Nuveen Core Equity Alpha Fund (JCE) Exchange: NYSE
Data as of Aug. 22, 2025
$15.50 ($-0.06) -0.39%
Nuveen Core Equity Alpha Fund - Daily Information
Click for more stock information on Nuveen Core Equity Alpha Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.54 |
| Previous Close | $15.50 |
| High | $15.54 |
| Low | $15.36 |
| Adjusted Open | $15.54 |
| Previous Adjusted Close | $15.50 |
| Adjusted High | $15.54 |
| Adjusted Low | $15.36 |
About Nuveen Core Equity Alpha Fund (JCE)
Nuveen Core Equity Alpha Fund (the Fund) is a closed-end management investment company. The investment objective of the fund is to provide an attractive level of total return, primarily through long term capital appreciation and secondarily through income and gains. The Fund will invest in a portfolio of common stocks selected from among the 500 stocks comprising the S&P 500 Index, using a mathematical process designed by INTECH Investment Management, LLC. The Fund's equity portfolio will hold 150-450 stocks included in the S&P 500 Index. The Fund expects to write (sell) call options on a custom basket of equities with a notional value of up to 50% of the value of the equity portfolio. The Funds' investment adviser is Nuveen Fund Advisors, Inc. Its sub-adviser is INTECH Investment Management, LLC.
Invest in Nuveen Core Equity Alpha Fund (JCE)
Historical Stock Data for Nuveen Core Equity Alpha Fund (JCE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $15.54 | $15.54 | $15.36 | $15.50 | $15.50 | 19,035 |
| 2025-08-19 | $15.65 | $15.66 | $15.51 | $15.56 | $15.56 | 18,275 |
| 2025-08-18 | $15.61 | $15.65 | $15.58 | $15.62 | $15.62 | 31,394 |
| 2025-08-15 | $15.64 | $15.67 | $15.61 | $15.61 | $15.61 | 21,001 |
| 2025-08-14 | $15.61 | $15.85 | $15.59 | $15.66 | $15.66 | 31,232 |
| 2025-08-13 | $15.67 | $15.71 | $15.60 | $15.66 | $15.66 | 30,608 |
| 2025-08-12 | $15.52 | $15.74 | $15.43 | $15.64 | $15.64 | 42,894 |
| 2025-08-11 | $15.53 | $15.60 | $15.51 | $15.54 | $15.54 | 28,102 |
| 2025-08-08 | $15.47 | $15.58 | $15.47 | $15.55 | $15.55 | 39,843 |
| 2025-08-07 | $15.51 | $15.51 | $15.31 | $15.40 | $15.40 | 21,457 |
| 2025-08-06 | $15.27 | $15.41 | $15.27 | $15.41 | $15.41 | 21,815 |
| 2025-08-05 | $15.33 | $15.37 | $15.22 | $15.24 | $15.24 | 18,063 |
| 2025-08-04 | $15.18 | $15.43 | $15.17 | $15.39 | $15.39 | 42,997 |
| 2025-08-01 | $15.26 | $15.53 | $15.11 | $15.18 | $15.18 | 40,019 |
| 2025-07-31 | $15.46 | $15.58 | $15.37 | $15.42 | $15.42 | 27,208 |
| 2025-07-30 | $15.40 | $15.49 | $15.39 | $15.43 | $15.43 | 30,546 |
| 2025-07-29 | $15.50 | $15.55 | $15.42 | $15.42 | $15.42 | 31,923 |
| 2025-07-28 | $15.54 | $15.69 | $15.48 | $15.53 | $15.53 | 41,141 |
| 2025-07-25 | $15.52 | $15.59 | $15.48 | $15.59 | $15.59 | 32,425 |
| 2025-07-24 | $15.52 | $15.52 | $15.44 | $15.49 | $15.49 | 33,834 |
| 2025-07-23 | $15.54 | $15.55 | $15.42 | $15.51 | $15.51 | 28,610 |
| 2025-07-22 | $15.47 | $15.50 | $15.39 | $15.48 | $15.48 | 24,311 |
| 2025-07-21 | $15.44 | $15.55 | $15.38 | $15.48 | $15.48 | 24,070 |
| 2025-07-18 | $15.42 | $15.45 | $15.39 | $15.44 | $15.44 | 8,744 |
| 2025-07-17 | $15.39 | $15.53 | $15.39 | $15.44 | $15.44 | 15,309 |
| 2025-07-16 | $15.42 | $15.46 | $15.34 | $15.43 | $15.43 | 13,803 |
| 2025-07-15 | $15.57 | $15.57 | $15.35 | $15.42 | $15.42 | 21,291 |
| 2025-07-14 | $15.45 | $15.48 | $15.42 | $15.47 | $15.47 | 10,072 |
| 2025-07-11 | $15.38 | $15.46 | $15.37 | $15.41 | $15.41 | 13,297 |
| 2025-07-10 | $15.54 | $15.54 | $15.37 | $15.48 | $15.48 | 22,161 |
| 2025-07-09 | $15.42 | $15.51 | $15.31 | $15.51 | $15.51 | 71,615 |
| 2025-07-08 | $15.42 | $15.42 | $15.33 | $15.40 | $15.40 | 28,869 |
| 2025-07-07 | $15.43 | $15.44 | $15.32 | $15.38 | $15.38 | 36,130 |
| 2025-07-03 | $15.46 | $15.54 | $15.42 | $15.46 | $15.46 | 25,143 |
| 2025-07-02 | $15.54 | $15.54 | $15.41 | $15.47 | $15.47 | 33,226 |
| 2025-07-01 | $15.55 | $15.55 | $15.39 | $15.51 | $15.51 | 64,148 |
| 2025-06-30 | $15.32 | $15.50 | $15.24 | $15.50 | $15.50 | 52,329 |
| 2025-06-27 | $15.17 | $15.26 | $15.15 | $15.21 | $15.21 | 29,053 |
| 2025-06-26 | $15.05 | $15.28 | $15.01 | $15.10 | $15.10 | 29,065 |
| 2025-06-25 | $15.01 | $15.30 | $14.77 | $15.01 | $15.01 | 70,552 |
| 2025-06-24 | $14.91 | $14.97 | $14.36 | $14.97 | $14.97 | 38,332 |
| 2025-06-23 | $14.75 | $14.82 | $14.65 | $14.79 | $14.79 | 31,438 |
| 2025-06-20 | $14.78 | $15.12 | $14.61 | $14.71 | $14.71 | 50,626 |
| 2025-06-18 | $14.80 | $14.85 | $14.70 | $14.73 | $14.73 | 32,264 |
| 2025-06-17 | $14.89 | $14.89 | $14.71 | $14.73 | $14.73 | 40,451 |
| 2025-06-16 | $14.88 | $15.00 | $14.81 | $14.93 | $14.93 | 24,367 |
| 2025-06-13 | $14.88 | $14.97 | $14.72 | $14.81 | $14.81 | 38,852 |
| 2025-06-12 | $15.28 | $15.41 | $15.25 | $15.28 | $14.96 | 9,729 |
| 2025-06-11 | $15.33 | $15.41 | $15.24 | $15.35 | $15.03 | 33,378 |
| 2025-06-10 | $15.26 | $15.40 | $14.95 | $15.32 | $15.00 | 30,339 |
| 2025-06-09 | $15.32 | $15.33 | $15.26 | $15.26 | $14.94 | 20,486 |
| 2025-06-06 | $15.29 | $15.31 | $15.21 | $15.29 | $14.97 | 10,313 |
| 2025-06-05 | $15.30 | $15.31 | $15.17 | $15.18 | $15.18 | 16,772 |
| 2025-06-04 | $15.20 | $15.35 | $15.19 | $15.25 | $15.25 | 20,758 |
| 2025-06-03 | $15.01 | $15.24 | $15.00 | $15.19 | $15.19 | 26,651 |
| 2025-06-02 | $15.00 | $15.04 | $14.98 | $15.03 | $15.03 | 16,854 |
| 2025-05-30 | $14.86 | $15.09 | $14.77 | $15.03 | $15.03 | 13,184 |
| 2025-05-29 | $14.95 | $15.22 | $14.86 | $14.95 | $14.95 | 19,440 |
| 2025-05-28 | $15.06 | $15.09 | $14.84 | $14.88 | $14.88 | 22,979 |
| 2025-05-27 | $14.92 | $15.05 | $14.88 | $15.05 | $15.05 | 20,843 |
| 2025-05-23 | $14.73 | $14.78 | $14.63 | $14.75 | $14.75 | 32,230 |
| 2025-05-22 | $15.01 | $15.01 | $14.32 | $14.86 | $14.86 | 89,626 |
| 2025-05-21 | $15.12 | $15.20 | $14.98 | $15.02 | $15.02 | 30,787 |
| 2025-05-20 | $15.12 | $15.21 | $15.00 | $15.14 | $15.14 | 22,624 |
| 2025-05-19 | $15.24 | $15.24 | $14.85 | $15.15 | $15.15 | 23,146 |
| 2025-05-16 | $15.20 | $15.30 | $15.03 | $15.30 | $15.30 | 19,761 |
| 2025-05-15 | $15.14 | $15.14 | $14.98 | $15.14 | $15.14 | 18,026 |
| 2025-05-14 | $15.08 | $15.14 | $14.97 | $15.13 | $15.13 | 17,304 |
| 2025-05-13 | $14.90 | $15.50 | $14.89 | $15.05 | $15.05 | 22,110 |
| 2025-05-12 | $14.81 | $14.91 | $14.63 | $14.88 | $14.88 | 25,203 |
| 2025-05-09 | $14.53 | $14.53 | $14.28 | $14.46 | $14.46 | 14,712 |
| 2025-05-08 | $14.52 | $14.58 | $14.38 | $14.50 | $14.50 | 20,086 |
| 2025-05-07 | $14.26 | $14.48 | $14.25 | $14.40 | $14.40 | 13,196 |
| 2025-05-06 | $14.34 | $14.37 | $14.21 | $14.26 | $14.26 | 25,629 |
| 2025-05-05 | $14.44 | $14.48 | $14.36 | $14.45 | $14.45 | 18,736 |
| 2025-05-02 | $14.40 | $14.64 | $14.40 | $14.51 | $14.51 | 41,117 |
| 2025-05-01 | $14.33 | $14.50 | $14.28 | $14.37 | $14.37 | 24,120 |
| 2025-04-30 | $14.03 | $14.35 | $13.97 | $14.25 | $14.25 | 28,400 |
| 2025-04-29 | $13.94 | $14.96 | $13.94 | $14.18 | $14.18 | 42,312 |
| 2025-04-28 | $14.00 | $14.10 | $13.88 | $13.98 | $13.98 | 67,538 |
| 2025-04-25 | $14.05 | $14.20 | $13.96 | $14.00 | $14.00 | 77,903 |
| 2025-04-24 | $13.73 | $14.12 | $13.73 | $14.05 | $14.05 | 33,778 |
| 2025-04-23 | $13.78 | $14.12 | $13.62 | $13.73 | $13.73 | 28,183 |
| 2025-04-22 | $13.26 | $13.98 | $13.26 | $13.58 | $13.58 | 18,740 |
| 2025-04-21 | $13.48 | $13.48 | $13.01 | $13.15 | $13.15 | 26,224 |
| 2025-04-17 | $13.42 | $13.70 | $13.42 | $13.58 | $13.58 | 27,938 |
| 2025-04-16 | $13.60 | $13.78 | $13.30 | $13.46 | $13.46 | 23,966 |
| 2025-04-15 | $13.83 | $13.93 | $13.76 | $13.82 | $13.82 | 28,658 |
| 2025-04-14 | $13.86 | $14.03 | $13.60 | $13.86 | $13.86 | 31,421 |
| 2025-04-11 | $13.61 | $13.81 | $13.33 | $13.68 | $13.68 | 46,582 |
| 2025-04-10 | $13.71 | $13.71 | $13.13 | $13.63 | $13.63 | 47,947 |
| 2025-04-09 | $12.60 | $14.53 | $12.60 | $13.86 | $13.86 | 129,430 |
| 2025-04-08 | $13.30 | $13.56 | $12.61 | $12.84 | $12.84 | 122,253 |
| 2025-04-07 | $13.03 | $13.11 | $12.51 | $12.90 | $12.90 | 77,753 |
| 2025-04-04 | $13.87 | $14.00 | $13.20 | $13.38 | $13.38 | 60,854 |
| 2025-04-03 | $14.20 | $14.36 | $13.82 | $14.13 | $14.13 | 38,942 |
| 2025-04-02 | $14.46 | $14.65 | $14.36 | $14.55 | $14.55 | 44,797 |
| 2025-04-01 | $14.64 | $14.64 | $14.32 | $14.53 | $14.53 | 46,682 |
| 2025-03-31 | $14.31 | $14.59 | $14.17 | $14.59 | $14.59 | 88,484 |
| 2025-03-28 | $14.61 | $14.90 | $14.40 | $14.42 | $14.42 | 18,432 |
| 2025-03-27 | $14.56 | $14.75 | $14.40 | $14.69 | $14.69 | 11,800 |
| 2025-03-26 | $14.73 | $14.78 | $14.52 | $14.62 | $14.62 | 35,874 |
| 2025-03-25 | $14.78 | $14.78 | $14.59 | $14.74 | $14.74 | 12,439 |
| 2025-03-24 | $14.62 | $14.70 | $14.56 | $14.66 | $14.66 | 18,932 |
| 2025-03-21 | $14.46 | $14.59 | $14.38 | $14.51 | $14.51 | 13,725 |
| 2025-03-20 | $14.42 | $14.59 | $14.32 | $14.46 | $14.46 | 30,583 |
| 2025-03-19 | $14.44 | $14.52 | $14.33 | $14.47 | $14.47 | 17,150 |
| 2025-03-18 | $14.46 | $14.70 | $14.17 | $14.32 | $14.32 | 22,933 |
| 2025-03-17 | $14.36 | $14.55 | $14.08 | $14.49 | $14.49 | 69,521 |
| 2025-03-14 | $14.27 | $14.71 | $14.03 | $14.41 | $14.41 | 28,177 |
| 2025-03-13 | $14.82 | $14.90 | $14.47 | $14.57 | $14.25 | 17,167 |
| 2025-03-12 | $14.87 | $14.96 | $14.65 | $14.80 | $14.48 | 19,218 |
| 2025-03-11 | $14.59 | $15.36 | $14.50 | $14.81 | $14.48 | 33,638 |
| 2025-03-10 | $14.93 | $15.14 | $14.54 | $14.63 | $14.31 | 32,359 |
| 2025-03-07 | $15.00 | $15.29 | $14.97 | $15.14 | $15.14 | 21,658 |
| 2025-03-06 | $15.22 | $15.28 | $14.91 | $15.05 | $15.05 | 30,798 |
| 2025-03-05 | $15.36 | $15.48 | $15.22 | $15.28 | $15.28 | 21,628 |
| 2025-03-04 | $15.39 | $15.47 | $15.08 | $15.37 | $15.37 | 34,491 |
| 2025-03-03 | $15.60 | $15.66 | $15.41 | $15.46 | $15.46 | 34,895 |
| 2025-02-28 | $15.54 | $15.59 | $15.03 | $15.45 | $15.45 | 34,176 |
| 2025-02-27 | $15.70 | $15.70 | $15.41 | $15.53 | $15.53 | 18,798 |
| 2025-02-26 | $15.68 | $15.75 | $15.56 | $15.66 | $15.66 | 16,704 |
| 2025-02-25 | $15.96 | $16.00 | $15.58 | $15.66 | $15.66 | 24,948 |
| 2025-02-24 | $15.99 | $15.99 | $15.78 | $15.92 | $15.92 | 21,995 |
| 2025-02-21 | $16.14 | $16.58 | $15.90 | $15.96 | $15.96 | 22,366 |
| 2025-02-20 | $16.21 | $16.21 | $15.76 | $16.14 | $16.14 | 44,842 |
| 2025-02-19 | $16.09 | $16.21 | $16.00 | $16.21 | $16.21 | 17,177 |
| 2025-02-18 | $16.28 | $16.28 | $16.03 | $16.12 | $16.12 | 31,738 |
| 2025-02-14 | $16.13 | $16.22 | $16.00 | $16.14 | $16.14 | 29,156 |
| 2025-02-13 | $16.05 | $16.20 | $15.95 | $16.11 | $16.11 | 18,051 |
| 2025-02-12 | $15.99 | $16.12 | $15.95 | $15.99 | $15.99 | 15,118 |
| 2025-02-11 | $16.02 | $16.16 | $15.81 | $16.06 | $16.06 | 24,808 |
| 2025-02-10 | $15.93 | $16.20 | $15.88 | $16.03 | $16.03 | 19,446 |
| 2025-02-07 | $16.02 | $16.17 | $15.78 | $15.88 | $15.88 | 16,119 |
| 2025-02-06 | $15.98 | $16.16 | $15.83 | $16.02 | $16.02 | 18,044 |
| 2025-02-05 | $15.91 | $16.02 | $15.76 | $16.01 | $16.01 | 13,380 |
| 2025-02-04 | $15.83 | $16.10 | $15.80 | $15.92 | $15.92 | 30,576 |
| 2025-02-03 | $15.80 | $15.86 | $15.60 | $15.84 | $15.84 | 20,020 |
| 2025-01-31 | $15.88 | $16.00 | $15.80 | $15.92 | $15.92 | 17,119 |
| 2025-01-30 | $15.95 | $15.95 | $15.62 | $15.94 | $15.94 | 9,845 |
| 2025-01-29 | $15.91 | $15.92 | $15.65 | $15.84 | $15.84 | 31,099 |
| 2025-01-28 | $15.80 | $16.01 | $15.75 | $15.94 | $15.94 | 26,124 |
| 2025-01-27 | $15.88 | $15.93 | $15.75 | $15.79 | $15.79 | 12,161 |
| 2025-01-24 | $16.11 | $16.15 | $15.91 | $16.02 | $16.02 | 46,340 |
| 2025-01-23 | $15.93 | $16.22 | $15.81 | $16.10 | $16.10 | 38,051 |
| 2025-01-22 | $15.86 | $16.00 | $15.80 | $15.94 | $15.94 | 34,133 |
| 2025-01-21 | $15.83 | $15.87 | $15.77 | $15.85 | $15.85 | 48,391 |
| 2025-01-17 | $15.69 | $15.86 | $15.69 | $15.77 | $15.77 | 30,842 |
| 2025-01-16 | $15.65 | $15.75 | $15.48 | $15.63 | $15.63 | 22,379 |
| 2025-01-15 | $15.58 | $15.68 | $15.46 | $15.65 | $15.65 | 66,838 |
| 2025-01-14 | $15.57 | $15.66 | $15.46 | $15.47 | $15.47 | 20,568 |
| 2025-01-13 | $15.54 | $15.68 | $15.51 | $15.51 | $15.51 | 18,573 |
| 2025-01-10 | $15.69 | $15.69 | $15.56 | $15.68 | $15.68 | 45,501 |
| 2025-01-08 | $15.72 | $15.79 | $15.65 | $15.73 | $15.73 | 34,654 |
| 2025-01-07 | $15.70 | $15.81 | $15.60 | $15.74 | $15.74 | 39,024 |
| 2025-01-06 | $15.60 | $15.83 | $15.51 | $15.59 | $15.59 | 49,175 |
| 2025-01-03 | $15.53 | $15.77 | $15.52 | $15.57 | $15.57 | 31,889 |
| 2025-01-02 | $15.91 | $15.91 | $15.45 | $15.56 | $15.56 | 49,663 |
| 2024-12-31 | $15.90 | $15.90 | $15.60 | $15.90 | $15.90 | 43,523 |
| 2024-12-30 | $15.67 | $15.83 | $15.49 | $15.73 | $15.73 | 79,062 |
| 2024-12-27 | $15.78 | $15.89 | $15.56 | $15.68 | $15.68 | 14,139 |
| 2024-12-26 | $15.67 | $15.99 | $15.57 | $15.91 | $15.91 | 32,424 |
| 2024-12-24 | $15.57 | $15.67 | $15.16 | $15.66 | $15.66 | 29,100 |
| 2024-12-23 | $15.49 | $15.60 | $15.40 | $15.54 | $15.54 | 22,775 |
| 2024-12-20 | $15.18 | $15.57 | $15.10 | $15.49 | $15.49 | 35,383 |
| 2024-12-19 | $15.50 | $15.50 | $15.15 | $15.23 | $15.23 | 43,740 |
| 2024-12-18 | $15.71 | $16.24 | $15.48 | $15.49 | $15.49 | 30,593 |
| 2024-12-17 | $15.70 | $16.28 | $15.54 | $15.71 | $15.71 | 27,680 |
| 2024-12-16 | $15.65 | $15.73 | $15.27 | $15.70 | $15.70 | 63,973 |
| 2024-12-13 | $15.88 | $15.90 | $15.59 | $15.70 | $15.70 | 41,479 |
| 2024-12-12 | $16.12 | $16.25 | $15.81 | $15.92 | $15.60 | 22,786 |
| 2024-12-11 | $16.21 | $16.21 | $16.10 | $16.14 | $15.82 | 20,944 |
| 2024-12-10 | $16.15 | $16.16 | $16.05 | $16.10 | $15.78 | 18,968 |
| 2024-12-09 | $16.04 | $16.08 | $15.95 | $16.07 | $15.75 | 29,556 |
| 2024-12-06 | $15.95 | $16.06 | $15.92 | $15.99 | $15.67 | 22,294 |
| 2024-12-05 | $15.97 | $15.97 | $15.74 | $15.95 | $15.63 | 17,689 |
| 2024-12-04 | $15.79 | $15.99 | $15.79 | $15.98 | $15.66 | 23,829 |
| 2024-12-03 | $15.71 | $15.83 | $15.59 | $15.75 | $15.44 | 18,634 |
| 2024-12-02 | $15.74 | $16.02 | $15.54 | $15.71 | $15.40 | 18,629 |
| 2024-11-29 | $15.73 | $15.74 | $15.54 | $15.73 | $15.42 | 6,651 |
| 2024-11-27 | $15.70 | $15.70 | $15.59 | $15.67 | $15.36 | 17,434 |
| 2024-11-26 | $15.60 | $15.70 | $15.60 | $15.70 | $15.39 | 43,484 |
| 2024-11-25 | $15.64 | $15.64 | $15.23 | $15.57 | $15.26 | 13,542 |
| 2024-11-22 | $15.48 | $15.51 | $15.24 | $15.51 | $15.20 | 11,333 |
| 2024-11-21 | $15.44 | $15.48 | $15.29 | $15.47 | $15.16 | 17,848 |
| 2024-11-20 | $15.47 | $15.47 | $15.12 | $15.38 | $15.07 | 18,667 |
| 2024-11-19 | $15.36 | $15.48 | $15.28 | $15.44 | $15.13 | 15,616 |
| 2024-11-18 | $15.22 | $15.48 | $15.22 | $15.40 | $15.09 | 15,683 |
| 2024-11-15 | $15.53 | $15.53 | $15.19 | $15.33 | $15.33 | 28,977 |
| 2024-11-14 | $15.62 | $15.64 | $15.41 | $15.53 | $15.53 | 25,346 |
| 2024-11-13 | $15.65 | $15.65 | $15.45 | $15.61 | $15.61 | 29,978 |
| 2024-11-12 | $15.53 | $15.62 | $15.45 | $15.59 | $15.59 | 22,214 |
| 2024-11-11 | $15.64 | $15.64 | $14.94 | $15.59 | $15.59 | 28,356 |
| 2024-11-08 | $15.44 | $15.56 | $15.44 | $15.56 | $15.56 | 28,339 |
| 2024-11-07 | $15.41 | $15.50 | $15.37 | $15.48 | $15.48 | 54,717 |
| 2024-11-06 | $15.39 | $15.39 | $15.09 | $15.33 | $15.33 | 21,079 |
| 2024-11-05 | $14.99 | $15.10 | $14.93 | $15.04 | $15.04 | 14,467 |
| 2024-11-04 | $14.95 | $15.05 | $14.86 | $14.99 | $14.99 | 20,636 |
| 2024-11-01 | $14.96 | $15.17 | $14.94 | $14.94 | $14.94 | 20,283 |
| 2024-10-31 | $15.07 | $15.10 | $14.90 | $14.94 | $14.94 | 20,742 |
| 2024-10-30 | $15.16 | $15.19 | $15.07 | $15.12 | $15.12 | 16,889 |
| 2024-10-29 | $15.22 | $15.24 | $15.03 | $15.17 | $15.17 | 27,279 |
| 2024-10-28 | $15.18 | $15.32 | $15.18 | $15.22 | $15.22 | 22,360 |
| 2024-10-25 | $15.30 | $15.35 | $15.16 | $15.21 | $15.21 | 16,931 |
| 2024-10-24 | $15.12 | $15.26 | $15.09 | $15.18 | $15.18 | 26,500 |
| 2024-10-23 | $15.29 | $15.31 | $15.09 | $15.13 | $15.13 | 29,627 |
| 2024-10-22 | $15.32 | $15.38 | $15.23 | $15.37 | $15.37 | 31,297 |
| 2024-10-21 | $15.34 | $15.34 | $15.24 | $15.32 | $15.32 | 17,700 |
| 2024-10-18 | $15.33 | $15.35 | $15.19 | $15.35 | $15.35 | 15,796 |
| 2024-10-17 | $15.35 | $15.39 | $15.23 | $15.27 | $15.27 | 20,464 |
| 2024-10-16 | $15.33 | $15.41 | $15.22 | $15.40 | $15.40 | 40,847 |
| 2024-10-15 | $15.43 | $15.43 | $15.21 | $15.26 | $15.26 | 22,283 |
| 2024-10-14 | $15.38 | $15.44 | $15.35 | $15.44 | $15.44 | 74,641 |
| 2024-10-11 | $15.35 | $15.39 | $15.28 | $15.34 | $15.34 | 56,410 |
| 2024-10-10 | $15.32 | $15.38 | $15.28 | $15.30 | $15.30 | 20,888 |
| 2024-10-09 | $15.27 | $15.33 | $15.24 | $15.33 | $15.33 | 33,695 |
| 2024-10-08 | $15.17 | $15.28 | $15.15 | $15.21 | $15.21 | 40,917 |
| 2024-10-07 | $15.14 | $15.25 | $15.04 | $15.08 | $15.08 | 33,590 |
| 2024-10-04 | $15.15 | $15.22 | $15.05 | $15.14 | $15.14 | 35,770 |
| 2024-10-03 | $15.06 | $15.09 | $14.91 | $15.02 | $15.02 | 49,308 |
| 2024-10-02 | $15.27 | $15.27 | $15.03 | $15.16 | $15.16 | 61,348 |
| 2024-10-01 | $15.37 | $15.51 | $15.13 | $15.25 | $15.25 | 73,355 |
| 2024-09-30 | $15.20 | $15.37 | $15.20 | $15.37 | $15.37 | 66,162 |
| 2024-09-27 | $15.31 | $15.31 | $15.17 | $15.20 | $15.20 | 37,571 |
| 2024-09-26 | $15.31 | $15.31 | $15.19 | $15.24 | $15.24 | 17,054 |
| 2024-09-25 | $15.25 | $15.30 | $15.14 | $15.27 | $15.27 | 38,160 |
| 2024-09-24 | $15.23 | $15.31 | $15.13 | $15.19 | $15.19 | 42,049 |
| 2024-09-23 | $15.11 | $15.23 | $15.11 | $15.23 | $15.23 | 36,141 |
| 2024-09-20 | $15.21 | $15.22 | $15.07 | $15.07 | $15.07 | 22,779 |
| 2024-09-19 | $15.23 | $15.23 | $15.07 | $15.14 | $15.14 | 53,721 |
| 2024-09-18 | $15.07 | $15.13 | $14.98 | $15.07 | $15.07 | 19,972 |
| 2024-09-17 | $15.12 | $15.18 | $14.86 | $15.01 | $15.01 | 25,524 |
| 2024-09-16 | $15.08 | $15.23 | $14.99 | $15.05 | $15.05 | 42,981 |
| 2024-09-13 | $15.01 | $15.33 | $14.91 | $15.17 | $15.17 | 36,653 |
| 2024-09-12 | $15.38 | $15.38 | $15.23 | $15.30 | $14.98 | 26,198 |
| 2024-09-11 | $15.25 | $15.38 | $15.15 | $15.34 | $15.02 | 84,126 |
| 2024-09-10 | $15.26 | $15.36 | $15.11 | $15.19 | $14.88 | 99,596 |
| 2024-09-09 | $14.93 | $15.17 | $14.93 | $15.13 | $14.82 | 168,345 |
| 2024-09-06 | $15.13 | $15.28 | $14.81 | $14.81 | $14.50 | 84,301 |
| 2024-09-05 | $15.11 | $15.28 | $15.11 | $15.19 | $14.88 | 77,230 |
| 2024-09-04 | $15.18 | $15.27 | $15.06 | $15.13 | $14.82 | 112,572 |
| 2024-09-03 | $15.25 | $15.29 | $15.06 | $15.14 | $14.83 | 78,659 |
| 2024-08-30 | $15.32 | $15.36 | $15.24 | $15.27 | $14.95 | 90,479 |
| 2024-08-29 | $15.18 | $15.38 | $15.14 | $15.17 | $14.86 | 70,798 |
| 2024-08-28 | $15.18 | $15.25 | $15.03 | $15.08 | $14.77 | 31,823 |
| 2024-08-27 | $15.16 | $15.16 | $15.08 | $15.14 | $14.83 | 23,993 |
| 2024-08-26 | $15.10 | $15.19 | $14.75 | $15.12 | $14.81 | 55,472 |
| 2024-08-23 | $14.89 | $15.10 | $14.89 | $15.03 | $14.72 | 38,764 |
| 2024-08-22 | $15.07 | $15.16 | $14.64 | $14.81 | $14.50 | 43,801 |
| 2024-08-21 | $15.07 | $15.14 | $14.91 | $15.07 | $14.76 | 39,168 |
| 2024-08-20 | $15.02 | $15.04 | $14.90 | $15.03 | $14.72 | 35,759 |
| 2024-08-19 | $15.00 | $15.00 | $14.85 | $14.98 | $14.67 | 35,346 |
| 2024-08-16 | $14.96 | $15.00 | $14.85 | $14.96 | $14.96 | 22,477 |
| 2024-08-15 | $14.82 | $14.95 | $14.66 | $14.92 | $14.92 | 22,656 |
| 2024-08-14 | $14.57 | $14.70 | $14.45 | $14.66 | $14.66 | 26,137 |
| 2024-08-13 | $14.39 | $14.90 | $14.26 | $14.54 | $14.54 | 38,194 |
| 2024-08-12 | $14.44 | $14.50 | $14.23 | $14.28 | $14.28 | 35,426 |
| 2024-08-09 | $14.17 | $14.43 | $14.17 | $14.35 | $14.35 | 29,705 |
| 2024-08-08 | $14.25 | $14.30 | $14.18 | $14.18 | $14.18 | 18,511 |
| 2024-08-07 | $14.35 | $14.35 | $13.97 | $14.12 | $14.12 | 68,964 |
| 2024-08-06 | $14.07 | $14.25 | $13.99 | $14.15 | $14.15 | 25,765 |
| 2024-08-05 | $13.70 | $14.00 | $13.68 | $13.96 | $13.96 | 50,367 |
| 2024-08-02 | $14.47 | $14.48 | $14.26 | $14.34 | $14.34 | 27,781 |
| 2024-08-01 | $14.85 | $14.87 | $14.41 | $14.58 | $14.58 | 58,309 |
| 2024-07-31 | $14.75 | $14.87 | $14.37 | $14.76 | $14.76 | 56,482 |
| 2024-07-30 | $14.76 | $14.80 | $14.56 | $14.63 | $14.63 | 35,165 |
| 2024-07-29 | $14.81 | $14.90 | $14.67 | $14.70 | $14.70 | 31,220 |
| 2024-07-26 | $14.81 | $14.84 | $14.66 | $14.77 | $14.77 | 10,353 |
| 2024-07-25 | $14.70 | $14.83 | $14.62 | $14.68 | $14.68 | 29,673 |
| 2024-07-24 | $14.94 | $15.02 | $14.60 | $14.63 | $14.63 | 33,065 |
| 2024-07-23 | $14.92 | $15.04 | $14.89 | $14.93 | $14.93 | 18,023 |
| 2024-07-22 | $14.77 | $14.90 | $14.68 | $14.82 | $14.82 | 33,130 |
| 2024-07-19 | $14.80 | $14.80 | $14.62 | $14.71 | $14.71 | 31,487 |
| 2024-07-18 | $15.07 | $15.07 | $14.81 | $14.85 | $14.85 | 29,005 |
| 2024-07-17 | $15.09 | $15.14 | $15.00 | $15.09 | $15.09 | 46,925 |
| 2024-07-16 | $15.04 | $15.12 | $14.95 | $15.11 | $15.11 | 43,920 |
| 2024-07-15 | $15.15 | $15.15 | $14.90 | $14.96 | $14.96 | 54,001 |
| 2024-07-12 | $15.13 | $15.17 | $15.03 | $15.11 | $15.11 | 23,366 |
| 2024-07-11 | $15.08 | $15.12 | $14.86 | $15.04 | $15.04 | 44,372 |
| 2024-07-10 | $15.12 | $15.20 | $14.97 | $14.99 | $14.99 | 65,404 |
| 2024-07-09 | $14.94 | $15.00 | $14.85 | $15.00 | $15.00 | 44,762 |
| 2024-07-08 | $14.88 | $14.94 | $14.78 | $14.82 | $14.82 | 37,633 |
| 2024-07-05 | $15.04 | $15.04 | $14.82 | $14.89 | $14.89 | 45,751 |
| 2024-07-03 | $15.03 | $15.09 | $14.98 | $15.09 | $15.09 | 42,037 |
| 2024-07-02 | $14.93 | $14.99 | $14.83 | $14.96 | $14.96 | 65,437 |
| 2024-07-01 | $15.06 | $15.06 | $14.82 | $14.89 | $14.89 | 54,709 |
| 2024-06-28 | $14.85 | $15.00 | $14.77 | $15.00 | $15.00 | 70,841 |
| 2024-06-27 | $14.74 | $14.85 | $14.70 | $14.85 | $14.85 | 20,684 |
| 2024-06-26 | $14.65 | $14.71 | $14.61 | $14.70 | $14.70 | 30,406 |
| 2024-06-25 | $14.65 | $14.65 | $14.56 | $14.64 | $14.64 | 28,016 |
| 2024-06-24 | $14.57 | $14.61 | $14.40 | $14.61 | $14.61 | 37,820 |
| 2024-06-21 | $14.43 | $14.50 | $14.35 | $14.50 | $14.50 | 30,361 |
| 2024-06-20 | $14.51 | $14.53 | $14.36 | $14.43 | $14.43 | 26,490 |
| 2024-06-18 | $14.52 | $14.52 | $14.39 | $14.48 | $14.48 | 35,095 |
| 2024-06-17 | $14.41 | $14.50 | $14.36 | $14.50 | $14.50 | 48,822 |
| 2024-06-14 | $14.44 | $14.45 | $14.28 | $14.41 | $14.41 | 33,588 |
| 2024-06-13 | $14.87 | $14.87 | $14.59 | $14.70 | $14.38 | 35,861 |
| 2024-06-12 | $14.82 | $14.85 | $14.68 | $14.80 | $14.80 | 24,102 |
| 2024-06-11 | $14.65 | $14.65 | $14.56 | $14.64 | $14.64 | 26,960 |
| 2024-06-10 | $14.63 | $14.64 | $14.54 | $14.61 | $14.61 | 30,469 |
| 2024-06-07 | $14.46 | $14.59 | $14.46 | $14.59 | $14.59 | 55,112 |
| 2024-06-06 | $14.47 | $14.53 | $14.41 | $14.42 | $14.42 | 32,211 |
| 2024-06-05 | $14.32 | $14.46 | $14.32 | $14.45 | $14.45 | 37,444 |
| 2024-06-04 | $14.28 | $14.30 | $14.22 | $14.30 | $14.30 | 20,693 |
| 2024-06-03 | $14.30 | $14.30 | $14.14 | $14.24 | $14.24 | 30,025 |
| 2024-05-31 | $14.12 | $14.24 | $14.08 | $14.24 | $14.24 | 79,115 |
| 2024-05-30 | $14.18 | $14.19 | $14.04 | $14.08 | $14.08 | 54,099 |
| 2024-05-29 | $14.29 | $14.30 | $14.10 | $14.16 | $14.16 | 33,317 |
| 2024-05-28 | $14.40 | $14.48 | $14.28 | $14.33 | $14.33 | 36,379 |
| 2024-05-24 | $14.29 | $14.40 | $14.25 | $14.40 | $14.40 | 40,635 |
| 2024-05-23 | $14.48 | $14.60 | $14.20 | $14.23 | $14.23 | 30,518 |
| 2024-05-22 | $14.44 | $14.49 | $14.34 | $14.40 | $14.40 | 47,077 |
| 2024-05-21 | $14.37 | $14.42 | $14.30 | $14.41 | $14.41 | 31,326 |
| 2024-05-20 | $14.38 | $14.38 | $14.28 | $14.35 | $14.35 | 36,036 |
| 2024-05-17 | $14.29 | $14.32 | $14.28 | $14.32 | $14.32 | 15,995 |
| 2024-05-16 | $14.31 | $14.36 | $14.25 | $14.28 | $14.28 | 30,736 |
| 2024-05-15 | $14.28 | $14.36 | $14.20 | $14.30 | $14.30 | 27,219 |
| 2024-05-14 | $14.14 | $14.24 | $14.12 | $14.15 | $14.15 | 37,480 |
| 2024-05-13 | $14.19 | $14.19 | $14.08 | $14.10 | $14.10 | 24,790 |
| 2024-05-10 | $14.10 | $14.11 | $14.03 | $14.06 | $14.06 | 21,141 |
| 2024-05-09 | $14.26 | $14.26 | $14.03 | $14.08 | $14.08 | 77,468 |
| 2024-05-08 | $14.11 | $14.22 | $14.05 | $14.19 | $14.19 | 47,006 |
| 2024-05-07 | $14.14 | $14.28 | $14.06 | $14.11 | $14.11 | 58,424 |
| 2024-05-06 | $13.94 | $14.06 | $13.88 | $14.06 | $14.06 | 22,950 |
| 2024-05-03 | $13.82 | $13.94 | $13.82 | $13.84 | $13.84 | 27,150 |
| 2024-05-02 | $13.67 | $13.76 | $13.65 | $13.70 | $13.70 | 48,469 |
| 2024-05-01 | $13.61 | $13.78 | $13.58 | $13.61 | $13.61 | 30,071 |
| 2024-04-30 | $13.63 | $13.71 | $13.60 | $13.61 | $13.61 | 29,590 |
| 2024-04-29 | $13.73 | $13.75 | $13.66 | $13.67 | $13.67 | 36,784 |
| 2024-04-26 | $13.60 | $13.75 | $13.59 | $13.67 | $13.67 | 46,901 |
| 2024-04-25 | $13.68 | $13.68 | $13.46 | $13.49 | $13.49 | 35,890 |
| 2024-04-24 | $13.89 | $13.89 | $13.68 | $13.71 | $13.71 | 35,581 |
| 2024-04-23 | $13.67 | $13.90 | $13.67 | $13.81 | $13.81 | 58,682 |
| 2024-04-22 | $13.45 | $13.57 | $13.42 | $13.57 | $13.57 | 33,586 |
| 2024-04-19 | $13.56 | $13.56 | $13.32 | $13.33 | $13.33 | 37,461 |
| 2024-04-18 | $13.59 | $13.60 | $13.43 | $13.45 | $13.45 | 35,749 |
| 2024-04-17 | $13.52 | $13.59 | $13.47 | $13.47 | $13.47 | 41,843 |
| 2024-04-16 | $13.47 | $13.47 | $13.37 | $13.46 | $13.46 | 43,442 |
| 2024-04-15 | $13.69 | $13.70 | $13.36 | $13.37 | $13.37 | 36,604 |
| 2024-04-12 | $13.81 | $13.81 | $13.55 | $13.57 | $13.57 | 40,732 |
| 2024-04-11 | $13.79 | $13.84 | $13.69 | $13.83 | $13.83 | 32,154 |
| 2024-04-10 | $13.79 | $13.85 | $13.66 | $13.67 | $13.67 | 95,245 |
| 2024-04-09 | $13.87 | $13.90 | $13.77 | $13.86 | $13.86 | 48,472 |
| 2024-04-08 | $13.81 | $13.93 | $13.80 | $13.86 | $13.86 | 62,240 |
| 2024-04-05 | $13.75 | $13.87 | $13.74 | $13.80 | $13.80 | 56,753 |
| 2024-04-04 | $13.92 | $13.92 | $13.65 | $13.66 | $13.66 | 52,861 |
| 2024-04-03 | $13.70 | $13.87 | $13.70 | $13.80 | $13.80 | 61,146 |
| 2024-04-02 | $13.86 | $13.93 | $13.78 | $13.78 | $13.78 | 48,709 |
| 2024-04-01 | $14.15 | $14.21 | $13.94 | $13.98 | $13.98 | 85,077 |
| 2024-03-28 | $13.95 | $14.14 | $13.95 | $14.07 | $14.07 | 80,703 |
| 2024-03-27 | $13.87 | $13.98 | $13.87 | $13.95 | $13.95 | 62,935 |
| 2024-03-26 | $13.81 | $13.90 | $13.77 | $13.87 | $13.87 | 72,053 |
| 2024-03-25 | $13.84 | $13.85 | $13.78 | $13.81 | $13.81 | 38,916 |
| 2024-03-22 | $13.86 | $13.88 | $13.77 | $13.84 | $13.84 | 48,010 |
| 2024-03-21 | $13.88 | $13.90 | $13.81 | $13.81 | $13.81 | 50,510 |
| 2024-03-20 | $13.72 | $13.80 | $13.66 | $13.80 | $13.80 | 88,253 |
| 2024-03-19 | $13.62 | $13.71 | $13.60 | $13.69 | $13.69 | 47,112 |
| 2024-03-18 | $13.75 | $13.82 | $13.61 | $13.61 | $13.61 | 67,081 |
| 2024-03-15 | $13.70 | $13.77 | $13.67 | $13.68 | $13.68 | 30,491 |
| 2024-03-14 | $14.14 | $14.25 | $13.74 | $13.79 | $13.79 | 91,222 |
| 2024-03-13 | $14.22 | $14.28 | $14.14 | $14.27 | $13.95 | 73,401 |
| 2024-03-12 | $14.06 | $14.18 | $14.02 | $14.18 | $13.86 | 35,682 |
| 2024-03-11 | $14.05 | $14.06 | $13.97 | $14.02 | $13.70 | 42,778 |
| 2024-03-08 | $14.07 | $14.15 | $14.02 | $14.03 | $13.71 | 34,562 |
| 2024-03-07 | $14.10 | $14.13 | $14.04 | $14.07 | $13.75 | 40,430 |
| 2024-03-06 | $13.95 | $14.03 | $13.92 | $13.98 | $13.66 | 36,516 |
| 2024-03-05 | $14.05 | $14.05 | $13.81 | $13.82 | $13.51 | 65,545 |
| 2024-03-04 | $13.96 | $14.02 | $13.92 | $14.01 | $13.69 | 46,302 |
| 2024-03-01 | $13.89 | $14.00 | $13.89 | $13.98 | $13.66 | 32,573 |
| 2024-02-29 | $13.81 | $13.89 | $13.81 | $13.89 | $13.57 | 38,050 |
| 2024-02-28 | $13.76 | $13.86 | $13.70 | $13.72 | $13.41 | 61,276 |
| 2024-02-27 | $13.72 | $13.82 | $13.72 | $13.80 | $13.49 | 46,216 |
| 2024-02-26 | $13.90 | $13.90 | $13.76 | $13.79 | $13.48 | 46,290 |
| 2024-02-23 | $13.90 | $13.93 | $13.86 | $13.87 | $13.56 | 51,024 |
| 2024-02-22 | $13.75 | $13.90 | $13.68 | $13.88 | $13.57 | 32,683 |
| 2024-02-21 | $13.50 | $13.65 | $13.50 | $13.62 | $13.31 | 39,114 |
| 2024-02-20 | $13.64 | $13.71 | $13.45 | $13.52 | $13.21 | 45,317 |
| 2024-02-16 | $13.76 | $13.76 | $13.63 | $13.64 | $13.64 | 28,211 |
| 2024-02-15 | $13.75 | $13.81 | $13.73 | $13.76 | $13.76 | 41,599 |
| 2024-02-14 | $13.67 | $13.77 | $13.65 | $13.71 | $13.71 | 39,024 |
| 2024-02-13 | $13.74 | $13.74 | $13.55 | $13.58 | $13.58 | 38,469 |
| 2024-02-12 | $13.83 | $13.87 | $13.76 | $13.84 | $13.84 | 49,316 |
| 2024-02-09 | $13.75 | $13.84 | $13.75 | $13.81 | $13.81 | 18,791 |
| 2024-02-08 | $13.67 | $13.76 | $13.67 | $13.72 | $13.72 | 21,990 |
| 2024-02-07 | $13.69 | $13.80 | $13.64 | $13.76 | $13.76 | 46,163 |
| 2024-02-06 | $13.39 | $13.61 | $13.38 | $13.61 | $13.61 | 58,451 |
| 2024-02-05 | $13.39 | $13.39 | $13.31 | $13.38 | $13.38 | 34,679 |
| 2024-02-02 | $13.38 | $13.40 | $13.31 | $13.36 | $13.36 | 37,745 |
| 2024-02-01 | $13.29 | $13.33 | $13.25 | $13.33 | $13.33 | 33,362 |
| 2024-01-31 | $13.39 | $13.40 | $13.19 | $13.19 | $13.19 | 22,679 |
| 2024-01-30 | $13.34 | $13.41 | $13.34 | $13.38 | $13.38 | 21,183 |
| 2024-01-29 | $13.31 | $13.37 | $13.24 | $13.37 | $13.37 | 32,307 |
| 2024-01-26 | $13.31 | $13.34 | $13.23 | $13.24 | $13.24 | 17,896 |
| 2024-01-25 | $13.35 | $13.37 | $13.23 | $13.25 | $13.25 | 34,353 |
| 2024-01-24 | $13.39 | $13.39 | $13.17 | $13.26 | $13.26 | 67,175 |
| 2024-01-23 | $13.40 | $13.40 | $13.16 | $13.26 | $13.26 | 63,005 |
| 2024-01-22 | $13.31 | $13.39 | $13.27 | $13.31 | $13.31 | 56,056 |
| 2024-01-19 | $13.30 | $13.33 | $13.20 | $13.32 | $13.32 | 52,377 |
| 2024-01-18 | $12.98 | $13.24 | $12.95 | $13.22 | $13.22 | 35,739 |
| 2024-01-17 | $12.90 | $12.96 | $12.80 | $12.94 | $12.94 | 37,836 |
| 2024-01-16 | $12.98 | $13.10 | $12.90 | $12.94 | $12.94 | 48,957 |
| 2024-01-12 | $13.13 | $13.14 | $12.99 | $13.04 | $13.04 | 71,311 |
| 2024-01-11 | $12.99 | $13.17 | $12.92 | $13.06 | $13.06 | 97,403 |
| 2024-01-10 | $13.11 | $13.20 | $12.96 | $13.10 | $13.10 | 84,087 |
| 2024-01-09 | $13.09 | $13.18 | $12.82 | $13.07 | $13.07 | 123,658 |
| 2024-01-08 | $13.15 | $13.29 | $13.04 | $13.16 | $13.16 | 127,817 |
| 2024-01-05 | $13.27 | $13.46 | $13.04 | $13.15 | $13.15 | 53,366 |
| 2024-01-04 | $13.47 | $13.50 | $13.23 | $13.28 | $13.28 | 39,417 |
| 2024-01-03 | $13.52 | $13.58 | $13.39 | $13.56 | $13.56 | 49,486 |
| 2024-01-02 | $13.66 | $13.66 | $13.33 | $13.52 | $13.52 | 52,224 |
| 2023-12-29 | $13.63 | $13.74 | $13.47 | $13.55 | $13.55 | 55,898 |
| 2023-12-28 | $13.41 | $13.54 | $13.20 | $13.54 | $13.54 | 60,565 |
| 2023-12-27 | $13.35 | $13.63 | $13.32 | $13.40 | $13.40 | 49,883 |
| 2023-12-26 | $13.31 | $13.34 | $13.17 | $13.29 | $13.29 | 40,753 |
| 2023-12-22 | $13.25 | $13.30 | $13.11 | $13.26 | $13.26 | 20,885 |
| 2023-12-21 | $13.24 | $13.27 | $12.98 | $13.17 | $13.17 | 93,074 |
| 2023-12-20 | $13.41 | $13.55 | $13.19 | $13.19 | $13.19 | 28,502 |
| 2023-12-19 | $13.38 | $13.60 | $13.30 | $13.45 | $13.45 | 45,864 |
| 2023-12-18 | $13.41 | $13.45 | $13.19 | $13.35 | $13.35 | 44,578 |
| 2023-12-15 | $13.55 | $13.74 | $13.19 | $13.26 | $13.26 | 38,572 |
| 2023-12-14 | $13.89 | $13.93 | $13.49 | $13.61 | $13.61 | 34,692 |
| 2023-12-13 | $14.12 | $14.13 | $13.83 | $14.02 | $13.70 | 74,223 |
| 2023-12-12 | $13.72 | $14.26 | $13.50 | $13.97 | $13.65 | 110,909 |
| 2023-12-11 | $13.68 | $13.73 | $13.59 | $13.72 | $13.40 | 29,129 |
| 2023-12-08 | $13.49 | $13.65 | $13.45 | $13.62 | $13.62 | 84,893 |
| 2023-12-07 | $13.47 | $13.50 | $13.36 | $13.45 | $13.45 | 28,163 |
| 2023-12-06 | $13.11 | $13.48 | $13.11 | $13.32 | $13.32 | 105,065 |
| 2023-12-05 | $12.95 | $13.13 | $12.93 | $13.08 | $13.08 | 56,116 |
| 2023-12-04 | $13.11 | $13.21 | $12.88 | $13.00 | $13.00 | 54,794 |
| 2023-12-01 | $13.04 | $13.40 | $13.04 | $13.17 | $13.17 | 75,687 |
| 2023-11-30 | $13.13 | $13.23 | $13.02 | $13.10 | $13.10 | 36,740 |
| 2023-11-29 | $13.12 | $13.29 | $13.10 | $13.15 | $13.15 | 41,868 |
| 2023-11-28 | $13.12 | $13.18 | $13.02 | $13.11 | $13.11 | 41,655 |
| 2023-11-27 | $13.18 | $13.32 | $13.10 | $13.16 | $13.16 | 50,184 |
| 2023-11-24 | $13.28 | $13.37 | $13.26 | $13.27 | $13.27 | 18,993 |
| 2023-11-22 | $13.35 | $13.44 | $13.32 | $13.33 | $13.33 | 22,262 |
| 2023-11-21 | $13.30 | $13.45 | $13.26 | $13.37 | $13.37 | 24,999 |
| 2023-11-20 | $13.29 | $13.50 | $13.29 | $13.30 | $13.30 | 33,476 |
| 2023-11-17 | $13.28 | $13.36 | $13.27 | $13.34 | $13.34 | 21,895 |
| 2023-11-16 | $13.23 | $13.38 | $13.10 | $13.31 | $13.31 | 30,588 |
| 2023-11-15 | $13.20 | $13.36 | $13.01 | $13.26 | $13.26 | 34,151 |
| 2023-11-14 | $12.96 | $13.20 | $12.96 | $13.14 | $13.14 | 35,837 |
| 2023-11-13 | $12.73 | $12.86 | $12.73 | $12.83 | $12.83 | 61,483 |
| 2023-11-10 | $12.55 | $12.70 | $12.42 | $12.70 | $12.70 | 45,797 |
| 2023-11-09 | $12.65 | $12.65 | $12.44 | $12.45 | $12.45 | 38,084 |
| 2023-11-08 | $12.80 | $12.80 | $12.57 | $12.58 | $12.58 | 33,959 |
| 2023-11-07 | $12.63 | $12.69 | $12.50 | $12.67 | $12.67 | 31,163 |
| 2023-11-06 | $12.88 | $12.93 | $12.63 | $12.67 | $12.67 | 43,543 |
| 2023-11-03 | $12.79 | $12.86 | $12.73 | $12.75 | $12.75 | 38,589 |
| 2023-11-02 | $12.36 | $12.74 | $12.36 | $12.58 | $12.58 | 40,540 |
| 2023-11-01 | $12.15 | $12.29 | $12.15 | $12.24 | $12.24 | 44,766 |
| 2023-10-31 | $12.05 | $12.21 | $11.88 | $12.14 | $12.14 | 36,085 |
| 2023-10-30 | $11.73 | $11.99 | $11.73 | $11.99 | $11.99 | 29,205 |
| 2023-10-27 | $11.73 | $11.89 | $11.64 | $11.65 | $11.65 | 31,546 |
| 2023-10-26 | $12.01 | $12.04 | $11.72 | $11.72 | $11.72 | 65,557 |
| 2023-10-25 | $12.32 | $12.32 | $12.00 | $12.02 | $12.02 | 41,683 |
| 2023-10-24 | $12.30 | $12.34 | $12.21 | $12.24 | $12.24 | 32,098 |
| 2023-10-23 | $12.22 | $12.29 | $12.15 | $12.15 | $12.15 | 59,392 |
| 2023-10-20 | $12.44 | $12.45 | $12.20 | $12.22 | $12.22 | 55,170 |
| 2023-10-19 | $12.43 | $12.54 | $12.34 | $12.44 | $12.44 | 69,421 |
| 2023-10-18 | $12.51 | $12.65 | $12.42 | $12.49 | $12.49 | 129,417 |
| 2023-10-17 | $12.38 | $12.72 | $12.38 | $12.52 | $12.52 | 89,074 |
| 2023-10-16 | $12.29 | $12.61 | $12.25 | $12.44 | $12.44 | 33,862 |
| 2023-10-13 | $12.37 | $12.40 | $12.15 | $12.20 | $12.20 | 47,441 |
| 2023-10-12 | $12.45 | $12.48 | $12.26 | $12.34 | $12.34 | 44,941 |
| 2023-10-11 | $12.49 | $12.49 | $12.33 | $12.42 | $12.42 | 24,534 |
| 2023-10-10 | $12.29 | $12.43 | $12.29 | $12.32 | $12.32 | 29,725 |
| 2023-10-09 | $12.31 | $12.34 | $12.17 | $12.29 | $12.29 | 32,297 |
| 2023-10-06 | $12.01 | $12.50 | $11.97 | $12.31 | $12.31 | 56,919 |
| 2023-10-05 | $11.97 | $12.10 | $11.97 | $12.04 | $12.04 | 35,231 |
| 2023-10-04 | $12.07 | $12.07 | $11.85 | $12.02 | $12.02 | 75,139 |
| 2023-10-03 | $12.41 | $12.59 | $12.06 | $12.07 | $12.07 | 56,044 |
| 2023-10-02 | $12.52 | $12.55 | $12.37 | $12.41 | $12.41 | 79,207 |
| 2023-09-29 | $12.43 | $12.49 | $12.34 | $12.43 | $12.43 | 112,347 |
| 2023-09-28 | $12.24 | $12.31 | $12.16 | $12.29 | $12.29 | 48,799 |
| 2023-09-27 | $12.17 | $12.21 | $12.07 | $12.13 | $12.13 | 33,231 |
| 2023-09-26 | $12.27 | $12.27 | $12.08 | $12.12 | $12.12 | 45,632 |
| 2023-09-25 | $12.18 | $12.29 | $12.15 | $12.29 | $12.29 | 52,590 |
| 2023-09-22 | $12.23 | $12.30 | $12.15 | $12.17 | $12.17 | 37,505 |
| 2023-09-21 | $12.30 | $12.32 | $12.15 | $12.17 | $12.17 | 31,964 |
| 2023-09-20 | $12.47 | $12.54 | $12.35 | $12.35 | $12.35 | 47,016 |
| 2023-09-19 | $12.48 | $12.49 | $12.32 | $12.44 | $12.44 | 59,194 |
| 2023-09-18 | $12.36 | $12.53 | $12.33 | $12.47 | $12.47 | 45,507 |
| 2023-09-15 | $12.40 | $12.45 | $12.35 | $12.37 | $12.37 | 12,956 |
| 2023-09-14 | $12.51 | $12.55 | $12.39 | $12.48 | $12.48 | 58,880 |
| 2023-09-13 | $12.96 | $12.98 | $12.69 | $12.69 | $12.37 | 50,265 |
| 2023-09-12 | $12.85 | $13.04 | $12.80 | $12.80 | $12.48 | 60,818 |
| 2023-09-11 | $13.03 | $13.04 | $12.93 | $12.93 | $12.61 | 37,868 |
| 2023-09-08 | $12.90 | $12.98 | $12.83 | $12.96 | $12.64 | 59,089 |
| 2023-09-07 | $12.91 | $12.91 | $12.72 | $12.87 | $12.55 | 46,768 |
| 2023-09-06 | $12.99 | $13.00 | $12.65 | $12.84 | $12.52 | 35,715 |
| 2023-09-05 | $12.97 | $13.05 | $12.94 | $12.98 | $12.66 | 41,919 |
| 2023-09-01 | $12.98 | $13.14 | $12.93 | $13.05 | $12.72 | 42,816 |
| 2023-08-31 | $12.98 | $13.10 | $12.93 | $12.94 | $12.62 | 41,216 |
| 2023-08-30 | $12.91 | $13.03 | $12.89 | $12.96 | $12.64 | 47,070 |
| 2023-08-29 | $12.70 | $12.93 | $12.70 | $12.88 | $12.56 | 44,458 |
| 2023-08-28 | $12.72 | $12.91 | $12.72 | $12.75 | $12.43 | 14,148 |
| 2023-08-25 | $12.73 | $12.80 | $12.65 | $12.70 | $12.38 | 25,052 |
| 2023-08-24 | $12.96 | $13.08 | $12.72 | $12.72 | $12.40 | 48,365 |
| 2023-08-23 | $12.85 | $12.93 | $12.82 | $12.89 | $12.57 | 26,105 |
| 2023-08-22 | $12.86 | $12.93 | $12.70 | $12.83 | $12.51 | 32,777 |
| 2023-08-21 | $12.66 | $12.78 | $12.45 | $12.76 | $12.44 | 22,461 |
| 2023-08-18 | $12.50 | $12.63 | $12.30 | $12.60 | $12.29 | 37,704 |
| 2023-08-17 | $12.81 | $12.81 | $12.53 | $12.61 | $12.29 | 64,493 |
| 2023-08-16 | $12.85 | $12.92 | $12.73 | $12.75 | $12.43 | 31,001 |
| 2023-08-15 | $12.98 | $13.00 | $12.83 | $12.85 | $12.53 | 29,092 |
| 2023-08-14 | $12.94 | $13.05 | $12.94 | $13.04 | $12.71 | 19,050 |
| 2023-08-11 | $12.85 | $13.03 | $12.84 | $12.94 | $12.62 | 24,872 |
| 2023-08-10 | $13.01 | $13.17 | $12.89 | $12.96 | $12.64 | 38,911 |
| 2023-08-09 | $13.02 | $13.08 | $12.94 | $12.97 | $12.65 | 32,638 |
| 2023-08-08 | $12.94 | $13.01 | $12.90 | $12.98 | $12.66 | 28,636 |
| 2023-08-07 | $12.86 | $13.08 | $12.86 | $13.02 | $12.69 | 77,497 |
| 2023-08-04 | $12.90 | $12.94 | $12.80 | $12.81 | $12.81 | 27,065 |
| 2023-08-03 | $12.90 | $12.95 | $12.81 | $12.90 | $12.90 | 33,016 |
| 2023-08-02 | $13.08 | $13.10 | $12.92 | $12.96 | $12.96 | 57,313 |
| 2023-08-01 | $13.09 | $13.18 | $13.09 | $13.15 | $13.15 | 38,994 |
| 2023-07-31 | $13.11 | $13.15 | $13.06 | $13.15 | $13.15 | 39,111 |
| 2023-07-28 | $13.03 | $13.08 | $12.96 | $13.07 | $13.07 | 34,450 |
| 2023-07-27 | $13.04 | $13.12 | $12.90 | $12.96 | $12.96 | 39,540 |
| 2023-07-26 | $12.95 | $13.02 | $12.94 | $12.97 | $12.97 | 38,066 |
| 2023-07-25 | $13.19 | $13.19 | $12.96 | $12.99 | $12.99 | 73,518 |
| 2023-07-24 | $13.23 | $13.23 | $12.99 | $13.11 | $13.11 | 41,397 |
| 2023-07-21 | $13.00 | $13.16 | $12.96 | $13.16 | $13.16 | 64,434 |
| 2023-07-20 | $13.13 | $13.16 | $12.97 | $13.01 | $13.01 | 54,809 |
| 2023-07-19 | $13.09 | $13.16 | $13.08 | $13.15 | $13.15 | 40,879 |
| 2023-07-18 | $12.95 | $13.10 | $12.95 | $13.08 | $13.08 | 30,414 |
| 2023-07-17 | $12.94 | $13.04 | $12.94 | $13.00 | $13.00 | 37,938 |
| 2023-07-14 | $13.03 | $13.10 | $12.91 | $12.92 | $12.92 | 42,657 |
| 2023-07-13 | $13.01 | $13.10 | $13.00 | $13.05 | $13.05 | 44,691 |
| 2023-07-12 | $12.90 | $13.05 | $12.89 | $13.01 | $13.01 | 48,613 |
| 2023-07-11 | $12.79 | $12.82 | $12.74 | $12.82 | $12.82 | 64,415 |
| 2023-07-10 | $12.64 | $12.80 | $12.60 | $12.76 | $12.76 | 58,339 |
| 2023-07-07 | $12.57 | $12.68 | $12.53 | $12.61 | $12.61 | 65,394 |
| 2023-07-06 | $12.62 | $12.67 | $12.51 | $12.57 | $12.57 | 62,458 |
| 2023-07-05 | $12.71 | $12.80 | $12.67 | $12.71 | $12.71 | 47,070 |
| 2023-07-03 | $12.87 | $12.87 | $12.70 | $12.75 | $12.75 | 58,806 |
| 2023-06-30 | $12.61 | $12.85 | $12.59 | $12.76 | $12.76 | 64,853 |
| 2023-06-29 | $12.45 | $12.58 | $12.45 | $12.55 | $12.55 | 31,557 |
| 2023-06-28 | $12.55 | $12.55 | $12.44 | $12.48 | $12.48 | 52,864 |
| 2023-06-27 | $12.42 | $12.52 | $12.42 | $12.52 | $12.52 | 36,523 |
| 2023-06-26 | $12.45 | $12.46 | $12.39 | $12.41 | $12.41 | 38,933 |
| 2023-06-23 | $12.48 | $12.51 | $12.41 | $12.45 | $12.45 | 41,208 |
| 2023-06-22 | $12.48 | $12.54 | $12.47 | $12.53 | $12.53 | 14,878 |
| 2023-06-21 | $12.40 | $12.51 | $12.40 | $12.48 | $12.48 | 52,933 |
| 2023-06-20 | $12.50 | $12.54 | $12.45 | $12.48 | $12.48 | 44,700 |
| 2023-06-16 | $12.60 | $12.72 | $12.56 | $12.58 | $12.58 | 52,502 |
| 2023-06-15 | $12.36 | $12.63 | $12.32 | $12.62 | $12.62 | 39,023 |
| 2023-06-14 | $12.44 | $12.50 | $12.34 | $12.43 | $12.43 | 33,621 |
| 2023-06-13 | $12.70 | $12.85 | $12.70 | $12.79 | $12.47 | 48,498 |
| 2023-06-12 | $12.58 | $12.70 | $12.56 | $12.69 | $12.37 | 47,360 |
| 2023-06-09 | $12.51 | $12.67 | $12.51 | $12.59 | $12.27 | 39,000 |
| 2023-06-08 | $12.55 | $12.71 | $12.51 | $12.56 | $12.24 | 49,507 |
| 2023-06-07 | $12.70 | $12.75 | $12.58 | $12.58 | $12.26 | 60,342 |
| 2023-06-06 | $12.69 | $12.76 | $12.69 | $12.70 | $12.38 | 36,863 |
| 2023-06-05 | $12.90 | $12.90 | $12.70 | $12.70 | $12.38 | 60,400 |
| 2023-06-02 | $12.69 | $12.94 | $12.65 | $12.90 | $12.58 | 90,932 |
| 2023-06-01 | $12.43 | $12.58 | $12.36 | $12.58 | $12.26 | 50,749 |
| 2023-05-31 | $12.32 | $12.39 | $12.29 | $12.36 | $12.05 | 113,628 |
| 2023-05-30 | $12.38 | $12.39 | $12.19 | $12.34 | $12.03 | 66,596 |
| 2023-05-26 | $12.05 | $12.32 | $12.00 | $12.30 | $11.99 | 52,246 |
| 2023-05-25 | $11.99 | $12.09 | $11.95 | $12.02 | $11.72 | 30,371 |
| 2023-05-24 | $12.04 | $12.04 | $11.90 | $11.96 | $11.66 | 33,064 |
| 2023-05-23 | $12.09 | $12.16 | $12.01 | $12.03 | $11.73 | 29,269 |
| 2023-05-22 | $12.16 | $12.22 | $12.13 | $12.14 | $11.84 | 57,398 |
| 2023-05-19 | $12.24 | $12.27 | $12.16 | $12.19 | $11.88 | 48,238 |
| 2023-05-18 | $12.10 | $12.21 | $12.06 | $12.19 | $11.88 | 62,346 |
| 2023-05-17 | $12.00 | $12.12 | $11.97 | $12.10 | $11.80 | 51,744 |
| 2023-05-16 | $11.88 | $12.33 | $11.88 | $12.00 | $11.70 | 51,120 |
| 2023-05-15 | $11.85 | $12.14 | $11.85 | $11.94 | $11.64 | 73,192 |
| 2023-05-12 | $11.89 | $11.98 | $11.83 | $11.87 | $11.57 | 59,705 |
| 2023-05-11 | $11.79 | $12.07 | $11.79 | $11.91 | $11.61 | 51,114 |
| 2023-05-10 | $11.94 | $11.96 | $11.84 | $11.87 | $11.87 | 42,078 |
| 2023-05-09 | $11.85 | $11.93 | $11.84 | $11.85 | $11.85 | 41,784 |
| 2023-05-08 | $12.00 | $12.01 | $11.97 | $11.97 | $11.97 | 26,865 |
| 2023-05-05 | $11.92 | $12.06 | $11.92 | $11.99 | $11.99 | 37,428 |
| 2023-05-04 | $11.92 | $11.92 | $11.79 | $11.82 | $11.82 | 38,201 |
| 2023-05-03 | $12.02 | $12.11 | $11.92 | $11.92 | $11.92 | 27,576 |
| 2023-05-02 | $12.20 | $12.22 | $12.03 | $12.06 | $12.06 | 37,218 |
| 2023-05-01 | $12.23 | $12.32 | $12.22 | $12.27 | $12.27 | 30,883 |
| 2023-04-28 | $12.15 | $12.29 | $12.13 | $12.28 | $12.28 | 22,648 |
| 2023-04-27 | $11.99 | $12.16 | $11.99 | $12.15 | $12.15 | 19,645 |
| 2023-04-26 | $11.94 | $12.05 | $11.93 | $11.94 | $11.94 | 18,752 |
| 2023-04-25 | $12.05 | $12.13 | $11.93 | $11.93 | $11.93 | 28,945 |
| 2023-04-24 | $12.21 | $12.23 | $12.13 | $12.18 | $12.18 | 25,257 |
| 2023-04-21 | $12.21 | $12.25 | $12.13 | $12.17 | $12.17 | 52,267 |
| 2023-04-20 | $12.18 | $12.41 | $12.18 | $12.21 | $12.21 | 18,289 |
| 2023-04-19 | $12.22 | $12.31 | $12.22 | $12.27 | $12.27 | 35,550 |
| 2023-04-18 | $12.22 | $12.29 | $12.21 | $12.28 | $12.28 | 42,052 |
| 2023-04-17 | $12.17 | $12.27 | $12.17 | $12.25 | $12.25 | 29,274 |
| 2023-04-14 | $12.25 | $12.32 | $12.18 | $12.23 | $12.23 | 38,733 |
| 2023-04-13 | $12.32 | $12.32 | $12.15 | $12.26 | $12.26 | 38,346 |
| 2023-04-12 | $12.28 | $12.32 | $12.07 | $12.11 | $12.11 | 67,046 |
| 2023-04-11 | $12.22 | $12.31 | $12.20 | $12.28 | $12.28 | 33,359 |
| 2023-04-10 | $12.16 | $12.28 | $12.09 | $12.26 | $12.26 | 33,751 |
| 2023-04-06 | $12.02 | $12.38 | $11.99 | $12.17 | $12.17 | 38,497 |
| 2023-04-05 | $12.15 | $12.22 | $12.00 | $12.08 | $12.08 | 63,740 |
| 2023-04-04 | $12.42 | $12.44 | $12.20 | $12.26 | $12.26 | 49,086 |
| 2023-04-03 | $12.50 | $12.50 | $12.32 | $12.41 | $12.41 | 68,491 |
| 2023-03-31 | $12.10 | $12.32 | $12.09 | $12.32 | $12.32 | 86,377 |
| 2023-03-30 | $11.96 | $12.11 | $11.95 | $12.08 | $12.08 | 105,369 |
| 2023-03-29 | $11.85 | $12.01 | $11.83 | $11.93 | $11.93 | 39,090 |
| 2023-03-28 | $11.82 | $11.86 | $11.78 | $11.82 | $11.82 | 21,434 |
| 2023-03-27 | $11.89 | $12.00 | $11.86 | $11.87 | $11.87 | 20,228 |
| 2023-03-24 | $11.85 | $11.90 | $11.72 | $11.86 | $11.86 | 75,042 |
| 2023-03-23 | $11.90 | $12.04 | $11.76 | $11.84 | $11.84 | 46,450 |
| 2023-03-22 | $12.06 | $12.19 | $11.86 | $11.86 | $11.86 | 29,443 |
| 2023-03-21 | $11.99 | $12.10 | $11.99 | $12.05 | $12.05 | 27,533 |
| 2023-03-20 | $11.86 | $11.99 | $11.86 | $11.90 | $11.90 | 34,317 |
| 2023-03-17 | $12.23 | $12.23 | $11.86 | $11.86 | $11.86 | 27,526 |
| 2023-03-16 | $11.81 | $12.13 | $11.74 | $12.08 | $12.08 | 20,132 |
| 2023-03-15 | $11.75 | $11.95 | $11.75 | $11.91 | $11.91 | 60,119 |
| 2023-03-14 | $12.03 | $12.20 | $11.99 | $12.05 | $12.05 | 44,084 |
| 2023-03-13 | $12.19 | $12.52 | $12.16 | $12.16 | $11.85 | 49,292 |
| 2023-03-10 | $12.53 | $12.63 | $12.23 | $12.26 | $11.94 | 39,895 |
| 2023-03-09 | $12.97 | $12.97 | $12.53 | $12.55 | $12.23 | 39,356 |
| 2023-03-08 | $12.66 | $12.81 | $12.58 | $12.80 | $12.47 | 27,400 |
| 2023-03-07 | $12.90 | $12.90 | $12.66 | $12.67 | $12.34 | 25,943 |
| 2023-03-06 | $12.90 | $12.98 | $12.84 | $12.90 | $12.57 | 36,974 |
| 2023-03-03 | $12.79 | $12.88 | $12.75 | $12.86 | $12.53 | 27,574 |
| 2023-03-02 | $12.73 | $12.75 | $12.61 | $12.72 | $12.39 | 34,108 |
| 2023-03-01 | $12.76 | $12.88 | $12.73 | $12.73 | $12.40 | 47,487 |
| 2023-02-28 | $12.73 | $12.91 | $12.73 | $12.76 | $12.43 | 28,181 |
| 2023-02-27 | $12.73 | $13.06 | $12.68 | $12.72 | $12.39 | 37,105 |
| 2023-02-24 | $12.87 | $12.87 | $12.62 | $12.68 | $12.35 | 59,597 |
| 2023-02-23 | $12.98 | $13.07 | $12.68 | $12.78 | $12.45 | 27,226 |
| 2023-02-22 | $13.02 | $13.31 | $12.84 | $12.84 | $12.51 | 48,482 |
| 2023-02-21 | $13.19 | $13.23 | $13.02 | $13.07 | $12.73 | 59,651 |
| 2023-02-17 | $13.08 | $13.48 | $12.96 | $13.37 | $13.02 | 36,996 |
| 2023-02-16 | $13.19 | $13.32 | $13.11 | $13.14 | $12.80 | 36,687 |
| 2023-02-15 | $13.30 | $13.30 | $13.09 | $13.20 | $12.86 | 25,490 |
| 2023-02-14 | $13.08 | $13.21 | $13.01 | $13.18 | $13.18 | 38,296 |
| 2023-02-13 | $13.37 | $13.37 | $13.02 | $13.12 | $13.12 | 44,534 |
| 2023-02-10 | $12.98 | $13.06 | $12.91 | $13.01 | $13.01 | 41,029 |
| 2023-02-09 | $13.14 | $13.19 | $12.98 | $13.01 | $13.01 | 41,312 |
| 2023-02-08 | $13.17 | $13.27 | $12.95 | $13.11 | $13.11 | 48,273 |
| 2023-02-07 | $12.97 | $13.27 | $12.91 | $13.19 | $13.19 | 46,305 |
| 2023-02-06 | $13.05 | $13.12 | $12.95 | $13.02 | $13.02 | 50,323 |
| 2023-02-03 | $13.27 | $13.28 | $12.97 | $13.05 | $13.05 | 54,963 |
| 2023-02-02 | $13.34 | $13.49 | $13.22 | $13.28 | $13.28 | 44,704 |
| 2023-02-01 | $13.03 | $13.27 | $12.86 | $13.21 | $13.21 | 56,863 |
| 2023-01-31 | $12.90 | $13.08 | $12.85 | $13.07 | $13.07 | 48,284 |
| 2023-01-30 | $12.78 | $12.96 | $12.68 | $12.90 | $12.90 | 50,904 |
| 2023-01-27 | $12.79 | $12.97 | $12.79 | $12.92 | $12.92 | 54,802 |
| 2023-01-26 | $12.80 | $12.91 | $12.68 | $12.84 | $12.84 | 60,833 |
| 2023-01-25 | $12.65 | $12.83 | $12.51 | $12.74 | $12.74 | 51,486 |
| 2023-01-24 | $12.79 | $12.90 | $12.67 | $12.72 | $12.72 | 89,661 |
| 2023-01-23 | $12.79 | $12.92 | $12.68 | $12.73 | $12.73 | 92,043 |
| 2023-01-20 | $12.89 | $13.02 | $12.64 | $12.69 | $12.69 | 75,564 |
| 2023-01-19 | $12.82 | $13.23 | $12.78 | $12.91 | $12.91 | 37,928 |
| 2023-01-18 | $13.04 | $13.26 | $12.89 | $12.93 | $12.93 | 43,231 |
| 2023-01-17 | $12.82 | $13.25 | $12.82 | $13.03 | $13.03 | 41,742 |
| 2023-01-13 | $12.79 | $12.93 | $12.78 | $12.81 | $12.81 | 55,518 |
| 2023-01-12 | $12.83 | $12.96 | $12.78 | $12.78 | $12.78 | 52,883 |
| 2023-01-11 | $12.63 | $12.88 | $12.60 | $12.78 | $12.78 | 65,125 |
| 2023-01-10 | $12.68 | $12.90 | $12.56 | $12.65 | $12.65 | 50,853 |
| 2023-01-09 | $12.79 | $13.09 | $12.60 | $12.71 | $12.71 | 47,321 |
| 2023-01-06 | $12.50 | $12.76 | $12.50 | $12.72 | $12.72 | 56,102 |
| 2023-01-05 | $12.68 | $12.89 | $12.46 | $12.46 | $12.46 | 77,870 |
| 2023-01-04 | $13.21 | $13.31 | $12.72 | $12.84 | $12.84 | 72,739 |
| 2023-01-03 | $13.52 | $13.53 | $12.82 | $13.29 | $13.29 | 30,165 |
| 2022-12-30 | $13.48 | $13.65 | $13.00 | $13.54 | $13.54 | 87,629 |
| 2022-12-29 | $13.02 | $13.49 | $12.83 | $13.48 | $13.48 | 49,037 |
| 2022-12-28 | $12.88 | $13.25 | $12.79 | $13.01 | $13.01 | 36,945 |
| 2022-12-27 | $13.06 | $13.36 | $12.78 | $12.86 | $12.86 | 43,370 |
| 2022-12-23 | $13.20 | $13.44 | $13.05 | $13.06 | $13.06 | 47,990 |
| 2022-12-22 | $13.27 | $13.68 | $13.20 | $13.41 | $13.41 | 33,939 |
| 2022-12-21 | $13.21 | $13.74 | $13.09 | $13.48 | $13.48 | 31,235 |
| 2022-12-20 | $13.22 | $13.78 | $13.08 | $13.11 | $13.11 | 35,558 |
| 2022-12-19 | $13.70 | $13.84 | $13.30 | $13.36 | $13.36 | 38,532 |
| 2022-12-16 | $13.80 | $14.19 | $13.47 | $14.00 | $14.00 | 44,009 |
| 2022-12-15 | $14.00 | $14.44 | $13.75 | $13.99 | $13.99 | 20,318 |
| 2022-12-14 | $14.23 | $14.69 | $14.10 | $14.13 | $14.13 | 33,290 |
| 2022-12-13 | $14.60 | $14.90 | $14.30 | $14.66 | $14.26 | 61,340 |
| 2022-12-12 | $15.25 | $15.25 | $13.85 | $14.36 | $13.97 | 119,272 |
| 2022-12-09 | $14.14 | $14.18 | $13.76 | $13.94 | $13.56 | 33,213 |
| 2022-12-08 | $14.28 | $14.28 | $13.75 | $14.20 | $13.81 | 50,040 |
| 2022-12-07 | $14.13 | $14.46 | $13.97 | $14.15 | $13.77 | 21,225 |
| 2022-12-06 | $13.48 | $14.50 | $13.36 | $14.31 | $13.92 | 95,899 |
| 2022-12-05 | $13.23 | $13.50 | $13.16 | $13.46 | $13.09 | 50,873 |
| 2022-12-02 | $13.43 | $13.68 | $13.26 | $13.56 | $13.19 | 47,637 |
| 2022-12-01 | $13.93 | $14.18 | $13.52 | $13.71 | $13.34 | 40,975 |
| 2022-11-30 | $13.40 | $13.89 | $13.22 | $13.89 | $13.51 | 43,980 |
| 2022-11-29 | $13.16 | $13.63 | $13.15 | $13.46 | $13.09 | 37,691 |
| 2022-11-28 | $13.38 | $13.43 | $13.20 | $13.30 | $12.94 | 42,870 |
| 2022-11-25 | $13.06 | $13.45 | $13.03 | $13.38 | $13.02 | 32,101 |
| 2022-11-23 | $13.13 | $13.40 | $13.01 | $13.11 | $12.75 | 73,468 |
| 2022-11-22 | $13.20 | $13.59 | $13.01 | $13.12 | $12.76 | 44,166 |
| 2022-11-21 | $13.24 | $13.43 | $12.96 | $13.08 | $12.72 | 31,710 |
| 2022-11-18 | $13.37 | $13.58 | $13.02 | $13.29 | $12.93 | 73,533 |
| 2022-11-17 | $13.76 | $14.19 | $13.12 | $13.27 | $12.91 | 53,518 |
| 2022-11-16 | $13.64 | $14.05 | $13.55 | $14.05 | $13.67 | 82,292 |
| 2022-11-15 | $13.34 | $13.71 | $13.19 | $13.52 | $13.15 | 50,712 |
| 2022-11-14 | $13.32 | $13.64 | $12.93 | $13.30 | $12.94 | 60,451 |
| 2022-11-11 | $13.56 | $13.59 | $13.06 | $13.34 | $12.98 | 52,623 |
| 2022-11-10 | $13.37 | $13.80 | $13.16 | $13.30 | $12.94 | 54,344 |
| 2022-11-09 | $12.68 | $13.62 | $12.68 | $12.94 | $12.59 | 43,713 |
| 2022-11-08 | $12.62 | $13.05 | $12.54 | $12.71 | $12.36 | 38,829 |
| 2022-11-07 | $12.69 | $12.99 | $12.44 | $12.54 | $12.20 | 46,869 |
| 2022-11-04 | $13.82 | $13.82 | $12.55 | $12.60 | $12.26 | 58,446 |
| 2022-11-03 | $13.83 | $13.83 | $12.73 | $12.73 | $12.38 | 52,933 |
| 2022-11-02 | $15.12 | $15.12 | $13.99 | $13.99 | $13.61 | 46,497 |
| 2022-11-01 | $16.63 | $16.97 | $14.88 | $15.00 | $14.59 | 147,187 |
| 2022-10-31 | $14.90 | $16.48 | $14.36 | $16.17 | $15.73 | 94,643 |
| 2022-10-28 | $13.83 | $15.32 | $13.55 | $14.79 | $14.39 | 79,827 |
| 2022-10-27 | $13.41 | $14.06 | $13.32 | $13.74 | $13.37 | 35,343 |
| 2022-10-26 | $13.34 | $13.46 | $12.90 | $13.41 | $13.04 | 31,253 |
| 2022-10-25 | $12.38 | $13.35 | $12.38 | $13.17 | $12.81 | 36,214 |
| 2022-10-24 | $12.57 | $12.60 | $12.13 | $12.38 | $12.04 | 49,541 |
| 2022-10-21 | $12.86 | $12.92 | $12.29 | $12.44 | $12.10 | 43,019 |
| 2022-10-20 | $13.09 | $13.30 | $12.73 | $12.77 | $12.42 | 47,421 |
| 2022-10-19 | $13.32 | $13.35 | $12.94 | $12.97 | $12.62 | 53,422 |
| 2022-10-18 | $13.51 | $13.53 | $13.15 | $13.28 | $12.92 | 99,196 |
| 2022-10-17 | $14.06 | $14.06 | $13.15 | $13.21 | $12.85 | 52,298 |
| 2022-10-14 | $14.70 | $14.82 | $13.80 | $13.83 | $13.45 | 55,649 |
| 2022-10-13 | $14.79 | $15.09 | $14.35 | $14.82 | $13.67 | 63,919 |
| 2022-10-12 | $14.66 | $15.28 | $14.48 | $15.07 | $13.91 | 77,275 |
| 2022-10-11 | $14.75 | $15.17 | $14.61 | $14.71 | $13.57 | 63,493 |
| 2022-10-10 | $15.68 | $15.68 | $14.70 | $14.88 | $13.73 | 86,231 |
| 2022-10-07 | $13.89 | $15.88 | $13.86 | $15.72 | $14.51 | 293,885 |
| 2022-10-06 | $14.12 | $14.18 | $13.84 | $13.96 | $12.88 | 102,568 |
| 2022-10-05 | $13.80 | $14.40 | $13.60 | $14.26 | $13.16 | 158,369 |
| 2022-10-04 | $12.89 | $14.59 | $12.85 | $14.00 | $12.92 | 1,166,556 |
| 2022-10-03 | $12.30 | $12.95 | $12.12 | $12.62 | $11.64 | 111,063 |
| 2022-09-30 | $12.09 | $12.33 | $11.99 | $12.12 | $12.12 | 65,891 |
| 2022-09-29 | $12.36 | $12.37 | $11.99 | $12.12 | $12.12 | 43,287 |
| 2022-09-28 | $11.95 | $12.41 | $11.93 | $12.34 | $12.34 | 78,572 |
| 2022-09-27 | $12.09 | $12.26 | $11.88 | $11.93 | $11.93 | 55,913 |
| 2022-09-26 | $12.16 | $12.35 | $11.78 | $12.03 | $12.03 | 139,474 |
| 2022-09-23 | $12.52 | $12.62 | $12.15 | $12.28 | $12.28 | 58,946 |
| 2022-09-22 | $12.78 | $12.80 | $12.56 | $12.60 | $12.60 | 44,137 |
| 2022-09-21 | $13.11 | $13.26 | $12.76 | $12.76 | $12.76 | 43,468 |
| 2022-09-20 | $13.30 | $13.30 | $12.98 | $13.05 | $13.05 | 37,969 |
| 2022-09-19 | $13.17 | $13.38 | $13.17 | $13.38 | $13.38 | 33,290 |
| 2022-09-16 | $13.40 | $13.40 | $13.10 | $13.35 | $13.35 | 64,247 |
| 2022-09-15 | $13.94 | $14.07 | $13.42 | $13.59 | $13.59 | 63,448 |
| 2022-09-14 | $14.10 | $14.10 | $13.79 | $13.99 | $13.99 | 33,075 |
| 2022-09-13 | $14.60 | $14.69 | $14.32 | $14.47 | $14.07 | 49,229 |
| 2022-09-12 | $14.52 | $14.79 | $14.52 | $14.78 | $14.37 | 44,466 |
| 2022-09-09 | $14.40 | $14.57 | $14.40 | $14.44 | $14.44 | 58,879 |
| 2022-09-08 | $14.15 | $14.41 | $14.12 | $14.38 | $14.38 | 19,959 |
| 2022-09-07 | $14.17 | $14.38 | $14.08 | $14.19 | $14.19 | 62,263 |
| 2022-09-06 | $14.42 | $14.67 | $14.19 | $14.19 | $14.19 | 35,436 |
| 2022-09-02 | $14.77 | $14.92 | $14.30 | $14.39 | $14.39 | 26,716 |
| 2022-09-01 | $14.78 | $14.78 | $14.37 | $14.67 | $14.67 | 47,020 |
| 2022-08-31 | $15.07 | $15.14 | $14.68 | $14.79 | $14.79 | 30,274 |
| 2022-08-30 | $15.27 | $15.30 | $14.76 | $15.01 | $15.01 | 33,642 |
| 2022-08-29 | $15.10 | $15.38 | $15.03 | $15.23 | $15.23 | 56,600 |
| 2022-08-26 | $15.55 | $15.63 | $14.93 | $15.22 | $15.22 | 56,243 |
| 2022-08-25 | $15.78 | $15.78 | $15.32 | $15.52 | $15.52 | 39,007 |
| 2022-08-24 | $15.68 | $15.95 | $15.56 | $15.78 | $15.78 | 38,428 |
| 2022-08-23 | $15.48 | $15.80 | $15.26 | $15.69 | $15.69 | 35,061 |
| 2022-08-22 | $15.69 | $15.69 | $15.35 | $15.42 | $15.42 | 31,008 |
| 2022-08-19 | $15.96 | $15.99 | $15.62 | $15.78 | $15.78 | 49,231 |
| 2022-08-18 | $15.84 | $16.16 | $15.64 | $16.13 | $16.13 | 44,419 |
| 2022-08-17 | $15.87 | $16.38 | $15.56 | $15.72 | $15.72 | 31,632 |
| 2022-08-16 | $15.89 | $16.11 | $15.75 | $15.89 | $15.89 | 52,052 |
| 2022-08-15 | $15.69 | $15.89 | $15.60 | $15.89 | $15.89 | 66,470 |
| 2022-08-12 | $15.66 | $15.85 | $15.58 | $15.75 | $15.75 | 36,905 |
| 2022-08-11 | $15.77 | $15.85 | $15.50 | $15.60 | $15.60 | 24,052 |
| 2022-08-10 | $15.54 | $15.74 | $15.31 | $15.65 | $15.65 | 50,323 |
| 2022-08-09 | $15.18 | $15.32 | $14.93 | $15.30 | $15.30 | 78,005 |
| 2022-08-08 | $15.02 | $15.30 | $14.95 | $15.20 | $15.20 | 85,130 |
| 2022-08-05 | $14.96 | $15.08 | $14.66 | $15.08 | $15.08 | 43,185 |
| 2022-08-04 | $15.23 | $15.29 | $14.99 | $15.05 | $15.05 | 43,590 |
| 2022-08-03 | $14.80 | $15.28 | $14.80 | $15.14 | $15.14 | 81,879 |
| 2022-08-02 | $15.00 | $15.30 | $14.77 | $14.83 | $14.83 | 41,646 |
| 2022-08-01 | $14.88 | $15.28 | $14.73 | $15.02 | $15.02 | 66,112 |
| 2022-07-29 | $14.87 | $15.00 | $14.81 | $14.95 | $14.95 | 29,857 |
| 2022-07-28 | $14.72 | $14.93 | $14.52 | $14.72 | $14.72 | 41,253 |
| 2022-07-27 | $14.60 | $14.75 | $14.46 | $14.69 | $14.69 | 27,158 |
| 2022-07-26 | $14.63 | $14.69 | $14.44 | $14.49 | $14.49 | 58,315 |
| 2022-07-25 | $14.49 | $14.94 | $14.42 | $14.66 | $14.66 | 37,082 |
| 2022-07-22 | $14.70 | $15.01 | $14.42 | $14.49 | $14.49 | 105,945 |
| 2022-07-21 | $14.44 | $14.54 | $14.29 | $14.54 | $14.54 | 42,845 |
| 2022-07-20 | $14.33 | $14.97 | $14.19 | $14.48 | $14.48 | 51,562 |
| 2022-07-19 | $14.09 | $14.32 | $14.04 | $14.21 | $14.21 | 40,903 |
| 2022-07-18 | $14.01 | $14.46 | $13.95 | $13.97 | $13.97 | 46,867 |
| 2022-07-15 | $13.53 | $13.88 | $13.49 | $13.88 | $13.88 | 43,471 |
| 2022-07-14 | $13.39 | $13.56 | $13.12 | $13.48 | $13.48 | 53,528 |
| 2022-07-13 | $13.47 | $13.57 | $13.37 | $13.52 | $13.52 | 48,067 |
| 2022-07-12 | $13.68 | $13.78 | $13.55 | $13.67 | $13.67 | 32,492 |
| 2022-07-11 | $13.85 | $13.86 | $13.60 | $13.71 | $13.71 | 51,693 |
| 2022-07-08 | $13.88 | $13.96 | $13.70 | $13.85 | $13.85 | 51,381 |
| 2022-07-07 | $13.72 | $13.89 | $13.62 | $13.85 | $13.85 | 52,935 |
| 2022-07-06 | $13.64 | $13.74 | $13.40 | $13.69 | $13.69 | 47,984 |
| 2022-07-05 | $13.45 | $14.08 | $13.21 | $13.59 | $13.59 | 81,491 |
| 2022-07-01 | $13.42 | $13.74 | $13.21 | $13.55 | $13.55 | 111,877 |
| 2022-06-30 | $13.26 | $13.52 | $13.08 | $13.35 | $13.35 | 53,835 |
| 2022-06-29 | $13.26 | $13.34 | $13.02 | $13.34 | $13.34 | 53,840 |
| 2022-06-28 | $13.38 | $13.46 | $13.14 | $13.18 | $13.18 | 32,571 |
| 2022-06-27 | $13.32 | $13.37 | $13.20 | $13.26 | $13.26 | 82,105 |
| 2022-06-24 | $13.07 | $13.38 | $13.06 | $13.27 | $13.27 | 56,033 |
| 2022-06-23 | $13.07 | $13.07 | $12.80 | $12.98 | $12.98 | 75,268 |
| 2022-06-22 | $12.80 | $13.03 | $12.76 | $12.94 | $12.94 | 69,242 |
| 2022-06-21 | $12.76 | $12.97 | $12.76 | $12.89 | $12.89 | 57,406 |
| 2022-06-17 | $12.57 | $12.82 | $12.55 | $12.62 | $12.62 | 59,309 |
| 2022-06-16 | $12.97 | $13.04 | $12.55 | $12.64 | $12.64 | 39,219 |
| 2022-06-15 | $13.02 | $13.32 | $12.98 | $13.18 | $13.18 | 72,068 |
| 2022-06-14 | $13.13 | $13.39 | $12.90 | $13.02 | $13.02 | 75,635 |
| 2022-06-13 | $13.70 | $13.91 | $13.43 | $13.46 | $13.06 | 58,637 |
| 2022-06-10 | $14.33 | $14.45 | $13.98 | $14.13 | $13.71 | 51,959 |
| 2022-06-09 | $14.58 | $14.93 | $14.55 | $14.55 | $14.12 | 43,545 |
| 2022-06-08 | $15.01 | $15.20 | $14.75 | $14.77 | $14.33 | 42,615 |
| 2022-06-07 | $14.53 | $15.11 | $14.53 | $14.91 | $14.47 | 78,200 |
| 2022-06-06 | $14.65 | $14.80 | $14.54 | $14.58 | $14.15 | 41,994 |
| 2022-06-03 | $14.68 | $14.72 | $14.53 | $14.54 | $14.11 | 41,419 |
| 2022-06-02 | $14.58 | $14.98 | $14.53 | $14.82 | $14.38 | 33,049 |
| 2022-06-01 | $14.61 | $14.77 | $14.58 | $14.63 | $14.20 | 69,745 |
| 2022-05-31 | $14.72 | $15.13 | $14.55 | $14.61 | $14.18 | 58,414 |
| 2022-05-27 | $14.53 | $14.93 | $14.50 | $14.71 | $14.28 | 41,130 |
| 2022-05-26 | $14.25 | $15.20 | $14.25 | $14.53 | $14.10 | 58,335 |
| 2022-05-25 | $13.70 | $14.39 | $13.70 | $14.25 | $13.83 | 49,102 |
| 2022-05-24 | $13.86 | $13.91 | $13.60 | $13.90 | $13.49 | 29,523 |
| 2022-05-23 | $13.68 | $13.99 | $13.64 | $13.92 | $13.51 | 50,954 |
| 2022-05-20 | $13.97 | $13.97 | $13.33 | $13.63 | $13.23 | 64,182 |
| 2022-05-19 | $13.55 | $13.77 | $13.51 | $13.64 | $13.24 | 67,432 |
| 2022-05-18 | $14.16 | $14.24 | $13.55 | $13.71 | $13.31 | 67,884 |
| 2022-05-17 | $14.15 | $14.39 | $14.11 | $14.26 | $13.84 | 43,825 |
| 2022-05-16 | $13.86 | $14.04 | $13.84 | $13.99 | $13.58 | 18,295 |
| 2022-05-13 | $13.62 | $13.98 | $13.62 | $13.90 | $13.49 | 30,234 |
| 2022-05-12 | $13.68 | $13.86 | $13.26 | $13.52 | $13.12 | 78,553 |
| 2022-05-11 | $13.93 | $14.23 | $13.73 | $13.76 | $13.35 | 63,604 |
| 2022-05-10 | $14.32 | $14.32 | $13.81 | $14.08 | $13.67 | 71,838 |
| 2022-05-09 | $14.85 | $14.85 | $13.90 | $14.08 | $13.67 | 160,870 |
| 2022-05-06 | $14.96 | $15.13 | $14.61 | $14.95 | $14.51 | 44,334 |
| 2022-05-05 | $15.49 | $15.49 | $14.72 | $15.05 | $14.61 | 54,598 |
| 2022-05-04 | $15.24 | $15.60 | $14.81 | $15.60 | $15.14 | 44,437 |
| 2022-05-03 | $15.20 | $15.48 | $14.85 | $15.28 | $14.83 | 37,408 |
| 2022-05-02 | $14.91 | $15.21 | $14.60 | $15.09 | $14.65 | 75,506 |
| 2022-04-29 | $15.49 | $15.49 | $14.94 | $14.98 | $14.54 | 65,807 |
| 2022-04-28 | $15.44 | $15.60 | $15.12 | $15.60 | $15.14 | 78,139 |
| 2022-04-27 | $15.31 | $15.90 | $15.16 | $15.36 | $14.91 | 47,320 |
| 2022-04-26 | $15.38 | $15.52 | $15.04 | $15.31 | $14.86 | 43,854 |
| 2022-04-25 | $15.19 | $15.49 | $15.01 | $15.49 | $15.03 | 45,786 |
| 2022-04-22 | $15.78 | $15.80 | $15.08 | $15.57 | $15.11 | 98,700 |
| 2022-04-21 | $16.15 | $16.24 | $15.76 | $15.78 | $15.32 | 41,842 |
| 2022-04-20 | $16.20 | $16.25 | $16.02 | $16.15 | $15.67 | 31,781 |
| 2022-04-19 | $15.75 | $16.23 | $15.71 | $16.16 | $15.68 | 31,633 |
| 2022-04-18 | $15.85 | $15.97 | $15.61 | $15.90 | $15.43 | 66,785 |
| 2022-04-14 | $15.84 | $16.19 | $15.73 | $15.84 | $15.37 | 42,407 |
| 2022-04-13 | $15.57 | $15.89 | $15.56 | $15.84 | $15.37 | 47,111 |
| 2022-04-12 | $15.78 | $15.92 | $15.41 | $15.48 | $15.02 | 53,519 |
| 2022-04-11 | $15.83 | $15.98 | $15.58 | $15.63 | $15.17 | 35,826 |
| 2022-04-08 | $16.05 | $16.67 | $15.77 | $15.83 | $15.36 | 138,410 |
| 2022-04-07 | $15.96 | $16.66 | $15.72 | $16.05 | $15.58 | 69,903 |
| 2022-04-06 | $16.24 | $16.52 | $15.86 | $16.01 | $15.54 | 63,259 |
| 2022-04-05 | $17.00 | $17.05 | $16.22 | $16.49 | $16.00 | 109,916 |
| 2022-04-04 | $17.31 | $17.38 | $16.65 | $17.05 | $16.55 | 70,131 |
| 2022-04-01 | $17.73 | $17.73 | $17.15 | $17.45 | $16.94 | 74,918 |
| 2022-03-31 | $17.47 | $17.54 | $17.04 | $17.54 | $17.02 | 79,772 |
| 2022-03-30 | $17.19 | $17.64 | $16.91 | $17.43 | $16.92 | 73,632 |
| 2022-03-29 | $16.97 | $17.22 | $16.67 | $17.11 | $16.61 | 44,340 |
| 2022-03-28 | $16.72 | $16.90 | $16.65 | $16.90 | $16.40 | 37,040 |
| 2022-03-25 | $16.83 | $16.88 | $16.56 | $16.75 | $16.26 | 46,753 |
| 2022-03-24 | $16.67 | $16.85 | $16.45 | $16.83 | $16.33 | 34,002 |
| 2022-03-23 | $16.76 | $16.93 | $16.58 | $16.60 | $16.11 | 74,948 |
| 2022-03-22 | $16.68 | $17.09 | $16.68 | $16.93 | $16.43 | 41,524 |
| 2022-03-21 | $17.35 | $17.35 | $16.60 | $16.65 | $16.16 | 100,659 |
| 2022-03-18 | $16.65 | $17.35 | $16.65 | $17.35 | $16.84 | 35,710 |
| 2022-03-17 | $15.96 | $16.90 | $15.90 | $16.75 | $16.26 | 98,902 |
| 2022-03-16 | $15.38 | $16.20 | $15.38 | $15.95 | $15.48 | 93,874 |
| 2022-03-15 | $14.87 | $15.30 | $14.76 | $15.25 | $14.80 | 25,620 |
| 2022-03-14 | $15.38 | $15.62 | $14.74 | $14.76 | $14.33 | 34,153 |
| 2022-03-11 | $15.66 | $15.99 | $15.66 | $15.75 | $14.89 | 201,653 |
| 2022-03-10 | $15.69 | $15.86 | $15.50 | $15.61 | $14.76 | 47,906 |
| 2022-03-09 | $15.75 | $16.00 | $15.65 | $15.77 | $14.91 | 89,600 |
| 2022-03-08 | $15.72 | $15.89 | $15.44 | $15.48 | $14.63 | 126,073 |
| 2022-03-07 | $15.80 | $15.88 | $15.50 | $15.56 | $14.71 | 150,095 |
| 2022-03-04 | $15.40 | $15.76 | $15.40 | $15.74 | $14.88 | 87,855 |
| 2022-03-03 | $15.60 | $15.73 | $15.51 | $15.60 | $14.75 | 100,719 |
| 2022-03-02 | $15.27 | $15.55 | $15.27 | $15.51 | $14.66 | 31,378 |
| 2022-03-01 | $15.38 | $15.39 | $15.14 | $15.23 | $14.40 | 56,590 |
| 2022-02-28 | $15.14 | $15.39 | $15.11 | $15.37 | $14.53 | 23,104 |
| 2022-02-25 | $14.98 | $15.32 | $14.96 | $15.32 | $14.48 | 42,241 |
| 2022-02-24 | $14.49 | $14.95 | $14.29 | $14.92 | $14.10 | 45,784 |
| 2022-02-23 | $15.06 | $15.24 | $14.66 | $14.69 | $13.89 | 60,256 |
| 2022-02-22 | $15.36 | $15.36 | $15.01 | $15.06 | $14.24 | 92,166 |
| 2022-02-18 | $15.53 | $15.55 | $15.33 | $15.41 | $14.57 | 40,720 |
| 2022-02-17 | $15.60 | $15.81 | $15.38 | $15.61 | $14.76 | 48,989 |
| 2022-02-16 | $15.67 | $15.80 | $15.57 | $15.72 | $14.86 | 52,668 |
| 2022-02-15 | $15.58 | $15.85 | $15.58 | $15.70 | $14.84 | 30,997 |
| 2022-02-14 | $15.78 | $16.10 | $15.48 | $15.54 | $14.69 | 50,359 |
| 2022-02-11 | $16.15 | $16.21 | $15.76 | $15.89 | $15.02 | 43,870 |
| 2022-02-10 | $16.44 | $16.54 | $16.14 | $16.21 | $15.32 | 50,119 |
| 2022-02-09 | $16.49 | $16.62 | $16.43 | $16.55 | $15.64 | 55,391 |
| 2022-02-08 | $16.22 | $16.59 | $16.19 | $16.38 | $15.48 | 30,786 |
| 2022-02-07 | $16.31 | $16.38 | $16.16 | $16.19 | $15.30 | 31,176 |
| 2022-02-04 | $16.36 | $16.46 | $16.11 | $16.29 | $15.40 | 54,929 |
| 2022-02-03 | $16.53 | $16.66 | $16.32 | $16.49 | $15.59 | 66,209 |
| 2022-02-02 | $16.60 | $16.83 | $16.55 | $16.77 | $15.85 | 43,941 |
| 2022-02-01 | $16.59 | $16.79 | $16.43 | $16.58 | $15.67 | 61,959 |
| 2022-01-31 | $16.15 | $16.58 | $16.15 | $16.58 | $15.67 | 58,641 |
| 2022-01-28 | $16.02 | $16.35 | $15.81 | $16.27 | $15.38 | 29,980 |
| 2022-01-27 | $16.15 | $16.40 | $15.91 | $16.07 | $15.19 | 38,083 |
| 2022-01-26 | $16.18 | $16.76 | $15.93 | $16.14 | $15.26 | 28,752 |
| 2022-01-25 | $15.88 | $16.30 | $15.74 | $15.94 | $15.07 | 33,499 |
| 2022-01-24 | $16.03 | $16.33 | $15.36 | $16.30 | $15.41 | 52,317 |
| 2022-01-21 | $16.98 | $16.98 | $15.81 | $16.24 | $15.35 | 99,262 |
| 2022-01-20 | $17.12 | $17.31 | $17.02 | $17.10 | $16.16 | 35,191 |
| 2022-01-19 | $17.10 | $17.69 | $17.05 | $17.12 | $16.18 | 39,137 |
| 2022-01-18 | $17.46 | $17.54 | $16.91 | $17.12 | $16.18 | 69,179 |
| 2022-01-14 | $17.46 | $17.68 | $17.28 | $17.50 | $16.54 | 46,568 |
| 2022-01-13 | $17.46 | $17.70 | $17.45 | $17.51 | $16.55 | 50,604 |
| 2022-01-12 | $17.50 | $17.50 | $17.37 | $17.41 | $16.46 | 38,924 |
| 2022-01-11 | $17.01 | $17.64 | $17.01 | $17.38 | $16.43 | 44,706 |
| 2022-01-10 | $17.17 | $17.33 | $16.82 | $16.95 | $16.02 | 59,140 |
| 2022-01-07 | $17.34 | $17.45 | $17.09 | $17.17 | $16.23 | 51,339 |
| 2022-01-06 | $17.40 | $17.53 | $17.26 | $17.34 | $16.39 | 71,392 |
| 2022-01-05 | $18.03 | $18.05 | $17.40 | $17.46 | $16.50 | 55,206 |
| 2022-01-04 | $18.35 | $18.37 | $18.00 | $18.04 | $17.05 | 81,195 |
| 2022-01-03 | $18.52 | $18.52 | $18.17 | $18.33 | $17.33 | 36,945 |
| 2021-12-31 | $18.47 | $18.60 | $18.35 | $18.58 | $17.56 | 39,190 |
| 2021-12-30 | $18.14 | $18.25 | $17.94 | $18.25 | $17.25 | 53,517 |
| 2021-12-29 | $18.32 | $18.42 | $18.07 | $18.13 | $17.14 | 37,737 |
| 2021-12-28 | $18.32 | $18.41 | $18.21 | $18.31 | $17.31 | 42,749 |
| 2021-12-27 | $17.93 | $18.19 | $17.93 | $18.19 | $17.19 | 36,404 |
| 2021-12-23 | $17.49 | $17.78 | $17.46 | $17.78 | $16.81 | 40,528 |
| 2021-12-22 | $17.24 | $17.36 | $17.15 | $17.36 | $16.41 | 20,469 |
| 2021-12-21 | $17.02 | $17.26 | $17.02 | $17.17 | $16.23 | 16,100 |
| 2021-12-20 | $16.82 | $16.94 | $16.75 | $16.92 | $15.99 | 21,368 |
| 2021-12-17 | $16.96 | $17.04 | $16.78 | $17.01 | $16.08 | 21,385 |
| 2021-12-16 | $17.28 | $17.28 | $16.75 | $16.96 | $16.03 | 39,400 |
| 2021-12-15 | $16.55 | $17.34 | $16.55 | $17.25 | $16.31 | 30,066 |
| 2021-12-14 | $16.67 | $16.78 | $16.51 | $16.59 | $15.68 | 44,611 |
| 2021-12-13 | $17.25 | $17.42 | $16.87 | $17.13 | $15.90 | 31,432 |
| 2021-12-10 | $17.65 | $17.75 | $17.22 | $17.24 | $16.00 | 45,215 |
| 2021-12-09 | $17.96 | $17.99 | $17.56 | $17.65 | $16.38 | 33,899 |
| 2021-12-08 | $17.86 | $17.99 | $17.66 | $17.80 | $16.52 | 71,514 |
| 2021-12-07 | $17.42 | $17.61 | $17.24 | $17.60 | $16.34 | 74,967 |
| 2021-12-06 | $16.78 | $17.29 | $16.77 | $17.13 | $15.90 | 39,032 |
| 2021-12-03 | $16.92 | $16.99 | $16.52 | $16.64 | $15.45 | 41,532 |
| 2021-12-02 | $16.80 | $17.12 | $16.80 | $16.92 | $15.71 | 38,950 |
| 2021-12-01 | $16.93 | $17.18 | $16.82 | $16.92 | $15.71 | 35,644 |
| 2021-11-30 | $17.13 | $17.13 | $16.80 | $16.98 | $15.76 | 29,831 |
| 2021-11-29 | $17.20 | $17.20 | $16.99 | $17.16 | $15.93 | 21,424 |
| 2021-11-26 | $17.08 | $17.08 | $16.89 | $16.94 | $15.72 | 27,829 |
| 2021-11-24 | $17.13 | $17.28 | $17.11 | $17.26 | $16.02 | 30,992 |
| 2021-11-23 | $17.31 | $17.31 | $17.05 | $17.23 | $15.99 | 34,118 |
| 2021-11-22 | $17.30 | $17.37 | $17.21 | $17.25 | $16.01 | 27,050 |
| 2021-11-19 | $17.24 | $17.24 | $17.16 | $17.18 | $15.95 | 30,237 |
| 2021-11-18 | $17.24 | $17.42 | $17.16 | $17.24 | $16.00 | 43,079 |
| 2021-11-17 | $17.30 | $17.32 | $17.20 | $17.23 | $15.99 | 34,442 |
| 2021-11-16 | $17.32 | $17.41 | $17.27 | $17.32 | $16.08 | 34,374 |
| 2021-11-15 | $17.29 | $17.33 | $17.26 | $17.28 | $16.04 | 48,341 |
| 2021-11-12 | $17.24 | $17.51 | $17.20 | $17.26 | $16.02 | 43,855 |
| 2021-11-11 | $17.36 | $17.39 | $17.17 | $17.18 | $15.95 | 34,319 |
| 2021-11-10 | $17.55 | $17.60 | $17.20 | $17.32 | $16.08 | 74,474 |
| 2021-11-09 | $17.35 | $17.86 | $17.18 | $17.51 | $16.25 | 59,406 |
| 2021-11-08 | $17.25 | $17.32 | $17.20 | $17.29 | $16.05 | 37,043 |
| 2021-11-05 | $17.18 | $17.36 | $17.10 | $17.22 | $15.98 | 66,153 |
| 2021-11-04 | $17.11 | $17.16 | $16.99 | $17.14 | $15.91 | 82,498 |
| 2021-11-03 | $17.01 | $17.10 | $16.98 | $17.08 | $15.85 | 56,174 |
| 2021-11-02 | $17.14 | $17.14 | $16.91 | $17.03 | $15.81 | 51,489 |
| 2021-11-01 | $17.25 | $17.30 | $16.88 | $17.05 | $15.83 | 119,419 |
| 2021-10-29 | $16.98 | $17.09 | $16.77 | $17.04 | $15.82 | 71,221 |
| 2021-10-28 | $16.99 | $17.14 | $16.94 | $17.01 | $15.79 | 65,361 |
| 2021-10-27 | $16.87 | $16.98 | $16.79 | $16.94 | $15.72 | 74,178 |
| 2021-10-26 | $16.76 | $16.93 | $16.73 | $16.82 | $15.61 | 50,954 |
| 2021-10-25 | $16.93 | $16.93 | $16.72 | $16.73 | $15.53 | 58,962 |
| 2021-10-22 | $16.84 | $16.93 | $16.80 | $16.86 | $15.65 | 38,896 |
| 2021-10-21 | $16.85 | $17.00 | $16.71 | $16.77 | $15.57 | 45,736 |
| 2021-10-20 | $16.73 | $17.00 | $16.63 | $16.91 | $15.70 | 45,453 |
| 2021-10-19 | $16.69 | $16.85 | $16.60 | $16.79 | $15.58 | 36,879 |
| 2021-10-18 | $16.50 | $16.64 | $16.50 | $16.61 | $15.42 | 39,273 |
| 2021-10-15 | $16.55 | $16.58 | $16.48 | $16.54 | $15.35 | 37,922 |
| 2021-10-14 | $16.75 | $17.08 | $16.72 | $16.98 | $15.19 | 68,136 |
| 2021-10-13 | $16.45 | $16.67 | $16.45 | $16.59 | $14.84 | 30,674 |
| 2021-10-12 | $16.66 | $16.66 | $16.45 | $16.49 | $14.75 | 95,158 |
| 2021-10-11 | $16.65 | $16.81 | $16.52 | $16.60 | $14.85 | 37,561 |
| 2021-10-08 | $16.65 | $16.79 | $16.59 | $16.61 | $14.86 | 64,943 |
| 2021-10-07 | $16.67 | $16.81 | $16.56 | $16.62 | $14.87 | 64,366 |
| 2021-10-06 | $16.59 | $16.69 | $16.25 | $16.47 | $14.73 | 103,563 |
| 2021-10-05 | $16.75 | $16.75 | $16.63 | $16.63 | $14.88 | 75,305 |
| 2021-10-04 | $17.12 | $17.21 | $16.70 | $16.77 | $15.00 | 53,393 |
| 2021-10-01 | $17.21 | $17.34 | $16.98 | $17.19 | $15.38 | 72,467 |
| 2021-09-30 | $16.98 | $17.10 | $16.95 | $17.10 | $15.30 | 56,789 |
| 2021-09-29 | $16.98 | $17.12 | $16.82 | $16.93 | $15.15 | 51,565 |
| 2021-09-28 | $17.01 | $17.05 | $16.84 | $16.89 | $15.11 | 32,153 |
| 2021-09-27 | $17.09 | $17.25 | $17.00 | $17.06 | $15.26 | 49,532 |
| 2021-09-24 | $16.86 | $17.12 | $16.82 | $17.06 | $15.26 | 45,518 |
| 2021-09-23 | $16.76 | $16.97 | $16.76 | $16.80 | $15.03 | 31,807 |
| 2021-09-22 | $16.86 | $16.87 | $16.74 | $16.78 | $15.01 | 27,436 |
| 2021-09-21 | $16.71 | $17.02 | $16.68 | $16.73 | $14.97 | 50,648 |
| 2021-09-20 | $16.97 | $16.97 | $16.45 | $16.67 | $14.91 | 53,861 |
| 2021-09-17 | $16.99 | $17.17 | $16.91 | $17.04 | $15.24 | 73,116 |
| 2021-09-16 | $17.00 | $17.11 | $16.94 | $17.03 | $15.24 | 95,622 |
| 2021-09-15 | $17.01 | $17.38 | $16.95 | $17.00 | $15.21 | 36,211 |
| 2021-09-14 | $17.11 | $17.38 | $17.01 | $17.02 | $15.23 | 44,396 |
| 2021-09-13 | $17.67 | $17.67 | $17.31 | $17.37 | $15.27 | 59,357 |
| 2021-09-10 | $17.64 | $17.65 | $17.40 | $17.42 | $15.31 | 39,186 |
| 2021-09-09 | $17.57 | $17.58 | $17.45 | $17.48 | $15.36 | 40,420 |
| 2021-09-08 | $17.60 | $17.60 | $17.45 | $17.54 | $15.42 | 23,889 |
| 2021-09-07 | $17.56 | $17.62 | $17.54 | $17.58 | $15.45 | 93,769 |
| 2021-09-03 | $17.56 | $17.58 | $17.44 | $17.56 | $15.43 | 45,834 |
| 2021-09-02 | $17.53 | $17.61 | $17.41 | $17.53 | $15.41 | 113,484 |
| 2021-09-01 | $17.18 | $17.50 | $17.18 | $17.49 | $15.37 | 53,617 |
| 2021-08-31 | $17.14 | $17.20 | $17.07 | $17.16 | $15.08 | 21,252 |
| 2021-08-30 | $17.09 | $17.14 | $17.02 | $17.10 | $15.03 | 23,975 |
| 2021-08-27 | $16.95 | $17.07 | $16.87 | $17.04 | $14.98 | 40,725 |
| 2021-08-26 | $17.00 | $17.02 | $16.87 | $16.91 | $14.86 | 25,313 |
| 2021-08-25 | $17.04 | $17.08 | $17.00 | $17.03 | $14.97 | 35,434 |
| 2021-08-24 | $17.03 | $17.14 | $17.02 | $17.06 | $14.99 | 65,026 |
| 2021-08-23 | $16.87 | $17.01 | $16.87 | $16.94 | $14.89 | 65,436 |
| 2021-08-20 | $16.64 | $16.85 | $16.64 | $16.82 | $14.78 | 42,315 |
| 2021-08-19 | $16.70 | $16.76 | $16.67 | $16.70 | $14.68 | 50,613 |
| 2021-08-18 | $16.91 | $17.01 | $16.75 | $16.81 | $14.77 | 65,479 |
| 2021-08-17 | $17.02 | $17.08 | $16.92 | $16.93 | $14.88 | 43,448 |
| 2021-08-16 | $17.07 | $17.09 | $17.01 | $17.06 | $14.99 | 42,970 |
| 2021-08-13 | $17.09 | $17.11 | $17.05 | $17.09 | $15.02 | 28,681 |
| 2021-08-12 | $17.03 | $17.08 | $17.03 | $17.06 | $14.99 | 17,293 |
| 2021-08-11 | $16.93 | $17.02 | $16.92 | $16.99 | $14.93 | 39,248 |
| 2021-08-10 | $16.95 | $16.95 | $16.87 | $16.91 | $14.86 | 37,490 |
| 2021-08-09 | $16.83 | $16.94 | $16.82 | $16.87 | $14.83 | 72,937 |
| 2021-08-06 | $16.76 | $16.84 | $16.76 | $16.83 | $14.79 | 55,167 |
| 2021-08-05 | $16.75 | $16.79 | $16.73 | $16.79 | $14.76 | 85,115 |
| 2021-08-04 | $16.87 | $16.87 | $16.68 | $16.77 | $14.74 | 41,046 |
| 2021-08-03 | $16.78 | $16.85 | $16.72 | $16.84 | $14.80 | 67,906 |
| 2021-08-02 | $16.87 | $16.88 | $16.74 | $16.82 | $14.78 | 37,856 |
| 2021-07-30 | $16.77 | $16.85 | $16.66 | $16.83 | $14.79 | 74,101 |
| 2021-07-29 | $16.85 | $16.90 | $16.76 | $16.81 | $14.77 | 56,775 |
| 2021-07-28 | $16.84 | $16.84 | $16.58 | $16.82 | $14.78 | 55,392 |
| 2021-07-27 | $16.82 | $16.83 | $16.73 | $16.83 | $14.79 | 59,369 |
| 2021-07-26 | $16.77 | $16.85 | $16.72 | $16.81 | $14.77 | 77,259 |
| 2021-07-23 | $16.71 | $16.77 | $16.65 | $16.77 | $14.74 | 72,151 |
| 2021-07-22 | $16.78 | $16.78 | $16.53 | $16.62 | $14.61 | 53,395 |
| 2021-07-21 | $16.71 | $16.77 | $16.69 | $16.73 | $14.70 | 53,447 |
| 2021-07-20 | $16.58 | $16.67 | $16.49 | $16.66 | $14.64 | 39,795 |
| 2021-07-19 | $16.59 | $16.61 | $16.41 | $16.49 | $14.49 | 79,461 |
| 2021-07-16 | $16.80 | $16.80 | $16.65 | $16.69 | $14.67 | 71,399 |
| 2021-07-15 | $16.84 | $16.84 | $16.70 | $16.77 | $14.74 | 38,609 |
| 2021-07-14 | $16.83 | $16.91 | $16.80 | $16.85 | $14.81 | 113,630 |
| 2021-07-13 | $16.66 | $16.79 | $16.66 | $16.79 | $14.76 | 134,329 |
| 2021-07-12 | $16.78 | $16.80 | $16.59 | $16.64 | $14.63 | 45,477 |
| 2021-07-09 | $16.59 | $16.76 | $16.52 | $16.74 | $14.71 | 155,494 |
| 2021-07-08 | $16.48 | $16.52 | $16.37 | $16.52 | $14.52 | 78,967 |
| 2021-07-07 | $16.56 | $16.59 | $16.44 | $16.52 | $14.52 | 69,885 |
| 2021-07-06 | $16.72 | $16.72 | $16.42 | $16.55 | $14.55 | 101,372 |
| 2021-07-02 | $16.63 | $16.71 | $16.57 | $16.71 | $14.69 | 100,873 |
| 2021-07-01 | $16.60 | $16.60 | $16.38 | $16.57 | $14.56 | 78,123 |
| 2021-06-30 | $16.43 | $16.45 | $16.36 | $16.44 | $14.45 | 80,436 |
| 2021-06-29 | $16.40 | $16.41 | $16.32 | $16.40 | $14.41 | 94,273 |
| 2021-06-28 | $16.24 | $16.33 | $16.21 | $16.33 | $14.35 | 74,725 |
| 2021-06-25 | $16.24 | $16.26 | $16.12 | $16.23 | $14.26 | 79,105 |
| 2021-06-24 | $16.20 | $16.30 | $16.16 | $16.25 | $14.28 | 73,438 |
| 2021-06-23 | $16.16 | $16.23 | $16.14 | $16.18 | $14.22 | 33,985 |
| 2021-06-22 | $16.19 | $16.26 | $16.08 | $16.15 | $14.19 | 48,726 |
| 2021-06-21 | $16.14 | $16.21 | $16.04 | $16.17 | $14.21 | 66,891 |
| 2021-06-18 | $16.23 | $16.23 | $16.05 | $16.08 | $14.13 | 65,550 |
| 2021-06-17 | $16.26 | $16.35 | $16.13 | $16.23 | $14.26 | 63,447 |
| 2021-06-16 | $16.39 | $16.46 | $16.17 | $16.21 | $14.25 | 68,352 |
| 2021-06-15 | $16.36 | $16.45 | $16.19 | $16.29 | $14.32 | 43,773 |
| 2021-06-14 | $16.42 | $16.60 | $16.30 | $16.33 | $14.35 | 45,829 |
| 2021-06-11 | $16.68 | $16.68 | $16.51 | $16.60 | $14.32 | 76,030 |
| 2021-06-10 | $16.62 | $16.62 | $16.36 | $16.52 | $14.25 | 41,777 |
| 2021-06-09 | $16.50 | $16.57 | $16.45 | $16.48 | $14.22 | 61,539 |
| 2021-06-08 | $16.43 | $16.49 | $16.40 | $16.47 | $14.21 | 89,510 |
| 2021-06-07 | $16.33 | $16.36 | $16.26 | $16.35 | $14.11 | 40,917 |
| 2021-06-04 | $16.22 | $16.36 | $16.18 | $16.31 | $14.07 | 69,378 |
| 2021-06-03 | $16.27 | $16.31 | $16.16 | $16.21 | $13.99 | 69,588 |
| 2021-06-02 | $16.31 | $16.37 | $16.27 | $16.36 | $14.12 | 43,451 |
| 2021-06-01 | $16.46 | $16.46 | $16.25 | $16.35 | $14.11 | 53,890 |
| 2021-05-28 | $16.28 | $16.35 | $16.26 | $16.33 | $14.09 | 55,283 |
| 2021-05-27 | $16.26 | $16.36 | $16.26 | $16.28 | $14.05 | 70,239 |
| 2021-05-26 | $16.28 | $16.34 | $16.25 | $16.29 | $14.06 | 100,754 |
| 2021-05-25 | $16.35 | $16.37 | $16.26 | $16.31 | $14.07 | 38,885 |
| 2021-05-24 | $16.45 | $16.45 | $16.29 | $16.34 | $14.10 | 79,157 |
| 2021-05-21 | $16.19 | $16.30 | $16.14 | $16.30 | $14.06 | 34,047 |
| 2021-05-20 | $16.13 | $16.15 | $15.98 | $16.13 | $13.92 | 28,495 |
| 2021-05-19 | $16.07 | $16.07 | $15.92 | $16.06 | $13.85 | 54,031 |
| 2021-05-18 | $16.10 | $16.16 | $16.01 | $16.12 | $13.91 | 32,565 |
| 2021-05-17 | $16.03 | $16.11 | $15.93 | $16.05 | $13.85 | 49,197 |
| 2021-05-14 | $15.90 | $16.08 | $15.82 | $16.05 | $13.85 | 46,957 |
| 2021-05-13 | $15.67 | $15.90 | $15.67 | $15.81 | $13.64 | 35,304 |
| 2021-05-12 | $15.76 | $15.95 | $15.64 | $15.65 | $13.50 | 50,031 |
| 2021-05-11 | $16.04 | $16.04 | $15.86 | $15.90 | $13.72 | 45,427 |
| 2021-05-10 | $16.16 | $16.28 | $16.10 | $16.19 | $13.97 | 49,950 |
| 2021-05-07 | $16.00 | $16.13 | $16.00 | $16.12 | $13.91 | 38,058 |
| 2021-05-06 | $16.10 | $16.12 | $15.80 | $15.95 | $13.76 | 66,271 |
| 2021-05-05 | $16.13 | $16.13 | $16.04 | $16.09 | $13.88 | 37,408 |
| 2021-05-04 | $16.20 | $16.22 | $15.93 | $16.03 | $13.83 | 72,253 |
| 2021-05-03 | $16.22 | $16.25 | $16.11 | $16.19 | $13.97 | 96,561 |
| 2021-04-30 | $16.01 | $16.18 | $15.88 | $16.11 | $13.90 | 88,275 |
| 2021-04-29 | $16.10 | $16.14 | $15.99 | $16.03 | $13.83 | 29,667 |
| 2021-04-28 | $15.82 | $16.10 | $15.82 | $16.06 | $13.86 | 52,937 |
| 2021-04-27 | $15.87 | $15.93 | $15.80 | $15.89 | $13.71 | 29,275 |
| 2021-04-26 | $15.98 | $16.10 | $15.81 | $15.86 | $13.68 | 55,482 |
| 2021-04-23 | $15.86 | $16.10 | $15.81 | $15.96 | $13.77 | 53,807 |
| 2021-04-22 | $16.08 | $16.08 | $15.76 | $15.79 | $13.62 | 35,750 |
| 2021-04-21 | $15.79 | $16.03 | $15.75 | $16.03 | $13.83 | 26,525 |
| 2021-04-20 | $15.81 | $15.85 | $15.70 | $15.75 | $13.59 | 33,310 |
| 2021-04-19 | $15.81 | $15.86 | $15.73 | $15.77 | $13.61 | 19,604 |
| 2021-04-16 | $15.92 | $15.97 | $15.80 | $15.80 | $13.63 | 30,648 |
| 2021-04-15 | $15.90 | $15.95 | $15.80 | $15.84 | $13.67 | 42,853 |
| 2021-04-14 | $15.88 | $15.93 | $15.77 | $15.77 | $13.61 | 42,897 |
| 2021-04-13 | $15.74 | $15.88 | $15.70 | $15.87 | $13.69 | 49,177 |
| 2021-04-12 | $15.62 | $15.74 | $15.58 | $15.70 | $13.55 | 54,929 |
| 2021-04-09 | $15.55 | $15.60 | $15.44 | $15.58 | $13.44 | 52,261 |
| 2021-04-08 | $15.42 | $15.63 | $15.40 | $15.49 | $13.37 | 90,339 |
| 2021-04-07 | $15.18 | $15.35 | $15.18 | $15.30 | $13.20 | 52,119 |
| 2021-04-06 | $15.18 | $15.25 | $15.13 | $15.18 | $13.10 | 42,274 |
| 2021-04-05 | $15.10 | $15.38 | $14.89 | $15.16 | $13.08 | 60,465 |
| 2021-04-01 | $15.35 | $15.35 | $15.08 | $15.08 | $13.01 | 83,552 |
| 2021-03-31 | $15.07 | $15.24 | $14.98 | $15.21 | $13.12 | 74,763 |
| 2021-03-30 | $15.03 | $15.12 | $14.94 | $15.11 | $13.04 | 41,573 |
| 2021-03-29 | $14.98 | $15.01 | $14.87 | $14.97 | $12.92 | 61,722 |
| 2021-03-26 | $14.89 | $14.99 | $14.75 | $14.95 | $12.90 | 58,312 |
| 2021-03-25 | $14.87 | $15.65 | $14.81 | $14.95 | $12.90 | 95,635 |
| 2021-03-24 | $14.72 | $14.99 | $14.68 | $14.87 | $12.83 | 48,563 |
| 2021-03-23 | $14.64 | $14.72 | $14.59 | $14.63 | $12.62 | 37,624 |
| 2021-03-22 | $14.75 | $14.83 | $14.58 | $14.58 | $12.58 | 52,974 |
| 2021-03-19 | $14.80 | $14.87 | $14.70 | $14.70 | $12.68 | 53,703 |
| 2021-03-18 | $14.84 | $14.93 | $14.78 | $14.78 | $12.75 | 20,021 |
| 2021-03-17 | $14.83 | $14.99 | $14.75 | $14.86 | $12.82 | 46,800 |
| 2021-03-16 | $14.79 | $14.88 | $14.79 | $14.83 | $12.80 | 37,108 |
| 2021-03-15 | $14.78 | $14.86 | $14.69 | $14.74 | $12.72 | 78,508 |
| 2021-03-12 | $14.71 | $14.78 | $14.57 | $14.75 | $12.73 | 55,769 |
| 2021-03-11 | $14.83 | $15.08 | $14.80 | $15.04 | $12.72 | 54,317 |
| 2021-03-10 | $14.71 | $14.75 | $14.64 | $14.75 | $12.47 | 33,449 |
| 2021-03-09 | $14.57 | $14.69 | $14.57 | $14.65 | $12.39 | 42,414 |
| 2021-03-08 | $14.51 | $14.62 | $14.50 | $14.52 | $12.28 | 34,093 |
| 2021-03-05 | $14.43 | $14.46 | $14.22 | $14.46 | $12.22 | 24,062 |
| 2021-03-04 | $14.49 | $14.59 | $14.21 | $14.36 | $12.14 | 35,886 |
| 2021-03-03 | $14.64 | $14.67 | $14.51 | $14.53 | $12.28 | 45,771 |
| 2021-03-02 | $14.60 | $14.71 | $14.58 | $14.62 | $12.36 | 204,450 |
| 2021-03-01 | $14.46 | $14.58 | $14.46 | $14.53 | $12.28 | 25,924 |
| 2021-02-26 | $14.34 | $14.44 | $14.15 | $14.30 | $12.09 | 37,198 |
| 2021-02-25 | $14.50 | $14.52 | $14.29 | $14.31 | $12.10 | 34,687 |
| 2021-02-24 | $14.37 | $14.50 | $14.30 | $14.50 | $12.26 | 24,778 |
| 2021-02-23 | $14.36 | $14.38 | $14.17 | $14.36 | $12.14 | 37,978 |
| 2021-02-22 | $14.47 | $14.50 | $14.40 | $14.44 | $12.21 | 32,670 |
| 2021-02-19 | $14.63 | $14.63 | $14.58 | $14.58 | $12.33 | 30,268 |
| 2021-02-18 | $14.53 | $14.57 | $14.46 | $14.53 | $12.28 | 29,716 |
| 2021-02-17 | $14.58 | $14.62 | $14.53 | $14.60 | $12.34 | 37,898 |
| 2021-02-16 | $14.72 | $14.73 | $14.60 | $14.61 | $12.35 | 27,849 |
| 2021-02-12 | $14.64 | $14.67 | $14.58 | $14.60 | $12.34 | 50,059 |
| 2021-02-11 | $14.59 | $14.64 | $14.53 | $14.62 | $12.36 | 50,179 |
| 2021-02-10 | $14.56 | $14.64 | $14.45 | $14.58 | $12.33 | 71,077 |
| 2021-02-09 | $14.50 | $14.55 | $14.46 | $14.55 | $12.30 | 37,464 |
| 2021-02-08 | $14.49 | $14.56 | $14.45 | $14.50 | $12.26 | 37,726 |
| 2021-02-05 | $14.37 | $14.50 | $14.37 | $14.42 | $12.19 | 62,457 |
| 2021-02-04 | $14.38 | $14.42 | $14.30 | $14.41 | $12.18 | 58,111 |
| 2021-02-03 | $14.40 | $14.40 | $14.22 | $14.29 | $12.08 | 58,757 |
| 2021-02-02 | $14.22 | $14.34 | $14.22 | $14.30 | $12.09 | 50,477 |
| 2021-02-01 | $13.98 | $14.06 | $13.96 | $14.06 | $11.89 | 23,291 |
| 2021-01-29 | $14.15 | $14.15 | $13.79 | $13.90 | $11.75 | 52,392 |
| 2021-01-28 | $13.97 | $14.23 | $13.97 | $14.10 | $11.92 | 53,466 |
| 2021-01-27 | $14.41 | $14.41 | $13.93 | $13.99 | $11.83 | 82,876 |
| 2021-01-26 | $14.46 | $14.49 | $14.37 | $14.43 | $12.20 | 14,358 |
| 2021-01-25 | $14.33 | $14.45 | $14.23 | $14.35 | $12.13 | 29,962 |
| 2021-01-22 | $14.34 | $14.40 | $14.30 | $14.35 | $12.13 | 27,740 |
| 2021-01-21 | $14.33 | $14.40 | $14.28 | $14.31 | $12.10 | 27,336 |
| 2021-01-20 | $14.24 | $14.30 | $14.20 | $14.30 | $12.09 | 17,196 |
| 2021-01-19 | $14.21 | $14.21 | $14.09 | $14.14 | $11.95 | 16,631 |
| 2021-01-15 | $14.01 | $14.14 | $13.97 | $14.08 | $11.90 | 45,249 |
| 2021-01-14 | $14.14 | $14.17 | $14.08 | $14.10 | $11.92 | 35,681 |
| 2021-01-13 | $14.20 | $14.38 | $14.04 | $14.09 | $11.91 | 115,957 |
| 2021-01-12 | $14.20 | $14.23 | $14.10 | $14.18 | $11.99 | 59,133 |
| 2021-01-11 | $14.14 | $14.25 | $14.07 | $14.18 | $11.99 | 44,338 |
| 2021-01-08 | $14.20 | $14.21 | $14.08 | $14.14 | $11.95 | 30,566 |
| 2021-01-07 | $13.97 | $14.16 | $13.97 | $14.14 | $11.95 | 57,887 |
| 2021-01-06 | $13.84 | $14.04 | $13.84 | $13.94 | $11.79 | 118,368 |
| 2021-01-05 | $13.72 | $13.87 | $13.72 | $13.87 | $11.73 | 38,037 |
| 2021-01-04 | $14.05 | $14.06 | $13.65 | $13.81 | $11.68 | 52,250 |
| 2020-12-31 | $14.12 | $14.21 | $13.96 | $14.07 | $11.90 | 102,849 |
| 2020-12-30 | $13.95 | $14.06 | $13.95 | $14.04 | $11.87 | 51,478 |
| 2020-12-29 | $14.06 | $14.06 | $13.95 | $13.95 | $11.79 | 31,554 |
| 2020-12-28 | $13.99 | $14.03 | $13.92 | $13.99 | $11.83 | 38,937 |
| 2020-12-24 | $13.97 | $13.98 | $13.84 | $13.93 | $11.78 | 28,204 |
| 2020-12-23 | $13.95 | $13.97 | $13.90 | $13.92 | $11.77 | 29,416 |
| 2020-12-22 | $14.00 | $14.00 | $13.92 | $13.93 | $11.78 | 16,836 |
| 2020-12-21 | $13.81 | $13.98 | $13.77 | $13.98 | $11.82 | 38,311 |
| 2020-12-18 | $14.00 | $14.00 | $13.91 | $13.97 | $11.81 | 41,312 |
| 2020-12-17 | $13.88 | $13.99 | $13.86 | $13.97 | $11.81 | 49,273 |
| 2020-12-16 | $13.76 | $13.83 | $13.75 | $13.81 | $11.68 | 35,232 |
| 2020-12-15 | $13.66 | $13.79 | $13.62 | $13.72 | $11.60 | 40,718 |
| 2020-12-14 | $13.74 | $13.74 | $13.55 | $13.57 | $11.47 | 45,329 |
| 2020-12-11 | $13.77 | $13.79 | $13.68 | $13.79 | $11.47 | 35,323 |
| 2020-12-10 | $13.75 | $13.83 | $13.71 | $13.80 | $11.48 | 52,230 |
| 2020-12-09 | $13.86 | $13.89 | $13.79 | $13.83 | $11.50 | 57,631 |
| 2020-12-08 | $13.62 | $13.88 | $13.62 | $13.83 | $11.50 | 46,861 |
| 2020-12-07 | $13.82 | $13.86 | $13.75 | $13.76 | $11.44 | 50,157 |
| 2020-12-04 | $13.80 | $13.96 | $13.80 | $13.93 | $11.58 | 41,789 |
| 2020-12-03 | $13.77 | $13.88 | $13.77 | $13.80 | $11.48 | 39,824 |
| 2020-12-02 | $13.70 | $13.83 | $13.69 | $13.81 | $11.48 | 44,362 |
| 2020-12-01 | $13.49 | $13.73 | $13.49 | $13.70 | $11.39 | 58,142 |
| 2020-11-30 | $13.44 | $13.50 | $13.38 | $13.50 | $11.23 | 39,456 |
| 2020-11-27 | $13.46 | $13.57 | $13.45 | $13.51 | $11.24 | 16,460 |
| 2020-11-25 | $13.52 | $13.58 | $13.41 | $13.43 | $11.17 | 49,153 |
| 2020-11-24 | $13.40 | $13.60 | $13.34 | $13.51 | $11.24 | 97,352 |
| 2020-11-23 | $13.63 | $13.63 | $13.42 | $13.44 | $11.18 | 41,643 |
| 2020-11-20 | $13.61 | $13.61 | $13.43 | $13.52 | $11.24 | 27,409 |
| 2020-11-19 | $13.58 | $13.58 | $13.40 | $13.57 | $11.29 | 33,493 |
| 2020-11-18 | $13.59 | $13.60 | $13.47 | $13.52 | $11.24 | 42,653 |
| 2020-11-17 | $13.46 | $13.59 | $13.41 | $13.59 | $11.30 | 62,438 |
| 2020-11-16 | $13.37 | $13.57 | $13.37 | $13.54 | $11.26 | 48,033 |
| 2020-11-13 | $13.19 | $13.31 | $13.19 | $13.28 | $11.04 | 59,208 |
| 2020-11-12 | $13.20 | $13.21 | $13.02 | $13.05 | $10.85 | 32,650 |
| 2020-11-11 | $13.40 | $13.40 | $13.17 | $13.20 | $10.98 | 38,099 |
| 2020-11-10 | $13.30 | $13.39 | $13.00 | $13.39 | $11.14 | 54,401 |
| 2020-11-09 | $13.66 | $13.68 | $13.30 | $13.35 | $11.10 | 60,844 |
| 2020-11-06 | $13.14 | $13.14 | $12.96 | $13.00 | $10.81 | 25,354 |
| 2020-11-05 | $12.74 | $13.05 | $12.74 | $13.05 | $10.85 | 58,984 |
| 2020-11-04 | $12.63 | $12.75 | $12.50 | $12.58 | $10.46 | 43,786 |
| 2020-11-03 | $12.41 | $12.55 | $12.41 | $12.50 | $10.40 | 20,062 |
| 2020-11-02 | $12.25 | $12.39 | $12.23 | $12.28 | $10.21 | 46,731 |
| 2020-10-30 | $12.25 | $12.28 | $12.06 | $12.16 | $10.11 | 31,815 |
| 2020-10-29 | $12.21 | $12.33 | $12.19 | $12.27 | $10.20 | 37,170 |
| 2020-10-28 | $12.47 | $12.52 | $12.22 | $12.22 | $10.16 | 43,791 |
| 2020-10-27 | $12.76 | $12.78 | $12.64 | $12.64 | $10.51 | 33,501 |
| 2020-10-26 | $12.89 | $12.96 | $12.72 | $12.75 | $10.60 | 31,404 |
| 2020-10-23 | $13.22 | $13.22 | $13.05 | $13.11 | $10.90 | 20,753 |
| 2020-10-22 | $13.09 | $13.15 | $13.00 | $13.15 | $10.94 | 28,485 |
| 2020-10-21 | $13.13 | $13.13 | $13.01 | $13.05 | $10.85 | 27,920 |
| 2020-10-20 | $13.01 | $13.10 | $12.98 | $13.10 | $10.89 | 34,276 |
| 2020-10-19 | $13.16 | $13.20 | $12.91 | $12.95 | $10.77 | 26,938 |
| 2020-10-16 | $13.15 | $13.22 | $13.08 | $13.16 | $10.94 | 33,990 |
| 2020-10-15 | $13.14 | $13.16 | $13.04 | $13.16 | $10.94 | 37,088 |
| 2020-10-14 | $13.14 | $13.22 | $13.07 | $13.18 | $10.96 | 40,013 |
| 2020-10-13 | $13.28 | $13.28 | $13.10 | $13.19 | $10.97 | 38,372 |
| 2020-10-12 | $13.17 | $13.27 | $13.17 | $13.25 | $11.02 | 45,706 |
| 2020-10-09 | $13.26 | $13.26 | $13.12 | $13.15 | $10.94 | 47,319 |
| 2020-10-08 | $13.34 | $13.34 | $13.11 | $13.23 | $11.00 | 39,846 |
| 2020-10-07 | $13.11 | $13.18 | $13.04 | $13.18 | $10.96 | 43,153 |
| 2020-10-06 | $13.07 | $13.09 | $12.86 | $12.92 | $10.74 | 69,382 |
| 2020-10-05 | $12.88 | $13.00 | $12.82 | $13.00 | $10.81 | 62,471 |
| 2020-10-02 | $12.75 | $12.83 | $12.62 | $12.81 | $10.65 | 64,784 |
| 2020-10-01 | $12.89 | $12.96 | $12.75 | $12.84 | $10.68 | 64,421 |
| 2020-09-30 | $12.59 | $12.82 | $12.58 | $12.80 | $10.64 | 48,259 |
| 2020-09-29 | $12.66 | $12.67 | $12.53 | $12.59 | $10.47 | 46,182 |
| 2020-09-28 | $12.61 | $12.67 | $12.59 | $12.60 | $10.48 | 59,813 |
| 2020-09-25 | $12.31 | $12.45 | $12.30 | $12.45 | $10.35 | 46,045 |
| 2020-09-24 | $12.38 | $12.44 | $12.25 | $12.36 | $10.28 | 34,929 |
| 2020-09-23 | $12.68 | $12.69 | $12.30 | $12.36 | $10.28 | 38,283 |
| 2020-09-22 | $12.53 | $12.64 | $12.45 | $12.64 | $10.51 | 34,341 |
| 2020-09-21 | $12.56 | $12.56 | $12.35 | $12.51 | $10.40 | 50,124 |
| 2020-09-18 | $12.74 | $12.79 | $12.62 | $12.71 | $10.57 | 59,824 |
| 2020-09-17 | $12.80 | $12.83 | $12.66 | $12.73 | $10.59 | 52,535 |
| 2020-09-16 | $12.88 | $12.98 | $12.86 | $12.92 | $10.74 | 46,049 |
| 2020-09-15 | $12.78 | $12.84 | $12.78 | $12.84 | $10.68 | 63,754 |
| 2020-09-14 | $12.59 | $12.77 | $12.59 | $12.71 | $10.57 | 90,695 |
| 2020-09-11 | $12.86 | $12.86 | $12.69 | $12.76 | $10.43 | 69,715 |
| 2020-09-10 | $13.05 | $13.08 | $12.81 | $12.81 | $10.47 | 77,386 |
| 2020-09-09 | $12.99 | $13.06 | $12.89 | $13.00 | $10.62 | 70,061 |
| 2020-09-08 | $12.98 | $12.98 | $12.85 | $12.87 | $10.52 | 43,026 |
| 2020-09-04 | $13.33 | $13.34 | $12.86 | $13.12 | $10.72 | 67,845 |
| 2020-09-03 | $13.54 | $13.55 | $13.21 | $13.21 | $10.79 | 69,748 |
| 2020-09-02 | $13.39 | $13.60 | $13.39 | $13.56 | $11.08 | 47,307 |
| 2020-09-01 | $13.21 | $13.36 | $13.21 | $13.35 | $10.91 | 43,754 |
| 2020-08-31 | $13.39 | $13.39 | $13.27 | $13.30 | $10.87 | 60,898 |
| 2020-08-28 | $13.28 | $13.35 | $13.18 | $13.34 | $10.90 | 24,960 |
| 2020-08-27 | $13.16 | $13.26 | $13.15 | $13.25 | $10.83 | 45,846 |
| 2020-08-26 | $13.20 | $13.20 | $13.08 | $13.17 | $10.76 | 54,440 |
| 2020-08-25 | $13.28 | $13.28 | $13.04 | $13.15 | $10.75 | 182,310 |
| 2020-08-24 | $13.24 | $13.25 | $13.15 | $13.19 | $10.78 | 48,634 |
| 2020-08-21 | $13.14 | $13.18 | $13.11 | $13.14 | $10.74 | 49,702 |
| 2020-08-20 | $13.23 | $13.23 | $13.14 | $13.14 | $10.74 | 22,196 |
| 2020-08-19 | $13.38 | $13.44 | $13.26 | $13.30 | $10.87 | 56,500 |
| 2020-08-18 | $13.45 | $13.45 | $13.29 | $13.34 | $10.90 | 33,602 |
| 2020-08-17 | $13.32 | $13.36 | $13.30 | $13.34 | $10.90 | 27,077 |
| 2020-08-14 | $13.29 | $13.29 | $13.23 | $13.28 | $10.85 | 29,792 |
| 2020-08-13 | $13.31 | $13.31 | $13.22 | $13.26 | $10.84 | 54,442 |
| 2020-08-12 | $13.14 | $13.25 | $13.13 | $13.24 | $10.82 | 34,806 |
| 2020-08-11 | $13.06 | $13.20 | $13.05 | $13.05 | $10.66 | 43,853 |
| 2020-08-10 | $13.10 | $13.10 | $13.00 | $13.06 | $10.67 | 55,391 |
| 2020-08-07 | $13.00 | $13.05 | $12.98 | $13.05 | $10.66 | 27,169 |
| 2020-08-06 | $13.02 | $13.03 | $12.94 | $13.03 | $10.65 | 44,043 |
| 2020-08-05 | $12.97 | $13.02 | $12.94 | $12.98 | $10.61 | 43,665 |
| 2020-08-04 | $12.83 | $12.93 | $12.81 | $12.91 | $10.55 | 43,851 |
| 2020-08-03 | $12.80 | $12.91 | $12.70 | $12.83 | $10.48 | 66,286 |
| 2020-07-31 | $12.78 | $12.78 | $12.63 | $12.73 | $10.40 | 50,181 |
| 2020-07-30 | $12.68 | $12.74 | $12.59 | $12.74 | $10.41 | 78,945 |
| 2020-07-29 | $12.66 | $12.74 | $12.61 | $12.74 | $10.41 | 36,076 |
| 2020-07-28 | $12.63 | $12.67 | $12.58 | $12.63 | $10.32 | 23,301 |
| 2020-07-27 | $12.53 | $12.65 | $12.53 | $12.65 | $10.34 | 42,395 |
| 2020-07-24 | $12.61 | $12.64 | $12.43 | $12.55 | $10.26 | 45,997 |
| 2020-07-23 | $12.65 | $12.69 | $12.51 | $12.56 | $10.26 | 40,185 |
| 2020-07-22 | $12.66 | $12.70 | $12.58 | $12.62 | $10.31 | 43,852 |
| 2020-07-21 | $12.67 | $12.69 | $12.56 | $12.62 | $10.31 | 26,638 |
| 2020-07-20 | $12.54 | $12.55 | $12.49 | $12.55 | $10.26 | 39,488 |
| 2020-07-17 | $12.47 | $12.55 | $12.44 | $12.49 | $10.21 | 47,443 |
| 2020-07-16 | $12.42 | $12.46 | $12.36 | $12.44 | $10.17 | 56,452 |
| 2020-07-15 | $12.47 | $12.55 | $12.45 | $12.52 | $10.23 | 80,287 |
| 2020-07-14 | $12.12 | $12.33 | $12.12 | $12.32 | $10.07 | 67,496 |
| 2020-07-13 | $12.44 | $12.44 | $12.22 | $12.26 | $10.02 | 57,702 |
| 2020-07-10 | $12.22 | $12.33 | $12.14 | $12.33 | $10.08 | 28,156 |
| 2020-07-09 | $12.41 | $12.41 | $12.09 | $12.22 | $9.99 | 60,967 |
| 2020-07-08 | $12.34 | $12.38 | $12.24 | $12.33 | $10.08 | 71,081 |
| 2020-07-07 | $12.27 | $12.39 | $12.17 | $12.27 | $10.03 | 48,543 |
| 2020-07-06 | $12.45 | $12.48 | $12.23 | $12.33 | $10.08 | 110,502 |
| 2020-07-02 | $12.31 | $12.45 | $12.25 | $12.26 | $10.02 | 99,403 |
| 2020-07-01 | $12.35 | $12.38 | $12.22 | $12.33 | $10.08 | 64,742 |
| 2020-06-30 | $12.10 | $12.20 | $11.99 | $12.20 | $9.97 | 42,157 |
| 2020-06-29 | $11.89 | $12.06 | $11.85 | $11.98 | $9.79 | 45,574 |
| 2020-06-26 | $12.12 | $12.17 | $11.86 | $11.86 | $9.69 | 21,113 |
| 2020-06-25 | $12.10 | $12.12 | $11.93 | $12.12 | $9.90 | 38,879 |
| 2020-06-24 | $12.31 | $12.31 | $11.92 | $12.03 | $9.83 | 44,537 |
| 2020-06-23 | $12.25 | $12.43 | $12.25 | $12.32 | $10.07 | 49,934 |
| 2020-06-22 | $12.24 | $12.26 | $12.13 | $12.25 | $10.01 | 54,024 |
| 2020-06-19 | $12.42 | $12.42 | $12.14 | $12.18 | $9.95 | 42,386 |
| 2020-06-18 | $12.49 | $12.50 | $12.19 | $12.21 | $9.98 | 84,584 |
| 2020-06-17 | $12.61 | $12.61 | $12.40 | $12.43 | $10.16 | 37,995 |
| 2020-06-16 | $12.48 | $12.53 | $12.24 | $12.46 | $10.18 | 44,818 |
| 2020-06-15 | $12.02 | $12.15 | $11.85 | $12.13 | $9.91 | 40,683 |
| 2020-06-12 | $12.55 | $12.66 | $11.84 | $12.06 | $9.86 | 53,660 |
| 2020-06-11 | $12.82 | $12.82 | $12.22 | $12.28 | $9.85 | 62,350 |
| 2020-06-10 | $13.12 | $13.12 | $12.81 | $12.88 | $10.33 | 44,356 |
| 2020-06-09 | $13.38 | $13.38 | $13.00 | $13.07 | $10.48 | 69,151 |
| 2020-06-08 | $13.38 | $13.69 | $13.25 | $13.38 | $10.73 | 77,903 |
| 2020-06-05 | $13.43 | $13.46 | $13.07 | $13.23 | $10.61 | 41,734 |
| 2020-06-04 | $12.81 | $13.00 | $12.61 | $13.00 | $10.43 | 56,847 |
| 2020-06-03 | $12.68 | $12.81 | $12.59 | $12.81 | $10.28 | 47,795 |
| 2020-06-02 | $12.65 | $12.65 | $12.46 | $12.54 | $10.06 | 47,257 |
| 2020-06-01 | $12.43 | $12.54 | $12.32 | $12.50 | $10.03 | 37,519 |
| 2020-05-29 | $12.40 | $12.40 | $12.23 | $12.36 | $9.92 | 29,113 |
| 2020-05-28 | $12.39 | $12.50 | $12.27 | $12.30 | $9.87 | 57,281 |
| 2020-05-27 | $12.39 | $12.39 | $12.11 | $12.35 | $9.91 | 34,989 |
| 2020-05-26 | $12.22 | $12.26 | $12.14 | $12.23 | $9.81 | 27,764 |
| 2020-05-22 | $12.10 | $12.10 | $11.96 | $12.01 | $9.63 | 26,425 |
| 2020-05-21 | $12.14 | $12.14 | $11.98 | $12.00 | $9.63 | 33,740 |
| 2020-05-20 | $12.04 | $12.15 | $12.04 | $12.09 | $9.70 | 27,133 |
| 2020-05-19 | $12.00 | $12.07 | $11.93 | $11.93 | $9.57 | 27,096 |
| 2020-05-18 | $11.93 | $12.09 | $11.93 | $12.07 | $9.68 | 31,367 |
| 2020-05-15 | $11.39 | $11.67 | $11.39 | $11.61 | $9.31 | 15,980 |
| 2020-05-14 | $11.40 | $11.65 | $11.27 | $11.65 | $9.35 | 26,585 |
| 2020-05-13 | $11.89 | $11.89 | $11.44 | $11.50 | $9.23 | 66,293 |
| 2020-05-12 | $12.04 | $12.10 | $11.78 | $11.78 | $9.45 | 39,149 |
| 2020-05-11 | $11.99 | $11.99 | $11.87 | $11.96 | $9.59 | 35,349 |
| 2020-05-08 | $12.02 | $12.02 | $11.87 | $11.94 | $9.58 | 26,483 |
| 2020-05-07 | $11.84 | $11.88 | $11.75 | $11.83 | $9.49 | 31,347 |
| 2020-05-06 | $11.80 | $11.80 | $11.60 | $11.63 | $9.33 | 45,803 |
| 2020-05-05 | $11.55 | $11.73 | $11.55 | $11.68 | $9.37 | 37,575 |
| 2020-05-04 | $11.34 | $11.50 | $11.27 | $11.48 | $9.21 | 37,305 |
| 2020-05-01 | $11.60 | $11.76 | $11.45 | $11.53 | $9.25 | 78,635 |
| 2020-04-30 | $12.05 | $12.09 | $11.79 | $11.87 | $9.52 | 49,992 |
| 2020-04-29 | $12.06 | $12.17 | $11.94 | $12.14 | $9.74 | 63,164 |
| 2020-04-28 | $11.90 | $11.94 | $11.81 | $11.85 | $9.51 | 54,080 |
| 2020-04-27 | $11.77 | $11.83 | $11.72 | $11.76 | $9.43 | 43,492 |
| 2020-04-24 | $11.77 | $11.77 | $11.59 | $11.70 | $9.39 | 68,946 |
| 2020-04-23 | $11.85 | $11.85 | $11.59 | $11.63 | $9.33 | 43,515 |
| 2020-04-22 | $11.70 | $11.75 | $11.58 | $11.69 | $9.38 | 41,145 |
| 2020-04-21 | $11.51 | $11.55 | $11.24 | $11.40 | $9.15 | 43,678 |
| 2020-04-20 | $11.79 | $11.86 | $11.59 | $11.65 | $9.35 | 42,632 |
| 2020-04-17 | $11.85 | $11.85 | $11.61 | $11.79 | $9.46 | 49,513 |
| 2020-04-16 | $11.43 | $11.51 | $11.36 | $11.43 | $9.17 | 44,724 |
| 2020-04-15 | $11.43 | $11.64 | $11.40 | $11.45 | $9.19 | 67,592 |
| 2020-04-14 | $11.50 | $11.91 | $11.50 | $11.72 | $9.40 | 59,406 |
| 2020-04-13 | $11.87 | $11.95 | $11.21 | $11.30 | $9.06 | 60,695 |
| 2020-04-09 | $11.90 | $11.97 | $11.56 | $11.75 | $9.43 | 60,465 |
| 2020-04-08 | $11.20 | $11.55 | $11.10 | $11.55 | $9.27 | 72,204 |
| 2020-04-07 | $11.06 | $11.38 | $11.01 | $11.07 | $8.88 | 84,602 |
| 2020-04-06 | $10.45 | $10.85 | $10.45 | $10.81 | $8.67 | 43,726 |
| 2020-04-03 | $10.34 | $10.55 | $10.08 | $10.13 | $8.13 | 64,826 |
| 2020-04-02 | $9.80 | $10.44 | $9.80 | $10.44 | $8.38 | 85,213 |
| 2020-04-01 | $10.51 | $10.76 | $10.04 | $10.15 | $8.14 | 88,162 |
| 2020-03-31 | $11.05 | $11.05 | $10.71 | $10.72 | $8.60 | 92,398 |
| 2020-03-30 | $10.95 | $11.18 | $10.74 | $10.83 | $8.69 | 66,689 |
| 2020-03-27 | $10.94 | $11.05 | $10.67 | $10.71 | $8.59 | 83,925 |
| 2020-03-26 | $10.64 | $11.31 | $10.43 | $11.26 | $9.03 | 63,756 |
| 2020-03-25 | $9.78 | $10.78 | $9.59 | $10.44 | $8.38 | 100,931 |
| 2020-03-24 | $8.91 | $9.68 | $8.91 | $9.59 | $7.69 | 64,842 |
| 2020-03-23 | $8.85 | $8.99 | $8.21 | $8.56 | $6.87 | 203,226 |
| 2020-03-20 | $9.22 | $9.57 | $8.83 | $9.03 | $7.24 | 102,073 |
| 2020-03-19 | $8.24 | $9.40 | $8.05 | $9.22 | $7.40 | 94,003 |
| 2020-03-18 | $9.74 | $10.04 | $8.08 | $8.49 | $6.81 | 120,537 |
| 2020-03-17 | $10.25 | $10.37 | $10.02 | $10.25 | $8.22 | 51,901 |
| 2020-03-16 | $10.26 | $10.50 | $10.01 | $10.02 | $8.04 | 44,755 |
| 2020-03-13 | $10.94 | $11.17 | $10.41 | $11.17 | $8.96 | 99,328 |
| 2020-03-12 | $11.00 | $11.05 | $10.34 | $10.35 | $8.30 | 121,481 |
| 2020-03-11 | $12.70 | $12.79 | $12.05 | $12.10 | $9.48 | 44,730 |
| 2020-03-10 | $12.88 | $12.98 | $12.53 | $12.89 | $10.10 | 54,156 |
| 2020-03-09 | $13.20 | $13.20 | $12.62 | $12.67 | $9.92 | 62,854 |
| 2020-03-06 | $13.49 | $13.77 | $13.40 | $13.71 | $10.74 | 85,101 |
| 2020-03-05 | $13.84 | $13.89 | $13.67 | $13.78 | $10.79 | 29,016 |
| 2020-03-04 | $13.95 | $14.14 | $13.92 | $14.06 | $11.01 | 47,588 |
| 2020-03-03 | $13.62 | $14.06 | $13.52 | $13.80 | $10.81 | 111,779 |
| 2020-03-02 | $12.92 | $13.54 | $12.90 | $13.48 | $10.56 | 68,432 |
| 2020-02-28 | $13.00 | $13.16 | $12.56 | $12.89 | $10.10 | 128,728 |
| 2020-02-27 | $13.90 | $13.90 | $13.28 | $13.40 | $10.50 | 149,581 |
| 2020-02-26 | $13.96 | $14.24 | $13.96 | $14.06 | $11.01 | 91,302 |
| 2020-02-25 | $14.65 | $14.76 | $13.96 | $13.99 | $10.96 | 97,842 |
| 2020-02-24 | $14.66 | $14.85 | $14.58 | $14.59 | $11.43 | 58,881 |
| 2020-02-21 | $15.11 | $15.22 | $15.08 | $15.08 | $11.81 | 33,456 |
| 2020-02-20 | $15.26 | $15.39 | $15.10 | $15.19 | $11.90 | 35,350 |
| 2020-02-19 | $15.25 | $15.43 | $15.20 | $15.27 | $11.96 | 41,090 |
| 2020-02-18 | $15.36 | $15.39 | $15.16 | $15.16 | $11.87 | 55,091 |
| 2020-02-14 | $15.26 | $15.42 | $15.26 | $15.36 | $12.03 | 51,161 |
| 2020-02-13 | $15.26 | $15.37 | $15.10 | $15.19 | $11.90 | 37,858 |
| 2020-02-12 | $15.27 | $15.39 | $15.19 | $15.27 | $11.96 | 38,412 |
| 2020-02-11 | $15.14 | $15.29 | $15.14 | $15.19 | $11.90 | 27,925 |
| 2020-02-10 | $14.97 | $15.14 | $14.93 | $15.13 | $11.85 | 51,500 |
| 2020-02-07 | $14.97 | $15.06 | $14.93 | $14.96 | $11.72 | 31,615 |
| 2020-02-06 | $15.08 | $15.08 | $14.92 | $15.06 | $11.80 | 36,681 |
| 2020-02-05 | $14.98 | $15.03 | $14.96 | $15.02 | $11.76 | 25,036 |
| 2020-02-04 | $14.85 | $14.95 | $14.82 | $14.88 | $11.66 | 37,910 |
| 2020-02-03 | $14.84 | $14.94 | $14.66 | $14.74 | $11.55 | 65,774 |
| 2020-01-31 | $14.95 | $14.95 | $14.79 | $14.81 | $11.60 | 29,181 |
| 2020-01-30 | $15.01 | $15.05 | $14.86 | $14.97 | $11.73 | 39,766 |
| 2020-01-29 | $15.09 | $15.09 | $14.99 | $15.02 | $11.76 | 40,225 |
| 2020-01-28 | $14.88 | $15.03 | $14.83 | $14.99 | $11.74 | 32,873 |
| 2020-01-27 | $14.71 | $14.80 | $14.65 | $14.80 | $11.59 | 41,678 |
| 2020-01-24 | $14.94 | $14.96 | $14.85 | $14.89 | $11.66 | 57,233 |
| 2020-01-23 | $14.91 | $14.94 | $14.81 | $14.87 | $11.65 | 53,894 |
| 2020-01-22 | $14.88 | $14.90 | $14.84 | $14.88 | $11.66 | 33,784 |
| 2020-01-21 | $14.84 | $14.86 | $14.77 | $14.84 | $11.62 | 57,052 |
| 2020-01-17 | $14.89 | $14.90 | $14.76 | $14.85 | $11.63 | 58,470 |
| 2020-01-16 | $14.84 | $14.87 | $14.81 | $14.84 | $11.62 | 32,026 |
| 2020-01-15 | $14.69 | $14.83 | $14.69 | $14.79 | $11.58 | 54,221 |
| 2020-01-14 | $14.63 | $14.82 | $14.63 | $14.70 | $11.51 | 42,887 |
| 2020-01-13 | $14.59 | $14.80 | $14.59 | $14.63 | $11.46 | 54,266 |
| 2020-01-10 | $14.65 | $14.74 | $14.56 | $14.56 | $11.40 | 55,794 |
| 2020-01-09 | $14.66 | $14.69 | $14.59 | $14.61 | $11.44 | 62,327 |
| 2020-01-08 | $14.71 | $14.89 | $14.55 | $14.55 | $11.40 | 83,384 |
| 2020-01-07 | $14.67 | $14.75 | $14.59 | $14.59 | $11.43 | 60,268 |
| 2020-01-06 | $14.48 | $14.70 | $14.35 | $14.63 | $11.46 | 101,198 |
| 2020-01-03 | $14.63 | $14.68 | $14.48 | $14.52 | $11.37 | 57,875 |
| 2020-01-02 | $14.68 | $14.76 | $14.52 | $14.64 | $11.47 | 75,687 |
| 2019-12-31 | $14.69 | $14.85 | $14.52 | $14.62 | $11.45 | 65,451 |
| 2019-12-30 | $14.82 | $14.82 | $14.50 | $14.69 | $11.51 | 67,137 |
| 2019-12-27 | $14.79 | $14.79 | $14.61 | $14.78 | $11.58 | 41,301 |
| 2019-12-26 | $14.72 | $14.73 | $14.57 | $14.70 | $11.51 | 43,141 |
| 2019-12-24 | $14.59 | $14.66 | $14.52 | $14.66 | $11.48 | 43,396 |
| 2019-12-23 | $14.56 | $14.58 | $14.38 | $14.47 | $11.33 | 38,935 |
| 2019-12-20 | $14.45 | $14.52 | $14.41 | $14.46 | $11.33 | 50,480 |
| 2019-12-19 | $14.48 | $14.51 | $14.36 | $14.40 | $11.28 | 31,102 |
| 2019-12-18 | $14.45 | $14.49 | $14.35 | $14.40 | $11.28 | 26,256 |
| 2019-12-17 | $14.36 | $14.47 | $14.36 | $14.41 | $11.29 | 30,572 |
| 2019-12-16 | $14.50 | $14.50 | $14.29 | $14.34 | $11.23 | 40,977 |
| 2019-12-13 | $14.34 | $14.48 | $14.26 | $14.44 | $11.31 | 38,142 |
| 2019-12-12 | $14.28 | $14.50 | $14.25 | $14.34 | $11.23 | 22,314 |
| 2019-12-11 | $14.55 | $14.55 | $14.41 | $14.51 | $11.17 | 60,118 |
| 2019-12-10 | $14.63 | $14.69 | $14.50 | $14.53 | $11.19 | 44,951 |
| 2019-12-09 | $14.69 | $14.92 | $14.62 | $14.64 | $11.27 | 32,042 |
| 2019-12-06 | $14.75 | $14.80 | $14.54 | $14.69 | $11.31 | 37,604 |
| 2019-12-05 | $14.65 | $14.74 | $14.43 | $14.71 | $11.32 | 49,263 |
| 2019-12-04 | $14.61 | $14.75 | $14.58 | $14.61 | $11.25 | 62,430 |
| 2019-12-03 | $14.50 | $14.57 | $14.10 | $14.50 | $11.16 | 39,609 |
| 2019-12-02 | $14.75 | $14.83 | $14.56 | $14.61 | $11.25 | 21,461 |
| 2019-11-29 | $14.83 | $14.84 | $14.60 | $14.68 | $11.30 | 32,496 |
| 2019-11-27 | $14.86 | $14.96 | $14.71 | $14.79 | $11.39 | 34,101 |
| 2019-11-26 | $14.78 | $14.82 | $14.71 | $14.79 | $11.39 | 64,192 |
| 2019-11-25 | $14.70 | $14.75 | $14.65 | $14.71 | $11.32 | 32,318 |
| 2019-11-22 | $14.69 | $14.75 | $14.63 | $14.68 | $11.30 | 32,668 |
| 2019-11-21 | $14.75 | $14.75 | $14.64 | $14.65 | $11.28 | 34,976 |
| 2019-11-20 | $14.62 | $14.74 | $14.60 | $14.72 | $11.33 | 21,397 |
| 2019-11-19 | $14.60 | $14.65 | $14.54 | $14.63 | $11.26 | 24,155 |
| 2019-11-18 | $14.57 | $14.64 | $14.48 | $14.57 | $11.22 | 32,203 |
| 2019-11-15 | $14.63 | $14.75 | $14.57 | $14.61 | $11.25 | 20,729 |
| 2019-11-14 | $14.58 | $14.62 | $14.53 | $14.59 | $11.23 | 22,116 |
| 2019-11-13 | $14.60 | $14.60 | $14.53 | $14.59 | $11.23 | 24,796 |
| 2019-11-12 | $14.62 | $14.68 | $14.53 | $14.57 | $11.22 | 22,799 |
| 2019-11-11 | $14.52 | $14.73 | $14.52 | $14.62 | $11.26 | 57,043 |
| 2019-11-08 | $14.40 | $14.54 | $14.35 | $14.54 | $11.19 | 47,595 |
| 2019-11-07 | $14.35 | $14.48 | $14.34 | $14.42 | $11.10 | 32,888 |
| 2019-11-06 | $14.30 | $14.37 | $14.29 | $14.37 | $11.06 | 37,931 |
| 2019-11-05 | $14.38 | $14.41 | $14.23 | $14.32 | $11.02 | 36,300 |
| 2019-11-04 | $14.36 | $14.44 | $14.29 | $14.34 | $11.04 | 69,465 |
| 2019-11-01 | $14.38 | $14.41 | $14.22 | $14.34 | $11.04 | 34,729 |
| 2019-10-31 | $14.28 | $14.34 | $14.27 | $14.28 | $10.99 | 62,433 |
| 2019-10-30 | $14.32 | $14.36 | $14.16 | $14.31 | $11.02 | 48,907 |
| 2019-10-29 | $14.26 | $14.34 | $14.18 | $14.30 | $11.01 | 43,260 |
| 2019-10-28 | $14.36 | $14.37 | $14.18 | $14.28 | $10.99 | 64,061 |
| 2019-10-25 | $14.37 | $14.40 | $14.20 | $14.27 | $10.99 | 44,220 |
| 2019-10-24 | $14.30 | $14.45 | $14.23 | $14.43 | $11.11 | 36,151 |
| 2019-10-23 | $14.37 | $14.41 | $14.22 | $14.28 | $10.99 | 38,726 |
| 2019-10-22 | $14.41 | $14.45 | $14.30 | $14.34 | $11.04 | 22,304 |
| 2019-10-21 | $14.38 | $14.48 | $14.31 | $14.38 | $11.07 | 36,917 |
| 2019-10-18 | $14.36 | $14.38 | $14.25 | $14.31 | $11.02 | 31,288 |
| 2019-10-17 | $14.20 | $14.39 | $14.20 | $14.39 | $11.08 | 40,474 |
| 2019-10-16 | $14.09 | $14.16 | $14.00 | $14.14 | $10.89 | 61,993 |
| 2019-10-15 | $14.15 | $14.20 | $14.09 | $14.13 | $10.88 | 34,032 |
| 2019-10-14 | $14.11 | $14.15 | $14.06 | $14.10 | $10.86 | 42,676 |
| 2019-10-11 | $14.26 | $14.39 | $14.10 | $14.12 | $10.87 | 74,527 |
| 2019-10-10 | $14.06 | $14.36 | $14.01 | $14.14 | $10.89 | 66,379 |
| 2019-10-09 | $14.11 | $14.22 | $14.00 | $14.06 | $10.82 | 112,173 |
| 2019-10-08 | $14.02 | $14.09 | $13.89 | $14.00 | $10.78 | 55,460 |
| 2019-10-07 | $14.10 | $14.13 | $13.91 | $14.10 | $10.86 | 89,880 |
| 2019-10-04 | $14.02 | $14.11 | $14.00 | $14.11 | $10.86 | 33,346 |
| 2019-10-03 | $13.92 | $13.98 | $13.80 | $13.98 | $10.76 | 42,528 |
| 2019-10-02 | $14.09 | $14.09 | $13.69 | $13.93 | $10.72 | 131,846 |
| 2019-10-01 | $14.42 | $14.44 | $14.10 | $14.18 | $10.92 | 123,704 |
| 2019-09-30 | $14.37 | $14.48 | $14.21 | $14.33 | $11.03 | 78,276 |
| 2019-09-27 | $14.27 | $14.43 | $14.14 | $14.28 | $10.99 | 91,735 |
| 2019-09-26 | $14.15 | $14.27 | $14.13 | $14.20 | $10.93 | 72,248 |
| 2019-09-25 | $14.15 | $14.15 | $14.08 | $14.14 | $10.89 | 70,346 |
| 2019-09-24 | $14.33 | $14.37 | $14.00 | $14.11 | $10.86 | 87,288 |
| 2019-09-23 | $14.31 | $14.38 | $14.27 | $14.28 | $10.99 | 33,889 |
| 2019-09-20 | $14.43 | $14.49 | $14.29 | $14.33 | $11.03 | 40,029 |
| 2019-09-19 | $14.35 | $14.43 | $14.33 | $14.38 | $11.07 | 43,082 |
| 2019-09-18 | $14.31 | $14.39 | $14.22 | $14.32 | $11.02 | 58,204 |
| 2019-09-17 | $14.29 | $14.32 | $14.26 | $14.31 | $11.02 | 37,521 |
| 2019-09-16 | $14.23 | $14.33 | $14.23 | $14.25 | $10.97 | 57,104 |
| 2019-09-13 | $14.30 | $14.39 | $14.14 | $14.29 | $11.00 | 45,740 |
| 2019-09-12 | $14.15 | $14.40 | $14.06 | $14.29 | $11.00 | 51,855 |
| 2019-09-11 | $14.31 | $14.37 | $14.26 | $14.36 | $10.87 | 73,338 |
| 2019-09-10 | $14.32 | $14.33 | $14.20 | $14.30 | $10.82 | 73,000 |
| 2019-09-09 | $14.44 | $14.44 | $14.30 | $14.34 | $10.85 | 276,626 |
| 2019-09-06 | $14.24 | $14.31 | $14.24 | $14.30 | $10.82 | 49,923 |
| 2019-09-05 | $14.13 | $14.25 | $14.08 | $14.19 | $10.74 | 107,864 |
| 2019-09-04 | $13.98 | $14.06 | $13.96 | $14.02 | $10.61 | 24,571 |
| 2019-09-03 | $14.00 | $14.02 | $13.85 | $13.90 | $10.52 | 49,608 |
| 2019-08-30 | $14.18 | $14.18 | $14.03 | $14.07 | $10.65 | 67,494 |
| 2019-08-29 | $13.97 | $14.09 | $13.97 | $14.06 | $10.64 | 24,146 |
| 2019-08-28 | $13.74 | $13.89 | $13.68 | $13.86 | $10.49 | 26,385 |
| 2019-08-27 | $13.87 | $13.95 | $13.72 | $13.74 | $10.40 | 39,550 |
| 2019-08-26 | $13.88 | $13.93 | $13.76 | $13.78 | $10.43 | 57,677 |
| 2019-08-23 | $14.04 | $14.10 | $13.75 | $13.79 | $10.43 | 131,242 |
| 2019-08-22 | $14.07 | $14.08 | $13.97 | $14.02 | $10.61 | 22,347 |
| 2019-08-21 | $14.03 | $14.05 | $13.98 | $14.01 | $10.60 | 93,587 |
| 2019-08-20 | $13.89 | $14.00 | $13.83 | $13.90 | $10.52 | 48,410 |
| 2019-08-19 | $14.01 | $14.01 | $13.59 | $13.89 | $10.51 | 51,864 |
| 2019-08-16 | $13.71 | $13.88 | $13.65 | $13.80 | $10.44 | 48,422 |
| 2019-08-15 | $13.59 | $13.90 | $13.59 | $13.69 | $10.36 | 58,817 |
| 2019-08-14 | $13.80 | $13.80 | $13.56 | $13.56 | $10.26 | 82,377 |
| 2019-08-13 | $13.77 | $14.05 | $13.76 | $13.95 | $10.55 | 51,664 |
| 2019-08-12 | $13.82 | $14.15 | $13.73 | $13.77 | $10.42 | 142,557 |
| 2019-08-09 | $13.91 | $13.94 | $13.76 | $13.89 | $10.51 | 61,760 |
| 2019-08-08 | $13.63 | $13.89 | $13.63 | $13.89 | $10.51 | 58,670 |
| 2019-08-07 | $13.42 | $13.60 | $13.36 | $13.57 | $10.27 | 76,753 |
| 2019-08-06 | $13.47 | $13.69 | $13.43 | $13.58 | $10.27 | 86,355 |
| 2019-08-05 | $13.78 | $13.78 | $13.35 | $13.47 | $10.19 | 94,078 |
| 2019-08-02 | $13.94 | $13.99 | $13.74 | $13.87 | $10.49 | 123,822 |
| 2019-08-01 | $13.95 | $14.04 | $13.87 | $13.94 | $10.55 | 104,993 |
| 2019-07-31 | $14.00 | $14.06 | $13.87 | $13.93 | $10.54 | 82,051 |
| 2019-07-30 | $14.02 | $14.08 | $13.96 | $14.00 | $10.59 | 76,088 |
| 2019-07-29 | $14.14 | $14.15 | $14.01 | $14.07 | $10.65 | 59,144 |
| 2019-07-26 | $14.11 | $14.25 | $14.11 | $14.16 | $10.71 | 77,900 |
| 2019-07-25 | $14.21 | $14.25 | $14.13 | $14.14 | $10.70 | 76,739 |
| 2019-07-24 | $14.23 | $14.38 | $14.22 | $14.31 | $10.83 | 33,060 |
| 2019-07-23 | $14.33 | $14.33 | $14.19 | $14.29 | $10.81 | 23,194 |
| 2019-07-22 | $14.27 | $14.34 | $14.26 | $14.29 | $10.81 | 18,972 |
| 2019-07-19 | $14.32 | $14.37 | $14.28 | $14.28 | $10.80 | 23,016 |
| 2019-07-18 | $14.19 | $14.32 | $14.16 | $14.28 | $10.80 | 40,126 |
| 2019-07-17 | $14.28 | $14.32 | $14.24 | $14.24 | $10.77 | 37,272 |
| 2019-07-16 | $14.35 | $14.41 | $14.29 | $14.29 | $10.81 | 27,607 |
| 2019-07-15 | $14.37 | $14.42 | $14.23 | $14.37 | $10.87 | 58,903 |
| 2019-07-12 | $14.38 | $14.41 | $14.30 | $14.37 | $10.87 | 34,749 |
| 2019-07-11 | $14.35 | $14.40 | $14.21 | $14.35 | $10.86 | 39,640 |
| 2019-07-10 | $14.25 | $14.30 | $14.04 | $14.30 | $10.82 | 85,696 |
| 2019-07-09 | $14.16 | $14.23 | $14.07 | $14.14 | $10.70 | 63,931 |
| 2019-07-08 | $14.19 | $14.19 | $14.07 | $14.12 | $10.68 | 51,422 |
| 2019-07-05 | $14.27 | $14.27 | $14.15 | $14.25 | $10.78 | 43,020 |
| 2019-07-03 | $14.11 | $14.27 | $14.10 | $14.27 | $10.80 | 22,505 |
| 2019-07-02 | $14.10 | $14.17 | $14.03 | $14.11 | $10.68 | 40,696 |
| 2019-07-01 | $14.14 | $14.42 | $14.05 | $14.10 | $10.67 | 69,264 |
| 2019-06-28 | $13.94 | $14.05 | $13.94 | $14.04 | $10.62 | 54,628 |
| 2019-06-27 | $13.99 | $14.05 | $13.92 | $13.99 | $10.59 | 53,324 |
| 2019-06-26 | $13.92 | $13.93 | $13.85 | $13.92 | $10.53 | 54,851 |
| 2019-06-25 | $14.00 | $14.05 | $13.81 | $13.87 | $10.49 | 42,608 |
| 2019-06-24 | $14.00 | $14.02 | $13.95 | $13.99 | $10.59 | 39,616 |
| 2019-06-21 | $14.05 | $14.05 | $13.92 | $13.97 | $10.57 | 39,762 |
| 2019-06-20 | $14.08 | $14.09 | $13.98 | $14.04 | $10.62 | 37,534 |
| 2019-06-19 | $13.99 | $13.99 | $13.86 | $13.97 | $10.57 | 28,255 |
| 2019-06-18 | $13.84 | $13.92 | $13.81 | $13.91 | $10.52 | 45,926 |
| 2019-06-17 | $13.77 | $13.82 | $13.71 | $13.73 | $10.39 | 26,875 |
| 2019-06-14 | $13.70 | $13.78 | $13.60 | $13.75 | $10.40 | 54,965 |
| 2019-06-13 | $13.65 | $13.75 | $13.55 | $13.71 | $10.37 | 36,659 |
| 2019-06-12 | $13.77 | $13.83 | $13.75 | $13.81 | $10.26 | 42,107 |
| 2019-06-11 | $13.84 | $13.89 | $13.75 | $13.77 | $10.23 | 23,566 |
| 2019-06-10 | $13.77 | $13.85 | $13.77 | $13.79 | $10.25 | 44,548 |
| 2019-06-07 | $13.61 | $13.77 | $13.59 | $13.73 | $10.20 | 45,680 |
| 2019-06-06 | $13.53 | $13.60 | $13.46 | $13.57 | $10.08 | 50,745 |
| 2019-06-05 | $13.47 | $13.52 | $13.37 | $13.50 | $10.03 | 49,200 |
| 2019-06-04 | $13.27 | $13.51 | $13.15 | $13.41 | $9.96 | 72,801 |
| 2019-06-03 | $13.24 | $13.31 | $13.12 | $13.17 | $9.79 | 54,726 |
| 2019-05-31 | $13.33 | $13.33 | $13.12 | $13.22 | $9.82 | 53,166 |
| 2019-05-30 | $13.48 | $13.51 | $13.36 | $13.39 | $9.95 | 64,201 |
| 2019-05-29 | $13.52 | $13.52 | $13.36 | $13.44 | $9.99 | 61,953 |
| 2019-05-28 | $13.69 | $13.74 | $13.57 | $13.59 | $10.10 | 38,450 |
| 2019-05-24 | $13.70 | $13.76 | $13.61 | $13.68 | $10.17 | 25,902 |
| 2019-05-23 | $13.64 | $13.70 | $13.54 | $13.63 | $10.13 | 23,837 |
| 2019-05-22 | $13.74 | $13.81 | $13.72 | $13.74 | $10.21 | 27,904 |
| 2019-05-21 | $13.73 | $13.80 | $13.73 | $13.78 | $10.24 | 35,076 |
| 2019-05-20 | $13.66 | $13.75 | $13.63 | $13.65 | $10.14 | 39,255 |
| 2019-05-17 | $13.67 | $13.74 | $13.65 | $13.72 | $10.20 | 39,796 |
| 2019-05-16 | $13.68 | $13.81 | $13.68 | $13.74 | $10.21 | 43,461 |
| 2019-05-15 | $13.66 | $13.73 | $13.59 | $13.73 | $10.20 | 17,039 |
| 2019-05-14 | $13.65 | $13.79 | $13.61 | $13.72 | $10.20 | 32,412 |
| 2019-05-13 | $13.59 | $13.72 | $13.52 | $13.64 | $10.14 | 51,463 |
| 2019-05-10 | $13.73 | $13.80 | $13.67 | $13.80 | $10.25 | 29,991 |
| 2019-05-09 | $13.64 | $13.76 | $13.61 | $13.74 | $10.21 | 62,310 |
| 2019-05-08 | $13.70 | $13.81 | $13.65 | $13.73 | $10.20 | 35,340 |
| 2019-05-07 | $13.84 | $13.84 | $13.66 | $13.73 | $10.20 | 50,056 |
| 2019-05-06 | $13.77 | $13.98 | $13.75 | $13.98 | $10.39 | 31,181 |
| 2019-05-03 | $13.95 | $13.99 | $13.94 | $13.98 | $10.39 | 63,804 |
| 2019-05-02 | $14.03 | $14.03 | $13.86 | $13.86 | $10.30 | 32,287 |
| 2019-05-01 | $14.04 | $14.10 | $14.01 | $14.07 | $10.46 | 22,908 |
| 2019-04-30 | $13.99 | $14.06 | $13.98 | $14.02 | $10.42 | 27,108 |
| 2019-04-29 | $14.02 | $14.05 | $13.98 | $14.02 | $10.42 | 37,491 |
| 2019-04-26 | $14.01 | $14.03 | $13.91 | $14.03 | $10.43 | 46,010 |
| 2019-04-25 | $13.98 | $14.01 | $13.88 | $13.98 | $10.39 | 75,663 |
| 2019-04-24 | $14.01 | $14.02 | $13.94 | $14.00 | $10.40 | 35,080 |
| 2019-04-23 | $13.91 | $14.02 | $13.87 | $14.00 | $10.40 | 67,069 |
| 2019-04-22 | $13.89 | $13.99 | $13.89 | $13.92 | $10.34 | 44,380 |
| 2019-04-18 | $14.05 | $14.15 | $13.94 | $13.95 | $10.37 | 48,730 |
| 2019-04-17 | $14.14 | $14.15 | $14.01 | $14.03 | $10.43 | 54,062 |
| 2019-04-16 | $14.11 | $14.12 | $14.06 | $14.10 | $10.48 | 22,805 |
| 2019-04-15 | $14.11 | $14.11 | $14.02 | $14.08 | $10.46 | 20,689 |
| 2019-04-12 | $14.09 | $14.09 | $13.98 | $14.05 | $10.44 | 46,660 |
| 2019-04-11 | $13.97 | $14.03 | $13.93 | $14.03 | $10.43 | 40,675 |
| 2019-04-10 | $13.94 | $13.99 | $13.89 | $13.95 | $10.37 | 52,890 |
| 2019-04-09 | $14.04 | $14.04 | $13.86 | $13.93 | $10.35 | 56,359 |
| 2019-04-08 | $14.03 | $14.10 | $14.01 | $14.08 | $10.46 | 61,394 |
| 2019-04-05 | $14.04 | $14.06 | $13.96 | $14.05 | $10.44 | 43,698 |
| 2019-04-04 | $14.02 | $14.08 | $13.94 | $14.00 | $10.40 | 51,636 |
| 2019-04-03 | $14.13 | $14.13 | $13.94 | $14.03 | $10.43 | 75,644 |
| 2019-04-02 | $14.21 | $14.22 | $14.03 | $14.09 | $10.47 | 47,943 |
| 2019-04-01 | $14.15 | $14.29 | $14.12 | $14.25 | $10.59 | 47,943 |
| 2019-03-29 | $13.91 | $14.13 | $13.88 | $14.06 | $10.45 | 43,060 |
| 2019-03-28 | $13.61 | $13.83 | $13.61 | $13.81 | $10.26 | 46,280 |
| 2019-03-27 | $13.66 | $13.67 | $13.51 | $13.66 | $10.15 | 46,851 |
| 2019-03-26 | $13.65 | $13.71 | $13.64 | $13.68 | $10.17 | 30,397 |
| 2019-03-25 | $13.51 | $13.66 | $13.51 | $13.51 | $10.04 | 36,601 |
| 2019-03-22 | $13.70 | $13.75 | $13.59 | $13.59 | $10.10 | 45,755 |
| 2019-03-21 | $13.63 | $13.77 | $13.63 | $13.72 | $10.20 | 41,305 |
| 2019-03-20 | $13.74 | $13.77 | $13.66 | $13.70 | $10.18 | 35,236 |
| 2019-03-19 | $13.83 | $13.83 | $13.71 | $13.76 | $10.22 | 31,274 |
| 2019-03-18 | $13.78 | $13.79 | $13.70 | $13.75 | $10.22 | 42,730 |
| 2019-03-15 | $13.79 | $13.91 | $13.78 | $13.83 | $10.28 | 20,998 |
| 2019-03-14 | $13.76 | $13.85 | $13.76 | $13.80 | $10.25 | 26,571 |
| 2019-03-13 | $13.98 | $14.15 | $13.98 | $14.01 | $10.23 | 16,788 |
| 2019-03-12 | $13.87 | $14.08 | $13.87 | $13.95 | $10.18 | 29,307 |
| 2019-03-11 | $13.73 | $14.03 | $13.65 | $13.81 | $10.08 | 51,217 |
| 2019-03-08 | $13.60 | $13.78 | $13.57 | $13.69 | $9.99 | 33,123 |
| 2019-03-07 | $13.78 | $13.86 | $13.66 | $13.69 | $9.99 | 23,504 |
| 2019-03-06 | $13.90 | $13.93 | $13.80 | $13.80 | $10.07 | 25,183 |
| 2019-03-05 | $13.92 | $13.98 | $13.85 | $13.92 | $10.16 | 35,848 |
| 2019-03-04 | $14.13 | $14.14 | $13.90 | $13.90 | $10.14 | 49,288 |
| 2019-03-01 | $14.08 | $14.15 | $14.01 | $14.09 | $10.28 | 46,154 |
| 2019-02-28 | $14.02 | $14.06 | $13.93 | $14.01 | $10.23 | 17,600 |
| 2019-02-27 | $13.98 | $14.05 | $13.86 | $14.02 | $10.23 | 37,137 |
| 2019-02-26 | $14.01 | $14.05 | $13.94 | $13.98 | $10.20 | 43,509 |
| 2019-02-25 | $14.03 | $14.08 | $13.96 | $13.98 | $10.20 | 17,046 |
| 2019-02-22 | $13.97 | $14.02 | $13.96 | $13.98 | $10.20 | 39,799 |
| 2019-02-21 | $13.95 | $14.00 | $13.85 | $13.90 | $10.14 | 71,499 |
| 2019-02-20 | $14.04 | $14.07 | $13.93 | $14.00 | $10.22 | 57,891 |
| 2019-02-19 | $13.94 | $13.98 | $13.86 | $13.97 | $10.20 | 43,606 |
| 2019-02-15 | $13.91 | $13.94 | $13.82 | $13.94 | $10.17 | 51,313 |
| 2019-02-14 | $13.78 | $13.92 | $13.72 | $13.86 | $10.12 | 35,120 |
| 2019-02-13 | $13.87 | $13.98 | $13.72 | $13.82 | $10.09 | 49,055 |
| 2019-02-12 | $13.66 | $13.83 | $13.60 | $13.82 | $10.09 | 49,792 |
| 2019-02-11 | $13.55 | $13.65 | $13.49 | $13.58 | $9.91 | 51,926 |
| 2019-02-08 | $13.47 | $13.68 | $13.41 | $13.48 | $9.84 | 48,687 |
| 2019-02-07 | $13.59 | $13.59 | $13.41 | $13.47 | $9.83 | 41,431 |
| 2019-02-06 | $13.41 | $13.62 | $13.41 | $13.62 | $9.94 | 52,489 |
| 2019-02-05 | $13.37 | $13.42 | $13.36 | $13.41 | $9.79 | 49,571 |
| 2019-02-04 | $13.23 | $13.39 | $13.22 | $13.32 | $9.72 | 70,013 |
| 2019-02-01 | $13.33 | $13.43 | $13.25 | $13.26 | $9.68 | 62,235 |
| 2019-01-31 | $13.15 | $13.40 | $13.15 | $13.33 | $9.73 | 59,219 |
| 2019-01-30 | $13.08 | $13.19 | $13.02 | $13.15 | $9.60 | 68,119 |
| 2019-01-29 | $12.95 | $12.99 | $12.93 | $12.99 | $9.48 | 44,757 |
| 2019-01-28 | $12.86 | $12.92 | $12.77 | $12.92 | $9.43 | 70,185 |
| 2019-01-25 | $12.93 | $13.02 | $12.90 | $12.97 | $9.47 | 122,069 |
| 2019-01-24 | $12.90 | $12.91 | $12.82 | $12.86 | $9.39 | 85,838 |
| 2019-01-23 | $13.00 | $13.04 | $12.81 | $12.90 | $9.42 | 81,206 |
| 2019-01-22 | $13.22 | $13.22 | $12.88 | $12.95 | $9.45 | 72,292 |
| 2019-01-18 | $13.20 | $13.40 | $13.16 | $13.29 | $9.70 | 94,498 |
| 2019-01-17 | $12.90 | $13.12 | $12.88 | $13.12 | $9.58 | 52,485 |
| 2019-01-16 | $12.83 | $12.97 | $12.82 | $12.94 | $9.44 | 51,441 |
| 2019-01-15 | $12.58 | $12.80 | $12.58 | $12.80 | $9.34 | 47,408 |
| 2019-01-14 | $12.51 | $12.61 | $12.50 | $12.54 | $9.15 | 44,530 |
| 2019-01-11 | $12.55 | $12.63 | $12.55 | $12.57 | $9.17 | 37,513 |
| 2019-01-10 | $12.48 | $12.63 | $12.41 | $12.61 | $9.20 | 57,119 |
| 2019-01-09 | $12.50 | $12.62 | $12.48 | $12.54 | $9.15 | 75,663 |
| 2019-01-08 | $12.37 | $12.45 | $12.25 | $12.45 | $9.09 | 65,304 |
| 2019-01-07 | $12.13 | $12.31 | $12.05 | $12.25 | $8.94 | 77,442 |
| 2019-01-04 | $11.90 | $12.06 | $11.85 | $12.06 | $8.80 | 121,673 |
| 2019-01-03 | $11.92 | $11.93 | $11.68 | $11.78 | $8.60 | 101,868 |
| 2019-01-02 | $11.84 | $12.08 | $11.76 | $12.05 | $8.79 | 92,285 |
| 2018-12-31 | $11.91 | $12.03 | $11.83 | $12.03 | $8.78 | 151,124 |
| 2018-12-28 | $11.80 | $11.98 | $11.77 | $11.86 | $8.66 | 112,818 |
| 2018-12-27 | $11.67 | $11.80 | $11.56 | $11.78 | $8.60 | 97,609 |
| 2018-12-26 | $11.27 | $11.74 | $11.16 | $11.73 | $8.56 | 104,200 |
| 2018-12-24 | $11.31 | $11.31 | $11.09 | $11.26 | $8.22 | 45,762 |
| 2018-12-21 | $11.53 | $11.95 | $11.27 | $11.34 | $8.28 | 94,399 |
| 2018-12-20 | $11.74 | $11.75 | $11.39 | $11.52 | $8.41 | 114,822 |
| 2018-12-19 | $12.04 | $12.16 | $11.79 | $11.79 | $8.60 | 79,816 |
| 2018-12-18 | $12.12 | $12.24 | $11.95 | $12.08 | $8.82 | 122,961 |
| 2018-12-17 | $12.39 | $12.49 | $12.09 | $12.16 | $8.88 | 151,255 |
| 2018-12-14 | $12.72 | $12.80 | $12.46 | $12.47 | $9.10 | 69,399 |
| 2018-12-13 | $12.88 | $12.92 | $12.81 | $12.91 | $9.42 | 65,742 |
| 2018-12-12 | $13.16 | $13.32 | $13.14 | $13.18 | $9.42 | 48,978 |
| 2018-12-11 | $13.24 | $13.36 | $13.02 | $13.13 | $9.38 | 67,308 |
| 2018-12-10 | $13.34 | $13.39 | $13.01 | $13.17 | $9.41 | 99,448 |
| 2018-12-07 | $13.44 | $13.61 | $13.39 | $13.47 | $9.62 | 62,158 |
| 2018-12-06 | $13.48 | $13.57 | $13.30 | $13.57 | $9.69 | 84,691 |
| 2018-12-04 | $14.00 | $14.07 | $13.56 | $13.72 | $9.80 | 66,508 |
| 2018-12-03 | $14.01 | $14.14 | $14.01 | $14.09 | $10.07 | 41,228 |
| 2018-11-30 | $13.75 | $13.90 | $13.66 | $13.89 | $9.92 | 52,264 |
| 2018-11-29 | $13.66 | $13.80 | $13.58 | $13.80 | $9.86 | 43,379 |
| 2018-11-28 | $13.48 | $13.72 | $13.45 | $13.63 | $9.74 | 48,377 |
| 2018-11-27 | $13.48 | $13.55 | $13.30 | $13.55 | $9.68 | 44,270 |
| 2018-11-26 | $13.55 | $13.68 | $13.51 | $13.51 | $9.65 | 23,758 |
| 2018-11-23 | $13.37 | $13.50 | $13.30 | $13.50 | $9.65 | 28,520 |
| 2018-11-21 | $13.50 | $13.52 | $13.35 | $13.37 | $9.55 | 19,082 |
| 2018-11-20 | $13.49 | $13.49 | $13.32 | $13.43 | $9.60 | 69,158 |
| 2018-11-19 | $13.71 | $13.76 | $13.50 | $13.60 | $9.72 | 27,095 |
| 2018-11-16 | $13.67 | $13.78 | $13.58 | $13.73 | $9.81 | 25,822 |
| 2018-11-15 | $13.63 | $13.80 | $13.52 | $13.79 | $9.85 | 28,006 |
| 2018-11-14 | $14.04 | $14.06 | $13.68 | $13.68 | $9.77 | 26,022 |
| 2018-11-13 | $14.03 | $14.05 | $13.89 | $13.98 | $9.99 | 26,735 |
| 2018-11-12 | $14.12 | $14.12 | $13.88 | $14.01 | $10.01 | 25,539 |
| 2018-11-09 | $14.20 | $14.20 | $13.96 | $14.10 | $10.07 | 28,022 |
| 2018-11-08 | $14.00 | $14.29 | $14.00 | $14.25 | $10.18 | 44,696 |
| 2018-11-07 | $13.63 | $14.12 | $13.63 | $14.05 | $10.04 | 46,368 |
| 2018-11-06 | $13.42 | $13.61 | $13.42 | $13.61 | $9.72 | 34,515 |
| 2018-11-05 | $13.39 | $13.51 | $13.39 | $13.40 | $9.57 | 32,124 |
| 2018-11-02 | $13.56 | $13.61 | $13.31 | $13.34 | $9.53 | 45,628 |
| 2018-11-01 | $13.32 | $13.56 | $13.32 | $13.51 | $9.65 | 43,949 |
| 2018-10-31 | $13.36 | $13.46 | $13.29 | $13.35 | $9.54 | 57,519 |
| 2018-10-30 | $13.12 | $13.26 | $12.93 | $13.26 | $9.47 | 28,641 |
| 2018-10-29 | $13.44 | $13.57 | $12.90 | $13.04 | $9.32 | 77,618 |
| 2018-10-26 | $13.43 | $13.43 | $13.15 | $13.35 | $9.54 | 30,658 |
| 2018-10-25 | $13.51 | $13.60 | $13.42 | $13.53 | $9.67 | 51,963 |
| 2018-10-24 | $13.77 | $13.92 | $13.41 | $13.41 | $9.58 | 56,261 |
| 2018-10-23 | $13.83 | $13.93 | $13.65 | $13.82 | $9.87 | 72,306 |
| 2018-10-22 | $14.11 | $14.15 | $14.00 | $14.01 | $10.01 | 39,668 |
| 2018-10-19 | $14.04 | $14.23 | $14.04 | $14.15 | $10.11 | 47,025 |
| 2018-10-18 | $14.06 | $14.19 | $13.94 | $13.99 | $10.00 | 45,526 |
| 2018-10-17 | $14.13 | $14.23 | $13.97 | $14.12 | $10.09 | 61,965 |
| 2018-10-16 | $13.89 | $14.12 | $13.87 | $14.10 | $10.07 | 57,481 |
| 2018-10-15 | $13.75 | $13.89 | $13.70 | $13.84 | $9.89 | 58,738 |
| 2018-10-12 | $13.78 | $13.90 | $13.61 | $13.76 | $9.83 | 61,981 |
| 2018-10-11 | $13.90 | $14.08 | $13.54 | $13.57 | $9.70 | 148,024 |
| 2018-10-10 | $14.51 | $14.51 | $13.93 | $14.00 | $10.00 | 85,800 |
| 2018-10-09 | $14.59 | $14.78 | $14.51 | $14.56 | $10.40 | 65,290 |
| 2018-10-08 | $14.57 | $14.70 | $14.50 | $14.60 | $10.43 | 62,152 |
| 2018-10-05 | $15.05 | $15.08 | $14.50 | $14.63 | $10.45 | 82,400 |
| 2018-10-04 | $15.25 | $15.30 | $14.94 | $15.03 | $10.74 | 65,237 |
| 2018-10-03 | $15.47 | $15.59 | $15.36 | $15.39 | $11.00 | 67,703 |
| 2018-10-02 | $15.44 | $15.49 | $15.43 | $15.45 | $11.04 | 34,502 |
| 2018-10-01 | $15.60 | $15.60 | $15.47 | $15.47 | $11.05 | 61,774 |
| 2018-09-28 | $15.43 | $15.60 | $15.40 | $15.60 | $11.15 | 36,921 |
| 2018-09-27 | $15.53 | $15.57 | $15.42 | $15.49 | $11.07 | 32,565 |
| 2018-09-26 | $15.67 | $15.71 | $15.47 | $15.47 | $11.05 | 33,581 |
| 2018-09-25 | $15.64 | $15.69 | $15.59 | $15.65 | $11.18 | 45,900 |
| 2018-09-24 | $15.61 | $15.63 | $15.46 | $15.59 | $11.14 | 43,092 |
| 2018-09-21 | $15.58 | $15.61 | $15.54 | $15.57 | $11.12 | 21,310 |
| 2018-09-20 | $15.50 | $15.57 | $15.34 | $15.53 | $11.10 | 31,577 |
| 2018-09-19 | $15.36 | $15.45 | $15.36 | $15.45 | $11.04 | 19,239 |
| 2018-09-18 | $15.30 | $15.38 | $15.25 | $15.33 | $10.95 | 24,298 |
| 2018-09-17 | $15.34 | $15.37 | $15.25 | $15.29 | $10.92 | 31,528 |
| 2018-09-14 | $15.40 | $15.40 | $15.26 | $15.36 | $10.97 | 52,456 |
| 2018-09-13 | $15.42 | $15.50 | $15.34 | $15.40 | $11.00 | 28,813 |
| 2018-09-12 | $15.79 | $15.79 | $15.56 | $15.64 | $10.98 | 33,715 |
| 2018-09-11 | $15.51 | $15.68 | $15.40 | $15.68 | $11.01 | 31,250 |
| 2018-09-10 | $15.49 | $15.55 | $15.43 | $15.46 | $10.85 | 34,519 |
| 2018-09-07 | $15.47 | $15.50 | $15.34 | $15.40 | $10.81 | 50,104 |
| 2018-09-06 | $15.70 | $15.73 | $15.42 | $15.42 | $10.82 | 30,126 |
| 2018-09-05 | $15.75 | $15.84 | $15.63 | $15.63 | $10.97 | 32,958 |
| 2018-09-04 | $15.77 | $15.85 | $15.66 | $15.77 | $11.07 | 25,474 |
| 2018-08-31 | $15.89 | $15.90 | $15.72 | $15.72 | $11.03 | 27,633 |
| 2018-08-30 | $15.81 | $15.90 | $15.78 | $15.85 | $11.12 | 16,742 |
| 2018-08-29 | $15.86 | $15.90 | $15.83 | $15.83 | $11.11 | 22,986 |
| 2018-08-28 | $15.82 | $15.90 | $15.80 | $15.82 | $11.10 | 41,130 |
| 2018-08-27 | $15.89 | $15.93 | $15.77 | $15.79 | $11.08 | 30,595 |
| 2018-08-24 | $15.80 | $15.84 | $15.73 | $15.73 | $11.04 | 28,101 |
| 2018-08-23 | $15.76 | $15.82 | $15.68 | $15.69 | $11.01 | 18,702 |
| 2018-08-22 | $15.75 | $15.89 | $15.69 | $15.74 | $11.05 | 21,567 |
| 2018-08-21 | $15.68 | $15.90 | $15.60 | $15.80 | $11.09 | 21,041 |
| 2018-08-20 | $15.54 | $15.76 | $15.50 | $15.66 | $10.99 | 21,843 |
| 2018-08-17 | $15.72 | $15.77 | $15.31 | $15.50 | $10.88 | 32,672 |
| 2018-08-16 | $15.55 | $15.75 | $15.55 | $15.64 | $10.98 | 24,463 |
| 2018-08-15 | $15.58 | $15.66 | $15.30 | $15.56 | $10.92 | 33,574 |
| 2018-08-14 | $15.53 | $15.82 | $15.50 | $15.50 | $10.88 | 40,141 |
| 2018-08-13 | $15.97 | $15.97 | $15.46 | $15.46 | $10.85 | 61,820 |
| 2018-08-10 | $16.29 | $16.29 | $15.77 | $15.83 | $11.11 | 88,062 |
| 2018-08-09 | $16.40 | $16.47 | $16.08 | $16.34 | $11.47 | 69,336 |
| 2018-08-08 | $16.37 | $16.49 | $16.31 | $16.47 | $11.56 | 50,709 |
| 2018-08-07 | $16.20 | $16.44 | $16.15 | $16.37 | $11.49 | 50,148 |
| 2018-08-06 | $15.93 | $16.16 | $15.91 | $16.11 | $11.31 | 44,383 |
| 2018-08-03 | $16.03 | $16.07 | $15.83 | $15.91 | $11.17 | 29,706 |
| 2018-08-02 | $15.89 | $16.20 | $15.75 | $15.97 | $11.21 | 37,503 |
| 2018-08-01 | $15.48 | $15.93 | $15.35 | $15.93 | $11.18 | 41,157 |
| 2018-07-31 | $15.19 | $15.54 | $15.13 | $15.44 | $10.84 | 55,131 |
| 2018-07-30 | $15.30 | $15.41 | $15.10 | $15.15 | $10.63 | 26,664 |
| 2018-07-27 | $15.29 | $15.38 | $15.24 | $15.24 | $10.70 | 29,590 |
| 2018-07-26 | $15.36 | $15.36 | $15.21 | $15.23 | $10.69 | 26,591 |
| 2018-07-25 | $15.19 | $15.32 | $15.13 | $15.31 | $10.75 | 34,979 |
| 2018-07-24 | $15.09 | $15.13 | $15.02 | $15.13 | $10.62 | 64,857 |
| 2018-07-23 | $15.10 | $15.10 | $14.92 | $14.97 | $10.51 | 82,386 |
| 2018-07-20 | $15.02 | $15.07 | $14.97 | $15.07 | $10.58 | 40,701 |
| 2018-07-19 | $14.95 | $15.02 | $14.94 | $15.00 | $10.53 | 33,076 |
| 2018-07-18 | $14.94 | $14.94 | $14.86 | $14.90 | $10.46 | 41,523 |
| 2018-07-17 | $14.59 | $14.90 | $14.59 | $14.90 | $10.46 | 67,654 |
| 2018-07-16 | $14.68 | $14.68 | $14.59 | $14.64 | $10.28 | 30,911 |
| 2018-07-13 | $14.62 | $14.66 | $14.59 | $14.63 | $10.27 | 53,937 |
| 2018-07-12 | $14.54 | $14.65 | $14.54 | $14.58 | $10.23 | 37,032 |
| 2018-07-11 | $14.52 | $14.65 | $14.49 | $14.49 | $10.17 | 40,057 |
| 2018-07-10 | $14.54 | $14.69 | $14.54 | $14.58 | $10.23 | 48,216 |
| 2018-07-09 | $14.48 | $14.57 | $14.45 | $14.49 | $10.17 | 49,742 |
| 2018-07-06 | $14.40 | $14.49 | $14.40 | $14.40 | $10.11 | 68,887 |
| 2018-07-05 | $14.64 | $14.64 | $14.47 | $14.47 | $10.16 | 47,284 |
| 2018-07-03 | $14.67 | $14.68 | $14.54 | $14.54 | $10.20 | 40,288 |
| 2018-07-02 | $14.63 | $14.77 | $14.50 | $14.53 | $10.20 | 71,772 |
| 2018-06-29 | $14.64 | $14.70 | $14.62 | $14.63 | $10.27 | 41,683 |
| 2018-06-28 | $14.58 | $14.60 | $14.52 | $14.54 | $10.20 | 33,972 |
| 2018-06-27 | $14.72 | $14.78 | $14.53 | $14.53 | $10.20 | 85,899 |
| 2018-06-26 | $14.73 | $14.75 | $14.68 | $14.69 | $10.31 | 40,907 |
| 2018-06-25 | $14.96 | $15.03 | $14.66 | $14.71 | $10.32 | 66,437 |
| 2018-06-22 | $15.03 | $15.04 | $14.97 | $14.99 | $10.52 | 77,508 |
| 2018-06-21 | $14.92 | $14.99 | $14.86 | $14.94 | $10.49 | 44,642 |
| 2018-06-20 | $14.95 | $14.96 | $14.86 | $14.94 | $10.49 | 31,700 |
| 2018-06-19 | $14.92 | $14.92 | $14.83 | $14.83 | $10.41 | 42,140 |
| 2018-06-18 | $15.03 | $15.09 | $14.92 | $14.93 | $10.48 | 58,814 |
| 2018-06-15 | $15.10 | $15.11 | $15.04 | $15.09 | $10.59 | 29,997 |
| 2018-06-14 | $15.19 | $15.30 | $15.16 | $15.20 | $10.67 | 32,417 |
| 2018-06-13 | $15.40 | $15.48 | $15.34 | $15.44 | $10.64 | 42,083 |
| 2018-06-12 | $15.29 | $15.41 | $15.22 | $15.40 | $10.61 | 49,992 |
| 2018-06-11 | $15.26 | $15.34 | $15.22 | $15.34 | $10.57 | 35,774 |
| 2018-06-08 | $15.16 | $15.22 | $15.13 | $15.22 | $10.49 | 37,342 |
| 2018-06-07 | $15.18 | $15.26 | $15.18 | $15.18 | $10.46 | 33,185 |
| 2018-06-06 | $15.11 | $15.23 | $15.11 | $15.18 | $10.46 | 35,694 |
| 2018-06-05 | $15.09 | $15.16 | $15.06 | $15.16 | $10.45 | 35,422 |
| 2018-06-04 | $15.03 | $15.15 | $15.01 | $15.09 | $10.40 | 41,657 |
| 2018-06-01 | $14.99 | $15.07 | $14.99 | $15.05 | $10.37 | 85,013 |
| 2018-05-31 | $15.06 | $15.07 | $14.99 | $14.99 | $10.33 | 32,672 |
| 2018-05-30 | $14.95 | $15.12 | $14.95 | $15.11 | $10.41 | 43,346 |
| 2018-05-29 | $14.98 | $15.05 | $14.95 | $14.95 | $10.30 | 25,353 |
| 2018-05-25 | $15.23 | $15.23 | $15.09 | $15.09 | $10.40 | 43,929 |
| 2018-05-24 | $15.26 | $15.29 | $15.19 | $15.24 | $10.50 | 30,722 |
| 2018-05-23 | $15.17 | $15.33 | $15.17 | $15.17 | $10.46 | 48,430 |
| 2018-05-22 | $15.32 | $15.32 | $15.22 | $15.22 | $10.49 | 18,138 |
| 2018-05-21 | $15.27 | $15.34 | $15.25 | $15.32 | $10.56 | 34,771 |
| 2018-05-18 | $15.18 | $15.24 | $15.07 | $15.19 | $10.47 | 40,506 |
| 2018-05-17 | $15.18 | $15.24 | $15.14 | $15.24 | $10.50 | 22,606 |
| 2018-05-16 | $15.11 | $15.22 | $15.11 | $15.19 | $10.47 | 48,415 |
| 2018-05-15 | $15.04 | $15.09 | $15.00 | $15.09 | $10.40 | 33,542 |
| 2018-05-14 | $15.15 | $15.22 | $15.07 | $15.10 | $10.41 | 30,009 |
| 2018-05-11 | $15.12 | $15.15 | $15.06 | $15.15 | $10.44 | 31,176 |
| 2018-05-10 | $14.98 | $15.06 | $14.95 | $15.06 | $10.38 | 21,371 |
| 2018-05-09 | $14.78 | $14.93 | $14.72 | $14.93 | $10.29 | 39,557 |
| 2018-05-08 | $14.64 | $14.71 | $14.62 | $14.69 | $10.13 | 29,016 |
| 2018-05-07 | $14.58 | $14.65 | $14.54 | $14.65 | $10.10 | 27,655 |
| 2018-05-04 | $14.36 | $14.57 | $14.36 | $14.53 | $10.02 | 34,965 |
| 2018-05-03 | $14.51 | $14.51 | $14.31 | $14.42 | $9.94 | 37,872 |
| 2018-05-02 | $14.70 | $14.70 | $14.50 | $14.56 | $10.04 | 32,098 |
| 2018-05-01 | $14.72 | $14.72 | $14.54 | $14.61 | $10.07 | 47,958 |
| 2018-04-30 | $14.93 | $14.95 | $14.71 | $14.71 | $10.14 | 32,444 |
| 2018-04-27 | $14.86 | $14.94 | $14.74 | $14.94 | $10.30 | 28,391 |
| 2018-04-26 | $14.82 | $14.83 | $14.76 | $14.80 | $10.20 | 20,700 |
| 2018-04-25 | $14.71 | $14.80 | $14.61 | $14.80 | $10.20 | 42,888 |
| 2018-04-24 | $14.92 | $14.94 | $14.66 | $14.77 | $10.18 | 41,953 |
| 2018-04-23 | $14.86 | $14.89 | $14.75 | $14.86 | $10.24 | 35,856 |
| 2018-04-20 | $14.98 | $14.98 | $14.71 | $14.80 | $10.20 | 48,618 |
| 2018-04-19 | $15.00 | $15.00 | $14.89 | $14.93 | $10.29 | 50,860 |
| 2018-04-18 | $15.13 | $15.13 | $14.94 | $14.94 | $10.30 | 47,804 |
| 2018-04-17 | $15.08 | $15.11 | $15.03 | $15.08 | $10.39 | 44,185 |
| 2018-04-16 | $15.01 | $15.01 | $14.89 | $14.89 | $10.26 | 38,877 |
| 2018-04-13 | $14.93 | $15.08 | $14.83 | $14.86 | $10.24 | 39,452 |
| 2018-04-12 | $14.91 | $15.10 | $14.86 | $14.86 | $10.24 | 35,716 |
| 2018-04-11 | $14.85 | $14.96 | $14.82 | $14.86 | $10.24 | 29,932 |
| 2018-04-10 | $15.00 | $15.00 | $14.80 | $14.85 | $10.24 | 32,263 |
| 2018-04-09 | $14.80 | $14.88 | $14.71 | $14.75 | $10.17 | 43,898 |
| 2018-04-06 | $14.94 | $14.94 | $14.54 | $14.71 | $10.14 | 52,938 |
| 2018-04-05 | $14.68 | $14.90 | $14.58 | $14.90 | $10.27 | 78,975 |
| 2018-04-04 | $14.29 | $14.51 | $14.25 | $14.51 | $10.00 | 24,905 |
| 2018-04-03 | $14.44 | $14.47 | $14.29 | $14.47 | $9.97 | 24,983 |
| 2018-04-02 | $14.75 | $14.75 | $14.25 | $14.39 | $9.92 | 126,112 |
| 2018-03-29 | $14.47 | $14.65 | $14.38 | $14.60 | $10.06 | 43,763 |
| 2018-03-28 | $14.39 | $14.46 | $14.29 | $14.42 | $9.94 | 48,336 |
| 2018-03-27 | $14.59 | $14.67 | $14.36 | $14.40 | $9.93 | 27,144 |
| 2018-03-26 | $14.47 | $14.56 | $14.38 | $14.49 | $9.99 | 40,502 |
| 2018-03-23 | $14.50 | $14.62 | $14.32 | $14.33 | $9.88 | 60,703 |
| 2018-03-22 | $14.74 | $14.85 | $14.53 | $14.56 | $10.04 | 37,171 |
| 2018-03-21 | $14.89 | $14.93 | $14.79 | $14.80 | $10.20 | 31,945 |
| 2018-03-20 | $14.64 | $14.85 | $14.64 | $14.85 | $10.24 | 34,951 |
| 2018-03-19 | $14.76 | $14.80 | $14.56 | $14.60 | $10.06 | 24,362 |
| 2018-03-16 | $14.75 | $14.78 | $14.75 | $14.76 | $10.17 | 34,835 |
| 2018-03-15 | $14.76 | $14.83 | $14.70 | $14.74 | $10.16 | 35,803 |
| 2018-03-14 | $14.86 | $14.87 | $14.68 | $14.68 | $10.12 | 21,009 |
| 2018-03-13 | $15.15 | $15.18 | $15.04 | $15.08 | $10.20 | 35,441 |
| 2018-03-12 | $15.22 | $15.27 | $15.10 | $15.12 | $10.23 | 42,195 |
| 2018-03-09 | $15.02 | $15.24 | $15.01 | $15.17 | $10.26 | 39,653 |
| 2018-03-08 | $15.08 | $15.08 | $14.92 | $14.94 | $10.11 | 41,180 |
| 2018-03-07 | $14.80 | $14.98 | $14.71 | $14.98 | $10.13 | 53,833 |
| 2018-03-06 | $14.85 | $14.86 | $14.77 | $14.85 | $10.05 | 38,762 |
| 2018-03-05 | $14.73 | $14.91 | $14.70 | $14.78 | $10.00 | 69,298 |
| 2018-03-02 | $14.73 | $14.80 | $14.63 | $14.80 | $10.01 | 27,402 |
| 2018-03-01 | $14.94 | $15.06 | $14.78 | $14.78 | $10.00 | 55,110 |
| 2018-02-28 | $15.11 | $15.12 | $14.89 | $14.89 | $10.07 | 41,456 |
| 2018-02-27 | $15.15 | $15.16 | $15.03 | $15.05 | $10.18 | 19,137 |
| 2018-02-26 | $15.18 | $15.18 | $15.08 | $15.13 | $10.24 | 34,548 |
| 2018-02-23 | $14.92 | $15.08 | $14.91 | $15.08 | $10.20 | 51,147 |
| 2018-02-22 | $14.88 | $15.00 | $14.81 | $14.81 | $10.02 | 29,855 |
| 2018-02-21 | $14.87 | $14.97 | $14.83 | $14.84 | $10.04 | 26,816 |
| 2018-02-20 | $14.83 | $14.89 | $14.80 | $14.83 | $10.03 | 53,301 |
| 2018-02-16 | $14.79 | $14.94 | $14.79 | $14.90 | $10.08 | 40,370 |
| 2018-02-15 | $14.79 | $14.84 | $14.70 | $14.82 | $10.03 | 48,164 |
| 2018-02-14 | $14.54 | $14.70 | $14.45 | $14.69 | $9.94 | 46,657 |
| 2018-02-13 | $14.54 | $14.60 | $14.46 | $14.58 | $9.86 | 34,061 |
| 2018-02-12 | $14.48 | $14.56 | $14.30 | $14.54 | $9.84 | 49,674 |
| 2018-02-09 | $14.45 | $14.45 | $13.95 | $14.30 | $9.67 | 96,749 |
| 2018-02-08 | $14.60 | $14.60 | $14.15 | $14.17 | $9.59 | 58,534 |
| 2018-02-07 | $14.56 | $14.78 | $14.50 | $14.60 | $9.88 | 47,177 |
| 2018-02-06 | $14.04 | $14.57 | $14.04 | $14.57 | $9.86 | 50,969 |
| 2018-02-05 | $14.88 | $14.88 | $13.95 | $14.22 | $9.62 | 96,859 |
| 2018-02-02 | $15.34 | $15.34 | $14.90 | $14.90 | $10.08 | 49,950 |
| 2018-02-01 | $15.35 | $15.49 | $15.32 | $15.36 | $10.39 | 41,997 |
| 2018-01-31 | $15.41 | $15.50 | $15.34 | $15.38 | $10.40 | 61,631 |
| 2018-01-30 | $15.52 | $15.52 | $15.32 | $15.34 | $10.38 | 56,629 |
| 2018-01-29 | $15.53 | $15.63 | $15.48 | $15.52 | $10.50 | 44,086 |
| 2018-01-26 | $15.52 | $15.60 | $15.50 | $15.58 | $10.54 | 42,913 |
| 2018-01-25 | $15.42 | $15.48 | $15.35 | $15.42 | $10.43 | 63,925 |
| 2018-01-24 | $15.42 | $15.47 | $15.33 | $15.36 | $10.39 | 96,682 |
| 2018-01-23 | $15.37 | $15.38 | $15.31 | $15.37 | $10.40 | 48,516 |
| 2018-01-22 | $15.24 | $15.34 | $15.21 | $15.33 | $10.37 | 38,509 |
| 2018-01-19 | $15.17 | $15.20 | $15.10 | $15.18 | $10.27 | 42,938 |
| 2018-01-18 | $15.17 | $15.20 | $15.12 | $15.16 | $10.26 | 259,302 |
| 2018-01-17 | $15.11 | $15.14 | $15.06 | $15.14 | $10.24 | 30,977 |
| 2018-01-16 | $15.21 | $15.26 | $15.01 | $15.02 | $10.16 | 57,542 |
| 2018-01-12 | $15.21 | $15.21 | $15.09 | $15.14 | $10.24 | 55,721 |
| 2018-01-11 | $15.10 | $15.16 | $15.08 | $15.14 | $10.24 | 64,672 |
| 2018-01-10 | $15.04 | $15.05 | $14.93 | $15.05 | $10.18 | 56,244 |
| 2018-01-09 | $14.98 | $15.02 | $14.96 | $14.99 | $10.14 | 64,219 |
| 2018-01-08 | $14.88 | $14.92 | $14.81 | $14.92 | $10.09 | 84,372 |
| 2018-01-05 | $14.75 | $14.79 | $14.68 | $14.76 | $9.98 | 54,858 |
| 2018-01-04 | $14.80 | $14.80 | $14.65 | $14.67 | $9.92 | 71,622 |
| 2018-01-03 | $14.55 | $14.59 | $14.54 | $14.55 | $9.84 | 48,918 |
| 2018-01-02 | $14.63 | $14.65 | $14.54 | $14.56 | $9.85 | 103,166 |
| 2017-12-29 | $14.52 | $15.26 | $14.48 | $14.60 | $9.88 | 317,687 |
| 2017-12-28 | $14.42 | $14.49 | $14.34 | $14.45 | $9.78 | 256,799 |
| 2017-12-27 | $14.47 | $14.47 | $14.38 | $14.42 | $9.75 | 70,176 |
| 2017-12-26 | $14.58 | $14.58 | $14.36 | $14.39 | $9.73 | 94,016 |
| 2017-12-22 | $15.90 | $15.96 | $15.89 | $15.94 | $9.81 | 121,346 |
| 2017-12-21 | $15.95 | $16.04 | $15.85 | $15.87 | $9.77 | 68,460 |
| 2017-12-20 | $15.94 | $16.00 | $15.88 | $15.94 | $9.81 | 80,057 |
| 2017-12-19 | $15.95 | $15.98 | $15.88 | $15.92 | $9.80 | 78,467 |
| 2017-12-18 | $15.78 | $15.97 | $15.78 | $15.89 | $9.78 | 72,233 |
| 2017-12-15 | $15.60 | $15.70 | $15.42 | $15.70 | $9.67 | 54,806 |
| 2017-12-14 | $15.60 | $15.62 | $15.52 | $15.56 | $9.58 | 43,453 |
| 2017-12-13 | $15.86 | $15.91 | $15.83 | $15.87 | $9.60 | 37,185 |
| 2017-12-12 | $15.89 | $15.94 | $15.85 | $15.89 | $9.61 | 54,321 |
| 2017-12-11 | $15.82 | $15.94 | $15.79 | $15.92 | $9.63 | 44,085 |
| 2017-12-08 | $15.84 | $15.95 | $15.74 | $15.85 | $9.59 | 107,073 |
| 2017-12-07 | $15.81 | $15.83 | $15.65 | $15.82 | $9.57 | 52,335 |
| 2017-12-06 | $15.86 | $15.87 | $15.71 | $15.81 | $9.56 | 49,342 |
| 2017-12-05 | $15.91 | $15.91 | $15.81 | $15.88 | $9.61 | 63,347 |
| 2017-12-04 | $15.98 | $16.05 | $15.93 | $15.94 | $9.64 | 89,775 |
| 2017-12-01 | $16.12 | $16.15 | $15.83 | $15.95 | $9.65 | 62,210 |
| 2017-11-30 | $16.03 | $16.13 | $16.03 | $16.13 | $9.76 | 20,804 |
| 2017-11-29 | $16.09 | $16.19 | $15.95 | $16.02 | $9.69 | 38,630 |
| 2017-11-28 | $16.07 | $16.13 | $16.01 | $16.13 | $9.76 | 36,134 |
| 2017-11-27 | $16.11 | $16.13 | $15.99 | $16.07 | $9.72 | 35,983 |
| 2017-11-24 | $16.12 | $16.14 | $15.99 | $16.14 | $9.76 | 23,395 |
| 2017-11-22 | $15.99 | $16.11 | $15.99 | $16.09 | $9.73 | 56,597 |
| 2017-11-21 | $15.88 | $16.09 | $15.81 | $15.98 | $9.67 | 84,650 |
| 2017-11-20 | $15.81 | $15.91 | $15.79 | $15.82 | $9.57 | 49,901 |
| 2017-11-17 | $15.69 | $15.82 | $15.67 | $15.82 | $9.57 | 33,541 |
| 2017-11-16 | $15.57 | $15.68 | $15.56 | $15.68 | $9.49 | 84,878 |
| 2017-11-15 | $15.41 | $15.58 | $15.30 | $15.58 | $9.43 | 41,589 |
| 2017-11-14 | $15.49 | $15.50 | $15.33 | $15.48 | $9.36 | 48,062 |
| 2017-11-13 | $15.52 | $15.55 | $15.45 | $15.54 | $9.40 | 51,859 |
| 2017-11-10 | $15.62 | $15.68 | $15.51 | $15.57 | $9.42 | 59,069 |
| 2017-11-09 | $15.70 | $15.71 | $15.49 | $15.61 | $9.44 | 72,806 |
| 2017-11-08 | $15.81 | $15.84 | $15.71 | $15.76 | $9.53 | 55,074 |
| 2017-11-07 | $15.86 | $15.88 | $15.74 | $15.79 | $9.55 | 42,840 |
| 2017-11-06 | $15.86 | $15.87 | $15.80 | $15.85 | $9.59 | 26,560 |
| 2017-11-03 | $15.86 | $15.91 | $15.82 | $15.82 | $9.57 | 31,845 |
| 2017-11-02 | $15.93 | $15.93 | $15.82 | $15.88 | $9.61 | 19,025 |
| 2017-11-01 | $15.93 | $15.96 | $15.87 | $15.94 | $9.64 | 34,984 |
| 2017-10-31 | $15.87 | $15.87 | $15.80 | $15.85 | $9.59 | 48,574 |
| 2017-10-30 | $15.82 | $15.84 | $15.69 | $15.84 | $9.58 | 44,638 |
| 2017-10-27 | $15.80 | $15.85 | $15.74 | $15.80 | $9.56 | 57,366 |
| 2017-10-26 | $15.91 | $15.91 | $15.75 | $15.75 | $9.53 | 53,316 |
| 2017-10-25 | $15.95 | $15.95 | $15.80 | $15.84 | $9.58 | 51,900 |
| 2017-10-24 | $15.90 | $15.96 | $15.84 | $15.95 | $9.65 | 55,516 |
| 2017-10-23 | $15.89 | $15.90 | $15.81 | $15.90 | $9.62 | 40,694 |
| 2017-10-20 | $15.79 | $15.92 | $15.79 | $15.92 | $9.63 | 52,457 |
| 2017-10-19 | $15.74 | $15.76 | $15.69 | $15.72 | $9.51 | 51,496 |
| 2017-10-18 | $15.74 | $15.79 | $15.66 | $15.79 | $9.55 | 57,030 |
| 2017-10-17 | $15.74 | $15.74 | $15.67 | $15.71 | $9.50 | 23,661 |
| 2017-10-16 | $15.72 | $15.78 | $15.66 | $15.75 | $9.53 | 31,102 |
| 2017-10-13 | $15.62 | $15.68 | $15.62 | $15.68 | $9.49 | 32,114 |
| 2017-10-12 | $15.55 | $15.61 | $15.52 | $15.61 | $9.44 | 47,733 |
| 2017-10-11 | $15.50 | $15.56 | $15.44 | $15.56 | $9.41 | 43,418 |
| 2017-10-10 | $15.47 | $15.53 | $15.35 | $15.49 | $9.37 | 80,673 |
| 2017-10-09 | $15.40 | $15.47 | $15.39 | $15.40 | $9.32 | 62,319 |
| 2017-10-06 | $15.42 | $15.48 | $15.36 | $15.43 | $9.33 | 55,785 |
| 2017-10-05 | $15.29 | $15.41 | $15.25 | $15.38 | $9.30 | 75,888 |
| 2017-10-04 | $15.38 | $15.43 | $15.22 | $15.24 | $9.22 | 131,507 |
| 2017-10-03 | $15.50 | $15.50 | $15.39 | $15.45 | $9.35 | 39,776 |
| 2017-10-02 | $15.54 | $15.58 | $15.43 | $15.46 | $9.35 | 95,515 |
| 2017-09-29 | $15.38 | $15.54 | $15.23 | $15.54 | $9.40 | 75,687 |
| 2017-09-28 | $15.44 | $15.44 | $15.30 | $15.33 | $9.27 | 64,742 |
| 2017-09-27 | $15.47 | $15.47 | $15.41 | $15.44 | $9.34 | 53,800 |
| 2017-09-26 | $15.46 | $15.48 | $15.41 | $15.44 | $9.34 | 53,400 |
| 2017-09-25 | $15.46 | $15.46 | $15.36 | $15.41 | $9.32 | 51,350 |
| 2017-09-22 | $15.40 | $15.43 | $15.38 | $15.43 | $9.33 | 46,175 |
| 2017-09-21 | $15.53 | $15.53 | $15.39 | $15.40 | $9.32 | 90,072 |
| 2017-09-20 | $15.45 | $15.53 | $15.41 | $15.52 | $9.39 | 58,117 |
| 2017-09-19 | $15.38 | $15.56 | $15.38 | $15.46 | $9.35 | 165,659 |
| 2017-09-18 | $15.32 | $15.36 | $15.32 | $15.36 | $9.29 | 37,132 |
| 2017-09-15 | $15.22 | $15.31 | $15.18 | $15.31 | $9.26 | 31,872 |
| 2017-09-14 | $15.40 | $15.40 | $15.16 | $15.23 | $9.21 | 51,854 |
| 2017-09-13 | $15.66 | $15.66 | $15.49 | $15.55 | $9.24 | 48,969 |
| 2017-09-12 | $15.58 | $15.63 | $15.55 | $15.61 | $9.27 | 55,060 |
| 2017-09-11 | $15.43 | $15.55 | $15.40 | $15.55 | $9.24 | 53,942 |
| 2017-09-08 | $15.40 | $15.40 | $15.33 | $15.34 | $9.11 | 44,418 |
| 2017-09-07 | $15.38 | $15.42 | $15.28 | $15.34 | $9.11 | 35,969 |
| 2017-09-06 | $15.39 | $15.43 | $15.31 | $15.35 | $9.12 | 45,078 |
| 2017-09-05 | $15.50 | $15.50 | $15.24 | $15.36 | $9.13 | 56,875 |
| 2017-09-01 | $15.45 | $15.48 | $15.42 | $15.48 | $9.20 | 45,690 |
| 2017-08-31 | $15.42 | $15.42 | $15.31 | $15.32 | $9.10 | 43,215 |
| 2017-08-30 | $15.33 | $15.34 | $15.28 | $15.34 | $9.11 | 21,656 |
| 2017-08-29 | $15.28 | $15.31 | $15.22 | $15.31 | $9.10 | 50,116 |
| 2017-08-28 | $15.44 | $15.44 | $15.24 | $15.30 | $9.09 | 29,152 |
| 2017-08-25 | $15.36 | $15.36 | $15.25 | $15.34 | $9.11 | 27,385 |
| 2017-08-24 | $15.40 | $15.40 | $15.24 | $15.28 | $9.08 | 23,587 |
| 2017-08-23 | $15.28 | $15.41 | $15.22 | $15.35 | $9.12 | 45,994 |
| 2017-08-22 | $15.17 | $15.29 | $15.17 | $15.29 | $9.08 | 33,776 |
| 2017-08-21 | $15.18 | $15.18 | $15.01 | $15.10 | $8.97 | 43,383 |
| 2017-08-18 | $15.16 | $15.24 | $15.08 | $15.09 | $8.97 | 51,624 |
| 2017-08-17 | $15.18 | $15.21 | $15.07 | $15.18 | $9.02 | 32,768 |
| 2017-08-16 | $15.18 | $15.30 | $15.13 | $15.15 | $9.00 | 93,069 |
| 2017-08-15 | $15.17 | $15.20 | $15.04 | $15.20 | $9.03 | 42,531 |
| 2017-08-14 | $14.97 | $15.15 | $14.97 | $15.15 | $9.00 | 21,448 |
| 2017-08-11 | $14.62 | $15.03 | $14.62 | $14.90 | $8.85 | 50,748 |
| 2017-08-10 | $15.19 | $15.21 | $14.75 | $14.80 | $8.79 | 67,516 |
| 2017-08-09 | $15.37 | $15.37 | $15.18 | $15.18 | $9.02 | 44,695 |
| 2017-08-08 | $15.42 | $15.46 | $15.37 | $15.43 | $9.17 | 45,965 |
| 2017-08-07 | $15.39 | $15.39 | $15.33 | $15.39 | $9.14 | 40,975 |
| 2017-08-04 | $15.39 | $15.41 | $15.36 | $15.39 | $9.14 | 42,068 |
| 2017-08-03 | $15.41 | $15.41 | $15.31 | $15.36 | $9.13 | 52,737 |
| 2017-08-02 | $15.32 | $15.36 | $15.27 | $15.35 | $9.12 | 65,303 |
| 2017-08-01 | $15.42 | $15.42 | $15.22 | $15.31 | $9.10 | 42,181 |
| 2017-07-31 | $15.27 | $15.30 | $15.18 | $15.19 | $9.02 | 38,200 |
| 2017-07-28 | $15.23 | $15.24 | $15.15 | $15.24 | $9.05 | 42,228 |
| 2017-07-27 | $15.28 | $15.28 | $15.09 | $15.19 | $9.02 | 47,029 |
| 2017-07-26 | $15.45 | $15.45 | $15.19 | $15.19 | $9.02 | 44,835 |
| 2017-07-25 | $15.42 | $15.42 | $15.32 | $15.35 | $9.12 | 39,761 |
| 2017-07-24 | $15.44 | $15.44 | $15.33 | $15.35 | $9.12 | 42,818 |
| 2017-07-21 | $15.32 | $15.35 | $15.29 | $15.33 | $9.11 | 45,296 |
| 2017-07-20 | $15.37 | $15.37 | $15.30 | $15.33 | $9.11 | 23,836 |
| 2017-07-19 | $15.32 | $15.39 | $15.29 | $15.34 | $9.11 | 51,971 |
| 2017-07-18 | $15.26 | $15.34 | $15.20 | $15.23 | $9.05 | 98,148 |
| 2017-07-17 | $15.14 | $15.29 | $15.12 | $15.22 | $9.04 | 59,114 |
| 2017-07-14 | $15.22 | $15.22 | $15.14 | $15.16 | $9.01 | 41,285 |
| 2017-07-13 | $15.20 | $15.21 | $15.06 | $15.14 | $8.99 | 84,413 |
| 2017-07-12 | $15.07 | $15.10 | $14.96 | $15.09 | $8.97 | 39,197 |
| 2017-07-11 | $14.95 | $14.96 | $14.90 | $14.93 | $8.87 | 33,151 |
| 2017-07-10 | $14.84 | $14.94 | $14.84 | $14.93 | $8.87 | 55,895 |
| 2017-07-07 | $14.84 | $14.89 | $14.79 | $14.83 | $8.81 | 56,133 |
| 2017-07-06 | $14.84 | $14.86 | $14.70 | $14.74 | $8.76 | 90,280 |
| 2017-07-05 | $14.88 | $14.88 | $14.70 | $14.81 | $8.80 | 82,793 |
| 2017-07-03 | $14.77 | $14.82 | $14.65 | $14.82 | $8.80 | 64,773 |
| 2017-06-30 | $14.61 | $14.66 | $14.50 | $14.66 | $8.71 | 70,454 |
| 2017-06-29 | $14.62 | $14.63 | $14.42 | $14.50 | $8.61 | 48,811 |
| 2017-06-28 | $14.66 | $14.66 | $14.53 | $14.60 | $8.67 | 45,441 |
| 2017-06-27 | $14.80 | $14.80 | $14.46 | $14.53 | $8.63 | 53,886 |
| 2017-06-26 | $14.81 | $14.81 | $14.67 | $14.72 | $8.75 | 46,486 |
| 2017-06-23 | $14.75 | $14.75 | $14.63 | $14.74 | $8.76 | 59,149 |
| 2017-06-22 | $14.72 | $14.74 | $14.61 | $14.68 | $8.72 | 49,499 |
| 2017-06-21 | $14.75 | $14.78 | $14.65 | $14.68 | $8.72 | 61,839 |
| 2017-06-20 | $14.79 | $14.83 | $14.69 | $14.78 | $8.78 | 66,958 |
| 2017-06-19 | $14.74 | $14.79 | $14.69 | $14.79 | $8.79 | 72,259 |
| 2017-06-16 | $14.71 | $14.71 | $14.59 | $14.65 | $8.70 | 56,866 |
| 2017-06-15 | $14.71 | $14.71 | $14.54 | $14.58 | $8.66 | 51,324 |
| 2017-06-14 | $14.78 | $14.78 | $14.60 | $14.62 | $8.69 | 34,809 |
| 2017-06-13 | $14.72 | $14.72 | $14.62 | $14.72 | $8.75 | 52,579 |
| 2017-06-12 | $14.99 | $14.99 | $14.80 | $14.90 | $8.69 | 39,107 |
| 2017-06-09 | $15.01 | $15.06 | $14.84 | $14.99 | $8.74 | 101,197 |
| 2017-06-08 | $14.95 | $14.95 | $14.82 | $14.94 | $8.71 | 46,969 |
| 2017-06-07 | $14.91 | $14.91 | $14.80 | $14.87 | $8.67 | 45,874 |
| 2017-06-06 | $14.84 | $14.84 | $14.78 | $14.83 | $8.65 | 61,980 |
| 2017-06-05 | $14.89 | $14.89 | $14.84 | $14.84 | $8.65 | 29,671 |
| 2017-06-02 | $14.93 | $14.93 | $14.85 | $14.93 | $8.71 | 27,727 |
| 2017-06-01 | $14.87 | $14.87 | $14.80 | $14.86 | $8.66 | 33,698 |
| 2017-05-31 | $14.83 | $14.83 | $14.76 | $14.80 | $8.63 | 23,819 |
| 2017-05-30 | $14.79 | $14.79 | $14.68 | $14.79 | $8.62 | 42,646 |
| 2017-05-26 | $14.81 | $14.81 | $14.73 | $14.77 | $8.61 | 19,383 |
| 2017-05-25 | $14.76 | $14.77 | $14.71 | $14.73 | $8.59 | 35,933 |
| 2017-05-24 | $14.67 | $14.74 | $14.65 | $14.71 | $8.58 | 84,932 |
| 2017-05-23 | $14.63 | $14.63 | $14.53 | $14.59 | $8.51 | 62,085 |
| 2017-05-22 | $14.57 | $14.66 | $14.51 | $14.62 | $8.53 | 56,018 |
| 2017-05-19 | $14.42 | $14.51 | $14.40 | $14.46 | $8.43 | 34,718 |
| 2017-05-18 | $14.26 | $14.42 | $14.21 | $14.42 | $8.41 | 27,333 |
| 2017-05-17 | $14.46 | $14.48 | $14.30 | $14.31 | $8.34 | 40,324 |
| 2017-05-16 | $14.55 | $14.60 | $14.49 | $14.55 | $8.48 | 33,833 |
| 2017-05-15 | $14.40 | $14.52 | $14.39 | $14.50 | $8.46 | 47,644 |
| 2017-05-12 | $14.33 | $14.41 | $14.31 | $14.37 | $8.38 | 34,113 |
| 2017-05-11 | $14.43 | $14.43 | $14.28 | $14.36 | $8.37 | 30,755 |
| 2017-05-10 | $14.40 | $14.45 | $14.34 | $14.37 | $8.38 | 54,557 |
| 2017-05-09 | $14.42 | $14.44 | $14.35 | $14.41 | $8.40 | 40,963 |
| 2017-05-08 | $14.36 | $14.43 | $14.31 | $14.38 | $8.39 | 48,658 |
| 2017-05-05 | $14.36 | $14.36 | $14.30 | $14.32 | $8.35 | 24,587 |
| 2017-05-04 | $14.35 | $14.35 | $14.28 | $14.31 | $8.34 | 35,722 |
| 2017-05-03 | $14.33 | $14.35 | $14.25 | $14.34 | $8.36 | 26,637 |
| 2017-05-02 | $14.29 | $14.33 | $14.28 | $14.32 | $8.35 | 25,454 |
| 2017-05-01 | $14.30 | $14.31 | $14.26 | $14.26 | $8.32 | 30,552 |
| 2017-04-28 | $14.26 | $14.29 | $14.23 | $14.24 | $8.30 | 363 |
| 2017-04-27 | $14.24 | $14.30 | $14.19 | $14.29 | $8.33 | 301 |
| 2017-04-26 | $14.30 | $14.31 | $14.21 | $14.21 | $8.29 | 37,234 |
| 2017-04-25 | $14.22 | $14.32 | $14.19 | $14.32 | $8.35 | 50,114 |
| 2017-04-24 | $14.19 | $14.21 | $14.13 | $14.16 | $8.26 | 43,146 |
| 2017-04-21 | $14.09 | $14.09 | $14.03 | $14.09 | $8.22 | 38,722 |
| 2017-04-20 | $13.98 | $14.05 | $13.95 | $14.05 | $8.19 | 31,178 |
| 2017-04-19 | $13.89 | $13.95 | $13.89 | $13.95 | $8.13 | 34,945 |
| 2017-04-18 | $13.92 | $13.92 | $13.84 | $13.87 | $8.09 | 64,072 |
| 2017-04-17 | $13.86 | $13.92 | $13.84 | $13.86 | $8.08 | 41,604 |
| 2017-04-13 | $13.90 | $13.93 | $13.80 | $13.80 | $8.05 | 84,923 |
| 2017-04-12 | $13.93 | $13.98 | $13.90 | $13.92 | $8.12 | 88,674 |
| 2017-04-11 | $13.92 | $13.94 | $13.82 | $13.92 | $8.12 | 79,198 |
| 2017-04-10 | $13.88 | $13.94 | $13.88 | $13.89 | $8.10 | 33,671 |
| 2017-04-07 | $13.83 | $13.90 | $13.83 | $13.85 | $8.08 | 38,359 |
| 2017-04-06 | $13.79 | $13.92 | $13.79 | $13.80 | $8.05 | 57,421 |
| 2017-04-05 | $13.80 | $13.91 | $13.78 | $13.78 | $8.04 | 89,415 |
| 2017-04-04 | $13.80 | $13.85 | $13.78 | $13.82 | $8.06 | 65,443 |
| 2017-04-03 | $13.92 | $13.99 | $13.83 | $13.84 | $8.07 | 83,620 |
| 2017-03-31 | $13.86 | $13.93 | $13.84 | $13.93 | $8.12 | 57,828 |
| 2017-03-30 | $13.84 | $13.88 | $13.83 | $13.83 | $8.06 | 53,924 |
| 2017-03-29 | $13.84 | $13.87 | $13.80 | $13.87 | $8.09 | 80,273 |
| 2017-03-28 | $13.80 | $13.85 | $13.70 | $13.85 | $8.08 | 62,093 |
| 2017-03-27 | $13.70 | $13.76 | $13.69 | $13.76 | $8.02 | 79,908 |
| 2017-03-24 | $13.82 | $13.89 | $13.77 | $13.77 | $8.03 | 74,191 |
| 2017-03-23 | $13.71 | $13.84 | $13.71 | $13.81 | $8.05 | 37,937 |
| 2017-03-22 | $13.72 | $13.79 | $13.64 | $13.72 | $8.00 | 54,428 |
| 2017-03-21 | $13.93 | $13.99 | $13.72 | $13.77 | $8.03 | 78,500 |
| 2017-03-20 | $13.93 | $13.97 | $13.88 | $13.90 | $8.11 | 41,683 |
| 2017-03-17 | $13.89 | $13.97 | $13.89 | $13.97 | $8.15 | 26,515 |
| 2017-03-16 | $13.94 | $13.99 | $13.86 | $13.86 | $8.08 | 38,459 |
| 2017-03-15 | $13.88 | $13.96 | $13.84 | $13.94 | $8.13 | 39,068 |
| 2017-03-14 | $13.85 | $13.92 | $13.80 | $13.86 | $8.08 | 27,950 |
| 2017-03-13 | $13.89 | $13.90 | $13.82 | $13.90 | $8.11 | 35,288 |
| 2017-03-10 | $14.16 | $14.18 | $14.10 | $14.14 | $8.08 | 23,442 |
| 2017-03-09 | $14.14 | $14.15 | $14.07 | $14.09 | $8.06 | 31,103 |
| 2017-03-08 | $14.16 | $14.18 | $14.09 | $14.09 | $8.06 | 49,458 |
| 2017-03-07 | $14.19 | $14.19 | $14.13 | $14.16 | $8.10 | 19,082 |
| 2017-03-06 | $14.12 | $14.22 | $14.06 | $14.22 | $8.13 | 38,710 |
| 2017-03-03 | $14.17 | $14.20 | $14.10 | $14.12 | $8.07 | 56,695 |
| 2017-03-02 | $14.25 | $14.26 | $14.15 | $14.20 | $8.12 | 41,599 |
| 2017-03-01 | $14.17 | $14.28 | $14.17 | $14.20 | $8.12 | 31,609 |
| 2017-02-28 | $14.09 | $14.14 | $14.05 | $14.10 | $8.06 | 39,955 |
| 2017-02-27 | $14.11 | $14.14 | $14.06 | $14.06 | $8.04 | 22,795 |
| 2017-02-24 | $14.05 | $14.13 | $14.03 | $14.12 | $8.07 | 54,683 |
| 2017-02-23 | $14.16 | $14.16 | $14.05 | $14.07 | $8.04 | 34,357 |
| 2017-02-22 | $14.11 | $14.16 | $14.05 | $14.14 | $8.08 | 32,808 |
| 2017-02-21 | $14.02 | $14.14 | $14.02 | $14.14 | $8.08 | 54,501 |
| 2017-02-17 | $13.97 | $14.02 | $13.94 | $14.00 | $8.00 | 34,225 |
| 2017-02-16 | $14.05 | $14.05 | $13.94 | $14.01 | $8.01 | 52,349 |
| 2017-02-15 | $14.04 | $14.05 | $13.95 | $14.05 | $8.03 | 42,812 |
| 2017-02-14 | $13.97 | $14.04 | $13.89 | $14.03 | $8.02 | 63,490 |
| 2017-02-13 | $13.98 | $13.99 | $13.93 | $13.98 | $7.99 | 45,944 |
| 2017-02-10 | $13.95 | $13.95 | $13.90 | $13.95 | $7.98 | 22,085 |
| 2017-02-09 | $13.86 | $13.92 | $13.84 | $13.90 | $7.95 | 34,523 |
| 2017-02-08 | $13.78 | $13.93 | $13.77 | $13.84 | $7.91 | 58,740 |
| 2017-02-07 | $13.79 | $13.84 | $13.74 | $13.82 | $7.90 | 41,216 |
| 2017-02-06 | $13.80 | $13.80 | $13.72 | $13.77 | $7.87 | 36,046 |
| 2017-02-03 | $13.72 | $13.82 | $13.70 | $13.79 | $7.88 | 37,622 |
| 2017-02-02 | $13.64 | $13.70 | $13.63 | $13.67 | $7.82 | 32,771 |
| 2017-02-01 | $13.66 | $13.74 | $13.55 | $13.63 | $7.79 | 68,864 |
| 2017-01-31 | $13.64 | $13.70 | $13.59 | $13.63 | $7.79 | 29,229 |
| 2017-01-30 | $13.65 | $13.70 | $13.56 | $13.70 | $7.83 | 32,836 |
| 2017-01-27 | $13.69 | $13.69 | $13.63 | $13.63 | $7.79 | 32,361 |
| 2017-01-26 | $13.65 | $13.68 | $13.61 | $13.68 | $7.82 | 37,435 |
| 2017-01-25 | $13.50 | $13.64 | $13.50 | $13.62 | $7.79 | 86,092 |
| 2017-01-24 | $13.43 | $13.50 | $13.39 | $13.46 | $7.70 | 48,019 |
| 2017-01-23 | $13.42 | $13.44 | $13.40 | $13.40 | $7.66 | 28,683 |
| 2017-01-20 | $13.38 | $13.41 | $13.36 | $13.41 | $7.67 | 35,203 |
| 2017-01-19 | $13.32 | $13.38 | $13.31 | $13.36 | $7.64 | 39,925 |
| 2017-01-18 | $13.35 | $13.39 | $13.31 | $13.31 | $7.61 | 43,943 |
| 2017-01-17 | $13.36 | $13.38 | $13.31 | $13.38 | $7.65 | 35,179 |
| 2017-01-13 | $13.35 | $13.41 | $13.32 | $13.41 | $7.67 | 56,251 |
| 2017-01-12 | $13.32 | $13.38 | $13.25 | $13.38 | $7.65 | 71,227 |
| 2017-01-11 | $13.32 | $13.37 | $13.24 | $13.37 | $7.64 | 52,968 |
| 2017-01-10 | $13.30 | $13.33 | $13.26 | $13.33 | $7.62 | 62,515 |
| 2017-01-09 | $13.34 | $13.36 | $13.26 | $13.33 | $7.62 | 52,477 |
| 2017-01-06 | $13.23 | $13.37 | $13.22 | $13.37 | $7.64 | 68,235 |
| 2017-01-05 | $13.30 | $13.30 | $13.16 | $13.28 | $7.59 | 49,105 |
| 2017-01-04 | $13.18 | $13.32 | $13.15 | $13.32 | $7.62 | 78,710 |
| 2017-01-03 | $13.09 | $13.18 | $13.03 | $13.18 | $7.54 | 126,679 |
| 2016-12-30 | $13.17 | $13.17 | $13.02 | $13.08 | $7.48 | 142,665 |
| 2016-12-29 | $13.10 | $13.14 | $13.02 | $13.14 | $7.51 | 127,138 |
| 2016-12-28 | $13.23 | $13.23 | $13.06 | $13.11 | $7.50 | 57,825 |
| 2016-12-27 | $13.21 | $13.25 | $13.15 | $13.17 | $7.53 | 88,561 |
| 2016-12-23 | $13.18 | $13.20 | $13.10 | $13.16 | $7.52 | 56,117 |
| 2016-12-22 | $13.21 | $13.21 | $13.05 | $13.14 | $7.51 | 92,653 |
| 2016-12-21 | $13.27 | $13.27 | $13.16 | $13.21 | $7.55 | 80,602 |
| 2016-12-20 | $13.22 | $13.28 | $13.19 | $13.24 | $7.57 | 61,368 |
| 2016-12-19 | $13.21 | $13.32 | $13.17 | $13.21 | $7.55 | 49,106 |
| 2016-12-16 | $13.14 | $13.20 | $13.12 | $13.17 | $7.53 | 52,891 |
| 2016-12-15 | $13.09 | $13.19 | $13.04 | $13.11 | $7.50 | 156,015 |
| 2016-12-14 | $13.09 | $13.15 | $13.02 | $13.06 | $7.47 | 86,436 |
| 2016-12-13 | $13.08 | $13.16 | $13.04 | $13.15 | $7.52 | 75,617 |
| 2016-12-12 | $13.34 | $13.37 | $13.24 | $13.30 | $7.45 | 64,821 |
| 2016-12-09 | $13.38 | $13.45 | $13.30 | $13.35 | $7.47 | 53,787 |
| 2016-12-08 | $13.51 | $13.52 | $13.38 | $13.38 | $7.49 | 74,986 |
| 2016-12-07 | $13.38 | $13.56 | $13.34 | $13.53 | $7.58 | 74,544 |
| 2016-12-06 | $13.34 | $13.45 | $13.26 | $13.43 | $7.52 | 65,194 |
| 2016-12-05 | $13.37 | $13.42 | $13.33 | $13.38 | $7.49 | 74,530 |
| 2016-12-02 | $13.37 | $13.37 | $13.30 | $13.34 | $7.47 | 45,890 |
| 2016-12-01 | $13.42 | $13.46 | $13.36 | $13.41 | $7.51 | 39,375 |
| 2016-11-30 | $13.44 | $13.50 | $13.36 | $13.36 | $7.48 | 55,731 |
| 2016-11-29 | $13.31 | $13.39 | $13.31 | $13.39 | $7.50 | 40,789 |
| 2016-11-28 | $13.40 | $13.49 | $13.29 | $13.36 | $7.48 | 57,710 |
| 2016-11-25 | $13.43 | $13.52 | $13.40 | $13.46 | $7.54 | 20,315 |
| 2016-11-23 | $13.38 | $13.40 | $13.31 | $13.39 | $7.50 | 52,084 |
| 2016-11-22 | $13.35 | $13.56 | $13.34 | $13.47 | $7.54 | 44,439 |
| 2016-11-21 | $13.29 | $13.30 | $13.23 | $13.28 | $7.44 | 43,218 |
| 2016-11-18 | $13.32 | $13.32 | $13.19 | $13.20 | $7.39 | 37,053 |
| 2016-11-17 | $13.28 | $13.34 | $13.21 | $13.28 | $7.44 | 34,921 |
| 2016-11-16 | $13.22 | $13.29 | $13.18 | $13.25 | $7.42 | 43,381 |
| 2016-11-15 | $13.24 | $13.25 | $13.11 | $13.25 | $7.42 | 73,769 |
| 2016-11-14 | $13.13 | $13.22 | $13.00 | $13.22 | $7.40 | 99,457 |
| 2016-11-11 | $13.22 | $13.28 | $13.10 | $13.15 | $7.36 | 43,675 |
| 2016-11-10 | $13.27 | $13.38 | $13.16 | $13.27 | $7.43 | 96,251 |
| 2016-11-09 | $12.93 | $13.31 | $12.93 | $13.21 | $7.40 | 90,090 |
| 2016-11-08 | $12.99 | $13.13 | $12.96 | $13.08 | $7.32 | 63,724 |
| 2016-11-07 | $12.78 | $12.98 | $12.78 | $12.95 | $7.25 | 93,854 |
| 2016-11-04 | $12.81 | $12.83 | $12.69 | $12.70 | $7.11 | 83,206 |
| 2016-11-03 | $12.93 | $12.93 | $12.76 | $12.76 | $7.14 | 56,561 |
| 2016-11-02 | $13.01 | $13.01 | $12.86 | $12.90 | $7.22 | 67,655 |
| 2016-11-01 | $13.18 | $13.18 | $12.93 | $13.00 | $7.28 | 73,714 |
| 2016-10-31 | $13.27 | $13.27 | $13.03 | $13.13 | $7.35 | 75,291 |
| 2016-10-28 | $13.25 | $13.29 | $13.17 | $13.20 | $7.39 | 41,981 |
| 2016-10-27 | $13.34 | $13.41 | $13.24 | $13.26 | $7.43 | 46,925 |
| 2016-10-26 | $13.35 | $13.36 | $13.24 | $13.30 | $7.45 | 58,292 |
| 2016-10-25 | $13.43 | $13.43 | $13.33 | $13.35 | $7.47 | 45,165 |
| 2016-10-24 | $13.34 | $13.42 | $13.26 | $13.41 | $7.51 | 43,585 |
| 2016-10-21 | $13.19 | $13.29 | $13.13 | $13.29 | $7.44 | 45,291 |
| 2016-10-20 | $13.22 | $13.24 | $13.11 | $13.20 | $7.39 | 42,041 |
| 2016-10-19 | $13.15 | $13.21 | $13.12 | $13.20 | $7.39 | 58,698 |
| 2016-10-18 | $13.17 | $13.17 | $13.09 | $13.16 | $7.37 | 56,461 |
| 2016-10-17 | $13.20 | $13.22 | $13.05 | $13.05 | $7.31 | 56,718 |
| 2016-10-14 | $13.21 | $13.32 | $13.13 | $13.13 | $7.35 | 38,747 |
| 2016-10-13 | $13.17 | $13.30 | $13.10 | $13.13 | $7.35 | 82,986 |
| 2016-10-12 | $13.28 | $13.34 | $13.19 | $13.19 | $7.39 | 40,449 |
| 2016-10-11 | $13.41 | $13.45 | $13.25 | $13.25 | $7.42 | 32,968 |
| 2016-10-10 | $13.44 | $13.51 | $13.43 | $13.44 | $7.52 | 60,532 |
| 2016-10-07 | $13.58 | $13.58 | $13.39 | $13.42 | $7.51 | 69,226 |
| 2016-10-06 | $13.47 | $13.57 | $13.43 | $13.53 | $7.58 | 86,461 |
| 2016-10-05 | $13.56 | $13.59 | $13.47 | $13.50 | $7.56 | 90,503 |
| 2016-10-04 | $13.66 | $13.66 | $13.52 | $13.54 | $7.58 | 50,314 |
| 2016-10-03 | $13.71 | $13.71 | $13.59 | $13.67 | $7.65 | 78,280 |
| 2016-09-30 | $13.67 | $13.73 | $13.59 | $13.73 | $7.69 | 40,930 |
| 2016-09-29 | $13.69 | $13.72 | $13.56 | $13.59 | $7.61 | 58,825 |
| 2016-09-28 | $13.56 | $13.67 | $13.54 | $13.66 | $7.65 | 88,552 |
| 2016-09-27 | $13.47 | $13.59 | $13.43 | $13.58 | $7.60 | 86,051 |
| 2016-09-26 | $13.61 | $13.61 | $13.43 | $13.44 | $7.52 | 56,775 |
| 2016-09-23 | $13.58 | $13.63 | $13.56 | $13.60 | $7.61 | 60,604 |
| 2016-09-22 | $13.70 | $13.76 | $13.64 | $13.66 | $7.65 | 71,255 |
| 2016-09-21 | $13.49 | $13.63 | $13.47 | $13.61 | $7.62 | 51,129 |
| 2016-09-20 | $13.55 | $13.65 | $13.46 | $13.49 | $7.55 | 45,792 |
| 2016-09-19 | $13.60 | $13.64 | $13.49 | $13.52 | $7.57 | 52,026 |
| 2016-09-16 | $13.60 | $13.60 | $13.51 | $13.56 | $7.59 | 30,184 |
| 2016-09-15 | $13.62 | $13.62 | $13.52 | $13.58 | $7.60 | 65,756 |
| 2016-09-14 | $13.55 | $13.61 | $13.51 | $13.57 | $7.60 | 65,355 |
| 2016-09-13 | $13.57 | $13.64 | $13.48 | $13.61 | $7.62 | 77,308 |
| 2016-09-12 | $13.85 | $14.00 | $13.78 | $13.95 | $7.65 | 50,211 |
| 2016-09-09 | $14.14 | $14.14 | $13.90 | $13.94 | $7.65 | 36,181 |
| 2016-09-08 | $14.40 | $14.48 | $14.14 | $14.15 | $7.76 | 118,067 |
| 2016-09-07 | $14.41 | $14.46 | $14.36 | $14.37 | $7.88 | 22,922 |
| 2016-09-06 | $14.51 | $14.51 | $14.36 | $14.40 | $7.90 | 42,238 |
| 2016-09-02 | $14.42 | $14.47 | $14.40 | $14.47 | $7.94 | 18,042 |
| 2016-09-01 | $14.36 | $14.39 | $14.29 | $14.32 | $7.86 | 27,494 |
| 2016-08-31 | $14.43 | $14.45 | $13.90 | $14.39 | $7.90 | 36,663 |
| 2016-08-30 | $14.50 | $14.50 | $14.43 | $14.43 | $7.92 | 21,018 |
| 2016-08-29 | $14.51 | $14.53 | $14.45 | $14.45 | $7.93 | 18,997 |
| 2016-08-26 | $14.55 | $14.57 | $14.45 | $14.45 | $7.93 | 40,179 |
| 2016-08-25 | $14.58 | $14.61 | $14.49 | $14.50 | $7.96 | 19,019 |
| 2016-08-24 | $14.69 | $14.69 | $14.54 | $14.64 | $8.03 | 24,129 |
| 2016-08-23 | $14.72 | $14.75 | $14.64 | $14.64 | $8.03 | 34,126 |
| 2016-08-22 | $14.64 | $14.69 | $14.59 | $14.65 | $8.04 | 29,383 |
| 2016-08-19 | $14.53 | $14.59 | $14.51 | $14.58 | $8.00 | 23,080 |
| 2016-08-18 | $14.40 | $14.51 | $14.40 | $14.51 | $7.96 | 13,618 |
| 2016-08-17 | $14.38 | $14.47 | $14.35 | $14.36 | $7.88 | 37,398 |
| 2016-08-16 | $14.46 | $14.47 | $14.28 | $14.35 | $7.87 | 41,536 |
| 2016-08-15 | $14.41 | $14.67 | $14.40 | $14.42 | $7.91 | 42,175 |
| 2016-08-12 | $14.46 | $14.53 | $14.32 | $14.40 | $7.90 | 49,889 |
| 2016-08-11 | $14.45 | $14.63 | $14.41 | $14.42 | $7.91 | 53,459 |
| 2016-08-10 | $14.54 | $14.60 | $14.32 | $14.38 | $7.89 | 54,803 |
| 2016-08-09 | $14.51 | $14.56 | $14.45 | $14.56 | $7.99 | 45,536 |
| 2016-08-08 | $14.66 | $14.66 | $14.46 | $14.46 | $7.93 | 37,948 |
| 2016-08-05 | $14.65 | $14.68 | $14.59 | $14.60 | $8.01 | 27,587 |
| 2016-08-04 | $14.56 | $14.61 | $14.51 | $14.60 | $8.01 | 32,302 |
| 2016-08-03 | $14.56 | $14.57 | $14.50 | $14.57 | $7.99 | 45,045 |
| 2016-08-02 | $14.59 | $14.59 | $14.46 | $14.55 | $7.98 | 38,418 |
| 2016-08-01 | $14.65 | $14.65 | $14.52 | $14.57 | $7.99 | 41,524 |
| 2016-07-29 | $14.57 | $14.68 | $14.55 | $14.67 | $8.05 | 61,375 |
| 2016-07-28 | $14.66 | $14.66 | $14.47 | $14.60 | $8.01 | 27,196 |
| 2016-07-27 | $14.63 | $14.70 | $14.62 | $14.66 | $8.04 | 28,844 |
| 2016-07-26 | $14.50 | $14.59 | $14.49 | $14.55 | $7.98 | 28,146 |
| 2016-07-25 | $14.53 | $14.65 | $14.41 | $14.43 | $7.92 | 48,865 |
| 2016-07-22 | $14.72 | $14.72 | $14.59 | $14.60 | $8.01 | 44,706 |
| 2016-07-21 | $14.70 | $14.73 | $14.60 | $14.68 | $8.06 | 67,073 |
| 2016-07-20 | $14.61 | $14.67 | $14.58 | $14.67 | $8.05 | 42,990 |
| 2016-07-19 | $14.52 | $14.59 | $14.42 | $14.54 | $7.98 | 56,442 |
| 2016-07-18 | $14.50 | $14.57 | $14.42 | $14.56 | $7.99 | 32,689 |
| 2016-07-15 | $14.25 | $14.50 | $14.25 | $14.48 | $7.95 | 78,727 |
| 2016-07-14 | $14.41 | $14.44 | $14.21 | $14.25 | $7.82 | 50,696 |
| 2016-07-13 | $14.40 | $14.42 | $14.26 | $14.32 | $7.86 | 56,388 |
| 2016-07-12 | $14.40 | $14.42 | $14.28 | $14.42 | $7.91 | 46,992 |
| 2016-07-11 | $14.28 | $14.34 | $14.19 | $14.33 | $7.86 | 36,992 |
| 2016-07-08 | $14.29 | $14.31 | $14.14 | $14.25 | $7.82 | 32,147 |
| 2016-07-07 | $14.17 | $14.26 | $14.09 | $14.21 | $7.80 | 56,583 |
| 2016-07-06 | $13.99 | $14.22 | $13.95 | $14.22 | $7.80 | 43,201 |
| 2016-07-05 | $14.10 | $14.11 | $13.90 | $14.00 | $7.68 | 39,587 |
| 2016-07-01 | $13.83 | $14.20 | $13.76 | $14.20 | $7.79 | 98,418 |
| 2016-06-30 | $13.78 | $13.84 | $13.73 | $13.79 | $7.57 | 81,261 |
| 2016-06-29 | $13.64 | $13.84 | $13.63 | $13.74 | $7.54 | 58,991 |
| 2016-06-28 | $13.30 | $13.58 | $13.30 | $13.53 | $7.42 | 74,930 |
| 2016-06-27 | $13.46 | $13.55 | $13.21 | $13.22 | $7.25 | 71,473 |
| 2016-06-24 | $13.43 | $13.73 | $13.31 | $13.53 | $7.42 | 166,145 |
| 2016-06-23 | $13.76 | $13.82 | $13.75 | $13.76 | $7.55 | 60,484 |
| 2016-06-22 | $13.78 | $13.80 | $13.65 | $13.66 | $7.50 | 47,782 |
| 2016-06-21 | $13.80 | $13.82 | $13.71 | $13.73 | $7.54 | 36,177 |
| 2016-06-20 | $13.78 | $13.86 | $13.75 | $13.75 | $7.54 | 26,118 |
| 2016-06-17 | $13.63 | $13.72 | $13.61 | $13.68 | $7.51 | 41,339 |
| 2016-06-16 | $13.49 | $13.62 | $13.45 | $13.59 | $7.46 | 36,689 |
| 2016-06-15 | $13.62 | $13.67 | $13.52 | $13.52 | $7.42 | 33,663 |
| 2016-06-14 | $13.59 | $13.63 | $13.51 | $13.60 | $7.46 | 37,898 |
| 2016-06-13 | $13.60 | $13.67 | $13.54 | $13.55 | $7.43 | 50,866 |
| 2016-06-10 | $13.95 | $13.95 | $13.80 | $13.90 | $7.47 | 60,578 |
| 2016-06-09 | $13.97 | $14.00 | $13.91 | $13.98 | $7.51 | 46,241 |
| 2016-06-08 | $13.96 | $13.98 | $13.87 | $13.98 | $7.51 | 63,885 |
| 2016-06-07 | $13.86 | $13.96 | $13.81 | $13.89 | $7.46 | 70,799 |
| 2016-06-06 | $13.82 | $13.91 | $13.80 | $13.89 | $7.46 | 27,599 |
| 2016-06-03 | $13.91 | $13.91 | $13.76 | $13.77 | $7.40 | 72,157 |
| 2016-06-02 | $13.86 | $13.94 | $13.85 | $13.93 | $7.48 | 47,504 |
| 2016-06-01 | $13.82 | $13.95 | $13.71 | $13.92 | $7.48 | 84,722 |
| 2016-05-31 | $13.87 | $13.87 | $13.74 | $13.82 | $7.42 | 55,318 |
| 2016-05-27 | $13.78 | $13.83 | $13.74 | $13.80 | $7.41 | 34,859 |
| 2016-05-26 | $13.78 | $13.79 | $13.68 | $13.79 | $7.41 | 35,316 |
| 2016-05-25 | $13.78 | $13.80 | $13.74 | $13.78 | $7.40 | 56,376 |
| 2016-05-24 | $13.64 | $13.75 | $13.61 | $13.72 | $7.37 | 43,536 |
| 2016-05-23 | $13.56 | $13.62 | $13.51 | $13.60 | $7.31 | 49,822 |
| 2016-05-20 | $13.54 | $13.59 | $13.52 | $13.56 | $7.28 | 39,950 |
| 2016-05-19 | $13.51 | $13.61 | $13.42 | $13.47 | $7.24 | 55,939 |
| 2016-05-18 | $13.55 | $13.66 | $13.49 | $13.59 | $7.30 | 59,387 |
| 2016-05-17 | $13.58 | $13.59 | $13.48 | $13.55 | $7.28 | 53,096 |
| 2016-05-16 | $13.44 | $13.66 | $13.44 | $13.66 | $7.34 | 66,448 |
| 2016-05-13 | $13.58 | $13.58 | $13.42 | $13.46 | $7.23 | 47,309 |
| 2016-05-12 | $13.59 | $13.59 | $13.46 | $13.55 | $7.28 | 60,261 |
| 2016-05-11 | $13.53 | $13.66 | $13.49 | $13.49 | $7.25 | 88,971 |
| 2016-05-10 | $13.45 | $13.65 | $13.45 | $13.58 | $7.30 | 55,632 |
| 2016-05-09 | $13.49 | $13.55 | $13.41 | $13.41 | $7.20 | 38,175 |
| 2016-05-06 | $13.43 | $13.50 | $13.36 | $13.49 | $7.25 | 39,732 |
| 2016-05-05 | $13.39 | $13.51 | $13.39 | $13.45 | $7.23 | 33,954 |
| 2016-05-04 | $13.33 | $13.39 | $13.32 | $13.36 | $7.18 | 25,213 |
| 2016-05-03 | $13.39 | $13.40 | $13.32 | $13.38 | $7.19 | 40,429 |
| 2016-05-02 | $13.35 | $13.51 | $13.35 | $13.43 | $7.21 | 54,178 |
| 2016-04-29 | $13.38 | $13.40 | $13.29 | $13.36 | $7.18 | 47,342 |
| 2016-04-28 | $13.48 | $13.55 | $13.42 | $13.45 | $7.23 | 33,590 |
| 2016-04-27 | $13.46 | $13.53 | $13.41 | $13.48 | $7.24 | 26,274 |
| 2016-04-26 | $13.40 | $13.49 | $13.39 | $13.47 | $7.24 | 34,917 |
| 2016-04-25 | $13.42 | $13.42 | $13.30 | $13.34 | $7.17 | 72,332 |
| 2016-04-22 | $13.44 | $13.48 | $13.39 | $13.47 | $7.24 | 60,044 |
| 2016-04-21 | $13.49 | $13.52 | $13.44 | $13.50 | $7.25 | 43,076 |
| 2016-04-20 | $13.53 | $13.58 | $13.47 | $13.53 | $7.27 | 74,900 |
| 2016-04-19 | $13.57 | $13.64 | $13.45 | $13.54 | $7.27 | 63,141 |
| 2016-04-18 | $13.49 | $13.62 | $13.43 | $13.59 | $7.30 | 86,365 |
| 2016-04-15 | $13.57 | $13.65 | $13.47 | $13.49 | $7.25 | 28,572 |
| 2016-04-14 | $13.61 | $13.63 | $13.55 | $13.55 | $7.28 | 60,501 |
| 2016-04-13 | $13.57 | $13.66 | $13.55 | $13.60 | $7.31 | 46,228 |
| 2016-04-12 | $13.43 | $13.57 | $13.32 | $13.54 | $7.27 | 65,318 |
| 2016-04-11 | $13.54 | $13.66 | $13.45 | $13.46 | $7.23 | 44,210 |
| 2016-04-08 | $13.59 | $13.60 | $13.47 | $13.52 | $7.26 | 49,210 |
| 2016-04-07 | $13.51 | $13.56 | $13.45 | $13.46 | $7.23 | 18,609 |
| 2016-04-06 | $13.51 | $13.64 | $13.51 | $13.63 | $7.32 | 38,363 |
| 2016-04-05 | $13.56 | $13.73 | $13.46 | $13.47 | $7.24 | 48,143 |
| 2016-04-04 | $13.69 | $13.84 | $13.58 | $13.62 | $7.32 | 22,042 |
| 2016-04-01 | $13.58 | $13.70 | $13.46 | $13.65 | $7.33 | 57,274 |
| 2016-03-31 | $13.54 | $13.65 | $13.53 | $13.63 | $7.32 | 51,897 |
| 2016-03-30 | $13.50 | $13.61 | $13.48 | $13.51 | $7.26 | 54,055 |
| 2016-03-29 | $13.38 | $13.49 | $13.34 | $13.47 | $7.24 | 41,575 |
| 2016-03-28 | $13.43 | $13.43 | $13.31 | $13.37 | $7.18 | 65,508 |
| 2016-03-24 | $13.46 | $13.49 | $13.33 | $13.39 | $7.19 | 24,747 |
| 2016-03-23 | $13.48 | $13.52 | $13.41 | $13.47 | $7.24 | 53,079 |
| 2016-03-22 | $13.42 | $13.50 | $13.41 | $13.46 | $7.23 | 22,871 |
| 2016-03-21 | $13.42 | $13.50 | $13.41 | $13.47 | $7.24 | 28,725 |
| 2016-03-18 | $13.40 | $13.49 | $13.36 | $13.47 | $7.24 | 52,119 |
| 2016-03-17 | $13.38 | $13.46 | $13.25 | $13.43 | $7.21 | 49,632 |
| 2016-03-16 | $13.21 | $13.41 | $13.21 | $13.35 | $7.17 | 85,414 |
| 2016-03-15 | $13.27 | $13.33 | $13.15 | $13.15 | $7.06 | 46,538 |
| 2016-03-14 | $13.25 | $13.35 | $13.21 | $13.28 | $7.13 | 26,183 |
| 2016-03-11 | $13.23 | $13.39 | $13.22 | $13.30 | $7.14 | 47,773 |
| 2016-03-10 | $13.46 | $13.50 | $13.28 | $13.38 | $7.03 | 37,618 |
| 2016-03-09 | $13.51 | $13.51 | $13.34 | $13.38 | $7.03 | 46,979 |
| 2016-03-08 | $13.53 | $13.54 | $13.29 | $13.39 | $7.04 | 44,008 |
| 2016-03-07 | $13.70 | $13.75 | $13.51 | $13.60 | $7.15 | 27,676 |
| 2016-03-04 | $13.63 | $13.75 | $13.56 | $13.74 | $7.22 | 45,540 |
| 2016-03-03 | $13.70 | $13.73 | $13.62 | $13.67 | $7.19 | 32,754 |
| 2016-03-02 | $13.51 | $13.74 | $13.43 | $13.72 | $7.21 | 36,932 |
| 2016-03-01 | $13.42 | $13.60 | $13.37 | $13.52 | $7.11 | 70,808 |
| 2016-02-29 | $13.41 | $13.41 | $13.24 | $13.37 | $7.03 | 48,969 |
| 2016-02-26 | $13.45 | $13.45 | $13.28 | $13.44 | $7.07 | 49,661 |
| 2016-02-25 | $13.29 | $13.34 | $13.23 | $13.34 | $7.01 | 61,497 |
| 2016-02-24 | $12.97 | $13.29 | $12.92 | $13.29 | $6.99 | 33,228 |
| 2016-02-23 | $13.04 | $13.11 | $12.99 | $13.09 | $6.88 | 35,051 |
| 2016-02-22 | $12.95 | $13.06 | $12.95 | $13.05 | $6.86 | 45,883 |
| 2016-02-19 | $12.84 | $12.87 | $12.72 | $12.81 | $6.73 | 53,680 |
| 2016-02-18 | $12.97 | $12.97 | $12.75 | $12.88 | $6.77 | 29,715 |
| 2016-02-17 | $12.75 | $12.93 | $12.73 | $12.92 | $6.79 | 65,257 |
| 2016-02-16 | $12.54 | $12.66 | $12.49 | $12.65 | $6.65 | 99,214 |
| 2016-02-12 | $12.19 | $12.47 | $12.19 | $12.39 | $6.51 | 56,620 |
| 2016-02-11 | $12.13 | $12.18 | $11.98 | $12.09 | $6.36 | 121,353 |
| 2016-02-10 | $12.28 | $12.42 | $12.25 | $12.25 | $6.44 | 80,364 |
| 2016-02-09 | $12.17 | $12.29 | $12.10 | $12.20 | $6.41 | 73,119 |
| 2016-02-08 | $12.50 | $12.50 | $12.09 | $12.33 | $6.48 | 84,915 |
| 2016-02-05 | $13.02 | $13.05 | $12.44 | $12.59 | $6.62 | 96,568 |
| 2016-02-04 | $13.04 | $13.12 | $12.95 | $13.09 | $6.88 | 20,968 |
| 2016-02-03 | $13.10 | $13.12 | $12.77 | $13.06 | $6.87 | 108,532 |
| 2016-02-02 | $13.15 | $13.15 | $13.00 | $13.02 | $6.85 | 35,547 |
| 2016-02-01 | $13.14 | $13.30 | $13.09 | $13.22 | $6.95 | 63,035 |
| 2016-01-29 | $13.09 | $13.26 | $12.98 | $13.16 | $6.92 | 54,574 |
| 2016-01-28 | $13.26 | $13.26 | $12.99 | $13.00 | $6.83 | 49,916 |
| 2016-01-27 | $13.22 | $13.27 | $13.07 | $13.16 | $6.92 | 32,247 |
| 2016-01-26 | $13.00 | $13.28 | $12.93 | $13.23 | $6.96 | 46,080 |
| 2016-01-25 | $13.04 | $13.09 | $12.94 | $12.99 | $6.83 | 67,789 |
| 2016-01-22 | $12.90 | $13.09 | $12.81 | $12.96 | $6.81 | 28,352 |
| 2016-01-21 | $12.62 | $12.88 | $12.60 | $12.77 | $6.71 | 60,327 |
| 2016-01-20 | $12.67 | $12.70 | $12.15 | $12.66 | $6.66 | 116,937 |
| 2016-01-19 | $12.95 | $12.99 | $12.67 | $12.81 | $6.73 | 41,598 |
| 2016-01-15 | $12.84 | $13.01 | $12.68 | $12.82 | $6.74 | 67,041 |
| 2016-01-14 | $13.12 | $13.15 | $12.92 | $13.14 | $6.91 | 91,535 |
| 2016-01-13 | $13.55 | $13.67 | $13.02 | $13.11 | $6.89 | 58,198 |
| 2016-01-12 | $13.63 | $13.63 | $13.36 | $13.60 | $7.15 | 33,499 |
| 2016-01-11 | $13.62 | $13.62 | $13.21 | $13.51 | $7.10 | 40,693 |
| 2016-01-08 | $13.63 | $13.69 | $13.48 | $13.57 | $7.13 | 74,715 |
| 2016-01-07 | $13.62 | $13.72 | $13.50 | $13.61 | $7.16 | 45,749 |
| 2016-01-06 | $13.80 | $13.90 | $13.72 | $13.86 | $7.29 | 58,564 |
| 2016-01-05 | $13.99 | $14.02 | $13.72 | $14.02 | $7.37 | 72,106 |
| 2016-01-04 | $14.02 | $14.02 | $13.75 | $13.98 | $7.35 | 59,117 |
| 2015-12-31 | $14.06 | $14.27 | $13.93 | $14.27 | $7.50 | 99,716 |
| 2015-12-30 | $14.01 | $14.15 | $13.90 | $14.11 | $7.42 | 87,253 |
| 2015-12-29 | $13.98 | $14.07 | $13.94 | $14.05 | $7.39 | 88,174 |
| 2015-12-28 | $14.11 | $14.27 | $13.85 | $13.92 | $7.32 | 62,521 |
| 2015-12-24 | $14.01 | $14.17 | $13.97 | $14.14 | $7.43 | 50,852 |
| 2015-12-23 | $14.10 | $14.12 | $13.97 | $14.06 | $7.39 | 44,296 |
| 2015-12-22 | $13.88 | $14.09 | $13.75 | $13.99 | $7.36 | 67,870 |
| 2015-12-21 | $13.90 | $13.90 | $13.76 | $13.78 | $7.24 | 41,496 |
| 2015-12-18 | $13.90 | $13.92 | $13.75 | $13.86 | $7.29 | 54,251 |
| 2015-12-17 | $14.06 | $14.10 | $13.89 | $13.91 | $7.31 | 61,471 |
| 2015-12-16 | $13.85 | $14.07 | $13.75 | $14.00 | $7.36 | 57,602 |
| 2015-12-15 | $13.64 | $13.81 | $13.64 | $13.73 | $7.22 | 45,747 |
| 2015-12-14 | $13.71 | $13.74 | $13.45 | $13.58 | $7.14 | 59,655 |
| 2015-12-11 | $13.78 | $13.86 | $13.58 | $13.66 | $7.18 | 82,215 |
| 2015-12-10 | $14.12 | $14.26 | $14.06 | $14.15 | $7.28 | 45,691 |
| 2015-12-09 | $14.11 | $14.28 | $14.04 | $14.08 | $7.24 | 84,262 |
| 2015-12-08 | $14.11 | $14.23 | $14.06 | $14.16 | $7.28 | 51,773 |
| 2015-12-07 | $14.27 | $14.35 | $14.16 | $14.28 | $7.34 | 39,511 |
| 2015-12-04 | $14.19 | $14.41 | $14.14 | $14.27 | $7.34 | 50,110 |
| 2015-12-03 | $14.38 | $14.38 | $14.13 | $14.23 | $7.32 | 64,679 |
| 2015-12-02 | $14.53 | $14.57 | $14.33 | $14.37 | $7.39 | 46,974 |
| 2015-12-01 | $14.52 | $14.58 | $14.45 | $14.52 | $7.47 | 45,792 |
| 2015-11-30 | $14.58 | $14.58 | $14.41 | $14.47 | $7.44 | 53,417 |
| 2015-11-27 | $14.51 | $14.62 | $14.51 | $14.60 | $7.51 | 42,948 |
| 2015-11-25 | $14.37 | $14.49 | $14.37 | $14.49 | $7.45 | 21,078 |
| 2015-11-24 | $14.28 | $14.44 | $14.28 | $14.40 | $7.41 | 38,898 |
| 2015-11-23 | $14.35 | $14.42 | $14.30 | $14.39 | $7.40 | 51,642 |
| 2015-11-20 | $14.32 | $14.39 | $14.25 | $14.32 | $7.37 | 47,079 |
| 2015-11-19 | $14.25 | $14.32 | $14.20 | $14.32 | $7.37 | 47,381 |
| 2015-11-18 | $14.13 | $14.28 | $14.08 | $14.27 | $7.34 | 27,556 |
| 2015-11-17 | $14.06 | $14.13 | $13.98 | $14.11 | $7.26 | 60,862 |
| 2015-11-16 | $13.69 | $14.03 | $13.69 | $14.02 | $7.21 | 60,123 |
| 2015-11-13 | $13.86 | $13.95 | $13.73 | $13.75 | $7.07 | 67,668 |
| 2015-11-12 | $14.10 | $14.12 | $13.84 | $13.90 | $7.15 | 100,122 |
| 2015-11-11 | $14.22 | $14.27 | $14.12 | $14.18 | $7.29 | 52,113 |
| 2015-11-10 | $14.22 | $14.31 | $14.12 | $14.18 | $7.29 | 85,926 |
| 2015-11-09 | $14.36 | $14.36 | $14.11 | $14.26 | $7.33 | 73,128 |
| 2015-11-06 | $14.50 | $14.61 | $14.33 | $14.33 | $7.37 | 80,697 |
| 2015-11-05 | $14.68 | $14.70 | $14.51 | $14.51 | $7.46 | 68,322 |
| 2015-11-04 | $14.78 | $14.88 | $14.60 | $14.69 | $7.56 | 215,592 |
| 2015-11-03 | $14.96 | $14.96 | $14.71 | $14.78 | $7.60 | 45,175 |
| 2015-11-02 | $14.87 | $14.97 | $14.71 | $14.94 | $7.68 | 45,850 |
| 2015-10-30 | $14.83 | $14.89 | $14.75 | $14.81 | $7.62 | 44,100 |
| 2015-10-29 | $14.85 | $14.93 | $14.74 | $14.80 | $7.61 | 39,653 |
| 2015-10-28 | $14.68 | $14.88 | $14.68 | $14.88 | $7.65 | 68,527 |
| 2015-10-27 | $14.70 | $14.71 | $14.61 | $14.61 | $7.51 | 37,203 |
| 2015-10-26 | $14.77 | $14.77 | $14.65 | $14.69 | $7.56 | 38,909 |
| 2015-10-23 | $14.78 | $14.82 | $14.72 | $14.76 | $7.59 | 42,202 |
| 2015-10-22 | $14.55 | $14.66 | $14.50 | $14.59 | $7.50 | 51,388 |
| 2015-10-21 | $14.45 | $14.50 | $14.32 | $14.45 | $7.43 | 33,034 |
| 2015-10-20 | $14.33 | $14.44 | $14.29 | $14.38 | $7.40 | 34,846 |
| 2015-10-19 | $14.22 | $14.44 | $14.20 | $14.40 | $7.41 | 62,967 |
| 2015-10-16 | $14.24 | $14.32 | $14.22 | $14.26 | $7.33 | 45,046 |
| 2015-10-15 | $14.18 | $14.37 | $14.17 | $14.20 | $7.30 | 43,412 |
| 2015-10-14 | $14.38 | $14.45 | $14.16 | $14.16 | $7.28 | 37,017 |
| 2015-10-13 | $14.48 | $14.62 | $14.38 | $14.39 | $7.40 | 43,439 |
| 2015-10-12 | $14.53 | $14.64 | $14.53 | $14.54 | $7.48 | 33,671 |
| 2015-10-09 | $14.38 | $14.71 | $14.38 | $14.54 | $7.48 | 109,327 |
| 2015-10-08 | $14.28 | $14.45 | $14.28 | $14.30 | $7.36 | 63,268 |
| 2015-10-07 | $14.34 | $14.42 | $14.27 | $14.29 | $7.35 | 55,361 |
| 2015-10-06 | $14.21 | $14.40 | $14.21 | $14.22 | $7.31 | 65,498 |
| 2015-10-05 | $14.11 | $14.31 | $14.11 | $14.24 | $7.32 | 56,639 |
| 2015-10-02 | $13.80 | $14.10 | $13.64 | $13.98 | $7.19 | 60,290 |
| 2015-10-01 | $14.00 | $14.01 | $13.85 | $13.85 | $7.12 | 249,458 |
| 2015-09-30 | $13.64 | $13.78 | $13.58 | $13.78 | $7.09 | 120,335 |
| 2015-09-29 | $13.51 | $13.51 | $13.30 | $13.51 | $6.95 | 135,602 |
| 2015-09-28 | $13.78 | $13.78 | $13.45 | $13.52 | $6.95 | 85,437 |
| 2015-09-25 | $13.86 | $13.86 | $13.69 | $13.77 | $7.08 | 37,110 |
| 2015-09-24 | $13.66 | $13.79 | $13.56 | $13.79 | $7.09 | 48,680 |
| 2015-09-23 | $13.74 | $13.85 | $13.66 | $13.85 | $7.12 | 65,419 |
| 2015-09-22 | $13.73 | $13.81 | $13.61 | $13.81 | $7.10 | 58,760 |
| 2015-09-21 | $14.06 | $14.08 | $13.85 | $13.94 | $7.17 | 59,260 |
| 2015-09-18 | $13.93 | $14.06 | $13.92 | $14.03 | $7.22 | 52,584 |
| 2015-09-17 | $14.00 | $14.27 | $13.93 | $14.16 | $7.28 | 36,153 |
| 2015-09-16 | $13.90 | $14.12 | $13.69 | $14.07 | $7.24 | 68,227 |
| 2015-09-15 | $13.69 | $13.93 | $13.68 | $13.87 | $7.13 | 74,663 |
| 2015-09-14 | $13.84 | $13.85 | $13.68 | $13.69 | $7.04 | 45,751 |
| 2015-09-11 | $13.80 | $13.84 | $13.70 | $13.84 | $7.12 | 96,694 |
| 2015-09-10 | $15.47 | $15.63 | $15.41 | $15.57 | $7.07 | 188,568 |
| 2015-09-09 | $15.78 | $15.78 | $15.42 | $15.45 | $7.01 | 37,682 |
| 2015-09-08 | $15.60 | $15.62 | $15.52 | $15.60 | $7.08 | 49,374 |
| 2015-09-04 | $15.32 | $15.39 | $15.22 | $15.35 | $6.97 | 46,381 |
| 2015-09-03 | $15.46 | $15.60 | $15.43 | $15.47 | $7.02 | 69,234 |
| 2015-09-02 | $15.28 | $15.38 | $15.24 | $15.37 | $6.98 | 33,148 |
| 2015-09-01 | $15.27 | $15.39 | $15.02 | $15.08 | $6.85 | 81,265 |
| 2015-08-31 | $15.49 | $15.65 | $15.46 | $15.54 | $7.05 | 37,106 |
| 2015-08-28 | $15.61 | $15.65 | $15.48 | $15.59 | $7.08 | 26,944 |
| 2015-08-27 | $15.51 | $15.63 | $15.29 | $15.56 | $7.06 | 44,704 |
| 2015-08-26 | $14.99 | $15.22 | $14.83 | $15.18 | $6.89 | 82,820 |
Nuveen Core Equity Alpha Fund (JCE) News Headlines
Recent Nuveen Core Equity Alpha Fund (JCE) News
Similar Companies to Nuveen Core Equity Alpha Fund (JCE) 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 | -- | -- | -- |