $13.13 | $13.45 | $9.26 | 138,359 |
| 2018-10-31 | $13.07 | $13.19 | $12.94 | $13.15 | $9.05 | 174,918 |
| 2018-10-30 | $12.70 | $12.87 | $12.67 | $12.84 | $8.84 | 180,682 |
| 2018-10-29 | $12.91 | $12.99 | $12.65 | $12.67 | $8.72 | 123,768 |
| 2018-10-26 | $12.82 | $12.82 | $12.62 | $12.81 | $8.82 | 118,052 |
| 2018-10-25 | $12.85 | $12.93 | $12.75 | $12.88 | $8.87 | 202,483 |
| 2018-10-24 | $13.28 | $13.29 | $12.81 | $12.82 | $8.83 | 205,529 |
| 2018-10-23 | $13.34 | $13.43 | $13.16 | $13.32 | $9.17 | 110,079 |
| 2018-10-22 | $13.49 | $13.51 | $13.26 | $13.43 | $9.24 | 68,615 |
| 2018-10-19 | $13.50 | $13.59 | $13.38 | $13.39 | $9.22 | 79,481 |
| 2018-10-18 | $13.57 | $13.76 | $13.41 | $13.44 | $9.25 | 73,900 |
| 2018-10-17 | $13.64 | $13.77 | $13.55 | $13.77 | $9.40 | 88,953 |
| 2018-10-16 | $13.28 | $13.60 | $13.27 | $13.59 | $9.27 | 159,917 |
| 2018-10-15 | $13.15 | $13.29 | $13.15 | $13.29 | $9.07 | 104,948 |
| 2018-10-12 | $13.12 | $13.29 | $13.00 | $13.15 | $8.97 | 231,001 |
| 2018-10-11 | $13.27 | $13.27 | $12.85 | $12.90 | $8.80 | 313,865 |
| 2018-10-10 | $13.57 | $13.57 | $13.26 | $13.27 | $9.06 | 156,400 |
| 2018-10-09 | $13.49 | $13.54 | $13.44 | $13.53 | $9.23 | 88,091 |
| 2018-10-08 | $13.53 | $13.58 | $13.43 | $13.51 | $9.22 | 103,837 |
| 2018-10-05 | $13.75 | $13.77 | $13.55 | $13.56 | $9.25 | 87,651 |
| 2018-10-04 | $13.99 | $13.99 | $13.76 | $13.76 | $9.39 | 134,541 |
| 2018-10-03 | $14.07 | $14.10 | $13.98 | $14.04 | $9.58 | 149,155 |
| 2018-10-02 | $13.97 | $14.05 | $13.92 | $14.01 | $9.56 | 137,129 |
| 2018-10-01 | $14.05 | $14.09 | $13.97 | $13.97 | $9.53 | 126,981 |
| 2018-09-28 | $14.10 | $14.10 | $13.97 | $14.03 | $9.57 | 94,868 |
| 2018-09-27 | $13.91 | $14.02 | $13.91 | $14.02 | $9.57 | 78,461 |
| 2018-09-26 | $13.89 | $13.98 | $13.89 | $13.92 | $9.50 | 83,923 |
| 2018-09-25 | $13.86 | $13.90 | $13.84 | $13.87 | $9.47 | 33,248 |
| 2018-09-24 | $13.92 | $13.92 | $13.82 | $13.87 | $9.47 | 82,276 |
| 2018-09-21 | $14.02 | $14.04 | $13.85 | $13.85 | $9.45 | 84,508 |
| 2018-09-20 | $14.03 | $14.06 | $13.98 | $14.01 | $9.56 | 116,405 |
| 2018-09-19 | $14.02 | $14.02 | $13.95 | $14.01 | $9.56 | 79,695 |
| 2018-09-18 | $14.05 | $14.10 | $14.00 | $14.10 | $9.54 | 209,842 |
| 2018-09-17 | $14.04 | $14.06 | $13.95 | $14.01 | $9.48 | 88,009 |
| 2018-09-14 | $14.02 | $14.08 | $14.02 | $14.05 | $9.51 | 93,532 |
| 2018-09-13 | $14.08 | $14.08 | $14.02 | $14.04 | $9.50 | 84,315 |
| 2018-09-12 | $14.01 | $14.07 | $14.01 | $14.04 | $9.50 | 55,247 |
| 2018-09-11 | $14.00 | $14.05 | $14.00 | $14.02 | $9.49 | 103,800 |
| 2018-09-10 | $14.03 | $14.08 | $14.00 | $14.05 | $9.51 | 86,287 |
| 2018-09-07 | $14.02 | $14.08 | $14.00 | $14.00 | $9.48 | 70,958 |
| 2018-09-06 | $14.09 | $14.13 | $14.00 | $14.03 | $9.50 | 130,614 |
| 2018-09-05 | $14.16 | $14.17 | $14.03 | $14.15 | $9.58 | 197,605 |
| 2018-09-04 | $14.14 | $14.20 | $14.07 | $14.16 | $9.58 | 208,494 |
| 2018-08-31 | $14.13 | $14.13 | $14.05 | $14.11 | $9.55 | 109,011 |
| 2018-08-30 | $14.12 | $14.18 | $14.04 | $14.09 | $9.54 | 142,919 |
| 2018-08-29 | $13.88 | $14.14 | $13.88 | $14.11 | $9.55 | 168,950 |
| 2018-08-28 | $13.91 | $13.95 | $13.87 | $13.93 | $9.43 | 110,358 |
| 2018-08-27 | $13.89 | $13.96 | $13.82 | $13.93 | $9.43 | 122,412 |
| 2018-08-24 | $13.66 | $13.88 | $13.66 | $13.79 | $9.33 | 111,517 |
| 2018-08-23 | $13.71 | $13.81 | $13.68 | $13.68 | $9.26 | 78,168 |
| 2018-08-22 | $13.71 | $13.77 | $13.71 | $13.77 | $9.32 | 103,853 |
| 2018-08-21 | $13.71 | $13.80 | $13.69 | $13.77 | $9.32 | 217,807 |
| 2018-08-20 | $13.51 | $13.68 | $13.51 | $13.65 | $9.24 | 100,012 |
| 2018-08-17 | $13.54 | $13.55 | $13.40 | $13.55 | $9.17 | 68,083 |
| 2018-08-16 | $13.60 | $13.75 | $13.56 | $13.60 | $9.13 | 139,797 |
| 2018-08-15 | $13.73 | $13.73 | $13.45 | $13.51 | $9.07 | 124,837 |
| 2018-08-14 | $13.63 | $13.72 | $13.60 | $13.64 | $9.15 | 136,381 |
| 2018-08-13 | $13.62 | $13.70 | $13.62 | $13.66 | $9.17 | 54,218 |
| 2018-08-10 | $13.73 | $13.74 | $13.60 | $13.61 | $9.13 | 82,173 |
| 2018-08-09 | $13.59 | $13.79 | $13.56 | $13.73 | $9.22 | 87,800 |
| 2018-08-08 | $13.59 | $13.72 | $13.56 | $13.63 | $9.15 | 92,837 |
| 2018-08-07 | $13.58 | $13.66 | $13.58 | $13.64 | $9.15 | 46,910 |
| 2018-08-06 | $13.45 | $13.58 | $13.44 | $13.51 | $9.07 | 121,823 |
| 2018-08-03 | $13.54 | $13.54 | $13.42 | $13.45 | $9.03 | 99,648 |
| 2018-08-02 | $13.55 | $13.58 | $13.45 | $13.56 | $9.10 | 49,893 |
| 2018-08-01 | $13.50 | $13.55 | $13.48 | $13.55 | $9.09 | 77,919 |
| 2018-07-31 | $13.44 | $13.50 | $13.39 | $13.49 | $9.05 | 107,129 |
| 2018-07-30 | $13.30 | $13.36 | $13.28 | $13.36 | $8.96 | 64,353 |
| 2018-07-27 | $13.36 | $13.44 | $13.28 | $13.28 | $8.91 | 73,627 |
| 2018-07-26 | $13.31 | $13.40 | $13.21 | $13.40 | $8.99 | 139,044 |
| 2018-07-25 | $13.27 | $13.40 | $13.27 | $13.35 | $8.96 | 133,758 |
| 2018-07-24 | $13.29 | $13.35 | $13.23 | $13.28 | $8.91 | 78,250 |
| 2018-07-23 | $13.30 | $13.33 | $13.20 | $13.21 | $8.86 | 120,291 |
| 2018-07-20 | $13.29 | $13.37 | $13.29 | $13.31 | $8.93 | 59,176 |
| 2018-07-19 | $13.26 | $13.37 | $13.25 | $13.37 | $8.97 | 135,290 |
| 2018-07-18 | $13.36 | $13.40 | $13.35 | $13.37 | $8.89 | 70,320 |
| 2018-07-17 | $13.37 | $13.40 | $13.29 | $13.36 | $8.89 | 90,621 |
| 2018-07-16 | $13.42 | $13.42 | $13.28 | $13.30 | $8.85 | 87,591 |
| 2018-07-13 | $13.37 | $13.40 | $13.28 | $13.36 | $8.89 | 99,456 |
| 2018-07-12 | $13.24 | $13.38 | $13.18 | $13.30 | $8.85 | 166,168 |
| 2018-07-11 | $13.17 | $13.26 | $13.12 | $13.14 | $8.74 | 143,596 |
| 2018-07-10 | $13.44 | $13.44 | $13.22 | $13.22 | $8.79 | 163,199 |
| 2018-07-09 | $13.23 | $13.37 | $13.23 | $13.33 | $8.87 | 111,469 |
| 2018-07-06 | $13.10 | $13.28 | $13.10 | $13.20 | $8.78 | 184,749 |
| 2018-07-05 | $13.03 | $13.10 | $13.03 | $13.06 | $8.69 | 122,164 |
| 2018-07-03 | $13.09 | $13.10 | $13.00 | $13.00 | $8.65 | 50,360 |
| 2018-07-02 | $12.85 | $13.03 | $12.85 | $12.99 | $8.64 | 162,750 |
| 2018-06-29 | $12.96 | $13.00 | $12.87 | $12.87 | $8.56 | 105,323 |
| 2018-06-28 | $12.88 | $12.91 | $12.75 | $12.89 | $8.57 | 94,631 |
| 2018-06-27 | $12.99 | $12.99 | $12.80 | $12.80 | $8.51 | 152,984 |
| 2018-06-26 | $13.00 | $13.05 | $12.90 | $12.91 | $8.59 | 65,424 |
| 2018-06-25 | $13.11 | $13.11 | $12.93 | $13.00 | $8.65 | 95,293 |
| 2018-06-22 | $13.07 | $13.16 | $13.05 | $13.14 | $8.74 | 99,907 |
| 2018-06-21 | $13.11 | $13.15 | $13.06 | $13.07 | $8.69 | 84,955 |
| 2018-06-20 | $13.10 | $13.17 | $13.10 | $13.12 | $8.73 | 88,621 |
| 2018-06-19 | $13.01 | $13.12 | $12.98 | $13.07 | $8.69 | 150,225 |
| 2018-06-18 | $13.25 | $13.26 | $13.15 | $13.15 | $8.67 | 90,628 |
| 2018-06-15 | $13.15 | $13.32 | $13.15 | $13.30 | $8.77 | 159,420 |
| 2018-06-14 | $13.22 | $13.30 | $13.19 | $13.29 | $8.76 | 97,542 |
| 2018-06-13 | $13.16 | $13.20 | $13.12 | $13.16 | $8.68 | 99,126 |
| 2018-06-12 | $13.09 | $13.20 | $13.09 | $13.18 | $8.69 | 103,116 |
| 2018-06-11 | $13.14 | $13.15 | $13.08 | $13.14 | $8.66 | 80,968 |
| 2018-06-08 | $12.96 | $13.10 | $12.96 | $13.09 | $8.63 | 71,360 |
| 2018-06-07 | $13.07 | $13.09 | $13.00 | $13.03 | $8.59 | 93,692 |
| 2018-06-06 | $13.00 | $13.09 | $13.00 | $13.04 | $8.60 | 68,632 |
| 2018-06-05 | $12.92 | $13.07 | $12.92 | $12.99 | $8.56 | 86,342 |
| 2018-06-04 | $12.99 | $13.06 | $12.95 | $13.00 | $8.57 | 172,639 |
| 2018-06-01 | $12.91 | $13.00 | $12.91 | $12.97 | $8.55 | 74,765 |
| 2018-05-31 | $13.08 | $13.08 | $12.85 | $12.89 | $8.50 | 115,391 |
| 2018-05-30 | $12.79 | $12.99 | $12.77 | $12.95 | $8.54 | 102,927 |
| 2018-05-29 | $12.76 | $12.83 | $12.69 | $12.81 | $8.45 | 200,218 |
| 2018-05-25 | $12.90 | $12.95 | $12.79 | $12.82 | $8.45 | 129,212 |
| 2018-05-24 | $12.90 | $13.01 | $12.84 | $12.87 | $8.49 | 112,370 |
| 2018-05-23 | $12.89 | $13.01 | $12.88 | $12.93 | $8.52 | 100,929 |
| 2018-05-22 | $12.90 | $13.02 | $12.90 | $12.93 | $8.52 | 110,839 |
| 2018-05-21 | $13.13 | $13.14 | $12.96 | $12.97 | $8.55 | 92,151 |
| 2018-05-18 | $13.09 | $13.10 | $13.00 | $13.03 | $8.59 | 119,719 |
| 2018-05-17 | $13.13 | $13.13 | $13.02 | $13.04 | $8.60 | 93,945 |
| 2018-05-16 | $13.11 | $13.21 | $13.09 | $13.19 | $8.62 | 109,322 |
| 2018-05-15 | $13.12 | $13.16 | $13.10 | $13.11 | $8.57 | 124,404 |
| 2018-05-14 | $13.15 | $13.26 | $13.11 | $13.13 | $8.58 | 106,272 |
| 2018-05-11 | $12.88 | $13.10 | $12.88 | $13.07 | $8.54 | 153,807 |
| 2018-05-10 | $12.82 | $12.95 | $12.82 | $12.90 | $8.43 | 89,765 |
| 2018-05-09 | $12.74 | $12.85 | $12.69 | $12.81 | $8.37 | 61,700 |
| 2018-05-08 | $12.79 | $12.80 | $12.69 | $12.75 | $8.33 | 173,501 |
| 2018-05-07 | $12.88 | $12.90 | $12.81 | $12.82 | $8.38 | 58,798 |
| 2018-05-04 | $12.58 | $12.80 | $12.56 | $12.79 | $8.36 | 94,775 |
| 2018-05-03 | $12.68 | $12.72 | $12.56 | $12.62 | $8.25 | 116,982 |
| 2018-05-02 | $12.86 | $12.86 | $12.76 | $12.78 | $8.35 | 50,317 |
| 2018-05-01 | $12.81 | $12.88 | $12.76 | $12.86 | $8.40 | 73,298 |
| 2018-04-30 | $13.04 | $13.06 | $12.81 | $12.86 | $8.40 | 105,460 |
| 2018-04-27 | $12.88 | $12.96 | $12.87 | $12.94 | $8.46 | 66,098 |
| 2018-04-26 | $12.82 | $12.96 | $12.81 | $12.87 | $8.41 | 118,380 |
| 2018-04-25 | $12.70 | $12.75 | $12.66 | $12.75 | $8.33 | 92,509 |
| 2018-04-24 | $12.74 | $12.82 | $12.69 | $12.70 | $8.30 | 101,582 |
| 2018-04-23 | $12.87 | $12.93 | $12.73 | $12.77 | $8.34 | 91,819 |
| 2018-04-20 | $12.83 | $12.92 | $12.75 | $12.78 | $8.35 | 166,647 |
| 2018-04-19 | $12.96 | $12.96 | $12.73 | $12.77 | $8.34 | 105,995 |
| 2018-04-18 | $13.04 | $13.11 | $12.97 | $13.03 | $8.44 | 80,159 |
| 2018-04-17 | $12.92 | $13.10 | $12.92 | $13.10 | $8.48 | 122,977 |
| 2018-04-16 | $12.87 | $12.95 | $12.86 | $12.90 | $8.35 | 90,543 |
| 2018-04-13 | $12.89 | $12.92 | $12.78 | $12.80 | $8.29 | 84,883 |
| 2018-04-12 | $12.88 | $12.97 | $12.87 | $12.87 | $8.33 | 117,877 |
| 2018-04-11 | $12.90 | $12.98 | $12.81 | $12.85 | $8.32 | 113,793 |
| 2018-04-10 | $12.95 | $13.02 | $12.82 | $12.94 | $8.38 | 118,093 |
| 2018-04-09 | $12.79 | $12.93 | $12.77 | $12.79 | $8.28 | 76,737 |
| 2018-04-06 | $12.83 | $12.97 | $12.60 | $12.68 | $8.21 | 96,357 |
| 2018-04-05 | $12.90 | $12.97 | $12.86 | $12.87 | $8.33 | 48,710 |
| 2018-04-04 | $12.60 | $12.90 | $12.59 | $12.90 | $8.35 | 69,682 |
| 2018-04-03 | $12.62 | $12.72 | $12.50 | $12.68 | $8.21 | 74,076 |
| 2018-04-02 | $12.83 | $12.87 | $12.47 | $12.51 | $8.10 | 196,089 |
| 2018-03-29 | $12.80 | $12.85 | $12.75 | $12.83 | $8.31 | 76,292 |
| 2018-03-28 | $12.62 | $12.78 | $12.62 | $12.71 | $8.23 | 118,793 |
| 2018-03-27 | $12.80 | $12.84 | $12.60 | $12.62 | $8.17 | 113,628 |
| 2018-03-26 | $12.80 | $12.87 | $12.60 | $12.78 | $8.28 | 103,001 |
| 2018-03-23 | $12.91 | $12.91 | $12.58 | $12.61 | $8.17 | 101,038 |
| 2018-03-22 | $13.00 | $13.03 | $12.81 | $12.83 | $8.31 | 106,762 |
| 2018-03-21 | $13.09 | $13.14 | $13.02 | $13.05 | $8.45 | 41,448 |
| 2018-03-20 | $13.08 | $13.13 | $12.98 | $13.06 | $8.46 | 115,560 |
| 2018-03-19 | $13.43 | $13.43 | $13.01 | $13.04 | $8.44 | 83,923 |
| 2018-03-16 | $13.36 | $13.48 | $13.35 | $13.46 | $8.64 | 61,559 |
| 2018-03-15 | $13.36 | $13.48 | $13.34 | $13.34 | $8.56 | 60,749 |
| 2018-03-14 | $13.44 | $13.53 | $13.38 | $13.40 | $8.60 | 75,893 |
| 2018-03-13 | $13.55 | $13.60 | $13.42 | $13.45 | $8.63 | 70,402 |
| 2018-03-12 | $13.47 | $13.57 | $13.47 | $13.53 | $8.68 | 49,135 |
| 2018-03-09 | $13.34 | $13.52 | $13.32 | $13.46 | $8.64 | 61,097 |
| 2018-03-08 | $13.33 | $13.40 | $13.30 | $13.30 | $8.54 | 65,915 |
| 2018-03-07 | $13.19 | $13.37 | $13.19 | $13.37 | $8.58 | 51,180 |
| 2018-03-06 | $13.39 | $13.39 | $13.17 | $13.29 | $8.53 | 57,135 |
| 2018-03-05 | $13.15 | $13.28 | $13.08 | $13.27 | $8.52 | 81,399 |
| 2018-03-02 | $13.06 | $13.17 | $13.00 | $13.17 | $8.45 | 81,823 |
| 2018-03-01 | $13.19 | $13.22 | $13.01 | $13.06 | $8.38 | 109,450 |
| 2018-02-28 | $13.50 | $13.50 | $13.20 | $13.21 | $8.48 | 111,165 |
| 2018-02-27 | $13.58 | $13.59 | $13.37 | $13.40 | $8.60 | 118,489 |
| 2018-02-26 | $13.45 | $13.60 | $13.37 | $13.54 | $8.69 | 141,384 |
| 2018-02-23 | $13.29 | $13.33 | $13.23 | $13.33 | $8.56 | 64,912 |
| 2018-02-22 | $13.35 | $13.35 | $13.15 | $13.19 | $8.47 | 41,860 |
| 2018-02-21 | $13.32 | $13.43 | $13.24 | $13.24 | $8.50 | 110,602 |
| 2018-02-20 | $13.41 | $13.46 | $13.30 | $13.37 | $8.58 | 110,352 |
| 2018-02-16 | $13.47 | $13.56 | $13.44 | $13.50 | $8.66 | 82,176 |
| 2018-02-15 | $13.49 | $13.57 | $13.42 | $13.57 | $8.63 | 71,192 |
| 2018-02-14 | $13.12 | $13.46 | $13.12 | $13.46 | $8.56 | 85,818 |
| 2018-02-13 | $13.20 | $13.24 | $13.13 | $13.19 | $8.39 | 67,510 |
| 2018-02-12 | $13.19 | $13.27 | $13.10 | $13.20 | $8.40 | 65,777 |
| 2018-02-09 | $13.09 | $13.14 | $12.73 | $13.07 | $8.32 | 257,837 |
| 2018-02-08 | $13.56 | $13.56 | $13.06 | $13.06 | $8.31 | 124,547 |
| 2018-02-07 | $13.35 | $13.63 | $13.26 | $13.50 | $8.59 | 303,139 |
| 2018-02-06 | $13.08 | $13.39 | $13.03 | $13.35 | $8.49 | 185,303 |
| 2018-02-05 | $13.56 | $13.68 | $13.18 | $13.20 | $8.40 | 204,670 |
| 2018-02-02 | $13.95 | $13.96 | $13.64 | $13.66 | $8.69 | 155,610 |
| 2018-02-01 | $13.95 | $14.04 | $13.79 | $13.98 | $8.90 | 179,958 |
| 2018-01-31 | $14.33 | $14.40 | $13.81 | $13.88 | $8.83 | 271,621 |
| 2018-01-30 | $14.49 | $14.49 | $14.22 | $14.25 | $9.07 | 186,825 |
| 2018-01-29 | $14.71 | $14.72 | $14.63 | $14.68 | $9.34 | 103,234 |
| 2018-01-26 | $14.52 | $14.69 | $14.52 | $14.68 | $9.34 | 89,974 |
| 2018-01-25 | $14.57 | $14.57 | $14.45 | $14.49 | $9.22 | 72,798 |
| 2018-01-24 | $14.61 | $14.61 | $14.40 | $14.46 | $9.20 | 126,804 |
| 2018-01-23 | $14.54 | $14.54 | $14.45 | $14.50 | $9.23 | 77,318 |
| 2018-01-22 | $14.23 | $14.49 | $14.23 | $14.42 | $9.18 | 171,749 |
| 2018-01-19 | $14.21 | $14.23 | $14.18 | $14.20 | $9.04 | 121,519 |
| 2018-01-18 | $14.40 | $14.40 | $14.20 | $14.23 | $9.05 | 119,027 |
| 2018-01-17 | $14.38 | $14.53 | $14.37 | $14.48 | $9.14 | 107,387 |
| 2018-01-16 | $14.31 | $14.48 | $14.27 | $14.39 | $9.08 | 185,348 |
| 2018-01-12 | $14.22 | $14.31 | $14.22 | $14.27 | $9.01 | 155,417 |
| 2018-01-11 | $14.08 | $14.26 | $14.08 | $14.23 | $8.98 | 124,593 |
| 2018-01-10 | $14.10 | $14.13 | $14.02 | $14.12 | $8.91 | 226,507 |
| 2018-01-09 | $14.08 | $14.22 | $14.06 | $14.22 | $8.97 | 88,245 |
| 2018-01-08 | $14.04 | $14.12 | $14.04 | $14.07 | $8.88 | 128,666 |
| 2018-01-05 | $13.98 | $14.10 | $13.98 | $14.08 | $8.89 | 103,346 |
| 2018-01-04 | $14.01 | $14.05 | $13.95 | $13.96 | $8.81 | 72,915 |
| 2018-01-03 | $13.84 | $13.99 | $13.82 | $13.95 | $8.80 | 83,499 |
| 2018-01-02 | $13.77 | $13.82 | $13.66 | $13.78 | $8.70 | 146,378 |
| 2017-12-29 | $13.78 | $13.88 | $13.59 | $13.61 | $8.59 | 389,138 |
| 2017-12-28 | $13.57 | $14.18 | $13.57 | $13.77 | $8.69 | 454,309 |
| 2017-12-27 | $13.55 | $13.65 | $13.51 | $13.61 | $8.59 | 240,276 |
| 2017-12-26 | $13.50 | $13.59 | $13.46 | $13.47 | $8.50 | 161,421 |
| 2017-12-22 | $13.31 | $13.60 | $13.31 | $13.57 | $8.56 | 329,774 |
| 2017-12-21 | $13.28 | $13.49 | $13.28 | $13.40 | $8.46 | 251,417 |
| 2017-12-20 | $13.37 | $13.44 | $13.30 | $13.37 | $8.44 | 332,913 |
| 2017-12-19 | $13.49 | $13.62 | $13.37 | $13.37 | $8.44 | 419,297 |
| 2017-12-18 | $13.46 | $13.70 | $13.46 | $13.63 | $8.60 | 366,423 |
| 2017-12-15 | $13.37 | $13.47 | $13.35 | $13.46 | $8.50 | 168,059 |
| 2017-12-14 | $13.62 | $13.67 | $13.43 | $13.49 | $8.44 | 192,590 |
| 2017-12-13 | $13.52 | $13.62 | $13.47 | $13.61 | $8.52 | 129,320 |
| 2017-12-12 | $13.45 | $13.55 | $13.45 | $13.52 | $8.46 | 122,936 |
| 2017-12-11 | $13.46 | $13.51 | $13.36 | $13.45 | $8.42 | 152,685 |
| 2017-12-08 | $13.36 | $13.44 | $13.32 | $13.39 | $8.38 | 158,001 |
| 2017-12-07 | $13.12 | $13.34 | $13.12 | $13.26 | $8.30 | 241,553 |
| 2017-12-06 | $13.22 | $13.27 | $13.00 | $13.12 | $8.21 | 218,770 |
| 2017-12-05 | $13.31 | $13.39 | $13.21 | $13.27 | $8.30 | 149,051 |
| 2017-12-04 | $13.59 | $13.59 | $13.29 | $13.29 | $8.32 | 122,433 |
| 2017-12-01 | $13.59 | $13.60 | $13.40 | $13.44 | $8.41 | 152,406 |
| 2017-11-30 | $13.57 | $13.70 | $13.45 | $13.54 | $8.47 | 206,669 |
| 2017-11-29 | $13.41 | $13.48 | $13.30 | $13.42 | $8.40 | 151,428 |
| 2017-11-28 | $13.39 | $13.42 | $13.28 | $13.38 | $8.37 | 193,467 |
| 2017-11-27 | $13.45 | $13.49 | $13.30 | $13.31 | $8.33 | 135,329 |
| 2017-11-24 | $13.48 | $13.65 | $13.43 | $13.44 | $8.41 | 57,119 |
| 2017-11-22 | $13.25 | $13.54 | $13.25 | $13.48 | $8.43 | 145,638 |
| 2017-11-21 | $13.28 | $13.36 | $13.27 | $13.27 | $8.30 | 205,492 |
| 2017-11-20 | $13.40 | $13.40 | $13.20 | $13.24 | $8.28 | 148,712 |
| 2017-11-17 | $13.35 | $13.48 | $13.35 | $13.40 | $8.38 | 117,609 |
| 2017-11-16 | $13.18 | $13.56 | $13.18 | $13.41 | $8.32 | 203,217 |
| 2017-11-15 | $13.08 | $13.31 | $13.08 | $13.16 | $8.16 | 201,389 |
| 2017-11-14 | $13.50 | $13.53 | $12.95 | $13.15 | $8.16 | 375,314 |
| 2017-11-13 | $13.64 | $13.64 | $13.42 | $13.55 | $8.41 | 157,277 |
| 2017-11-10 | $13.73 | $13.76 | $13.63 | $13.64 | $8.46 | 89,303 |
| 2017-11-09 | $13.69 | $13.90 | $13.66 | $13.71 | $8.50 | 102,785 |
| 2017-11-08 | $13.83 | $13.86 | $13.64 | $13.70 | $8.50 | 154,128 |
| 2017-11-07 | $13.93 | $13.93 | $13.83 | $13.87 | $8.60 | 136,937 |
| 2017-11-06 | $14.05 | $14.06 | $13.90 | $13.92 | $8.63 | 78,913 |
| 2017-11-03 | $13.92 | $14.09 | $13.92 | $14.07 | $8.73 | 174,895 |
| 2017-11-02 | $13.97 | $14.01 | $13.86 | $13.96 | $8.66 | 206,752 |
| 2017-11-01 | $13.98 | $14.05 | $13.88 | $14.04 | $8.71 | 237,513 |
| 2017-10-31 | $14.06 | $14.06 | $13.82 | $13.96 | $8.66 | 253,711 |
| 2017-10-30 | $13.79 | $13.93 | $13.79 | $13.86 | $8.60 | 230,563 |
| 2017-10-27 | $13.79 | $13.84 | $13.68 | $13.80 | $8.56 | 270,921 |
| 2017-10-26 | $13.94 | $13.94 | $13.70 | $13.76 | $8.54 | 187,362 |
| 2017-10-25 | $14.05 | $14.13 | $13.95 | $13.99 | $8.68 | 141,700 |
| 2017-10-24 | $14.12 | $14.17 | $13.98 | $14.15 | $8.78 | 123,759 |
| 2017-10-23 | $14.30 | $14.30 | $14.10 | $14.12 | $8.76 | 149,467 |
| 2017-10-20 | $14.20 | $14.37 | $14.20 | $14.26 | $8.85 | 80,069 |
| 2017-10-19 | $14.33 | $14.35 | $14.24 | $14.24 | $8.83 | 139,524 |
| 2017-10-18 | $14.54 | $14.54 | $14.33 | $14.35 | $8.90 | 127,623 |
| 2017-10-17 | $14.42 | $14.56 | $14.41 | $14.55 | $8.95 | 103,057 |
| 2017-10-16 | $14.52 | $14.62 | $14.37 | $14.42 | $8.87 | 208,200 |
| 2017-10-13 | $14.60 | $14.65 | $14.51 | $14.52 | $8.93 | 98,214 |
| 2017-10-12 | $14.64 | $14.69 | $14.55 | $14.59 | $8.98 | 110,879 |
| 2017-10-11 | $14.55 | $14.73 | $14.55 | $14.63 | $9.00 | 105,589 |
| 2017-10-10 | $14.83 | $14.83 | $14.63 | $14.67 | $9.03 | 111,174 |
| 2017-10-09 | $14.79 | $14.81 | $14.69 | $14.73 | $9.06 | 70,715 |
| 2017-10-06 | $14.81 | $14.81 | $14.64 | $14.68 | $9.03 | 93,739 |
| 2017-10-05 | $14.80 | $14.80 | $14.70 | $14.75 | $9.08 | 76,656 |
| 2017-10-04 | $14.72 | $14.79 | $14.65 | $14.79 | $9.10 | 103,295 |
| 2017-10-03 | $14.67 | $14.72 | $14.64 | $14.66 | $9.02 | 154,155 |
| 2017-10-02 | $14.53 | $14.73 | $14.53 | $14.67 | $9.03 | 139,559 |
| 2017-09-29 | $14.56 | $14.59 | $14.45 | $14.56 | $8.96 | 92,665 |
| 2017-09-28 | $14.39 | $14.50 | $14.37 | $14.49 | $8.92 | 82,763 |
| 2017-09-27 | $14.49 | $14.49 | $14.37 | $14.40 | $8.86 | 100,557 |
| 2017-09-26 | $14.40 | $14.43 | $14.29 | $14.36 | $8.84 | 113,188 |
| 2017-09-25 | $14.43 | $14.46 | $14.35 | $14.39 | $8.85 | 77,208 |
| 2017-09-22 | $14.43 | $14.44 | $14.31 | $14.40 | $8.86 | 75,461 |
| 2017-09-21 | $14.38 | $14.46 | $14.34 | $14.41 | $8.87 | 112,767 |
| 2017-09-20 | $14.41 | $14.47 | $14.34 | $14.44 | $8.88 | 91,491 |
| 2017-09-19 | $14.47 | $14.48 | $14.40 | $14.41 | $8.87 | 114,706 |
| 2017-09-18 | $14.57 | $14.58 | $14.42 | $14.50 | $8.92 | 85,934 |
| 2017-09-15 | $14.41 | $14.51 | $14.41 | $14.48 | $8.91 | 71,317 |
| 2017-09-14 | $14.60 | $14.60 | $14.49 | $14.59 | $8.91 | 118,572 |
| 2017-09-13 | $14.51 | $14.70 | $14.51 | $14.57 | $8.89 | 181,834 |
| 2017-09-12 | $14.57 | $14.66 | $14.49 | $14.66 | $8.95 | 135,393 |
| 2017-09-11 | $14.70 | $14.70 | $14.52 | $14.54 | $8.87 | 219,270 |
| 2017-09-08 | $14.43 | $14.64 | $14.43 | $14.63 | $8.93 | 50,901 |
| 2017-09-07 | $14.30 | $14.54 | $14.28 | $14.48 | $8.84 | 82,343 |
| 2017-09-06 | $14.43 | $14.51 | $14.23 | $14.31 | $8.73 | 122,059 |
| 2017-09-05 | $14.51 | $14.51 | $14.24 | $14.27 | $8.71 | 163,511 |
| 2017-09-01 | $14.29 | $14.51 | $14.29 | $14.47 | $8.83 | 142,748 |
| 2017-08-31 | $14.20 | $14.42 | $14.20 | $14.37 | $8.77 | 217,528 |
| 2017-08-30 | $14.07 | $14.24 | $14.02 | $14.13 | $8.62 | 206,015 |
| 2017-08-29 | $13.99 | $14.13 | $13.98 | $14.09 | $8.60 | 69,577 |
| 2017-08-28 | $13.88 | $14.11 | $13.88 | $14.11 | $8.61 | 113,042 |
| 2017-08-25 | $13.86 | $13.98 | $13.77 | $13.86 | $8.46 | 88,649 |
| 2017-08-24 | $13.89 | $13.89 | $13.70 | $13.81 | $8.43 | 145,573 |
| 2017-08-23 | $13.74 | $13.92 | $13.74 | $13.80 | $8.42 | 62,860 |
| 2017-08-22 | $13.68 | $13.88 | $13.68 | $13.85 | $8.45 | 77,745 |
| 2017-08-21 | $13.71 | $13.78 | $13.65 | $13.67 | $8.34 | 100,833 |
| 2017-08-18 | $13.78 | $13.83 | $13.66 | $13.75 | $8.39 | 121,233 |
| 2017-08-17 | $13.99 | $13.99 | $13.76 | $13.80 | $8.42 | 93,506 |
| 2017-08-16 | $14.07 | $14.13 | $14.04 | $14.09 | $8.53 | 106,247 |
| 2017-08-15 | $14.07 | $14.07 | $13.95 | $14.00 | $8.47 | 101,280 |
| 2017-08-14 | $13.90 | $14.07 | $13.88 | $14.01 | $8.48 | 160,073 |
| 2017-08-11 | $13.56 | $13.95 | $13.54 | $13.87 | $8.40 | 186,042 |
| 2017-08-10 | $14.02 | $14.13 | $13.59 | $13.59 | $8.23 | 273,451 |
| 2017-08-09 | $14.21 | $14.23 | $14.02 | $14.10 | $8.53 | 164,375 |
| 2017-08-08 | $14.59 | $14.59 | $14.19 | $14.30 | $8.66 | 225,324 |
| 2017-08-07 | $14.46 | $14.74 | $14.46 | $14.52 | $8.79 | 142,986 |
| 2017-08-04 | $14.73 | $14.73 | $14.47 | $14.47 | $8.76 | 119,959 |
| 2017-08-03 | $14.90 | $14.90 | $14.57 | $14.61 | $8.84 | 92,850 |
| 2017-08-02 | $14.90 | $14.92 | $14.80 | $14.88 | $9.01 | 90,775 |
| 2017-08-01 | $14.86 | $14.99 | $14.86 | $14.90 | $9.02 | 137,440 |
| 2017-07-31 | $15.03 | $15.12 | $14.84 | $14.90 | $9.02 | 115,705 |
| 2017-07-28 | $15.04 | $15.15 | $14.87 | $14.93 | $9.04 | 172,715 |
| 2017-07-27 | $15.24 | $15.28 | $15.02 | $15.04 | $9.10 | 282,237 |
| 2017-07-26 | $15.10 | $15.23 | $15.08 | $15.14 | $9.16 | 223,426 |
| 2017-07-25 | $15.20 | $15.21 | $15.07 | $15.08 | $9.13 | 140,175 |
| 2017-07-24 | $15.14 | $15.21 | $15.10 | $15.21 | $9.21 | 88,323 |
| 2017-07-21 | $15.10 | $15.19 | $15.07 | $15.09 | $9.13 | 106,420 |
| 2017-07-20 | $15.13 | $15.19 | $15.05 | $15.12 | $9.15 | 155,716 |
| 2017-07-19 | $15.19 | $15.24 | $15.08 | $15.12 | $9.15 | 188,977 |
| 2017-07-18 | $15.04 | $15.15 | $15.04 | $15.10 | $9.14 | 69,837 |
| 2017-07-17 | $15.06 | $15.22 | $15.01 | $15.09 | $9.13 | 110,899 |
| 2017-07-14 | $15.14 | $15.17 | $15.01 | $15.06 | $9.12 | 107,857 |
| 2017-07-13 | $15.10 | $15.20 | $15.01 | $15.06 | $9.12 | 79,146 |
| 2017-07-12 | $15.20 | $15.25 | $15.05 | $15.08 | $9.06 | 123,828 |
| 2017-07-11 | $15.09 | $15.27 | $15.07 | $15.17 | $9.11 | 146,949 |
| 2017-07-10 | $15.29 | $15.29 | $15.08 | $15.10 | $9.07 | 75,419 |
| 2017-07-07 | $15.24 | $15.24 | $15.11 | $15.23 | $9.15 | 86,539 |
| 2017-07-06 | $15.25 | $15.28 | $15.08 | $15.11 | $9.08 | 79,765 |
| 2017-07-05 | $15.30 | $15.30 | $14.90 | $15.28 | $9.18 | 118,005 |
| 2017-07-03 | $15.07 | $15.22 | $15.07 | $15.17 | $9.11 | 72,264 |
| 2017-06-30 | $15.25 | $15.26 | $14.99 | $15.11 | $9.08 | 89,335 |
| 2017-06-29 | $15.14 | $15.22 | $14.81 | $14.99 | $9.00 | 110,735 |
| 2017-06-28 | $14.93 | $15.21 | $14.93 | $15.14 | $9.09 | 117,977 |
| 2017-06-27 | $15.37 | $15.37 | $14.90 | $14.91 | $8.96 | 156,061 |
| 2017-06-26 | $15.38 | $15.38 | $15.12 | $15.22 | $9.14 | 153,660 |
| 2017-06-23 | $15.24 | $15.39 | $15.10 | $15.27 | $9.17 | 131,237 |
| 2017-06-22 | $14.89 | $15.32 | $14.89 | $15.07 | $9.05 | 230,241 |
| 2017-06-21 | $14.72 | $14.96 | $14.64 | $14.85 | $8.92 | 96,243 |
| 2017-06-20 | $14.50 | $14.83 | $14.50 | $14.61 | $8.77 | 135,411 |
| 2017-06-19 | $14.46 | $14.75 | $14.46 | $14.48 | $8.70 | 90,379 |
| 2017-06-16 | $14.52 | $14.67 | $14.34 | $14.47 | $8.69 | 65,729 |
| 2017-06-15 | $14.61 | $14.67 | $14.56 | $14.57 | $8.75 | 43,830 |
| 2017-06-14 | $14.72 | $14.87 | $14.72 | $14.76 | $8.79 | 82,526 |
| 2017-06-13 | $14.80 | $14.80 | $14.68 | $14.75 | $8.79 | 71,773 |
| 2017-06-12 | $14.64 | $14.72 | $14.63 | $14.63 | $8.72 | 40,863 |
| 2017-06-09 | $14.57 | $14.75 | $14.57 | $14.64 | $8.72 | 59,958 |
| 2017-06-08 | $14.51 | $14.66 | $14.48 | $14.66 | $8.73 | 52,004 |
| 2017-06-07 | $14.68 | $14.68 | $14.40 | $14.47 | $8.62 | 67,419 |
| 2017-06-06 | $14.57 | $14.67 | $14.55 | $14.56 | $8.68 | 64,990 |
| 2017-06-05 | $14.56 | $14.70 | $14.56 | $14.69 | $8.75 | 75,788 |
| 2017-06-02 | $14.63 | $14.69 | $14.60 | $14.66 | $8.73 | 40,151 |
| 2017-06-01 | $14.43 | $14.69 | $14.43 | $14.69 | $8.75 | 81,128 |
| 2017-05-31 | $14.49 | $14.55 | $14.30 | $14.39 | $8.57 | 77,744 |
| 2017-05-30 | $14.45 | $14.56 | $14.30 | $14.34 | $8.54 | 66,951 |
| 2017-05-26 | $14.51 | $14.56 | $14.42 | $14.46 | $8.62 | 68,341 |
| 2017-05-25 | $14.50 | $14.60 | $14.45 | $14.54 | $8.66 | 60,718 |
| 2017-05-24 | $14.33 | $14.49 | $14.33 | $14.40 | $8.58 | 67,524 |
| 2017-05-23 | $14.43 | $14.46 | $14.37 | $14.41 | $8.59 | 71,220 |
| 2017-05-22 | $14.43 | $14.53 | $14.36 | $14.37 | $8.56 | 68,502 |
| 2017-05-19 | $14.25 | $14.41 | $14.25 | $14.40 | $8.58 | 89,773 |
| 2017-05-18 | $14.20 | $14.38 | $14.20 | $14.25 | $8.49 | 73,788 |
| 2017-05-17 | $14.47 | $14.55 | $14.18 | $14.20 | $8.46 | 101,084 |
| 2017-05-16 | $14.65 | $14.65 | $14.51 | $14.56 | $8.60 | 54,699 |
| 2017-05-15 | $14.56 | $14.62 | $14.42 | $14.61 | $8.63 | 115,785 |
| 2017-05-12 | $14.34 | $14.50 | $14.33 | $14.48 | $8.56 | 106,361 |
| 2017-05-11 | $14.30 | $14.32 | $14.25 | $14.30 | $8.45 | 116,701 |
| 2017-05-10 | $14.35 | $14.47 | $14.30 | $14.30 | $8.45 | 110,674 |
| 2017-05-09 | $14.35 | $14.53 | $14.35 | $14.38 | $8.50 | 92,841 |
| 2017-05-08 | $14.54 | $14.60 | $14.30 | $14.42 | $8.52 | 121,809 |
| 2017-05-05 | $14.67 | $14.72 | $14.50 | $14.54 | $8.59 | 105,500 |
| 2017-05-04 | $14.76 | $14.77 | $14.53 | $14.70 | $8.69 | 147,014 |
| 2017-05-03 | $14.67 | $14.71 | $14.52 | $14.64 | $8.65 | 64,475 |
| 2017-05-02 | $14.67 | $14.72 | $14.55 | $14.65 | $8.66 | 79,642 |
| 2017-05-01 | $14.43 | $14.77 | $14.41 | $14.76 | $8.72 | 144,253 |
| 2017-04-28 | $14.53 | $14.53 | $14.41 | $14.45 | $8.54 | 146,827 |
| 2017-04-27 | $14.46 | $14.47 | $14.36 | $14.43 | $8.53 | 86,030 |
| 2017-04-26 | $14.32 | $14.46 | $14.30 | $14.42 | $8.52 | 79,060 |
| 2017-04-25 | $14.27 | $14.40 | $14.24 | $14.29 | $8.45 | 184,210 |
| 2017-04-24 | $14.35 | $14.42 | $14.23 | $14.23 | $8.41 | 118,813 |
| 2017-04-21 | $14.32 | $14.33 | $14.21 | $14.22 | $8.40 | 50,783 |
| 2017-04-20 | $14.33 | $14.33 | $14.20 | $14.25 | $8.42 | 64,754 |
| 2017-04-19 | $14.27 | $14.34 | $14.16 | $14.32 | $8.46 | 54,795 |
| 2017-04-18 | $14.21 | $14.50 | $14.14 | $14.18 | $8.38 | 131,618 |
| 2017-04-17 | $14.31 | $14.47 | $14.26 | $14.28 | $8.44 | 138,269 |
| 2017-04-13 | $14.38 | $14.38 | $14.22 | $14.28 | $8.44 | 84,203 |
| 2017-04-12 | $14.27 | $14.30 | $14.21 | $14.27 | $8.43 | 62,761 |
| 2017-04-11 | $14.37 | $14.37 | $14.18 | $14.35 | $8.41 | 75,055 |
| 2017-04-10 | $14.28 | $14.40 | $14.23 | $14.27 | $8.36 | 114,026 |
| 2017-04-07 | $14.19 | $14.39 | $14.14 | $14.35 | $8.41 | 117,676 |
| 2017-04-06 | $14.16 | $14.36 | $14.15 | $14.19 | $8.32 | 98,850 |
| 2017-04-05 | $14.33 | $14.47 | $14.14 | $14.15 | $8.29 | 140,483 |
| 2017-04-04 | $14.51 | $14.65 | $14.26 | $14.34 | $8.41 | 93,481 |
| 2017-04-03 | $14.34 | $14.62 | $14.29 | $14.50 | $8.50 | 155,167 |
| 2017-03-31 | $14.40 | $14.59 | $14.27 | $14.35 | $8.41 | 183,817 |
| 2017-03-30 | $14.25 | $14.37 | $14.22 | $14.35 | $8.41 | 63,018 |
| 2017-03-29 | $14.17 | $14.27 | $14.14 | $14.16 | $8.30 | 67,207 |
| 2017-03-28 | $14.13 | $14.24 | $14.10 | $14.12 | $8.28 | 97,142 |
| 2017-03-27 | $14.11 | $14.21 | $14.07 | $14.15 | $8.29 | 82,567 |
| 2017-03-24 | $14.16 | $14.32 | $14.06 | $14.08 | $8.25 | 137,687 |
| 2017-03-23 | $14.07 | $14.40 | $14.07 | $14.24 | $8.35 | 106,181 |
| 2017-03-22 | $14.30 | $14.32 | $14.06 | $14.10 | $8.27 | 90,393 |
| 2017-03-21 | $14.34 | $14.39 | $14.22 | $14.24 | $8.35 | 78,787 |
| 2017-03-20 | $14.42 | $15.61 | $14.29 | $14.33 | $8.40 | 68,328 |
| 2017-03-17 | $14.35 | $14.60 | $14.21 | $14.49 | $8.49 | 101,008 |
| 2017-03-16 | $14.59 | $14.60 | $14.30 | $14.45 | $8.47 | 115,589 |
| 2017-03-15 | $14.19 | $14.50 | $14.19 | $14.50 | $8.43 | 155,928 |
| 2017-03-14 | $14.23 | $14.35 | $14.15 | $14.21 | $8.26 | 75,175 |
| 2017-03-13 | $14.36 | $14.44 | $14.22 | $14.32 | $8.33 | 106,164 |
| 2017-03-10 | $14.28 | $14.38 | $14.20 | $14.27 | $8.30 | 48,133 |
| 2017-03-09 | $14.35 | $14.49 | $14.20 | $14.23 | $8.27 | 118,595 |
| 2017-03-08 | $14.35 | $14.54 | $14.34 | $14.37 | $8.36 | 128,764 |
| 2017-03-07 | $14.57 | $14.58 | $14.35 | $14.43 | $8.39 | 116,281 |
| 2017-03-06 | $14.65 | $14.65 | $14.54 | $14.56 | $8.47 | 100,688 |
| 2017-03-03 | $14.50 | $14.70 | $14.45 | $14.64 | $8.51 | 70,574 |
| 2017-03-02 | $14.65 | $14.74 | $14.56 | $14.58 | $8.48 | 87,610 |
| 2017-03-01 | $14.72 | $14.75 | $14.60 | $14.63 | $8.51 | 100,168 |
| 2017-02-28 | $14.62 | $14.66 | $14.48 | $14.56 | $8.47 | 134,510 |
| 2017-02-27 | $14.40 | $14.58 | $14.40 | $14.57 | $8.47 | 94,521 |
| 2017-02-24 | $14.32 | $14.46 | $14.27 | $14.42 | $8.39 | 83,542 |
| 2017-02-23 | $14.40 | $14.41 | $14.30 | $14.31 | $8.32 | 56,200 |
| 2017-02-22 | $14.31 | $14.48 | $14.21 | $14.21 | $8.26 | 76,949 |
| 2017-02-21 | $14.40 | $14.45 | $14.23 | $14.42 | $8.39 | 168,035 |
| 2017-02-17 | $14.12 | $14.29 | $14.12 | $14.20 | $8.26 | 82,139 |
| 2017-02-16 | $14.40 | $14.50 | $14.18 | $14.23 | $8.27 | 115,939 |
| 2017-02-15 | $14.35 | $14.57 | $14.35 | $14.54 | $8.39 | 119,384 |
| 2017-02-14 | $14.38 | $14.46 | $14.35 | $14.41 | $8.31 | 85,473 |
| 2017-02-13 | $14.38 | $14.46 | $14.33 | $14.38 | $8.29 | 55,205 |
| 2017-02-10 | $14.26 | $14.37 | $14.18 | $14.27 | $8.23 | 80,846 |
| 2017-02-09 | $14.15 | $14.36 | $14.12 | $14.18 | $8.18 | 72,713 |
| 2017-02-08 | $14.10 | $14.15 | $14.00 | $14.08 | $8.12 | 98,999 |
| 2017-02-07 | $14.06 | $14.20 | $14.03 | $14.11 | $8.14 | 102,979 |
| 2017-02-06 | $14.05 | $14.20 | $14.05 | $14.06 | $8.11 | 89,684 |
| 2017-02-03 | $14.27 | $14.36 | $14.02 | $14.02 | $8.09 | 124,774 |
| 2017-02-02 | $14.02 | $14.40 | $14.00 | $14.32 | $8.26 | 129,366 |
| 2017-02-01 | $13.99 | $14.14 | $13.85 | $14.14 | $8.16 | 147,232 |
| 2017-01-31 | $13.57 | $13.91 | $13.55 | $13.84 | $7.98 | 179,630 |
| 2017-01-30 | $13.87 | $13.87 | $13.52 | $13.61 | $7.85 | 135,846 |
| 2017-01-27 | $13.70 | $13.91 | $13.61 | $13.90 | $8.02 | 133,451 |
| 2017-01-26 | $13.41 | $13.72 | $13.36 | $13.59 | $7.84 | 130,867 |
| 2017-01-25 | $13.51 | $13.63 | $13.37 | $13.45 | $7.76 | 174,059 |
| 2017-01-24 | $13.76 | $13.80 | $13.44 | $13.50 | $7.79 | 200,942 |
| 2017-01-23 | $13.61 | $13.82 | $13.54 | $13.64 | $7.87 | 142,735 |
| 2017-01-20 | $13.81 | $13.92 | $13.63 | $13.70 | $7.90 | 145,650 |
| 2017-01-19 | $13.95 | $13.98 | $13.82 | $13.84 | $7.98 | 92,013 |
| 2017-01-18 | $13.90 | $14.10 | $13.73 | $14.03 | $8.09 | 188,123 |
| 2017-01-17 | $14.15 | $14.16 | $13.79 | $13.89 | $7.95 | 208,446 |
| 2017-01-13 | $14.10 | $14.34 | $14.02 | $14.19 | $8.12 | 135,490 |
| 2017-01-12 | $13.85 | $14.05 | $13.68 | $14.02 | $8.02 | 140,646 |
| 2017-01-11 | $13.96 | $14.06 | $13.79 | $13.89 | $7.95 | 122,445 |
| 2017-01-10 | $14.01 | $14.07 | $13.87 | $13.96 | $7.99 | 115,370 |
| 2017-01-09 | $13.97 | $14.06 | $13.85 | $14.02 | $8.02 | 158,795 |
| 2017-01-06 | $13.59 | $13.99 | $13.58 | $13.95 | $7.98 | 162,288 |
| 2017-01-05 | $13.57 | $13.64 | $13.51 | $13.62 | $7.79 | 84,794 |
| 2017-01-04 | $13.49 | $13.70 | $13.34 | $13.59 | $7.77 | 158,522 |
| 2017-01-03 | $13.00 | $13.47 | $12.88 | $13.39 | $7.66 | 241,665 |
| 2016-12-30 | $12.92 | $12.99 | $12.64 | $12.84 | $7.34 | 441,587 |
| 2016-12-29 | $12.72 | $12.99 | $12.72 | $12.75 | $7.29 | 315,817 |
| 2016-12-28 | $13.11 | $13.12 | $12.75 | $12.78 | $7.31 | 274,188 |
| 2016-12-27 | $13.20 | $13.40 | $12.94 | $13.02 | $7.45 | 241,560 |
| 2016-12-23 | $12.88 | $13.24 | $12.85 | $13.19 | $7.54 | 240,920 |
| 2016-12-22 | $13.12 | $13.12 | $12.83 | $12.95 | $7.41 | 233,724 |
| 2016-12-21 | $12.89 | $13.12 | $12.74 | $13.06 | $7.47 | 584,186 |
| 2016-12-20 | $13.13 | $13.25 | $12.88 | $12.88 | $7.37 | 339,174 |
| 2016-12-19 | $13.12 | $13.54 | $13.04 | $13.08 | $7.48 | 292,683 |
| 2016-12-16 | $13.36 | $13.62 | $13.09 | $13.09 | $7.49 | 188,297 |
| 2016-12-15 | $13.53 | $13.79 | $13.32 | $13.39 | $7.66 | 239,768 |
| 2016-12-14 | $13.62 | $13.99 | $13.37 | $13.70 | $7.77 | 213,360 |
| 2016-12-13 | $13.30 | $14.03 | $13.28 | $13.68 | $7.76 | 262,732 |
| 2016-12-12 | $13.34 | $13.46 | $13.20 | $13.38 | $7.59 | 230,592 |
| 2016-12-09 | $13.21 | $13.57 | $13.19 | $13.46 | $7.63 | 183,732 |
| 2016-12-08 | $13.45 | $13.45 | $13.04 | $13.11 | $7.43 | 274,432 |
| 2016-12-07 | $13.50 | $13.63 | $13.36 | $13.51 | $7.66 | 202,219 |
| 2016-12-06 | $13.21 | $13.68 | $13.05 | $13.54 | $7.68 | 190,669 |
| 2016-12-05 | $13.47 | $13.55 | $13.08 | $13.26 | $7.52 | 262,045 |
| 2016-12-02 | $13.21 | $13.50 | $13.15 | $13.32 | $7.55 | 123,328 |
| 2016-12-01 | $13.03 | $13.44 | $13.02 | $13.25 | $7.51 | 406,340 |
| 2016-11-30 | $13.25 | $13.25 | $13.02 | $13.02 | $7.38 | 199,434 |
| 2016-11-29 | $13.29 | $13.32 | $13.04 | $13.14 | $7.45 | 241,541 |
| 2016-11-28 | $13.53 | $13.71 | $13.12 | $13.20 | $7.49 | 161,189 |
| 2016-11-25 | $13.35 | $13.73 | $13.35 | $13.48 | $7.64 | 150,008 |
| 2016-11-23 | $13.49 | $13.59 | $13.32 | $13.34 | $7.56 | 134,994 |
| 2016-11-22 | $13.89 | $13.99 | $13.52 | $13.60 | $7.71 | 143,539 |
| 2016-11-21 | $14.01 | $14.10 | $13.81 | $13.87 | $7.87 | 96,129 |
| 2016-11-18 | $14.02 | $14.12 | $13.91 | $14.07 | $7.98 | 98,883 |
| 2016-11-17 | $14.24 | $14.32 | $14.04 | $14.13 | $8.01 | 69,332 |
| 2016-11-16 | $14.32 | $14.44 | $14.20 | $14.25 | $8.01 | 99,685 |
| 2016-11-15 | $14.37 | $14.50 | $14.22 | $14.50 | $8.16 | 112,812 |
| 2016-11-14 | $14.32 | $14.57 | $14.15 | $14.48 | $8.14 | 216,886 |
| 2016-11-11 | $14.38 | $14.47 | $14.03 | $14.18 | $7.98 | 165,568 |
| 2016-11-10 | $14.24 | $14.64 | $14.06 | $14.57 | $8.19 | 177,775 |
| 2016-11-09 | $13.77 | $14.44 | $13.59 | $14.08 | $7.92 | 304,980 |
| 2016-11-08 | $12.92 | $13.55 | $12.88 | $13.29 | $7.47 | 166,825 |
| 2016-11-07 | $13.06 | $13.18 | $12.97 | $13.01 | $7.32 | 145,900 |
| 2016-11-04 | $12.85 | $13.10 | $12.85 | $12.96 | $7.29 | 106,802 |
| 2016-11-03 | $13.03 | $13.14 | $12.84 | $12.93 | $7.27 | 201,563 |
| 2016-11-02 | $13.36 | $13.39 | $13.03 | $13.08 | $7.36 | 100,974 |
| 2016-11-01 | $13.48 | $13.56 | $13.35 | $13.45 | $7.56 | 112,761 |
| 2016-10-31 | $13.78 | $13.78 | $13.35 | $13.53 | $7.61 | 214,998 |
| 2016-10-28 | $13.90 | $13.90 | $13.55 | $13.60 | $7.65 | 255,080 |
| 2016-10-27 | $14.07 | $14.13 | $13.83 | $14.02 | $7.89 | 132,964 |
| 2016-10-26 | $13.90 | $14.10 | $13.85 | $14.03 | $7.89 | 152,410 |
| 2016-10-25 | $14.07 | $14.54 | $13.81 | $13.89 | $7.81 | 136,108 |
| 2016-10-24 | $14.08 | $14.37 | $13.95 | $13.99 | $7.87 | 103,632 |
| 2016-10-21 | $14.05 | $14.18 | $13.95 | $14.02 | $7.89 | 158,165 |
| 2016-10-20 | $14.17 | $14.49 | $14.01 | $14.10 | $7.93 | 134,034 |
| 2016-10-19 | $14.60 | $14.60 | $14.13 | $14.14 | $7.95 | 137,708 |
| 2016-10-18 | $14.81 | $14.81 | $14.16 | $14.19 | $7.98 | 123,921 |
| 2016-10-17 | $14.54 | $14.76 | $14.44 | $14.50 | $8.09 | 97,337 |
| 2016-10-14 | $14.54 | $14.72 | $14.44 | $14.48 | $8.08 | 85,078 |
| 2016-10-13 | $14.45 | $14.64 | $14.39 | $14.40 | $8.03 | 150,148 |
| 2016-10-12 | $14.56 | $14.75 | $14.52 | $14.52 | $8.10 | 131,601 |
| 2016-10-11 | $14.56 | $14.73 | $14.50 | $14.50 | $8.09 | 110,348 |
| 2016-10-10 | $14.61 | $14.88 | $14.52 | $14.61 | $8.15 | 71,811 |
| 2016-10-07 | $14.67 | $14.69 | $14.55 | $14.58 | $8.13 | 46,493 |
| 2016-10-06 | $14.60 | $14.81 | $14.60 | $14.72 | $8.21 | 102,423 |
| 2016-10-05 | $14.86 | $15.00 | $14.62 | $14.65 | $8.17 | 54,713 |
| 2016-10-04 | $15.00 | $15.07 | $14.75 | $14.76 | $8.23 | 57,357 |
| 2016-10-03 | $14.72 | $15.08 | $14.60 | $15.06 | $8.40 | 85,241 |
| 2016-09-30 | $14.79 | $14.82 | $14.56 | $14.68 | $8.19 | 95,323 |
| 2016-09-29 | $14.62 | $14.78 | $14.55 | $14.56 | $8.12 | 101,921 |
| 2016-09-28 | $14.95 | $15.00 | $14.64 | $14.69 | $8.19 | 134,528 |
| 2016-09-27 | $14.89 | $15.31 | $14.81 | $14.82 | $8.27 | 405,952 |
| 2016-09-26 | $14.88 | $15.26 | $14.77 | $14.91 | $8.32 | 233,688 |
| 2016-09-23 | $15.07 | $15.26 | $14.81 | $15.06 | $8.40 | 125,445 |
| 2016-09-22 | $14.82 | $15.30 | $14.82 | $15.20 | $8.48 | 201,892 |
| 2016-09-21 | $14.77 | $15.12 | $14.75 | $14.77 | $8.24 | 122,131 |
| 2016-09-20 | $14.72 | $14.96 | $14.69 | $14.77 | $8.24 | 117,355 |
| 2016-09-19 | $14.85 | $15.17 | $14.57 | $14.69 | $8.19 | 177,875 |
| 2016-09-16 | $15.00 | $15.08 | $14.88 | $14.90 | $8.31 | 59,858 |
| 2016-09-15 | $14.88 | $15.07 | $14.87 | $14.92 | $8.32 | 60,918 |
| 2016-09-14 | $14.84 | $15.12 | $14.80 | $14.99 | $8.30 | 76,959 |
| 2016-09-13 | $15.08 | $15.08 | $14.77 | $14.77 | $8.18 | 102,981 |
| 2016-09-12 | $14.69 | $15.34 | $14.69 | $15.31 | $8.47 | 101,892 |
| 2016-09-09 | $14.92 | $15.00 | $14.69 | $14.73 | $8.15 | 79,600 |
| 2016-09-08 | $14.97 | $15.10 | $14.90 | $14.94 | $8.27 | 120,901 |
| 2016-09-07 | $15.09 | $15.23 | $14.96 | $14.96 | $8.28 | 100,657 |
| 2016-09-06 | $15.06 | $15.14 | $14.96 | $15.14 | $8.38 | 69,841 |
| 2016-09-02 | $15.15 | $15.32 | $14.97 | $15.04 | $8.32 | 79,189 |
| 2016-09-01 | $14.97 | $15.06 | $14.84 | $14.98 | $8.29 | 132,386 |
| 2016-08-31 | $14.89 | $15.00 | $14.74 | $14.92 | $8.26 | 172,742 |
| 2016-08-30 | $14.93 | $15.13 | $14.65 | $14.71 | $8.14 | 202,191 |
| 2016-08-29 | $15.03 | $15.24 | $14.64 | $14.93 | $8.26 | 141,169 |
| 2016-08-26 | $15.26 | $15.39 | $14.86 | $15.03 | $8.32 | 103,606 |
| 2016-08-25 | $15.37 | $15.37 | $14.92 | $15.16 | $8.39 | 91,448 |
| 2016-08-24 | $15.53 | $15.61 | $15.18 | $15.19 | $8.41 | 151,732 |
| 2016-08-23 | $15.48 | $15.59 | $15.32 | $15.42 | $8.53 | 136,003 |
| 2016-08-22 | $15.42 | $15.49 | $15.25 | $15.48 | $8.57 | 95,014 |
| 2016-08-19 | $15.33 | $15.44 | $15.29 | $15.37 | $8.51 | 73,560 |
| 2016-08-18 | $15.44 | $15.44 | $15.29 | $15.39 | $8.52 | 77,892 |
| 2016-08-17 | $15.47 | $15.47 | $15.05 | $15.36 | $8.50 | 131,857 |
| 2016-08-16 | $15.49 | $15.59 | $15.30 | $15.46 | $8.49 | 133,532 |
| 2016-08-15 | $15.40 | $15.49 | $15.33 | $15.48 | $8.50 | 81,649 |
| 2016-08-12 | $15.27 | $15.42 | $15.19 | $15.30 | $8.40 | 97,899 |
| 2016-08-11 | $15.30 | $15.36 | $15.15 | $15.19 | $8.34 | 92,754 |
| 2016-08-10 | $15.29 | $15.45 | $15.24 | $15.32 | $8.42 | 62,686 |
| 2016-08-09 | $15.42 | $15.43 | $15.15 | $15.29 | $8.40 | 129,158 |
| 2016-08-08 | $15.29 | $15.61 | $15.29 | $15.32 | $8.42 | 156,488 |
| 2016-08-05 | $14.86 | $15.34 | $14.82 | $15.24 | $8.37 | 136,605 |
| 2016-08-04 | $14.77 | $14.95 | $14.77 | $14.88 | $8.17 | 118,750 |
| 2016-08-03 | $14.65 | $14.85 | $14.52 | $14.75 | $8.10 | 82,267 |
| 2016-08-02 | $14.96 | $14.99 | $14.52 | $14.59 | $8.01 | 181,729 |
| 2016-08-01 | $14.99 | $15.00 | $14.78 | $14.94 | $8.21 | 108,949 |
| 2016-07-29 | $14.87 | $14.99 | $14.78 | $14.95 | $8.21 | 126,335 |
| 2016-07-28 | $14.65 | $14.85 | $14.64 | $14.77 | $8.11 | 136,945 |
| 2016-07-27 | $14.68 | $14.75 | $14.60 | $14.73 | $8.09 | 122,364 |
| 2016-07-26 | $14.75 | $14.75 | $14.52 | $14.58 | $8.01 | 134,633 |
| 2016-07-25 | $14.69 | $14.72 | $14.54 | $14.66 | $8.05 | 121,026 |
| 2016-07-22 | $14.57 | $14.67 | $14.50 | $14.64 | $8.04 | 97,234 |
| 2016-07-21 | $14.36 | $14.57 | $14.36 | $14.45 | $7.94 | 83,418 |
| 2016-07-20 | $14.20 | $14.48 | $14.20 | $14.42 | $7.92 | 158,660 |
| 2016-07-19 | $14.22 | $14.29 | $14.06 | $14.26 | $7.83 | 227,306 |
| 2016-07-18 | $14.11 | $14.30 | $14.11 | $14.25 | $7.83 | 79,729 |
| 2016-07-15 | $14.32 | $14.41 | $14.02 | $14.17 | $7.78 | 196,447 |
| 2016-07-14 | $14.33 | $14.50 | $14.19 | $14.38 | $7.90 | 238,564 |
| 2016-07-13 | $14.36 | $14.40 | $14.32 | $14.34 | $7.81 | 95,172 |
| 2016-07-12 | $14.17 | $14.39 | $14.17 | $14.36 | $7.82 | 138,042 |
| 2016-07-11 | $14.30 | $14.30 | $14.13 | $14.16 | $7.72 | 110,780 |
| 2016-07-08 | $14.07 | $14.26 | $14.06 | $14.17 | $7.72 | 77,903 |
| 2016-07-07 | $14.02 | $14.17 | $14.01 | $14.05 | $7.66 | 160,951 |
| 2016-07-06 | $13.96 | $14.08 | $13.84 | $14.03 | $7.64 | 97,790 |
| 2016-07-05 | $14.05 | $14.36 | $13.87 | $13.90 | $7.57 | 286,897 |
| 2016-07-01 | $14.17 | $14.31 | $14.04 | $14.05 | $7.66 | 216,309 |
| 2016-06-30 | $14.45 | $14.45 | $13.83 | $14.10 | $7.68 | 135,925 |
| 2016-06-29 | $13.93 | $14.29 | $13.73 | $14.16 | $7.72 | 167,234 |
| 2016-06-28 | $13.53 | $13.99 | $13.53 | $13.71 | $7.47 | 168,037 |
| 2016-06-27 | $13.84 | $13.94 | $13.30 | $13.45 | $7.33 | 232,422 |
| 2016-06-24 | $13.81 | $14.11 | $13.73 | $13.91 | $7.58 | 147,895 |
| 2016-06-23 | $13.95 | $14.10 | $13.80 | $14.07 | $7.67 | 94,138 |
| 2016-06-22 | $13.98 | $14.08 | $13.86 | $13.91 | $7.58 | 116,608 |
| 2016-06-21 | $14.02 | $14.18 | $13.82 | $13.87 | $7.56 | 214,379 |
| 2016-06-20 | $14.24 | $14.24 | $13.97 | $14.02 | $7.64 | 153,180 |
| 2016-06-17 | $14.02 | $14.20 | $13.83 | $14.15 | $7.71 | 187,622 |
| 2016-06-16 | $13.70 | $14.29 | $13.66 | $14.08 | $7.67 | 238,956 |
| 2016-06-15 | $13.78 | $14.17 | $13.77 | $14.00 | $7.57 | 198,188 |
| 2016-06-14 | $13.90 | $14.16 | $13.76 | $13.78 | $7.45 | 175,175 |
| 2016-06-13 | $14.00 | $14.17 | $13.91 | $13.95 | $7.54 | 139,352 |
| 2016-06-10 | $14.28 | $14.28 | $14.04 | $14.08 | $7.61 | 91,036 |
| 2016-06-09 | $14.38 | $14.50 | $14.18 | $14.38 | $7.77 | 143,705 |
| 2016-06-08 | $14.53 | $14.58 | $14.48 | $14.51 | $7.84 | 90,367 |
| 2016-06-07 | $14.50 | $14.60 | $14.39 | $14.49 | $7.83 | 213,957 |
| 2016-06-06 | $14.40 | $14.55 | $14.36 | $14.53 | $7.85 | 160,972 |
| 2016-06-03 | $14.49 | $14.70 | $14.37 | $14.40 | $7.78 | 152,206 |
| 2016-06-02 | $14.35 | $14.48 | $14.30 | $14.48 | $7.83 | 135,801 |
| 2016-06-01 | $14.14 | $14.39 | $14.14 | $14.32 | $7.74 | 227,226 |
| 2016-05-31 | $14.36 | $14.56 | $14.13 | $14.15 | $7.65 | 330,562 |
| 2016-05-27 | $14.42 | $14.56 | $14.27 | $14.34 | $7.75 | 95,029 |
| 2016-05-26 | $14.43 | $14.45 | $14.17 | $14.45 | $7.81 | 179,403 |
| 2016-05-25 | $14.43 | $14.68 | $14.24 | $14.43 | $7.80 | 190,358 |
| 2016-05-24 | $14.06 | $14.40 | $14.06 | $14.13 | $7.64 | 234,024 |
| 2016-05-23 | $14.10 | $14.41 | $14.01 | $14.01 | $7.57 | 182,928 |
| 2016-05-20 | $13.85 | $14.47 | $13.84 | $13.92 | $7.52 | 89,689 |
| 2016-05-19 | $14.01 | $14.42 | $13.80 | $13.80 | $7.46 | 232,328 |
| 2016-05-18 | $13.90 | $14.33 | $13.71 | $14.12 | $7.63 | 200,565 |
| 2016-05-17 | $13.99 | $14.17 | $13.88 | $14.00 | $7.57 | 263,468 |
| 2016-05-16 | $13.90 | $14.11 | $13.79 | $14.01 | $7.51 | 175,536 |
| 2016-05-13 | $13.90 | $13.97 | $13.81 | $13.91 | $7.46 | 62,144 |
| 2016-05-12 | $14.12 | $14.39 | $13.81 | $13.82 | $7.41 | 163,128 |
| 2016-05-11 | $14.14 | $14.31 | $14.00 | $14.08 | $7.55 | 159,285 |
| 2016-05-10 | $14.34 | $14.38 | $14.23 | $14.25 | $7.64 | 144,641 |
| 2016-05-09 | $14.36 | $14.40 | $14.28 | $14.33 | $7.68 | 143,752 |
| 2016-05-06 | $14.59 | $14.68 | $14.33 | $14.36 | $7.70 | 129,868 |
| 2016-05-05 | $14.74 | $14.81 | $14.60 | $14.73 | $7.89 | 99,333 |
| 2016-05-04 | $14.71 | $14.79 | $14.55 | $14.64 | $7.85 | 166,073 |
| 2016-05-03 | $14.64 | $14.73 | $14.54 | $14.73 | $7.89 | 80,753 |
| 2016-05-02 | $14.70 | $14.93 | $14.61 | $14.81 | $7.94 | 535,207 |
| 2016-04-29 | $14.54 | $14.88 | $14.35 | $14.76 | $7.91 | 585,088 |
| 2016-04-28 | $14.64 | $14.72 | $14.40 | $14.50 | $7.77 | 174,598 |
| 2016-04-27 | $14.79 | $14.79 | $14.54 | $14.61 | $7.83 | 48,687 |
| 2016-04-26 | $14.91 | $14.99 | $14.56 | $14.68 | $7.87 | 165,091 |
| 2016-04-25 | $14.73 | $14.85 | $14.67 | $14.83 | $7.95 | 123,288 |
| 2016-04-22 | $14.77 | $14.80 | $14.54 | $14.71 | $7.88 | 93,463 |
| 2016-04-21 | $14.55 | $14.69 | $14.45 | $14.65 | $7.85 | 80,472 |
| 2016-04-20 | $14.58 | $14.63 | $14.45 | $14.58 | $7.81 | 92,679 |
| 2016-04-19 | $14.44 | $14.52 | $14.40 | $14.40 | $7.72 | 97,522 |
| 2016-04-18 | $14.24 | $14.48 | $14.24 | $14.38 | $7.71 | 77,902 |
| 2016-04-15 | $14.36 | $14.45 | $14.30 | $14.37 | $7.70 | 108,830 |
| 2016-04-14 | $14.53 | $14.53 | $14.34 | $14.47 | $7.76 | 62,417 |
| 2016-04-13 | $14.41 | $14.60 | $14.30 | $14.58 | $7.75 | 99,297 |
| 2016-04-12 | $14.24 | $14.37 | $14.02 | $14.35 | $7.63 | 86,885 |
| 2016-04-11 | $14.26 | $14.37 | $14.25 | $14.31 | $7.61 | 83,565 |
| 2016-04-08 | $14.25 | $14.30 | $14.23 | $14.28 | $7.59 | 69,050 |
| 2016-04-07 | $14.25 | $14.37 | $14.11 | $14.19 | $7.54 | 95,047 |
| 2016-04-06 | $13.98 | $14.48 | $13.96 | $14.36 | $7.63 | 156,635 |
| 2016-04-05 | $13.95 | $14.06 | $13.86 | $14.05 | $7.47 | 66,965 |
| 2016-04-04 | $13.96 | $14.13 | $13.93 | $14.09 | $7.49 | 123,280 |
| 2016-04-01 | $14.02 | $14.03 | $13.77 | $13.90 | $7.39 | 125,940 |
| 2016-03-31 | $14.10 | $14.10 | $13.80 | $14.03 | $7.46 | 131,984 |
| 2016-03-30 | $13.96 | $14.05 | $13.92 | $14.04 | $7.46 | 68,074 |
| 2016-03-29 | $13.75 | $13.89 | $13.75 | $13.87 | $7.37 | 56,672 |
| 2016-03-28 | $13.78 | $13.96 | $13.66 | $13.83 | $7.35 | 94,477 |
| 2016-03-24 | $13.96 | $13.96 | $13.76 | $13.76 | $7.32 | 71,697 |
| 2016-03-23 | $13.96 | $14.09 | $13.95 | $13.97 | $7.43 | 95,366 |
| 2016-03-22 | $13.77 | $14.07 | $13.77 | $14.03 | $7.46 | 181,666 |
| 2016-03-21 | $13.65 | $14.01 | $13.64 | $13.90 | $7.39 | 150,846 |
| 2016-03-18 | $13.80 | $13.84 | $13.61 | $13.75 | $7.31 | 201,068 |
| 2016-03-17 | $13.61 | $13.78 | $13.27 | $13.75 | $7.31 | 299,171 |
| 2016-03-16 | $13.50 | $13.68 | $13.41 | $13.64 | $7.25 | 343,396 |
| 2016-03-15 | $13.65 | $13.71 | $13.35 | $13.66 | $7.20 | 241,732 |
| 2016-03-14 | $13.55 | $13.75 | $13.50 | $13.74 | $7.24 | 162,488 |
| 2016-03-11 | $13.37 | $13.59 | $13.37 | $13.52 | $7.13 | 108,273 |
| 2016-03-10 | $13.50 | $13.51 | $13.30 | $13.35 | $7.04 | 89,794 |
| 2016-03-09 | $13.71 | $13.71 | $13.36 | $13.40 | $7.06 | 211,550 |
| 2016-03-08 | $13.51 | $13.69 | $13.40 | $13.62 | $7.18 | 168,101 |
| 2016-03-07 | $13.49 | $13.75 | $13.41 | $13.68 | $7.21 | 151,652 |
| 2016-03-04 | $13.59 | $13.65 | $13.43 | $13.53 | $7.13 | 107,876 |
| 2016-03-03 | $13.48 | $13.53 | $13.38 | $13.51 | $7.12 | 138,361 |
| 2016-03-02 | $13.64 | $13.64 | $13.39 | $13.55 | $7.14 | 117,692 |
| 2016-03-01 | $13.46 | $13.70 | $13.23 | $13.62 | $7.18 | 151,768 |
| 2016-02-29 | $13.49 | $13.49 | $13.24 | $13.30 | $7.01 | 221,457 |
| 2016-02-26 | $13.33 | $13.42 | $13.30 | $13.40 | $7.06 | 84,768 |
| 2016-02-25 | $13.18 | $13.40 | $13.12 | $13.30 | $7.01 | 89,549 |
| 2016-02-24 | $13.10 | $13.27 | $12.90 | $13.19 | $6.95 | 168,092 |
| 2016-02-23 | $13.20 | $13.25 | $13.11 | $13.15 | $6.93 | 82,797 |
| 2016-02-22 | $13.18 | $13.24 | $13.07 | $13.19 | $6.95 | 111,377 |
| 2016-02-19 | $12.88 | $13.04 | $12.79 | $13.04 | $6.87 | 79,282 |
| 2016-02-18 | $13.12 | $13.15 | $12.85 | $12.93 | $6.82 | 189,002 |
| 2016-02-17 | $12.79 | $13.01 | $12.70 | $13.00 | $6.85 | 209,167 |
| 2016-02-16 | $12.50 | $12.75 | $12.44 | $12.74 | $6.66 | 140,746 |
| 2016-02-12 | $12.27 | $12.45 | $12.27 | $12.36 | $6.46 | 172,067 |
| 2016-02-11 | $12.24 | $12.40 | $12.17 | $12.20 | $6.37 | 221,917 |
| 2016-02-10 | $12.70 | $12.81 | $12.53 | $12.53 | $6.55 | 157,415 |
| 2016-02-09 | $12.53 | $12.91 | $12.53 | $12.67 | $6.62 | 161,429 |
| 2016-02-08 | $12.94 | $13.09 | $12.67 | $12.76 | $6.67 | 168,907 |
| 2016-02-05 | $13.58 | $13.58 | $13.17 | $13.19 | $6.89 | 77,001 |
| 2016-02-04 | $13.47 | $13.63 | $13.41 | $13.55 | $7.08 | 122,015 |
| 2016-02-03 | $13.70 | $13.71 | $13.40 | $13.53 | $7.07 | 153,735 |
| 2016-02-02 | $13.65 | $13.74 | $13.57 | $13.62 | $7.12 | 138,224 |
| 2016-02-01 | $13.47 | $13.82 | $13.47 | $13.82 | $7.22 | 101,021 |
| 2016-01-29 | $13.59 | $13.68 | $13.41 | $13.60 | $7.11 | 138,629 |
| 2016-01-28 | $13.71 | $13.71 | $13.30 | $13.40 | $7.00 | 154,716 |
| 2016-01-27 | $13.82 | $13.88 | $13.60 | $13.60 | $7.11 | 99,191 |
| 2016-01-26 | $13.59 | $13.80 | $13.53 | $13.76 | $7.19 | 143,011 |
| 2016-01-25 | $13.76 | $13.88 | $13.56 | $13.60 | $7.11 | 128,180 |
| 2016-01-22 | $13.47 | $13.88 | $13.46 | $13.85 | $7.24 | 178,316 |
| 2016-01-21 | $13.10 | $13.50 | $13.00 | $13.27 | $6.93 | 254,319 |
| 2016-01-20 | $13.33 | $13.36 | $12.61 | $13.17 | $6.88 | 379,315 |
| 2016-01-19 | $13.70 | $13.94 | $13.37 | $13.56 | $7.02 | 199,891 |
| 2016-01-15 | $13.70 | $13.92 | $13.49 | $13.74 | $7.12 | 166,595 |
| 2016-01-14 | $13.94 | $14.22 | $13.70 | $14.10 | $7.30 | 177,233 |
| 2016-01-13 | $14.70 | $14.76 | $13.87 | $13.91 | $7.20 | 217,440 |
| 2016-01-12 | $14.76 | $14.87 | $14.30 | $14.69 | $7.61 | 149,692 |
| 2016-01-11 | $15.05 | $15.05 | $14.50 | $14.66 | $7.59 | 206,047 |
| 2016-01-08 | $15.19 | $15.25 | $15.00 | $15.02 | $7.78 | 127,232 |
| 2016-01-07 | $15.50 | $15.55 | $15.07 | $15.10 | $7.82 | 331,180 |
| 2016-01-06 | $15.55 | $15.76 | $15.54 | $15.60 | $8.08 | 144,862 |
| 2016-01-05 | $15.72 | $15.86 | $15.63 | $15.85 | $8.21 | 173,086 |
| 2016-01-04 | $15.68 | $15.71 | $15.52 | $15.70 | $8.13 | 245,166 |
| 2015-12-31 | $15.63 | $15.95 | $15.63 | $15.83 | $8.20 | 407,602 |
| 2015-12-30 | $15.78 | $15.83 | $15.62 | $15.70 | $8.13 | 308,759 |
| 2015-12-29 | $15.77 | $15.82 | $15.60 | $15.77 | $8.17 | 536,238 |
| 2015-12-28 | $15.75 | $15.85 | $15.56 | $15.61 | $8.08 | 429,437 |
| 2015-12-24 | $15.80 | $15.87 | $15.74 | $15.82 | $8.19 | 80,845 |
| 2015-12-23 | $15.56 | $15.89 | $15.55 | $15.74 | $8.15 | 329,596 |
| 2015-12-22 | $15.15 | $15.64 | $15.15 | $15.56 | $8.06 | 590,774 |
| 2015-12-21 | $15.43 | $15.43 | $15.26 | $15.28 | $7.91 | 266,154 |
| 2015-12-18 | $15.36 | $15.37 | $15.16 | $15.29 | $7.92 | 200,670 |
| 2015-12-17 | $15.40 | $15.64 | $15.25 | $15.31 | $7.93 | 342,106 |
| 2015-12-16 | $15.02 | $15.42 | $15.02 | $15.38 | $7.90 | 274,611 |
| 2015-12-15 | $14.91 | $15.10 | $14.88 | $15.02 | $7.72 | 281,305 |
| 2015-12-14 | $14.98 | $15.10 | $14.88 | $14.88 | $7.65 | 130,139 |
| 2015-12-11 | $15.27 | $15.28 | $14.98 | $15.00 | $7.71 | 143,657 |
| 2015-12-10 | $15.34 | $15.50 | $15.23 | $15.31 | $7.87 | 170,693 |
| 2015-12-09 | $15.35 | $15.46 | $15.27 | $15.42 | $7.93 | 152,295 |
| 2015-12-08 | $15.08 | $15.37 | $15.08 | $15.33 | $7.88 | 135,969 |
| 2015-12-07 | $15.61 | $15.74 | $15.16 | $15.34 | $7.88 | 265,110 |
| 2015-12-04 | $15.77 | $15.88 | $15.65 | $15.77 | $8.11 | 179,056 |
| 2015-12-03 | $15.78 | $15.85 | $15.59 | $15.70 | $8.07 | 190,997 |
| 2015-12-02 | $15.70 | $15.87 | $15.70 | $15.82 | $8.13 | 194,807 |
| 2015-12-01 | $15.56 | $15.75 | $15.50 | $15.70 | $8.07 | 157,895 |
| 2015-11-30 | $15.64 | $15.64 | $15.30 | $15.45 | $7.94 | 241,096 |
| 2015-11-27 | $15.36 | $15.48 | $15.35 | $15.47 | $7.95 | 33,079 |
| 2015-11-25 | $15.25 | $15.34 | $15.14 | $15.26 | $7.84 | 178,689 |
| 2015-11-24 | $15.30 | $15.33 | $15.15 | $15.18 | $7.80 | 213,546 |
| 2015-11-23 | $15.08 | $15.47 | $15.08 | $15.31 | $7.87 | 212,618 |
| 2015-11-20 | $15.65 | $15.69 | $15.39 | $15.42 | $7.93 | 283,941 |
| 2015-11-19 | $15.69 | $15.74 | $15.56 | $15.57 | $8.00 | 152,612 |
| 2015-11-18 | $15.65 | $15.79 | $15.34 | $15.76 | $8.10 | 158,513 |
| 2015-11-17 | $15.53 | $15.80 | $15.44 | $15.47 | $7.95 | 191,104 |
| 2015-11-16 | $15.62 | $15.74 | $15.45 | $15.66 | $7.99 | 186,807 |
| 2015-11-13 | $15.77 | $15.88 | $15.70 | $15.70 | $8.01 | 205,881 |
| 2015-11-12 | $15.85 | $15.90 | $15.68 | $15.73 | $8.02 | 113,481 |
| 2015-11-11 | $15.91 | $16.00 | $15.86 | $15.89 | $8.11 | 89,329 |
| 2015-11-10 | $15.95 | $15.98 | $15.85 | $15.94 | $8.13 | 97,487 |
| 2015-11-09 | $16.06 | $16.06 | $15.87 | $15.92 | $8.12 | 80,624 |
| 2015-11-06 | $15.98 | $16.08 | $15.81 | $16.05 | $8.19 | 107,178 |
| 2015-11-05 | $16.00 | $16.11 | $15.88 | $15.98 | $8.15 | 116,093 |
| 2015-11-04 | $16.09 | $16.09 | $15.90 | $16.02 | $8.17 | 142,339 |
| 2015-11-03 | $15.70 | $16.05 | $15.70 | $15.94 | $8.13 | 176,528 |
| 2015-11-02 | $15.82 | $16.08 | $15.77 | $16.05 | $8.19 | 148,399 |
| 2015-10-30 | $16.13 | $16.13 | $15.61 | $15.67 | $7.99 | 255,714 |
| 2015-10-29 | $15.77 | $15.91 | $15.73 | $15.89 | $8.10 | 166,971 |
| 2015-10-28 | $15.67 | $15.76 | $15.63 | $15.75 | $8.04 | 174,957 |
| 2015-10-27 | $15.77 | $15.84 | $15.68 | $15.77 | $8.04 | 184,595 |
| 2015-10-26 | $15.76 | $16.06 | $15.65 | $15.70 | $8.01 | 220,475 |
| 2015-10-23 | $16.15 | $16.17 | $15.78 | $16.00 | $8.16 | 156,767 |
| 2015-10-22 | $16.22 | $16.29 | $15.98 | $16.09 | $8.21 | 113,137 |
| 2015-10-21 | $16.36 | $16.36 | $15.97 | $16.16 | $8.25 | 101,928 |
| 2015-10-20 | $15.98 | $16.23 | $15.90 | $16.09 | $8.21 | 169,694 |
| 2015-10-19 | $15.49 | $15.88 | $15.45 | $15.85 | $8.09 | 108,290 |
| 2015-10-16 | $15.44 | $15.51 | $15.29 | $15.49 | $7.90 | 76,204 |
| 2015-10-15 | $15.25 | $15.48 | $15.17 | $15.42 | $7.87 | 203,154 |
| 2015-10-14 | $15.30 | $15.51 | $15.30 | $15.43 | $7.81 | 98,360 |
| 2015-10-13 | $15.16 | $15.46 | $15.11 | $15.32 | $7.76 | 115,092 |
| 2015-10-12 | $15.33 | $15.45 | $15.10 | $15.26 | $7.73 | 120,485 |
| 2015-10-09 | $15.42 | $15.47 | $15.25 | $15.36 | $7.78 | 87,943 |
| 2015-10-08 | $15.28 | $15.37 | $14.94 | $15.32 | $7.75 | 118,835 |
| 2015-10-07 | $14.87 | $15.21 | $14.76 | $15.21 | $7.70 | 161,448 |
| 2015-10-06 | $14.94 | $15.08 | $14.54 | $14.87 | $7.53 | 168,261 |
| 2015-10-05 | $15.18 | $15.18 | $14.70 | $14.86 | $7.52 | 189,901 |
| 2015-10-02 | $14.10 | $14.84 | $14.10 | $14.83 | $7.51 | 153,174 |
| 2015-10-01 | $14.40 | $14.72 | $14.30 | $14.59 | $7.39 | 233,418 |
| 2015-09-30 | $15.49 | $15.49 | $14.15 | $14.38 | $7.28 | 312,663 |
| 2015-09-29 | $14.18 | $14.91 | $13.88 | $14.50 | $7.34 | 364,651 |
| 2015-09-28 | $14.97 | $15.20 | $14.17 | $14.17 | $7.17 | 226,491 |
| 2015-09-25 | $15.89 | $15.90 | $15.38 | $15.38 | $7.79 | 133,645 |
| 2015-09-24 | $15.94 | $15.95 | $15.35 | $15.66 | $7.93 | 248,254 |
| 2015-09-23 | $16.07 | $16.40 | $15.88 | $16.23 | $8.22 | 89,887 |
| 2015-09-22 | $16.34 | $16.48 | $16.13 | $16.19 | $8.20 | 135,366 |
| 2015-09-21 | $16.63 | $16.77 | $16.41 | $16.44 | $8.32 | 123,813 |
| 2015-09-18 | $16.40 | $16.60 | $16.22 | $16.50 | $8.35 | 127,406 |
| 2015-09-17 | $16.85 | $17.29 | $16.59 | $16.66 | $8.43 | 218,910 |
| 2015-09-16 | $17.06 | $17.06 | $16.55 | $16.80 | $8.45 | 202,428 |
| 2015-09-15 | $16.81 | $16.95 | $16.22 | $16.95 | $8.52 | 158,975 |
| 2015-09-14 | $16.96 | $16.96 | $16.40 | $16.57 | $8.33 | 114,216 |
| 2015-09-11 | $16.85 | $17.10 | $16.67 | $16.71 | $8.40 | 67,626 |
| 2015-09-10 | $17.00 | $17.19 | $16.91 | $17.05 | $8.57 | 86,365 |
| 2015-09-09 | $17.99 | $17.99 | $17.02 | $17.09 | $8.59 | 199,048 |
| 2015-09-08 | $17.61 | $17.79 | $17.35 | $17.52 | $8.81 | 96,103 |
Tekla World Healthcare Fund (THW) News Headlines
Recent Tekla World Healthcare Fund (THW) News
Similar Companies to Tekla World Healthcare Fund (THW) 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 | -- | -- | -- |