Nuveen Arizona Quality Municipal Income Fund (NAZ) Exchange: NYSE
Data as of Aug. 19, 2025
$11.75 ($0.21) 1.82%
Nuveen Arizona Quality Municipal Income Fund - Daily Information
Click for more stock information on Nuveen Arizona Quality Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $11.66 |
| Previous Close | $11.75 |
| High | $11.86 |
| Low | $11.63 |
| Adjusted Open | $11.66 |
| Previous Adjusted Close | $11.75 |
| Adjusted High | $11.86 |
| Adjusted Low | $11.63 |
About Nuveen Arizona Quality Municipal Income Fund (NAZ)
Nuveen Arizona Premium Income Municipal Fund, Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's primary investment objective is current income. Its secondary investment objective is the enhancement of portfolio value. The Fund invests substantially all of its assets in investment-grade Arizona municipal obligations rated in the four highest grades (Baa/BBB or better). Up to 20% of the Fund's assets may be invested in unrated Arizona municipal obligations. The Fund seeks to provide monthly tax-free income, portfolio diversification and after tax total returns. The Fund invests in various sectors, such as tax obligation/limited, utilities, healthcare, water and sewer, and education and civic organizations. The Fund is authorized to invest in inverse floating rate securities. The Funds' adviser is Nuveen Asset Management, a wholly owned subsidiary of Nuveen Investments, Inc.
Invest in Nuveen Arizona Quality Municipal Income Fund (NAZ)
Historical Stock Data for Nuveen Arizona Quality Municipal Income Fund (NAZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $11.66 | $11.86 | $11.63 | $11.75 | $11.75 | 38,809 |
| 2025-07-31 | $11.74 | $11.81 | $11.50 | $11.54 | $11.54 | 33,104 |
| 2025-07-30 | $11.74 | $11.80 | $11.67 | $11.67 | $11.67 | 7,539 |
| 2025-07-29 | $11.78 | $11.90 | $11.68 | $11.77 | $11.77 | 24,577 |
| 2025-07-28 | $11.83 | $11.93 | $11.70 | $11.70 | $11.70 | 13,781 |
| 2025-07-25 | $11.80 | $11.97 | $11.73 | $11.79 | $11.79 | 15,133 |
| 2025-07-24 | $11.73 | $11.84 | $11.68 | $11.81 | $11.81 | 13,506 |
| 2025-07-23 | $11.72 | $11.85 | $11.67 | $11.68 | $11.68 | 19,759 |
| 2025-07-22 | $11.73 | $11.85 | $11.71 | $11.76 | $11.76 | 47,557 |
| 2025-07-21 | $11.76 | $11.85 | $11.66 | $11.70 | $11.70 | 16,411 |
| 2025-07-18 | $11.79 | $11.93 | $11.69 | $11.79 | $11.79 | 8,470 |
| 2025-07-17 | $11.82 | $11.83 | $11.69 | $11.69 | $11.69 | 7,728 |
| 2025-07-16 | $11.84 | $11.92 | $11.62 | $11.69 | $11.69 | 2,908 |
| 2025-07-15 | $11.83 | $11.99 | $11.71 | $11.82 | $11.82 | 12,168 |
| 2025-07-14 | $12.00 | $12.00 | $11.82 | $11.87 | $11.80 | 32,663 |
| 2025-07-11 | $11.82 | $11.97 | $11.82 | $11.90 | $11.82 | 26,426 |
| 2025-07-10 | $11.90 | $11.97 | $11.85 | $11.88 | $11.81 | 21,628 |
| 2025-07-09 | $11.90 | $11.97 | $11.86 | $11.90 | $11.83 | 61,977 |
| 2025-07-08 | $11.92 | $11.92 | $11.84 | $11.89 | $11.81 | 16,289 |
| 2025-07-07 | $11.70 | $11.92 | $11.70 | $11.84 | $11.77 | 28,165 |
| 2025-07-03 | $11.69 | $11.82 | $11.69 | $11.75 | $11.68 | 2,414 |
| 2025-07-02 | $11.70 | $11.82 | $11.70 | $11.75 | $11.68 | 10,869 |
| 2025-07-01 | $11.81 | $11.82 | $11.57 | $11.75 | $11.68 | 29,674 |
| 2025-06-30 | $11.62 | $11.79 | $11.56 | $11.69 | $11.62 | 17,506 |
| 2025-06-27 | $11.60 | $11.60 | $11.50 | $11.57 | $11.50 | 4,612 |
| 2025-06-26 | $11.52 | $11.72 | $11.50 | $11.59 | $11.59 | 38,674 |
| 2025-06-25 | $11.54 | $11.64 | $11.50 | $11.57 | $11.57 | 10,280 |
| 2025-06-24 | $11.58 | $11.60 | $11.49 | $11.59 | $11.59 | 23,357 |
| 2025-06-23 | $11.53 | $11.65 | $11.53 | $11.55 | $11.55 | 24,406 |
| 2025-06-20 | $11.65 | $11.78 | $11.51 | $11.51 | $11.51 | 6,171 |
| 2025-06-18 | $11.68 | $11.76 | $11.54 | $11.63 | $11.63 | 3,903 |
| 2025-06-17 | $11.62 | $11.72 | $11.62 | $11.70 | $11.70 | 47,785 |
| 2025-06-16 | $11.65 | $11.77 | $11.51 | $11.55 | $11.55 | 14,879 |
| 2025-06-13 | $11.62 | $11.65 | $11.51 | $11.58 | $11.58 | 21,031 |
| 2025-06-12 | $11.70 | $11.80 | $11.68 | $11.68 | $11.61 | 11,063 |
| 2025-06-11 | $11.80 | $11.80 | $11.66 | $11.68 | $11.60 | 10,068 |
| 2025-06-10 | $11.82 | $11.82 | $11.65 | $11.68 | $11.61 | 12,176 |
| 2025-06-09 | $11.81 | $11.82 | $11.60 | $11.77 | $11.70 | 35,536 |
| 2025-06-06 | $11.56 | $11.64 | $11.56 | $11.64 | $11.57 | 7,528 |
| 2025-06-05 | $11.59 | $11.80 | $11.55 | $11.56 | $11.49 | 16,733 |
| 2025-06-04 | $11.60 | $11.66 | $11.55 | $11.58 | $11.50 | 18,179 |
| 2025-06-03 | $11.57 | $11.66 | $11.50 | $11.56 | $11.49 | 30,623 |
| 2025-06-02 | $11.64 | $11.76 | $11.40 | $11.54 | $11.47 | 27,809 |
| 2025-05-30 | $11.58 | $11.67 | $11.51 | $11.59 | $11.52 | 20,333 |
| 2025-05-29 | $11.66 | $11.75 | $11.47 | $11.50 | $11.42 | 23,279 |
| 2025-05-28 | $11.60 | $11.64 | $11.57 | $11.57 | $11.50 | 9,043 |
| 2025-05-27 | $11.68 | $11.70 | $11.58 | $11.60 | $11.53 | 16,248 |
| 2025-05-23 | $11.62 | $11.71 | $11.52 | $11.53 | $11.53 | 35,085 |
| 2025-05-22 | $11.69 | $11.69 | $11.53 | $11.65 | $11.65 | 31,696 |
| 2025-05-21 | $11.80 | $11.81 | $11.68 | $11.69 | $11.69 | 9,943 |
| 2025-05-20 | $11.90 | $11.91 | $11.82 | $11.82 | $11.82 | 6,613 |
| 2025-05-19 | $11.90 | $11.95 | $11.88 | $11.91 | $11.91 | 21,917 |
| 2025-05-16 | $12.02 | $12.02 | $11.92 | $11.96 | $11.96 | 7,800 |
| 2025-05-15 | $12.06 | $12.10 | $12.01 | $12.01 | $12.01 | 5,792 |
| 2025-05-14 | $12.14 | $12.14 | $12.00 | $12.08 | $12.01 | 14,255 |
| 2025-05-13 | $12.11 | $12.11 | $12.02 | $12.11 | $12.04 | 11,763 |
| 2025-05-12 | $12.21 | $12.24 | $12.01 | $12.02 | $11.95 | 27,949 |
| 2025-05-09 | $12.20 | $12.22 | $12.12 | $12.21 | $12.14 | 4,786 |
| 2025-05-08 | $12.10 | $12.21 | $12.01 | $12.21 | $12.14 | 26,900 |
| 2025-05-07 | $12.22 | $12.22 | $12.01 | $12.08 | $12.01 | 8,135 |
| 2025-05-06 | $12.20 | $12.20 | $12.08 | $12.17 | $12.09 | 16,483 |
| 2025-05-05 | $12.20 | $12.22 | $12.00 | $12.19 | $12.12 | 19,649 |
| 2025-05-02 | $11.99 | $12.13 | $11.99 | $12.04 | $11.96 | 11,842 |
| 2025-05-01 | $12.08 | $12.09 | $11.96 | $12.09 | $12.02 | 15,047 |
| 2025-04-30 | $12.01 | $12.01 | $11.90 | $11.95 | $11.88 | 14,064 |
| 2025-04-29 | $12.10 | $12.10 | $11.94 | $11.94 | $11.87 | 7,596 |
| 2025-04-28 | $11.86 | $12.02 | $11.86 | $11.95 | $11.88 | 57,743 |
| 2025-04-25 | $11.80 | $11.92 | $11.70 | $11.84 | $11.77 | 21,693 |
| 2025-04-24 | $11.70 | $11.83 | $11.68 | $11.75 | $11.68 | 6,374 |
| 2025-04-23 | $11.68 | $11.70 | $11.56 | $11.69 | $11.62 | 26,293 |
| 2025-04-22 | $11.52 | $11.62 | $11.43 | $11.57 | $11.50 | 17,528 |
| 2025-04-21 | $11.51 | $11.65 | $11.44 | $11.45 | $11.38 | 21,285 |
| 2025-04-17 | $11.63 | $11.63 | $11.52 | $11.55 | $11.48 | 11,469 |
| 2025-04-16 | $11.70 | $11.70 | $11.47 | $11.61 | $11.54 | 16,192 |
| 2025-04-15 | $11.63 | $11.74 | $11.63 | $11.70 | $11.63 | 11,975 |
| 2025-04-14 | $11.75 | $11.86 | $11.68 | $11.79 | $11.65 | 16,586 |
| 2025-04-11 | $11.73 | $11.80 | $11.65 | $11.75 | $11.60 | 9,611 |
| 2025-04-10 | $11.98 | $12.06 | $11.66 | $11.71 | $11.56 | 22,178 |
| 2025-04-09 | $11.89 | $12.17 | $11.41 | $12.04 | $11.89 | 56,573 |
| 2025-04-08 | $12.32 | $12.32 | $11.94 | $12.01 | $11.86 | 6,553 |
| 2025-04-07 | $12.09 | $12.09 | $11.93 | $12.03 | $11.88 | 12,691 |
| 2025-04-04 | $12.27 | $12.31 | $12.10 | $12.10 | $11.95 | 23,450 |
| 2025-04-03 | $12.32 | $12.32 | $12.20 | $12.22 | $12.07 | 4,737 |
| 2025-04-02 | $12.42 | $12.42 | $12.19 | $12.19 | $12.04 | 6,618 |
| 2025-04-01 | $12.14 | $12.39 | $12.06 | $12.35 | $12.20 | 30,421 |
| 2025-03-31 | $12.01 | $12.06 | $11.97 | $12.06 | $11.91 | 11,387 |
| 2025-03-28 | $12.00 | $12.02 | $11.95 | $11.99 | $11.84 | 21,907 |
| 2025-03-27 | $11.94 | $12.08 | $11.94 | $12.07 | $11.92 | 11,330 |
| 2025-03-26 | $12.08 | $12.08 | $12.00 | $12.02 | $11.87 | 10,584 |
| 2025-03-25 | $12.24 | $12.25 | $12.01 | $12.06 | $11.91 | 37,886 |
| 2025-03-24 | $12.34 | $12.34 | $12.27 | $12.28 | $12.13 | 4,708 |
| 2025-03-21 | $12.26 | $12.41 | $12.24 | $12.30 | $12.15 | 21,822 |
| 2025-03-20 | $12.29 | $12.31 | $12.16 | $12.31 | $12.16 | 21,535 |
| 2025-03-19 | $12.03 | $12.12 | $12.03 | $12.09 | $11.94 | 9,053 |
| 2025-03-18 | $12.04 | $12.10 | $12.02 | $12.09 | $11.94 | 14,015 |
| 2025-03-17 | $12.25 | $12.25 | $12.01 | $12.01 | $11.86 | 19,796 |
| 2025-03-14 | $12.03 | $12.14 | $12.01 | $12.05 | $12.05 | 8,364 |
| 2025-03-13 | $12.35 | $12.73 | $12.07 | $12.08 | $12.01 | 27,591 |
| 2025-03-12 | $12.27 | $12.50 | $12.20 | $12.30 | $12.23 | 35,205 |
| 2025-03-11 | $12.21 | $12.29 | $12.12 | $12.19 | $12.12 | 4,323 |
| 2025-03-10 | $12.31 | $12.35 | $12.16 | $12.19 | $12.12 | 13,266 |
| 2025-03-07 | $12.40 | $12.41 | $12.25 | $12.25 | $12.25 | 26,841 |
| 2025-03-06 | $12.32 | $12.44 | $12.30 | $12.30 | $12.30 | 42,706 |
| 2025-03-05 | $12.79 | $12.80 | $12.43 | $12.43 | $12.43 | 15,046 |
| 2025-03-04 | $13.43 | $13.48 | $12.58 | $12.60 | $12.60 | 109,252 |
| 2025-03-03 | $12.80 | $13.55 | $12.67 | $13.44 | $13.44 | 79,738 |
| 2025-02-28 | $12.75 | $12.75 | $12.65 | $12.70 | $12.70 | 7,680 |
| 2025-02-27 | $12.63 | $12.66 | $12.60 | $12.63 | $12.63 | 8,408 |
| 2025-02-26 | $12.75 | $12.75 | $12.60 | $12.64 | $12.64 | 5,962 |
| 2025-02-25 | $12.67 | $12.91 | $12.59 | $12.65 | $12.65 | 55,548 |
| 2025-02-24 | $12.65 | $12.67 | $12.58 | $12.67 | $12.67 | 27,874 |
| 2025-02-21 | $12.51 | $12.64 | $12.50 | $12.63 | $12.63 | 11,969 |
| 2025-02-20 | $12.56 | $12.57 | $12.47 | $12.47 | $12.47 | 17,915 |
| 2025-02-19 | $12.55 | $12.65 | $12.52 | $12.61 | $12.61 | 24,438 |
| 2025-02-18 | $12.38 | $12.66 | $12.36 | $12.61 | $12.61 | 35,346 |
| 2025-02-14 | $12.49 | $12.49 | $12.32 | $12.35 | $12.35 | 13,624 |
| 2025-02-13 | $12.48 | $12.52 | $12.37 | $12.45 | $12.38 | 18,784 |
| 2025-02-12 | $12.39 | $12.44 | $12.37 | $12.40 | $12.33 | 9,395 |
| 2025-02-11 | $12.19 | $12.49 | $12.19 | $12.49 | $12.42 | 22,804 |
| 2025-02-10 | $12.37 | $12.39 | $12.16 | $12.17 | $12.10 | 37,272 |
| 2025-02-07 | $12.45 | $12.49 | $12.39 | $12.44 | $12.37 | 26,082 |
| 2025-02-06 | $12.41 | $12.49 | $12.41 | $12.45 | $12.38 | 15,002 |
| 2025-02-05 | $12.41 | $12.48 | $12.38 | $12.44 | $12.37 | 23,294 |
| 2025-02-04 | $12.35 | $12.45 | $12.33 | $12.45 | $12.38 | 9,320 |
| 2025-02-03 | $12.37 | $12.42 | $12.22 | $12.41 | $12.34 | 56,068 |
| 2025-01-31 | $12.35 | $12.36 | $12.21 | $12.32 | $12.25 | 21,645 |
| 2025-01-30 | $12.35 | $12.35 | $12.27 | $12.33 | $12.26 | 15,140 |
| 2025-01-29 | $12.34 | $12.38 | $12.25 | $12.30 | $12.23 | 11,474 |
| 2025-01-28 | $12.21 | $12.35 | $12.18 | $12.27 | $12.20 | 15,376 |
| 2025-01-27 | $12.34 | $12.48 | $12.15 | $12.16 | $12.09 | 10,660 |
| 2025-01-24 | $12.24 | $12.35 | $11.99 | $12.30 | $12.30 | 24,412 |
| 2025-01-23 | $12.12 | $12.35 | $12.12 | $12.25 | $12.25 | 35,632 |
| 2025-01-22 | $12.03 | $12.33 | $12.03 | $12.18 | $12.18 | 11,090 |
| 2025-01-21 | $12.01 | $12.05 | $11.97 | $12.03 | $12.03 | 9,445 |
| 2025-01-17 | $12.08 | $12.08 | $11.95 | $11.96 | $11.96 | 18,848 |
| 2025-01-16 | $12.05 | $12.16 | $11.90 | $12.11 | $12.11 | 21,155 |
| 2025-01-15 | $12.01 | $12.10 | $12.01 | $12.08 | $12.08 | 22,955 |
| 2025-01-14 | $11.99 | $12.07 | $11.81 | $12.07 | $12.07 | 19,580 |
| 2025-01-13 | $11.80 | $12.11 | $11.80 | $11.95 | $11.95 | 23,302 |
| 2025-01-10 | $11.66 | $11.88 | $11.65 | $11.79 | $11.79 | 23,365 |
| 2025-01-08 | $11.71 | $11.71 | $11.61 | $11.61 | $11.61 | 18,441 |
| 2025-01-07 | $11.67 | $11.67 | $11.55 | $11.55 | $11.55 | 15,756 |
| 2025-01-06 | $11.66 | $11.67 | $11.52 | $11.56 | $11.56 | 27,682 |
| 2025-01-03 | $11.42 | $11.55 | $11.42 | $11.54 | $11.54 | 36,731 |
| 2025-01-02 | $11.41 | $11.48 | $11.32 | $11.43 | $11.43 | 15,464 |
| 2024-12-31 | $11.32 | $11.43 | $11.28 | $11.38 | $11.38 | 31,805 |
| 2024-12-30 | $11.32 | $11.41 | $11.28 | $11.30 | $11.30 | 91,080 |
| 2024-12-27 | $11.29 | $11.33 | $11.29 | $11.32 | $11.32 | 43,888 |
| 2024-12-26 | $11.38 | $11.45 | $11.28 | $11.28 | $11.28 | 45,446 |
| 2024-12-24 | $11.55 | $11.55 | $11.33 | $11.36 | $11.36 | 19,902 |
| 2024-12-23 | $11.51 | $11.51 | $11.41 | $11.42 | $11.42 | 31,474 |
| 2024-12-20 | $11.45 | $11.53 | $11.39 | $11.52 | $11.52 | 27,585 |
| 2024-12-19 | $11.62 | $11.62 | $11.38 | $11.38 | $11.38 | 53,835 |
| 2024-12-18 | $11.76 | $11.89 | $11.56 | $11.61 | $11.61 | 78,389 |
| 2024-12-17 | $11.93 | $11.93 | $11.74 | $11.81 | $11.81 | 82,312 |
| 2024-12-16 | $12.05 | $12.10 | $11.90 | $11.90 | $11.90 | 26,660 |
| 2024-12-13 | $12.11 | $12.11 | $11.98 | $12.03 | $12.03 | 16,152 |
| 2024-12-12 | $12.26 | $12.34 | $12.18 | $12.18 | $12.11 | 26,946 |
| 2024-12-11 | $12.25 | $12.38 | $12.23 | $12.24 | $12.17 | 70,874 |
| 2024-12-10 | $12.32 | $12.34 | $12.18 | $12.23 | $12.23 | 77,607 |
| 2024-12-09 | $12.31 | $12.35 | $12.30 | $12.33 | $12.33 | 16,141 |
| 2024-12-06 | $12.35 | $12.38 | $12.32 | $12.32 | $12.32 | 11,235 |
| 2024-12-05 | $12.32 | $12.35 | $12.32 | $12.35 | $12.35 | 8,140 |
| 2024-12-04 | $12.33 | $12.38 | $12.32 | $12.35 | $12.35 | 20,661 |
| 2024-12-03 | $12.29 | $12.35 | $12.29 | $12.34 | $12.34 | 36,796 |
| 2024-12-02 | $12.35 | $12.40 | $12.25 | $12.33 | $12.33 | 56,656 |
| 2024-11-29 | $12.30 | $12.30 | $12.24 | $12.28 | $12.28 | 12,858 |
| 2024-11-27 | $12.30 | $12.30 | $12.19 | $12.21 | $12.21 | 13,802 |
| 2024-11-26 | $12.22 | $12.28 | $12.16 | $12.19 | $12.19 | 15,689 |
| 2024-11-25 | $12.32 | $12.32 | $12.23 | $12.29 | $12.29 | 25,983 |
| 2024-11-22 | $12.36 | $12.36 | $12.11 | $12.25 | $12.25 | 29,654 |
| 2024-11-21 | $12.05 | $12.20 | $12.04 | $12.10 | $12.10 | 17,831 |
| 2024-11-20 | $11.96 | $12.11 | $11.96 | $12.11 | $12.11 | 43,257 |
| 2024-11-19 | $12.07 | $12.09 | $11.94 | $11.95 | $11.95 | 22,836 |
| 2024-11-18 | $12.02 | $12.05 | $11.96 | $11.99 | $11.99 | 25,575 |
| 2024-11-15 | $12.18 | $12.18 | $12.02 | $12.02 | $12.02 | 87,588 |
| 2024-11-14 | $12.21 | $12.36 | $12.21 | $12.25 | $12.18 | 57,971 |
| 2024-11-13 | $12.16 | $12.21 | $12.12 | $12.21 | $12.14 | 24,145 |
| 2024-11-12 | $12.08 | $12.16 | $12.06 | $12.12 | $12.05 | 53,043 |
| 2024-11-11 | $12.20 | $12.25 | $12.06 | $12.11 | $12.04 | 73,473 |
| 2024-11-08 | $11.74 | $13.33 | $11.74 | $12.20 | $12.20 | 158,470 |
| 2024-11-07 | $11.70 | $11.75 | $11.64 | $11.71 | $11.71 | 27,342 |
| 2024-11-06 | $11.74 | $11.74 | $11.56 | $11.65 | $11.65 | 30,275 |
| 2024-11-05 | $11.82 | $11.85 | $11.74 | $11.81 | $11.81 | 20,285 |
| 2024-11-04 | $11.71 | $11.85 | $11.67 | $11.82 | $11.82 | 34,155 |
| 2024-11-01 | $11.66 | $11.90 | $11.64 | $11.64 | $11.64 | 27,524 |
| 2024-10-31 | $11.53 | $11.62 | $11.53 | $11.60 | $11.60 | 30,092 |
| 2024-10-30 | $11.62 | $11.62 | $11.52 | $11.54 | $11.54 | 58,195 |
| 2024-10-29 | $11.62 | $11.62 | $11.55 | $11.57 | $11.57 | 96,770 |
| 2024-10-28 | $11.64 | $11.66 | $11.60 | $11.61 | $11.61 | 6,175 |
| 2024-10-25 | $11.57 | $11.65 | $11.56 | $11.57 | $11.57 | 12,038 |
| 2024-10-24 | $11.67 | $11.72 | $11.55 | $11.56 | $11.56 | 29,669 |
| 2024-10-23 | $11.83 | $11.83 | $11.65 | $11.67 | $11.67 | 29,519 |
| 2024-10-22 | $11.86 | $11.87 | $11.79 | $11.81 | $11.81 | 20,009 |
| 2024-10-21 | $11.88 | $11.92 | $11.85 | $11.87 | $11.87 | 20,810 |
| 2024-10-18 | $11.87 | $11.93 | $11.85 | $11.92 | $11.92 | 24,515 |
| 2024-10-17 | $11.81 | $11.85 | $11.81 | $11.83 | $11.83 | 14,295 |
| 2024-10-16 | $11.85 | $11.85 | $11.78 | $11.82 | $11.82 | 39,360 |
| 2024-10-15 | $11.78 | $11.88 | $11.78 | $11.84 | $11.84 | 9,140 |
| 2024-10-14 | $11.86 | $11.86 | $11.84 | $11.85 | $11.78 | 5,581 |
| 2024-10-11 | $11.82 | $11.85 | $11.82 | $11.83 | $11.76 | 18,920 |
| 2024-10-10 | $11.81 | $11.83 | $11.80 | $11.82 | $11.75 | 21,168 |
| 2024-10-09 | $11.69 | $11.78 | $11.69 | $11.77 | $11.70 | 15,887 |
| 2024-10-08 | $11.73 | $11.80 | $11.73 | $11.74 | $11.67 | 34,122 |
| 2024-10-07 | $11.76 | $11.82 | $11.69 | $11.73 | $11.66 | 74,963 |
| 2024-10-04 | $11.83 | $11.85 | $11.75 | $11.78 | $11.71 | 57,920 |
| 2024-10-03 | $11.84 | $11.90 | $11.84 | $11.87 | $11.80 | 32,693 |
| 2024-10-02 | $11.86 | $11.92 | $11.80 | $11.90 | $11.83 | 49,560 |
| 2024-10-01 | $11.88 | $11.93 | $11.82 | $11.91 | $11.84 | 64,974 |
| 2024-09-30 | $11.77 | $11.84 | $11.77 | $11.82 | $11.75 | 65,434 |
| 2024-09-27 | $11.75 | $11.77 | $11.71 | $11.76 | $11.69 | 38,764 |
| 2024-09-26 | $11.69 | $11.73 | $11.65 | $11.73 | $11.66 | 54,863 |
| 2024-09-25 | $11.65 | $11.71 | $11.64 | $11.68 | $11.61 | 42,794 |
| 2024-09-24 | $11.69 | $11.71 | $11.63 | $11.71 | $11.64 | 17,461 |
| 2024-09-23 | $11.70 | $11.71 | $11.65 | $11.70 | $11.63 | 64,816 |
| 2024-09-20 | $11.72 | $11.75 | $11.67 | $11.72 | $11.65 | 31,118 |
| 2024-09-19 | $11.75 | $11.80 | $11.70 | $11.72 | $11.65 | 42,349 |
| 2024-09-18 | $11.79 | $11.83 | $11.71 | $11.74 | $11.67 | 62,638 |
| 2024-09-17 | $11.76 | $11.85 | $11.74 | $11.75 | $11.68 | 101,373 |
| 2024-09-16 | $11.90 | $11.90 | $11.74 | $11.76 | $11.69 | 48,904 |
| 2024-09-13 | $11.89 | $11.91 | $11.82 | $11.84 | $11.77 | 35,878 |
| 2024-09-12 | $11.91 | $12.02 | $11.86 | $11.94 | $11.80 | 31,073 |
| 2024-09-11 | $11.89 | $11.95 | $11.89 | $11.92 | $11.78 | 36,454 |
| 2024-09-10 | $11.81 | $11.91 | $11.80 | $11.87 | $11.73 | 31,995 |
| 2024-09-09 | $11.77 | $11.87 | $11.71 | $11.86 | $11.72 | 65,008 |
| 2024-09-06 | $11.79 | $11.80 | $11.70 | $11.76 | $11.62 | 25,400 |
| 2024-09-05 | $11.72 | $11.76 | $11.69 | $11.74 | $11.60 | 50,263 |
| 2024-09-04 | $11.73 | $11.78 | $11.66 | $11.78 | $11.64 | 56,141 |
| 2024-09-03 | $11.74 | $11.74 | $11.67 | $11.69 | $11.55 | 46,582 |
| 2024-08-30 | $11.74 | $11.75 | $11.66 | $11.66 | $11.52 | 27,036 |
| 2024-08-29 | $11.71 | $11.74 | $11.65 | $11.71 | $11.56 | 32,528 |
| 2024-08-28 | $11.75 | $11.75 | $11.66 | $11.72 | $11.57 | 37,320 |
| 2024-08-27 | $11.74 | $11.74 | $11.65 | $11.68 | $11.53 | 17,875 |
| 2024-08-26 | $11.75 | $11.75 | $11.66 | $11.70 | $11.56 | 20,352 |
| 2024-08-23 | $11.73 | $11.78 | $11.65 | $11.66 | $11.52 | 19,362 |
| 2024-08-22 | $11.75 | $11.75 | $11.66 | $11.66 | $11.52 | 62,219 |
| 2024-08-21 | $11.70 | $11.75 | $11.63 | $11.75 | $11.61 | 32,694 |
| 2024-08-20 | $11.71 | $11.71 | $11.62 | $11.64 | $11.50 | 16,754 |
| 2024-08-19 | $11.74 | $11.74 | $11.62 | $11.67 | $11.53 | 24,591 |
| 2024-08-16 | $11.64 | $11.66 | $11.61 | $11.63 | $11.49 | 11,530 |
| 2024-08-15 | $11.66 | $11.66 | $11.57 | $11.65 | $11.51 | 33,173 |
| 2024-08-14 | $11.74 | $11.74 | $11.66 | $11.66 | $11.45 | 26,287 |
| 2024-08-13 | $11.66 | $11.75 | $11.66 | $11.72 | $11.51 | 10,038 |
| 2024-08-12 | $11.66 | $11.71 | $11.62 | $11.64 | $11.42 | 11,457 |
| 2024-08-09 | $11.69 | $11.69 | $11.63 | $11.63 | $11.42 | 15,359 |
| 2024-08-08 | $11.75 | $11.82 | $11.63 | $11.65 | $11.44 | 22,967 |
| 2024-08-07 | $11.75 | $11.81 | $11.75 | $11.77 | $11.56 | 16,977 |
| 2024-08-06 | $11.66 | $11.77 | $11.66 | $11.73 | $11.52 | 14,260 |
| 2024-08-05 | $11.70 | $11.82 | $11.67 | $11.71 | $11.50 | 20,078 |
| 2024-08-02 | $11.79 | $11.82 | $11.75 | $11.76 | $11.55 | 19,803 |
| 2024-08-01 | $11.66 | $11.76 | $11.59 | $11.76 | $11.55 | 34,705 |
| 2024-07-31 | $11.49 | $11.54 | $11.44 | $11.54 | $11.33 | 11,858 |
| 2024-07-30 | $11.37 | $11.45 | $11.37 | $11.42 | $11.21 | 11,174 |
| 2024-07-29 | $11.45 | $11.48 | $11.38 | $11.40 | $11.19 | 9,453 |
| 2024-07-26 | $11.39 | $11.45 | $11.38 | $11.45 | $11.24 | 16,484 |
| 2024-07-25 | $11.37 | $11.60 | $11.35 | $11.44 | $11.23 | 29,162 |
| 2024-07-24 | $11.45 | $11.45 | $11.32 | $11.32 | $11.11 | 9,734 |
| 2024-07-23 | $11.35 | $11.42 | $11.35 | $11.39 | $11.18 | 62,149 |
| 2024-07-22 | $11.38 | $11.41 | $11.30 | $11.36 | $11.15 | 9,579 |
| 2024-07-19 | $11.42 | $11.42 | $11.32 | $11.34 | $11.13 | 14,682 |
| 2024-07-18 | $11.42 | $11.42 | $11.31 | $11.34 | $11.13 | 14,496 |
| 2024-07-17 | $11.40 | $11.49 | $11.39 | $11.40 | $11.19 | 20,220 |
| 2024-07-16 | $11.50 | $11.52 | $11.43 | $11.46 | $11.25 | 11,471 |
| 2024-07-15 | $11.40 | $11.53 | $11.40 | $11.45 | $11.24 | 26,291 |
| 2024-07-12 | $11.55 | $11.61 | $11.42 | $11.48 | $11.48 | 31,856 |
| 2024-07-11 | $11.40 | $11.61 | $11.37 | $11.57 | $11.57 | 35,973 |
| 2024-07-10 | $11.28 | $11.37 | $11.24 | $11.37 | $11.37 | 34,822 |
| 2024-07-09 | $11.27 | $11.40 | $11.19 | $11.36 | $11.36 | 28,741 |
| 2024-07-08 | $11.22 | $11.29 | $11.14 | $11.29 | $11.29 | 30,981 |
| 2024-07-05 | $11.20 | $11.30 | $11.20 | $11.26 | $11.26 | 24,972 |
| 2024-07-03 | $11.15 | $11.23 | $11.15 | $11.19 | $11.19 | 5,400 |
| 2024-07-02 | $11.15 | $11.18 | $11.12 | $11.18 | $11.18 | 20,423 |
| 2024-07-01 | $11.11 | $11.18 | $11.07 | $11.08 | $11.08 | 36,437 |
| 2024-06-28 | $11.11 | $11.19 | $11.11 | $11.16 | $11.16 | 32,787 |
| 2024-06-27 | $11.14 | $11.17 | $11.10 | $11.11 | $11.11 | 85,232 |
| 2024-06-26 | $11.16 | $11.19 | $11.13 | $11.13 | $11.13 | 27,855 |
| 2024-06-25 | $11.18 | $11.23 | $11.16 | $11.19 | $11.19 | 40,370 |
| 2024-06-24 | $11.16 | $11.22 | $11.16 | $11.16 | $11.16 | 9,713 |
| 2024-06-21 | $11.19 | $11.22 | $11.18 | $11.18 | $11.18 | 4,318 |
| 2024-06-20 | $11.19 | $11.19 | $11.15 | $11.17 | $11.17 | 13,286 |
| 2024-06-18 | $11.21 | $11.25 | $11.19 | $11.24 | $11.24 | 8,004 |
| 2024-06-17 | $11.20 | $11.26 | $11.16 | $11.17 | $11.17 | 17,630 |
| 2024-06-14 | $11.20 | $11.25 | $11.18 | $11.24 | $11.24 | 12,782 |
| 2024-06-13 | $11.18 | $11.28 | $11.15 | $11.24 | $11.17 | 13,544 |
| 2024-06-12 | $11.15 | $11.24 | $11.15 | $11.16 | $11.09 | 10,583 |
| 2024-06-11 | $11.02 | $11.15 | $10.99 | $11.08 | $11.01 | 35,229 |
| 2024-06-10 | $11.05 | $11.05 | $11.01 | $11.04 | $10.97 | 20,687 |
| 2024-06-07 | $11.00 | $11.06 | $10.92 | $11.06 | $10.98 | 38,837 |
| 2024-06-06 | $11.07 | $11.12 | $11.02 | $11.06 | $10.99 | 24,248 |
| 2024-06-05 | $10.92 | $11.14 | $10.92 | $11.07 | $11.00 | 33,183 |
| 2024-06-04 | $10.93 | $11.01 | $10.89 | $10.91 | $10.91 | 26,999 |
| 2024-06-03 | $10.77 | $10.82 | $10.73 | $10.77 | $10.77 | 19,820 |
| 2024-05-31 | $10.70 | $10.82 | $10.67 | $10.68 | $10.68 | 38,971 |
| 2024-05-30 | $10.73 | $10.77 | $10.66 | $10.68 | $10.68 | 19,793 |
| 2024-05-29 | $10.73 | $10.94 | $10.70 | $10.73 | $10.73 | 25,836 |
| 2024-05-28 | $10.79 | $10.92 | $10.77 | $10.77 | $10.77 | 4,291 |
| 2024-05-24 | $10.77 | $10.97 | $10.73 | $10.79 | $10.79 | 7,500 |
| 2024-05-23 | $10.82 | $10.93 | $10.75 | $10.76 | $10.76 | 11,533 |
| 2024-05-22 | $10.90 | $10.99 | $10.82 | $10.82 | $10.82 | 7,596 |
| 2024-05-21 | $10.94 | $11.10 | $10.91 | $10.92 | $10.92 | 68,701 |
| 2024-05-20 | $10.91 | $10.99 | $10.89 | $10.92 | $10.92 | 70,685 |
| 2024-05-17 | $10.87 | $10.96 | $10.87 | $10.87 | $10.87 | 11,804 |
| 2024-05-16 | $10.88 | $10.90 | $10.86 | $10.87 | $10.87 | 3,841 |
| 2024-05-15 | $10.83 | $10.91 | $10.83 | $10.89 | $10.89 | 17,257 |
| 2024-05-14 | $10.83 | $10.85 | $10.80 | $10.81 | $10.81 | 11,432 |
| 2024-05-13 | $10.87 | $10.89 | $10.85 | $10.85 | $10.81 | 65,530 |
| 2024-05-10 | $10.81 | $10.90 | $10.80 | $10.87 | $10.83 | 28,524 |
| 2024-05-09 | $10.81 | $10.86 | $10.78 | $10.82 | $10.77 | 36,212 |
| 2024-05-08 | $10.81 | $10.84 | $10.81 | $10.82 | $10.78 | 6,272 |
| 2024-05-07 | $10.77 | $10.83 | $10.77 | $10.81 | $10.76 | 5,187 |
| 2024-05-06 | $10.68 | $10.76 | $10.68 | $10.74 | $10.70 | 43,615 |
| 2024-05-03 | $10.65 | $10.70 | $10.65 | $10.69 | $10.65 | 12,968 |
| 2024-05-02 | $10.61 | $10.63 | $10.61 | $10.63 | $10.59 | 21,273 |
| 2024-05-01 | $10.61 | $10.65 | $10.58 | $10.65 | $10.61 | 22,053 |
| 2024-04-30 | $10.52 | $10.58 | $10.52 | $10.58 | $10.54 | 17,240 |
| 2024-04-29 | $10.61 | $10.61 | $10.54 | $10.58 | $10.54 | 26,202 |
| 2024-04-26 | $10.58 | $10.58 | $10.54 | $10.55 | $10.51 | 9,600 |
| 2024-04-25 | $10.56 | $10.58 | $10.52 | $10.55 | $10.51 | 22,985 |
| 2024-04-24 | $10.61 | $10.64 | $10.59 | $10.60 | $10.56 | 37,654 |
| 2024-04-23 | $10.61 | $10.68 | $10.61 | $10.64 | $10.60 | 22,040 |
| 2024-04-22 | $10.64 | $10.67 | $10.62 | $10.62 | $10.58 | 36,004 |
| 2024-04-19 | $10.70 | $10.70 | $10.67 | $10.67 | $10.63 | 1,484 |
| 2024-04-18 | $10.66 | $10.67 | $10.64 | $10.67 | $10.63 | 9,123 |
| 2024-04-17 | $10.65 | $10.69 | $10.65 | $10.69 | $10.64 | 6,114 |
| 2024-04-16 | $10.61 | $10.69 | $10.60 | $10.69 | $10.65 | 18,502 |
| 2024-04-15 | $10.70 | $10.70 | $10.64 | $10.64 | $10.60 | 10,588 |
| 2024-04-12 | $10.68 | $10.74 | $10.68 | $10.71 | $10.67 | 6,201 |
| 2024-04-11 | $10.81 | $10.81 | $10.70 | $10.72 | $10.64 | 11,001 |
| 2024-04-10 | $10.85 | $10.85 | $10.73 | $10.74 | $10.66 | 21,101 |
| 2024-04-09 | $10.88 | $10.89 | $10.88 | $10.88 | $10.79 | 5,108 |
| 2024-04-08 | $10.91 | $10.93 | $10.89 | $10.90 | $10.81 | 10,132 |
| 2024-04-05 | $10.91 | $10.92 | $10.87 | $10.88 | $10.79 | 16,128 |
| 2024-04-04 | $10.93 | $10.97 | $10.89 | $10.93 | $10.84 | 18,211 |
| 2024-04-03 | $10.90 | $10.97 | $10.85 | $10.97 | $10.88 | 74,770 |
| 2024-04-02 | $10.91 | $10.91 | $10.85 | $10.87 | $10.78 | 28,465 |
| 2024-04-01 | $11.02 | $11.02 | $10.92 | $10.94 | $10.85 | 28,761 |
| 2024-03-28 | $10.95 | $10.98 | $10.95 | $10.98 | $10.89 | 2,318 |
| 2024-03-27 | $10.98 | $11.00 | $10.95 | $10.95 | $10.87 | 23,612 |
| 2024-03-26 | $11.01 | $11.01 | $10.95 | $10.98 | $10.89 | 19,157 |
| 2024-03-25 | $10.95 | $10.97 | $10.95 | $10.95 | $10.86 | 2,964 |
| 2024-03-22 | $10.97 | $10.99 | $10.96 | $10.97 | $10.88 | 4,958 |
| 2024-03-21 | $10.96 | $10.99 | $10.94 | $10.96 | $10.87 | 9,810 |
| 2024-03-20 | $10.95 | $11.00 | $10.94 | $10.94 | $10.85 | 11,186 |
| 2024-03-19 | $11.02 | $11.02 | $10.99 | $10.99 | $10.90 | 3,155 |
| 2024-03-18 | $10.88 | $10.98 | $10.88 | $10.97 | $10.88 | 14,441 |
| 2024-03-15 | $10.95 | $10.96 | $10.86 | $10.96 | $10.87 | 14,958 |
| 2024-03-14 | $11.01 | $11.03 | $10.93 | $10.95 | $10.86 | 9,891 |
| 2024-03-13 | $11.05 | $11.07 | $11.05 | $11.05 | $10.92 | 7,714 |
| 2024-03-12 | $11.01 | $11.05 | $11.01 | $11.05 | $10.92 | 7,545 |
| 2024-03-11 | $11.04 | $11.04 | $11.02 | $11.03 | $10.90 | 2,654 |
| 2024-03-08 | $11.00 | $11.05 | $10.99 | $10.99 | $10.86 | 14,483 |
| 2024-03-07 | $10.99 | $11.02 | $10.94 | $10.98 | $10.85 | 27,322 |
| 2024-03-06 | $10.86 | $10.93 | $10.86 | $10.93 | $10.80 | 9,821 |
| 2024-03-05 | $10.90 | $10.91 | $10.88 | $10.90 | $10.77 | 9,863 |
| 2024-03-04 | $10.85 | $10.92 | $10.84 | $10.84 | $10.71 | 20,670 |
| 2024-03-01 | $10.87 | $10.89 | $10.85 | $10.85 | $10.72 | 17,751 |
| 2024-02-29 | $10.80 | $10.86 | $10.80 | $10.83 | $10.70 | 20,255 |
| 2024-02-28 | $10.83 | $10.83 | $10.80 | $10.81 | $10.68 | 10,591 |
| 2024-02-27 | $10.82 | $10.85 | $10.78 | $10.78 | $10.65 | 14,226 |
| 2024-02-26 | $10.93 | $10.93 | $10.81 | $10.81 | $10.68 | 6,582 |
| 2024-02-23 | $10.95 | $10.95 | $10.86 | $10.88 | $10.88 | 9,197 |
| 2024-02-22 | $10.95 | $10.96 | $10.91 | $10.94 | $10.94 | 3,661 |
| 2024-02-21 | $10.91 | $10.95 | $10.91 | $10.93 | $10.93 | 41,127 |
| 2024-02-20 | $10.86 | $10.91 | $10.86 | $10.89 | $10.89 | 17,440 |
| 2024-02-16 | $10.85 | $10.86 | $10.78 | $10.84 | $10.84 | 14,106 |
| 2024-02-15 | $10.90 | $10.90 | $10.84 | $10.88 | $10.88 | 14,146 |
| 2024-02-14 | $10.75 | $10.83 | $10.75 | $10.83 | $10.83 | 12,926 |
| 2024-02-13 | $10.84 | $10.84 | $10.80 | $10.81 | $10.78 | 5,152 |
| 2024-02-12 | $10.90 | $10.92 | $10.86 | $10.91 | $10.87 | 18,916 |
| 2024-02-09 | $10.84 | $10.90 | $10.75 | $10.88 | $10.84 | 25,167 |
| 2024-02-08 | $10.83 | $10.87 | $10.83 | $10.86 | $10.83 | 14,062 |
| 2024-02-07 | $10.78 | $10.91 | $10.78 | $10.88 | $10.84 | 30,231 |
| 2024-02-06 | $10.76 | $10.86 | $10.76 | $10.85 | $10.82 | 9,495 |
| 2024-02-05 | $10.85 | $10.85 | $10.76 | $10.79 | $10.76 | 22,274 |
| 2024-02-02 | $10.83 | $10.88 | $10.83 | $10.85 | $10.82 | 14,531 |
| 2024-02-01 | $10.99 | $10.99 | $10.83 | $10.92 | $10.88 | 31,654 |
| 2024-01-31 | $10.93 | $10.93 | $10.79 | $10.87 | $10.83 | 12,679 |
| 2024-01-30 | $10.88 | $10.88 | $10.81 | $10.86 | $10.83 | 10,755 |
| 2024-01-29 | $10.79 | $10.84 | $10.76 | $10.84 | $10.81 | 6,773 |
| 2024-01-26 | $10.79 | $10.80 | $10.76 | $10.76 | $10.73 | 6,838 |
| 2024-01-25 | $10.76 | $10.81 | $10.76 | $10.78 | $10.75 | 18,650 |
| 2024-01-24 | $10.75 | $10.79 | $10.69 | $10.72 | $10.69 | 5,758 |
| 2024-01-23 | $10.73 | $10.76 | $10.69 | $10.73 | $10.70 | 24,558 |
| 2024-01-22 | $10.70 | $10.79 | $10.70 | $10.75 | $10.72 | 30,207 |
| 2024-01-19 | $10.67 | $10.67 | $10.53 | $10.63 | $10.60 | 34,531 |
| 2024-01-18 | $10.70 | $10.74 | $10.65 | $10.67 | $10.64 | 14,768 |
| 2024-01-17 | $10.80 | $10.80 | $10.71 | $10.71 | $10.68 | 23,935 |
| 2024-01-16 | $10.83 | $10.84 | $10.79 | $10.82 | $10.79 | 32,683 |
| 2024-01-12 | $10.85 | $10.86 | $10.84 | $10.86 | $10.83 | 11,106 |
| 2024-01-11 | $10.86 | $10.87 | $10.77 | $10.83 | $10.80 | 31,240 |
| 2024-01-10 | $10.87 | $10.87 | $10.82 | $10.86 | $10.79 | 31,328 |
| 2024-01-09 | $10.84 | $10.90 | $10.84 | $10.87 | $10.80 | 13,525 |
| 2024-01-08 | $10.84 | $10.90 | $10.84 | $10.89 | $10.82 | 12,887 |
| 2024-01-05 | $10.79 | $10.84 | $10.78 | $10.81 | $10.81 | 22,790 |
| 2024-01-04 | $10.78 | $10.81 | $10.77 | $10.79 | $10.79 | 26,889 |
| 2024-01-03 | $10.71 | $10.79 | $10.69 | $10.78 | $10.78 | 11,696 |
| 2024-01-02 | $10.66 | $10.74 | $10.66 | $10.72 | $10.72 | 16,390 |
| 2023-12-29 | $10.69 | $10.71 | $10.68 | $10.71 | $10.71 | 47,124 |
| 2023-12-28 | $10.65 | $10.72 | $10.65 | $10.69 | $10.69 | 24,911 |
| 2023-12-27 | $10.68 | $10.75 | $10.67 | $10.71 | $10.71 | 35,600 |
| 2023-12-26 | $10.73 | $10.75 | $10.66 | $10.67 | $10.67 | 83,999 |
| 2023-12-22 | $10.74 | $10.83 | $10.72 | $10.72 | $10.72 | 49,970 |
| 2023-12-21 | $10.77 | $10.85 | $10.62 | $10.73 | $10.73 | 134,026 |
| 2023-12-20 | $10.80 | $10.84 | $10.76 | $10.79 | $10.79 | 36,260 |
| 2023-12-19 | $10.86 | $10.86 | $10.76 | $10.80 | $10.80 | 55,757 |
| 2023-12-18 | $10.78 | $10.84 | $10.75 | $10.81 | $10.81 | 70,811 |
| 2023-12-15 | $10.85 | $10.95 | $10.81 | $10.82 | $10.82 | 10,658 |
| 2023-12-14 | $10.66 | $10.86 | $10.66 | $10.81 | $10.81 | 19,263 |
| 2023-12-13 | $10.65 | $10.70 | $10.64 | $10.69 | $10.66 | 8,163 |
| 2023-12-12 | $10.61 | $10.66 | $10.61 | $10.65 | $10.62 | 20,855 |
| 2023-12-11 | $10.60 | $10.63 | $10.57 | $10.63 | $10.60 | 43,286 |
| 2023-12-08 | $10.57 | $10.61 | $10.56 | $10.60 | $10.57 | 28,046 |
| 2023-12-07 | $10.58 | $10.64 | $10.58 | $10.61 | $10.58 | 16,950 |
| 2023-12-06 | $10.59 | $10.62 | $10.59 | $10.59 | $10.56 | 10,457 |
| 2023-12-05 | $10.60 | $10.65 | $10.58 | $10.60 | $10.57 | 25,149 |
| 2023-12-04 | $10.61 | $10.65 | $10.57 | $10.57 | $10.54 | 37,499 |
| 2023-12-01 | $10.51 | $10.69 | $10.51 | $10.67 | $10.67 | 40,016 |
| 2023-11-30 | $10.45 | $10.58 | $10.43 | $10.47 | $10.47 | 48,299 |
| 2023-11-29 | $10.42 | $10.48 | $10.40 | $10.45 | $10.45 | 25,025 |
| 2023-11-28 | $10.33 | $10.38 | $10.33 | $10.34 | $10.34 | 18,666 |
| 2023-11-27 | $10.39 | $10.39 | $10.33 | $10.37 | $10.37 | 14,018 |
| 2023-11-24 | $10.31 | $10.40 | $10.31 | $10.33 | $10.33 | 30,828 |
| 2023-11-22 | $10.29 | $10.34 | $10.29 | $10.34 | $10.34 | 9,581 |
| 2023-11-21 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 3,344 |
| 2023-11-20 | $10.18 | $10.29 | $10.18 | $10.26 | $10.26 | 39,342 |
| 2023-11-17 | $10.25 | $10.26 | $10.23 | $10.24 | $10.24 | 27,513 |
| 2023-11-16 | $10.11 | $10.23 | $10.11 | $10.21 | $10.21 | 17,302 |
| 2023-11-15 | $10.03 | $10.08 | $10.01 | $10.05 | $10.05 | 16,429 |
| 2023-11-14 | $9.88 | $10.06 | $9.88 | $10.02 | $10.02 | 26,491 |
| 2023-11-13 | $9.82 | $9.89 | $9.82 | $9.86 | $9.83 | 23,005 |
| 2023-11-10 | $9.90 | $9.91 | $9.85 | $9.90 | $9.90 | 8,796 |
| 2023-11-09 | $9.91 | $9.96 | $9.78 | $9.79 | $9.79 | 80,350 |
| 2023-11-08 | $9.82 | $9.91 | $9.82 | $9.90 | $9.90 | 12,634 |
| 2023-11-07 | $9.74 | $9.85 | $9.74 | $9.83 | $9.83 | 9,741 |
| 2023-11-06 | $9.73 | $9.77 | $9.65 | $9.71 | $9.71 | 35,566 |
| 2023-11-03 | $9.71 | $9.85 | $9.69 | $9.72 | $9.72 | 36,510 |
| 2023-11-02 | $9.50 | $9.72 | $9.50 | $9.66 | $9.66 | 36,563 |
| 2023-11-01 | $9.37 | $9.45 | $9.34 | $9.45 | $9.45 | 16,952 |
| 2023-10-31 | $9.31 | $9.35 | $9.29 | $9.32 | $9.32 | 16,122 |
| 2023-10-30 | $9.35 | $9.35 | $9.24 | $9.30 | $9.30 | 43,213 |
| 2023-10-27 | $9.28 | $9.30 | $9.28 | $9.29 | $9.29 | 23,679 |
| 2023-10-26 | $9.26 | $9.33 | $9.22 | $9.30 | $9.30 | 28,551 |
| 2023-10-25 | $9.35 | $9.35 | $9.24 | $9.26 | $9.26 | 10,203 |
| 2023-10-24 | $9.37 | $9.47 | $9.36 | $9.39 | $9.39 | 24,447 |
| 2023-10-23 | $9.31 | $9.38 | $9.31 | $9.31 | $9.31 | 7,562 |
| 2023-10-20 | $9.32 | $9.36 | $9.32 | $9.33 | $9.33 | 31,330 |
| 2023-10-19 | $9.34 | $9.35 | $9.32 | $9.33 | $9.33 | 14,077 |
| 2023-10-18 | $9.43 | $9.43 | $9.35 | $9.35 | $9.35 | 15,893 |
| 2023-10-17 | $9.51 | $9.51 | $9.45 | $9.46 | $9.46 | 16,417 |
| 2023-10-16 | $9.56 | $9.58 | $9.50 | $9.51 | $9.51 | 8,034 |
| 2023-10-13 | $9.60 | $9.63 | $9.56 | $9.59 | $9.59 | 16,126 |
| 2023-10-12 | $9.64 | $9.64 | $9.53 | $9.53 | $9.53 | 15,269 |
| 2023-10-11 | $9.66 | $9.67 | $9.61 | $9.67 | $9.64 | 8,528 |
| 2023-10-10 | $9.50 | $9.63 | $9.50 | $9.57 | $9.54 | 17,186 |
| 2023-10-09 | $9.52 | $9.57 | $9.47 | $9.52 | $9.49 | 26,301 |
| 2023-10-06 | $9.45 | $9.49 | $9.42 | $9.46 | $9.43 | 26,681 |
| 2023-10-05 | $9.53 | $9.54 | $9.48 | $9.48 | $9.45 | 28,214 |
| 2023-10-04 | $9.50 | $9.60 | $9.50 | $9.55 | $9.52 | 9,855 |
| 2023-10-03 | $9.57 | $9.60 | $9.46 | $9.49 | $9.46 | 48,751 |
| 2023-10-02 | $9.74 | $9.74 | $9.58 | $9.61 | $9.58 | 21,753 |
| 2023-09-29 | $9.67 | $9.71 | $9.63 | $9.63 | $9.60 | 30,184 |
| 2023-09-28 | $9.78 | $9.78 | $9.65 | $9.66 | $9.63 | 18,886 |
| 2023-09-27 | $9.78 | $9.82 | $9.75 | $9.75 | $9.72 | 8,945 |
| 2023-09-26 | $9.83 | $9.85 | $9.75 | $9.76 | $9.73 | 23,457 |
| 2023-09-25 | $9.87 | $9.91 | $9.81 | $9.81 | $9.78 | 37,804 |
| 2023-09-22 | $10.05 | $10.05 | $9.88 | $9.94 | $9.91 | 24,378 |
| 2023-09-21 | $10.09 | $10.09 | $10.00 | $10.00 | $9.97 | 17,838 |
| 2023-09-20 | $10.11 | $10.15 | $10.08 | $10.11 | $10.08 | 45,482 |
| 2023-09-19 | $10.10 | $10.10 | $10.00 | $10.10 | $10.07 | 26,932 |
| 2023-09-18 | $10.08 | $10.14 | $10.08 | $10.13 | $10.09 | 12,544 |
| 2023-09-15 | $10.12 | $10.12 | $10.11 | $10.11 | $10.08 | 9,408 |
| 2023-09-14 | $10.10 | $10.13 | $10.10 | $10.12 | $10.09 | 37,853 |
| 2023-09-13 | $10.14 | $10.18 | $10.10 | $10.16 | $10.10 | 44,973 |
| 2023-09-12 | $10.12 | $10.14 | $10.11 | $10.12 | $10.06 | 37,760 |
| 2023-09-11 | $10.11 | $10.19 | $10.11 | $10.13 | $10.07 | 17,707 |
| 2023-09-08 | $10.18 | $10.20 | $10.13 | $10.13 | $10.07 | 4,548 |
| 2023-09-07 | $10.28 | $10.29 | $10.11 | $10.18 | $10.12 | 42,456 |
| 2023-09-06 | $10.26 | $10.30 | $10.25 | $10.27 | $10.20 | 8,748 |
| 2023-09-05 | $10.37 | $10.37 | $10.26 | $10.27 | $10.21 | 32,649 |
| 2023-09-01 | $10.37 | $10.37 | $10.32 | $10.33 | $10.27 | 12,236 |
| 2023-08-31 | $10.37 | $10.38 | $10.33 | $10.34 | $10.27 | 9,810 |
| 2023-08-30 | $10.34 | $10.42 | $10.33 | $10.33 | $10.27 | 11,715 |
| 2023-08-29 | $10.30 | $10.37 | $10.30 | $10.35 | $10.28 | 17,854 |
| 2023-08-28 | $10.30 | $10.31 | $10.27 | $10.30 | $10.24 | 30,494 |
| 2023-08-25 | $10.25 | $10.31 | $10.25 | $10.27 | $10.21 | 30,051 |
| 2023-08-24 | $10.25 | $10.29 | $10.25 | $10.27 | $10.21 | 20,897 |
| 2023-08-23 | $10.32 | $10.33 | $10.30 | $10.32 | $10.26 | 39,435 |
| 2023-08-22 | $10.31 | $10.32 | $10.28 | $10.28 | $10.22 | 9,552 |
| 2023-08-21 | $10.33 | $10.33 | $10.28 | $10.30 | $10.24 | 19,566 |
| 2023-08-18 | $10.35 | $10.37 | $10.34 | $10.34 | $10.27 | 6,943 |
| 2023-08-17 | $10.38 | $10.39 | $10.30 | $10.34 | $10.27 | 77,220 |
| 2023-08-16 | $10.49 | $10.49 | $10.38 | $10.38 | $10.31 | 31,873 |
| 2023-08-15 | $10.47 | $10.51 | $10.47 | $10.49 | $10.42 | 12,591 |
| 2023-08-14 | $10.51 | $10.51 | $10.49 | $10.50 | $10.43 | 2,602 |
| 2023-08-11 | $10.55 | $10.56 | $10.52 | $10.52 | $10.42 | 15,911 |
| 2023-08-10 | $10.55 | $10.58 | $10.53 | $10.53 | $10.43 | 17,971 |
| 2023-08-09 | $10.55 | $10.57 | $10.53 | $10.53 | $10.43 | 14,101 |
| 2023-08-08 | $10.53 | $10.55 | $10.53 | $10.54 | $10.44 | 13,550 |
| 2023-08-07 | $10.54 | $10.55 | $10.54 | $10.54 | $10.44 | 28,696 |
| 2023-08-04 | $10.62 | $10.62 | $10.55 | $10.58 | $10.48 | 18,812 |
| 2023-08-03 | $10.60 | $10.61 | $10.56 | $10.56 | $10.46 | 13,803 |
| 2023-08-02 | $10.73 | $10.74 | $10.56 | $10.68 | $10.58 | 63,877 |
| 2023-08-01 | $10.76 | $10.83 | $10.74 | $10.75 | $10.65 | 32,019 |
| 2023-07-31 | $10.76 | $10.78 | $10.75 | $10.76 | $10.66 | 5,095 |
| 2023-07-28 | $10.80 | $10.80 | $10.74 | $10.75 | $10.65 | 18,777 |
| 2023-07-27 | $10.77 | $10.77 | $10.73 | $10.73 | $10.63 | 10,114 |
| 2023-07-26 | $10.82 | $10.82 | $10.80 | $10.80 | $10.70 | 3,661 |
| 2023-07-25 | $10.76 | $10.81 | $10.76 | $10.80 | $10.70 | 25,570 |
| 2023-07-24 | $10.78 | $10.84 | $10.78 | $10.82 | $10.72 | 8,892 |
| 2023-07-21 | $10.81 | $10.81 | $10.79 | $10.79 | $10.79 | 3,219 |
| 2023-07-20 | $10.74 | $10.80 | $10.74 | $10.76 | $10.76 | 40,318 |
| 2023-07-19 | $10.78 | $10.84 | $10.77 | $10.82 | $10.82 | 6,280 |
| 2023-07-18 | $10.68 | $10.78 | $10.68 | $10.77 | $10.77 | 9,459 |
| 2023-07-17 | $10.75 | $10.75 | $10.54 | $10.72 | $10.72 | 34,885 |
| 2023-07-14 | $10.72 | $10.74 | $10.70 | $10.70 | $10.70 | 8,683 |
| 2023-07-13 | $10.69 | $10.76 | $10.69 | $10.74 | $10.74 | 17,254 |
| 2023-07-12 | $10.73 | $10.75 | $10.71 | $10.74 | $10.70 | 8,872 |
| 2023-07-11 | $10.65 | $10.71 | $10.65 | $10.67 | $10.64 | 21,380 |
| 2023-07-10 | $10.64 | $10.71 | $10.64 | $10.69 | $10.66 | 13,724 |
| 2023-07-07 | $10.61 | $10.72 | $10.61 | $10.68 | $10.65 | 21,205 |
| 2023-07-06 | $10.77 | $10.77 | $10.63 | $10.66 | $10.63 | 42,347 |
| 2023-07-05 | $10.82 | $10.82 | $10.76 | $10.77 | $10.74 | 17,676 |
| 2023-07-03 | $10.74 | $10.82 | $10.74 | $10.79 | $10.79 | 7,572 |
| 2023-06-30 | $10.75 | $10.81 | $10.74 | $10.75 | $10.75 | 21,164 |
| 2023-06-29 | $10.75 | $10.75 | $10.69 | $10.70 | $10.70 | 17,049 |
| 2023-06-28 | $10.72 | $10.80 | $10.72 | $10.74 | $10.74 | 29,083 |
| 2023-06-27 | $10.70 | $10.74 | $10.70 | $10.73 | $10.73 | 10,226 |
| 2023-06-26 | $10.64 | $10.70 | $10.64 | $10.68 | $10.68 | 14,062 |
| 2023-06-23 | $10.67 | $10.69 | $10.65 | $10.65 | $10.65 | 14,847 |
| 2023-06-22 | $10.62 | $10.65 | $10.62 | $10.62 | $10.62 | 11,090 |
| 2023-06-21 | $10.66 | $10.67 | $10.61 | $10.66 | $10.66 | 14,322 |
| 2023-06-20 | $10.63 | $10.66 | $10.59 | $10.62 | $10.62 | 43,841 |
| 2023-06-16 | $10.63 | $10.63 | $10.58 | $10.61 | $10.61 | 30,575 |
| 2023-06-15 | $10.64 | $10.66 | $10.63 | $10.66 | $10.66 | 14,534 |
| 2023-06-14 | $10.63 | $10.66 | $10.61 | $10.63 | $10.63 | 27,619 |
| 2023-06-13 | $10.66 | $10.66 | $10.64 | $10.65 | $10.62 | 17,829 |
| 2023-06-12 | $10.69 | $10.69 | $10.62 | $10.66 | $10.63 | 12,990 |
| 2023-06-09 | $10.62 | $10.72 | $10.62 | $10.64 | $10.61 | 11,851 |
| 2023-06-08 | $10.60 | $10.68 | $10.60 | $10.68 | $10.65 | 8,759 |
| 2023-06-07 | $10.63 | $10.63 | $10.42 | $10.59 | $10.56 | 69,761 |
| 2023-06-06 | $10.61 | $10.65 | $10.61 | $10.65 | $10.62 | 11,258 |
| 2023-06-05 | $10.62 | $10.67 | $10.57 | $10.61 | $10.58 | 42,013 |
| 2023-06-02 | $10.74 | $10.74 | $10.66 | $10.68 | $10.65 | 14,685 |
| 2023-06-01 | $10.70 | $10.75 | $10.62 | $10.71 | $10.68 | 31,623 |
| 2023-05-31 | $10.64 | $10.66 | $10.64 | $10.64 | $10.61 | 4,952 |
| 2023-05-30 | $10.67 | $10.67 | $10.60 | $10.60 | $10.57 | 6,317 |
| 2023-05-26 | $10.60 | $10.61 | $10.59 | $10.61 | $10.58 | 3,401 |
| 2023-05-25 | $10.63 | $10.63 | $10.55 | $10.56 | $10.53 | 15,078 |
| 2023-05-24 | $10.67 | $10.69 | $10.60 | $10.60 | $10.57 | 14,401 |
| 2023-05-23 | $10.77 | $10.77 | $10.67 | $10.67 | $10.64 | 16,387 |
| 2023-05-22 | $10.79 | $10.81 | $10.76 | $10.77 | $10.74 | 31,358 |
| 2023-05-19 | $10.78 | $10.81 | $10.76 | $10.79 | $10.76 | 40,346 |
| 2023-05-18 | $10.78 | $10.78 | $10.76 | $10.76 | $10.73 | 21,117 |
| 2023-05-17 | $10.78 | $10.81 | $10.76 | $10.76 | $10.73 | 14,842 |
| 2023-05-16 | $10.80 | $10.81 | $10.78 | $10.80 | $10.76 | 5,389 |
| 2023-05-15 | $10.80 | $10.82 | $10.76 | $10.79 | $10.76 | 20,178 |
| 2023-05-12 | $10.83 | $10.83 | $10.80 | $10.80 | $10.77 | 6,956 |
| 2023-05-11 | $10.81 | $10.84 | $10.80 | $10.83 | $10.76 | 10,782 |
| 2023-05-10 | $10.80 | $10.88 | $10.73 | $10.80 | $10.73 | 21,125 |
| 2023-05-09 | $10.78 | $10.83 | $10.77 | $10.79 | $10.72 | 28,799 |
| 2023-05-08 | $10.88 | $10.91 | $10.78 | $10.83 | $10.76 | 14,590 |
| 2023-05-05 | $10.81 | $10.92 | $10.80 | $10.88 | $10.81 | 27,672 |
| 2023-05-04 | $10.75 | $10.79 | $10.71 | $10.77 | $10.70 | 53,406 |
| 2023-05-03 | $10.79 | $10.80 | $10.76 | $10.76 | $10.70 | 18,175 |
| 2023-05-02 | $10.90 | $10.90 | $10.79 | $10.80 | $10.73 | 19,236 |
| 2023-05-01 | $10.79 | $10.87 | $10.78 | $10.81 | $10.74 | 27,248 |
| 2023-04-28 | $10.93 | $10.93 | $10.82 | $10.82 | $10.82 | 42,287 |
| 2023-04-27 | $10.94 | $10.94 | $10.88 | $10.90 | $10.90 | 11,522 |
| 2023-04-26 | $10.89 | $10.93 | $10.89 | $10.89 | $10.89 | 8,199 |
| 2023-04-25 | $10.91 | $10.91 | $10.87 | $10.88 | $10.88 | 18,889 |
| 2023-04-24 | $10.92 | $10.94 | $10.88 | $10.88 | $10.88 | 9,178 |
| 2023-04-21 | $10.92 | $10.95 | $10.88 | $10.88 | $10.88 | 10,201 |
| 2023-04-20 | $10.93 | $10.95 | $10.88 | $10.91 | $10.91 | 12,440 |
| 2023-04-19 | $10.92 | $10.94 | $10.92 | $10.92 | $10.92 | 12,070 |
| 2023-04-18 | $11.04 | $11.04 | $10.96 | $10.96 | $10.96 | 38,874 |
| 2023-04-17 | $11.10 | $11.10 | $11.03 | $11.05 | $11.05 | 19,881 |
| 2023-04-14 | $11.19 | $11.19 | $11.09 | $11.10 | $11.10 | 25,097 |
| 2023-04-13 | $11.18 | $11.24 | $11.18 | $11.19 | $11.19 | 10,699 |
| 2023-04-12 | $11.18 | $11.25 | $11.18 | $11.21 | $11.18 | 20,200 |
| 2023-04-11 | $11.19 | $11.21 | $11.16 | $11.19 | $11.16 | 24,613 |
| 2023-04-10 | $11.22 | $11.22 | $11.16 | $11.17 | $11.14 | 10,565 |
| 2023-04-06 | $11.26 | $11.28 | $11.21 | $11.24 | $11.21 | 4,557 |
| 2023-04-05 | $11.24 | $11.27 | $11.19 | $11.23 | $11.20 | 12,188 |
| 2023-04-04 | $11.27 | $11.28 | $11.15 | $11.20 | $11.17 | 12,337 |
| 2023-04-03 | $11.37 | $11.37 | $11.21 | $11.24 | $11.21 | 18,868 |
| 2023-03-31 | $11.26 | $11.30 | $11.23 | $11.30 | $11.27 | 19,779 |
| 2023-03-30 | $11.08 | $11.21 | $11.08 | $11.21 | $11.18 | 59,928 |
| 2023-03-29 | $11.06 | $11.10 | $11.06 | $11.07 | $11.04 | 13,194 |
| 2023-03-28 | $11.07 | $11.12 | $11.04 | $11.09 | $11.06 | 10,195 |
| 2023-03-27 | $11.10 | $11.10 | $11.03 | $11.04 | $11.01 | 5,377 |
| 2023-03-24 | $11.09 | $11.13 | $11.07 | $11.11 | $11.11 | 9,227 |
| 2023-03-23 | $11.05 | $11.08 | $11.05 | $11.05 | $11.05 | 8,511 |
| 2023-03-22 | $11.07 | $11.07 | $11.03 | $11.05 | $11.05 | 9,174 |
| 2023-03-21 | $11.10 | $11.10 | $11.03 | $11.03 | $11.03 | 20,457 |
| 2023-03-20 | $11.06 | $11.10 | $11.06 | $11.07 | $11.07 | 26,259 |
| 2023-03-17 | $11.10 | $11.12 | $11.07 | $11.08 | $11.08 | 6,450 |
| 2023-03-16 | $11.07 | $11.18 | $11.07 | $11.08 | $11.08 | 22,399 |
| 2023-03-15 | $11.13 | $11.13 | $11.07 | $11.10 | $11.10 | 16,535 |
| 2023-03-14 | $11.20 | $11.20 | $11.03 | $11.03 | $11.03 | 17,466 |
| 2023-03-13 | $11.19 | $11.19 | $11.10 | $11.15 | $11.12 | 12,226 |
| 2023-03-10 | $11.15 | $11.23 | $11.12 | $11.12 | $11.09 | 15,230 |
| 2023-03-09 | $11.12 | $11.18 | $11.11 | $11.13 | $11.10 | 6,489 |
| 2023-03-08 | $11.17 | $11.17 | $11.12 | $11.15 | $11.15 | 7,302 |
| 2023-03-07 | $11.17 | $11.17 | $11.15 | $11.16 | $11.16 | 11,804 |
| 2023-03-06 | $11.23 | $11.23 | $11.16 | $11.18 | $11.18 | 19,052 |
| 2023-03-03 | $11.22 | $11.28 | $11.20 | $11.23 | $11.23 | 15,177 |
| 2023-03-02 | $11.24 | $11.24 | $11.17 | $11.17 | $11.17 | 14,921 |
| 2023-03-01 | $11.30 | $11.31 | $11.25 | $11.28 | $11.28 | 13,521 |
| 2023-02-28 | $11.29 | $11.33 | $11.27 | $11.30 | $11.30 | 5,397 |
| 2023-02-27 | $11.34 | $11.34 | $11.30 | $11.31 | $11.31 | 8,025 |
| 2023-02-24 | $11.34 | $11.36 | $11.25 | $11.28 | $11.28 | 24,584 |
| 2023-02-23 | $11.34 | $11.47 | $11.33 | $11.39 | $11.39 | 65,371 |
| 2023-02-22 | $11.35 | $11.35 | $11.32 | $11.34 | $11.34 | 11,608 |
| 2023-02-21 | $11.52 | $11.52 | $11.33 | $11.34 | $11.34 | 21,273 |
| 2023-02-17 | $11.66 | $11.66 | $11.51 | $11.55 | $11.55 | 19,776 |
| 2023-02-16 | $11.81 | $11.81 | $11.66 | $11.66 | $11.66 | 3,643 |
| 2023-02-15 | $11.81 | $11.88 | $11.80 | $11.81 | $11.81 | 6,826 |
| 2023-02-14 | $11.94 | $11.94 | $11.79 | $11.86 | $11.86 | 8,397 |
| 2023-02-13 | $12.01 | $12.01 | $11.93 | $11.93 | $11.90 | 6,003 |
| 2023-02-10 | $12.00 | $12.00 | $11.93 | $11.93 | $11.90 | 4,753 |
| 2023-02-09 | $12.10 | $12.10 | $12.00 | $12.01 | $11.98 | 4,937 |
| 2023-02-08 | $11.92 | $12.05 | $11.92 | $12.05 | $12.02 | 19,845 |
| 2023-02-07 | $12.00 | $12.04 | $11.94 | $11.94 | $11.91 | 5,506 |
| 2023-02-06 | $12.04 | $12.04 | $11.94 | $11.98 | $11.95 | 24,829 |
| 2023-02-03 | $12.15 | $12.16 | $11.97 | $12.04 | $12.01 | 26,844 |
| 2023-02-02 | $12.08 | $12.23 | $12.08 | $12.15 | $12.12 | 10,115 |
| 2023-02-01 | $11.95 | $12.14 | $11.95 | $12.11 | $12.08 | 15,107 |
| 2023-01-31 | $11.99 | $12.03 | $11.99 | $11.99 | $11.96 | 22,833 |
| 2023-01-30 | $11.97 | $12.00 | $11.95 | $12.00 | $11.97 | 4,658 |
| 2023-01-27 | $11.91 | $11.95 | $11.91 | $11.95 | $11.92 | 5,455 |
| 2023-01-26 | $11.93 | $11.99 | $11.93 | $11.96 | $11.93 | 8,851 |
| 2023-01-25 | $12.00 | $12.00 | $11.91 | $11.95 | $11.92 | 13,649 |
| 2023-01-24 | $12.00 | $12.00 | $11.96 | $11.98 | $11.95 | 12,508 |
| 2023-01-23 | $11.94 | $12.10 | $11.94 | $12.00 | $11.97 | 21,162 |
| 2023-01-20 | $11.93 | $12.02 | $11.90 | $12.00 | $11.97 | 6,594 |
| 2023-01-19 | $11.80 | $11.92 | $11.80 | $11.89 | $11.86 | 21,483 |
| 2023-01-18 | $11.84 | $11.86 | $11.77 | $11.86 | $11.83 | 15,402 |
| 2023-01-17 | $11.72 | $11.75 | $11.70 | $11.70 | $11.67 | 11,783 |
| 2023-01-13 | $11.74 | $11.80 | $11.53 | $11.71 | $11.68 | 22,877 |
| 2023-01-12 | $11.72 | $11.82 | $11.70 | $11.82 | $11.79 | 28,982 |
| 2023-01-11 | $11.62 | $11.81 | $11.62 | $11.72 | $11.66 | 16,875 |
| 2023-01-10 | $11.58 | $11.64 | $11.48 | $11.59 | $11.53 | 68,817 |
| 2023-01-09 | $11.31 | $11.59 | $11.31 | $11.52 | $11.46 | 95,639 |
| 2023-01-06 | $11.28 | $11.39 | $11.27 | $11.29 | $11.23 | 33,271 |
| 2023-01-05 | $11.32 | $11.32 | $11.22 | $11.26 | $11.20 | 15,447 |
| 2023-01-04 | $11.29 | $11.35 | $11.27 | $11.30 | $11.24 | 26,411 |
| 2023-01-03 | $11.22 | $11.34 | $11.22 | $11.32 | $11.26 | 27,417 |
| 2022-12-30 | $11.23 | $11.30 | $11.16 | $11.16 | $11.10 | 101,860 |
| 2022-12-29 | $11.22 | $11.28 | $11.22 | $11.26 | $11.20 | 41,996 |
| 2022-12-28 | $11.26 | $11.28 | $11.17 | $11.22 | $11.16 | 91,477 |
| 2022-12-27 | $11.12 | $11.31 | $11.11 | $11.21 | $11.15 | 95,559 |
| 2022-12-23 | $11.34 | $11.34 | $11.27 | $11.30 | $11.24 | 54,105 |
| 2022-12-22 | $11.44 | $11.44 | $11.25 | $11.29 | $11.23 | 61,572 |
| 2022-12-21 | $11.37 | $11.37 | $11.25 | $11.32 | $11.26 | 37,507 |
| 2022-12-20 | $11.34 | $11.37 | $11.26 | $11.28 | $11.22 | 24,604 |
| 2022-12-19 | $11.32 | $11.43 | $11.32 | $11.34 | $11.28 | 13,930 |
| 2022-12-16 | $11.45 | $11.45 | $11.37 | $11.39 | $11.33 | 28,885 |
| 2022-12-15 | $11.45 | $11.54 | $11.40 | $11.46 | $11.40 | 42,736 |
| 2022-12-14 | $11.59 | $11.59 | $11.47 | $11.49 | $11.43 | 17,838 |
| 2022-12-13 | $11.73 | $11.78 | $11.54 | $11.58 | $11.48 | 59,403 |
| 2022-12-12 | $11.79 | $11.89 | $11.51 | $11.55 | $11.45 | 102,053 |
| 2022-12-09 | $11.86 | $11.88 | $11.78 | $11.81 | $11.70 | 16,727 |
| 2022-12-08 | $12.02 | $12.06 | $11.81 | $11.85 | $11.74 | 62,091 |
| 2022-12-07 | $11.95 | $12.09 | $11.95 | $12.03 | $11.92 | 16,774 |
| 2022-12-06 | $12.04 | $12.09 | $11.98 | $12.01 | $11.90 | 12,900 |
| 2022-12-05 | $12.03 | $12.04 | $11.97 | $12.01 | $11.90 | 24,600 |
| 2022-12-02 | $11.96 | $12.06 | $11.92 | $12.04 | $11.93 | 24,627 |
| 2022-12-01 | $11.99 | $12.07 | $11.98 | $12.05 | $11.94 | 27,859 |
| 2022-11-30 | $11.82 | $11.94 | $11.78 | $11.92 | $11.81 | 43,389 |
| 2022-11-29 | $11.80 | $11.84 | $11.70 | $11.80 | $11.69 | 58,059 |
| 2022-11-28 | $11.93 | $11.96 | $11.76 | $11.81 | $11.70 | 59,489 |
| 2022-11-25 | $11.95 | $11.96 | $11.88 | $11.92 | $11.81 | 12,185 |
| 2022-11-23 | $12.01 | $12.06 | $11.87 | $11.94 | $11.83 | 51,964 |
| 2022-11-22 | $11.83 | $12.00 | $11.83 | $11.97 | $11.86 | 22,515 |
| 2022-11-21 | $11.72 | $11.87 | $11.72 | $11.87 | $11.76 | 25,066 |
| 2022-11-18 | $11.80 | $11.83 | $11.65 | $11.70 | $11.60 | 30,284 |
| 2022-11-17 | $11.75 | $11.87 | $11.70 | $11.76 | $11.65 | 37,598 |
| 2022-11-16 | $11.66 | $11.81 | $11.66 | $11.81 | $11.70 | 29,493 |
| 2022-11-15 | $11.76 | $11.76 | $11.59 | $11.72 | $11.61 | 30,448 |
| 2022-11-14 | $11.72 | $11.72 | $11.64 | $11.71 | $11.61 | 10,896 |
| 2022-11-11 | $11.71 | $11.85 | $11.67 | $11.75 | $11.60 | 19,798 |
| 2022-11-10 | $11.79 | $11.91 | $11.62 | $11.76 | $11.61 | 44,773 |
| 2022-11-09 | $11.68 | $11.70 | $11.55 | $11.61 | $11.47 | 62,636 |
| 2022-11-08 | $11.78 | $11.79 | $11.69 | $11.70 | $11.56 | 15,256 |
| 2022-11-07 | $11.73 | $11.89 | $11.71 | $11.71 | $11.57 | 17,513 |
| 2022-11-04 | $11.94 | $11.94 | $11.75 | $11.75 | $11.60 | 18,911 |
| 2022-11-03 | $11.88 | $12.00 | $11.86 | $11.88 | $11.73 | 16,846 |
| 2022-11-02 | $11.99 | $12.03 | $11.80 | $11.95 | $11.80 | 20,185 |
| 2022-11-01 | $12.14 | $12.19 | $11.80 | $12.00 | $11.85 | 39,955 |
| 2022-10-31 | $12.07 | $12.07 | $12.00 | $12.03 | $11.88 | 12,099 |
| 2022-10-28 | $12.00 | $12.14 | $12.00 | $12.03 | $11.88 | 18,932 |
| 2022-10-27 | $12.00 | $12.16 | $12.00 | $12.02 | $11.87 | 15,984 |
| 2022-10-26 | $11.90 | $12.09 | $11.90 | $11.97 | $11.82 | 10,735 |
| 2022-10-25 | $11.93 | $12.09 | $11.90 | $11.90 | $11.75 | 7,410 |
| 2022-10-24 | $11.98 | $12.11 | $11.84 | $11.85 | $11.70 | 18,615 |
| 2022-10-21 | $12.24 | $12.24 | $12.07 | $12.07 | $11.92 | 8,105 |
| 2022-10-20 | $12.44 | $12.48 | $12.19 | $12.25 | $12.10 | 26,593 |
| 2022-10-19 | $12.41 | $12.56 | $12.41 | $12.41 | $12.26 | 1,615 |
| 2022-10-18 | $12.52 | $12.60 | $12.37 | $12.49 | $12.34 | 10,429 |
| 2022-10-17 | $12.83 | $12.90 | $12.53 | $12.53 | $12.37 | 15,673 |
| 2022-10-14 | $13.29 | $13.47 | $12.30 | $12.30 | $12.30 | 48,886 |
| 2022-10-13 | $13.10 | $13.35 | $13.10 | $13.35 | $13.35 | 4,184 |
| 2022-10-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.26 | 560 |
| 2022-10-11 | $13.37 | $13.38 | $13.35 | $13.35 | $13.31 | 1,993 |
| 2022-10-10 | $13.32 | $13.63 | $13.10 | $13.33 | $13.29 | 18,152 |
| 2022-10-07 | $13.26 | $13.46 | $13.26 | $13.41 | $13.37 | 9,952 |
| 2022-10-06 | $13.11 | $13.35 | $13.11 | $13.25 | $13.25 | 9,531 |
| 2022-10-05 | $12.79 | $13.40 | $12.79 | $13.40 | $13.40 | 8,576 |
| 2022-10-04 | $12.80 | $13.04 | $12.75 | $12.93 | $12.93 | 18,504 |
| 2022-10-03 | $12.58 | $12.75 | $12.42 | $12.68 | $12.68 | 10,572 |
| 2022-09-30 | $12.34 | $12.65 | $12.32 | $12.52 | $12.52 | 28,179 |
| 2022-09-29 | $12.30 | $12.37 | $12.26 | $12.29 | $12.29 | 22,899 |
| 2022-09-28 | $12.37 | $12.51 | $12.31 | $12.34 | $12.34 | 70,071 |
| 2022-09-27 | $12.58 | $12.77 | $12.35 | $12.37 | $12.37 | 48,112 |
| 2022-09-26 | $12.59 | $12.81 | $12.46 | $12.57 | $12.57 | 48,461 |
| 2022-09-23 | $12.98 | $13.00 | $12.56 | $12.59 | $12.59 | 81,022 |
| 2022-09-22 | $13.05 | $13.05 | $12.99 | $13.00 | $13.00 | 13,659 |
| 2022-09-21 | $13.12 | $13.20 | $13.05 | $13.12 | $13.12 | 14,824 |
| 2022-09-20 | $13.15 | $13.28 | $13.08 | $13.10 | $13.10 | 19,788 |
| 2022-09-19 | $13.20 | $13.46 | $13.15 | $13.20 | $13.20 | 14,513 |
| 2022-09-16 | $13.45 | $13.46 | $13.18 | $13.18 | $13.18 | 29,756 |
| 2022-09-15 | $13.76 | $13.76 | $13.46 | $13.46 | $13.46 | 9,891 |
| 2022-09-14 | $13.84 | $13.88 | $13.78 | $13.78 | $13.78 | 3,147 |
| 2022-09-13 | $13.82 | $13.95 | $13.75 | $13.91 | $13.86 | 11,476 |
| 2022-09-12 | $13.89 | $14.00 | $13.81 | $13.94 | $13.89 | 13,243 |
| 2022-09-09 | $13.88 | $13.92 | $13.75 | $13.83 | $13.83 | 18,928 |
| 2022-09-08 | $13.64 | $13.89 | $13.60 | $13.89 | $13.89 | 13,781 |
| 2022-09-07 | $13.60 | $13.82 | $13.60 | $13.68 | $13.68 | 2,421 |
| 2022-09-06 | $13.73 | $13.80 | $13.60 | $13.74 | $13.74 | 3,795 |
| 2022-09-02 | $13.86 | $13.91 | $13.67 | $13.80 | $13.80 | 10,009 |
| 2022-09-01 | $13.82 | $13.86 | $13.70 | $13.72 | $13.72 | 12,096 |
| 2022-08-31 | $13.81 | $13.90 | $13.81 | $13.88 | $13.88 | 4,007 |
| 2022-08-30 | $13.91 | $13.91 | $13.81 | $13.85 | $13.85 | 3,219 |
| 2022-08-29 | $13.81 | $13.93 | $13.81 | $13.91 | $13.91 | 6,484 |
| 2022-08-26 | $13.90 | $13.94 | $13.90 | $13.90 | $13.90 | 2,952 |
| 2022-08-25 | $13.93 | $14.01 | $13.93 | $13.95 | $13.95 | 4,026 |
| 2022-08-24 | $14.02 | $14.04 | $13.85 | $13.86 | $13.86 | 8,658 |
| 2022-08-23 | $14.06 | $14.06 | $13.92 | $13.99 | $13.99 | 7,867 |
| 2022-08-22 | $14.05 | $14.09 | $13.81 | $14.02 | $14.02 | 23,883 |
| 2022-08-19 | $14.27 | $14.27 | $13.90 | $14.06 | $14.06 | 8,200 |
| 2022-08-18 | $14.25 | $14.43 | $14.11 | $14.43 | $14.43 | 3,440 |
| 2022-08-17 | $14.30 | $14.40 | $14.25 | $14.29 | $14.29 | 10,677 |
| 2022-08-16 | $14.10 | $14.40 | $14.03 | $14.31 | $14.31 | 27,123 |
| 2022-08-15 | $14.43 | $14.43 | $13.91 | $14.13 | $14.13 | 6,599 |
| 2022-08-12 | $13.85 | $14.68 | $13.85 | $14.50 | $14.50 | 12,100 |
| 2022-08-11 | $13.78 | $13.83 | $13.60 | $13.83 | $13.79 | 3,518 |
| 2022-08-10 | $13.56 | $13.96 | $13.50 | $13.85 | $13.81 | 22,723 |
| 2022-08-09 | $13.49 | $13.51 | $13.36 | $13.43 | $13.39 | 5,014 |
| 2022-08-08 | $13.40 | $13.51 | $13.40 | $13.44 | $13.40 | 25,362 |
| 2022-08-05 | $13.31 | $13.35 | $13.27 | $13.32 | $13.28 | 14,130 |
| 2022-08-04 | $13.40 | $13.41 | $13.31 | $13.32 | $13.28 | 22,799 |
| 2022-08-03 | $13.57 | $13.57 | $13.28 | $13.33 | $13.29 | 10,976 |
| 2022-08-02 | $13.29 | $13.37 | $13.28 | $13.35 | $13.31 | 19,036 |
| 2022-08-01 | $13.24 | $13.33 | $13.20 | $13.27 | $13.23 | 8,376 |
| 2022-07-29 | $13.15 | $13.20 | $13.15 | $13.17 | $13.13 | 10,288 |
| 2022-07-28 | $13.02 | $13.19 | $13.01 | $13.13 | $13.09 | 17,863 |
| 2022-07-27 | $12.93 | $12.97 | $12.93 | $12.96 | $12.92 | 13,165 |
| 2022-07-26 | $12.96 | $12.96 | $12.93 | $12.93 | $12.89 | 4,139 |
| 2022-07-25 | $12.93 | $12.96 | $12.92 | $12.94 | $12.90 | 7,611 |
| 2022-07-22 | $12.99 | $13.04 | $12.94 | $12.98 | $12.94 | 8,149 |
| 2022-07-21 | $12.90 | $13.00 | $12.90 | $12.97 | $12.93 | 7,481 |
| 2022-07-20 | $12.96 | $13.07 | $12.88 | $12.89 | $12.85 | 44,098 |
| 2022-07-19 | $13.07 | $13.07 | $12.96 | $13.00 | $12.96 | 24,605 |
| 2022-07-18 | $13.08 | $13.08 | $13.02 | $13.04 | $13.00 | 3,733 |
| 2022-07-15 | $13.01 | $13.33 | $13.01 | $13.15 | $13.11 | 7,690 |
| 2022-07-14 | $12.99 | $13.03 | $12.94 | $12.94 | $12.90 | 10,194 |
| 2022-07-13 | $13.01 | $13.09 | $13.01 | $13.08 | $12.99 | 5,975 |
| 2022-07-12 | $13.14 | $13.17 | $13.07 | $13.11 | $13.02 | 39,909 |
| 2022-07-11 | $13.22 | $13.30 | $13.07 | $13.08 | $12.99 | 25,279 |
| 2022-07-08 | $13.31 | $13.31 | $13.16 | $13.17 | $13.08 | 14,289 |
| 2022-07-07 | $13.20 | $13.34 | $13.13 | $13.31 | $13.22 | 20,947 |
| 2022-07-06 | $12.83 | $13.23 | $12.83 | $13.20 | $13.11 | 50,173 |
| 2022-07-05 | $12.79 | $12.90 | $12.76 | $12.87 | $12.78 | 30,726 |
| 2022-07-01 | $12.91 | $13.07 | $12.83 | $12.91 | $12.82 | 32,938 |
| 2022-06-30 | $12.77 | $12.89 | $12.77 | $12.84 | $12.75 | 10,078 |
| 2022-06-29 | $12.62 | $12.90 | $12.61 | $12.86 | $12.77 | 34,327 |
| 2022-06-28 | $12.75 | $12.75 | $12.61 | $12.62 | $12.54 | 24,934 |
| 2022-06-27 | $12.87 | $12.87 | $12.74 | $12.75 | $12.66 | 21,947 |
| 2022-06-24 | $12.88 | $12.88 | $12.78 | $12.81 | $12.81 | 16,441 |
| 2022-06-23 | $12.86 | $12.89 | $12.74 | $12.88 | $12.88 | 10,074 |
| 2022-06-22 | $12.74 | $12.84 | $12.72 | $12.78 | $12.78 | 6,366 |
| 2022-06-21 | $12.81 | $12.82 | $12.71 | $12.75 | $12.75 | 16,436 |
| 2022-06-17 | $12.81 | $12.82 | $12.75 | $12.80 | $12.80 | 8,411 |
| 2022-06-16 | $12.75 | $12.76 | $12.65 | $12.65 | $12.65 | 32,144 |
| 2022-06-15 | $13.00 | $13.00 | $12.75 | $12.85 | $12.85 | 60,966 |
| 2022-06-14 | $13.24 | $13.24 | $13.00 | $13.00 | $13.00 | 4,863 |
| 2022-06-13 | $13.18 | $13.49 | $13.18 | $13.46 | $13.41 | 13,440 |
| 2022-06-10 | $13.31 | $13.55 | $13.05 | $13.52 | $13.47 | 12,929 |
| 2022-06-09 | $13.00 | $13.68 | $13.00 | $13.68 | $13.63 | 25,290 |
| 2022-06-08 | $13.01 | $13.06 | $13.01 | $13.05 | $13.00 | 9,731 |
| 2022-06-07 | $13.00 | $13.06 | $12.99 | $13.01 | $12.96 | 34,789 |
| 2022-06-06 | $13.05 | $13.05 | $13.02 | $13.04 | $12.99 | 9,465 |
| 2022-06-03 | $12.92 | $13.03 | $12.92 | $12.98 | $12.93 | 23,710 |
| 2022-06-02 | $13.04 | $13.08 | $12.91 | $13.06 | $13.01 | 27,160 |
| 2022-06-01 | $13.15 | $13.15 | $12.91 | $13.02 | $12.97 | 41,402 |
| 2022-05-31 | $13.31 | $13.35 | $12.94 | $13.06 | $13.01 | 56,018 |
| 2022-05-27 | $13.17 | $13.37 | $13.17 | $13.33 | $13.28 | 27,875 |
| 2022-05-26 | $12.97 | $13.18 | $12.97 | $13.05 | $13.00 | 18,174 |
| 2022-05-25 | $12.90 | $12.97 | $12.84 | $12.91 | $12.86 | 81,558 |
| 2022-05-24 | $12.75 | $12.85 | $12.74 | $12.84 | $12.79 | 10,431 |
| 2022-05-23 | $12.75 | $12.76 | $12.72 | $12.75 | $12.70 | 2,264 |
| 2022-05-20 | $12.75 | $12.84 | $12.71 | $12.72 | $12.67 | 9,529 |
| 2022-05-19 | $12.61 | $12.85 | $12.61 | $12.85 | $12.80 | 6,892 |
| 2022-05-18 | $12.65 | $12.65 | $12.55 | $12.59 | $12.54 | 17,552 |
| 2022-05-17 | $12.67 | $12.73 | $12.60 | $12.65 | $12.60 | 24,092 |
| 2022-05-16 | $12.68 | $12.80 | $12.68 | $12.70 | $12.65 | 12,381 |
| 2022-05-13 | $12.78 | $12.85 | $12.72 | $12.82 | $12.77 | 22,452 |
| 2022-05-12 | $13.57 | $13.57 | $12.51 | $12.84 | $12.79 | 21,736 |
| 2022-05-11 | $12.74 | $12.85 | $12.50 | $12.62 | $12.52 | 43,013 |
| 2022-05-10 | $12.77 | $12.85 | $12.51 | $12.57 | $12.47 | 44,900 |
| 2022-05-09 | $12.87 | $12.89 | $12.80 | $12.81 | $12.71 | 17,301 |
| 2022-05-06 | $12.83 | $12.86 | $12.76 | $12.76 | $12.66 | 48,152 |
| 2022-05-05 | $12.81 | $12.84 | $12.71 | $12.78 | $12.68 | 36,753 |
| 2022-05-04 | $12.70 | $12.90 | $12.62 | $12.79 | $12.69 | 21,823 |
| 2022-05-03 | $12.85 | $12.85 | $12.61 | $12.67 | $12.57 | 22,172 |
| 2022-05-02 | $12.86 | $12.90 | $12.72 | $12.77 | $12.67 | 41,555 |
| 2022-04-29 | $12.76 | $12.85 | $12.73 | $12.77 | $12.67 | 24,177 |
| 2022-04-28 | $12.85 | $12.85 | $12.68 | $12.85 | $12.75 | 15,513 |
| 2022-04-27 | $12.80 | $12.89 | $12.77 | $12.77 | $12.67 | 12,110 |
| 2022-04-26 | $12.82 | $12.90 | $12.76 | $12.90 | $12.80 | 32,934 |
| 2022-04-25 | $12.81 | $12.86 | $12.73 | $12.86 | $12.76 | 9,304 |
| 2022-04-22 | $12.88 | $12.90 | $12.76 | $12.76 | $12.66 | 44,144 |
| 2022-04-21 | $12.85 | $12.90 | $12.80 | $12.84 | $12.74 | 30,741 |
| 2022-04-20 | $12.84 | $12.90 | $12.84 | $12.88 | $12.78 | 7,464 |
| 2022-04-19 | $12.62 | $12.89 | $12.61 | $12.86 | $12.76 | 28,023 |
| 2022-04-18 | $12.81 | $12.81 | $12.62 | $12.68 | $12.58 | 33,944 |
| 2022-04-14 | $12.81 | $12.85 | $12.71 | $12.72 | $12.62 | 23,917 |
| 2022-04-13 | $12.80 | $12.84 | $12.78 | $12.80 | $12.70 | 15,284 |
| 2022-04-12 | $12.85 | $12.90 | $12.81 | $12.83 | $12.68 | 15,952 |
| 2022-04-11 | $13.02 | $13.02 | $12.85 | $12.85 | $12.70 | 16,851 |
| 2022-04-08 | $13.03 | $13.07 | $12.95 | $12.95 | $12.80 | 30,447 |
| 2022-04-07 | $13.22 | $13.28 | $13.01 | $13.08 | $12.93 | 27,727 |
| 2022-04-06 | $13.67 | $13.67 | $13.13 | $13.15 | $13.00 | 35,074 |
| 2022-04-05 | $13.90 | $13.90 | $13.51 | $13.66 | $13.50 | 23,260 |
| 2022-04-04 | $13.83 | $13.91 | $13.83 | $13.90 | $13.74 | 32,061 |
| 2022-04-01 | $13.69 | $13.83 | $13.61 | $13.83 | $13.67 | 13,961 |
| 2022-03-31 | $13.53 | $13.65 | $13.53 | $13.60 | $13.44 | 8,288 |
| 2022-03-30 | $13.51 | $13.62 | $13.37 | $13.57 | $13.41 | 26,560 |
| 2022-03-29 | $13.14 | $13.51 | $13.14 | $13.51 | $13.35 | 31,601 |
| 2022-03-28 | $13.19 | $13.32 | $13.11 | $13.13 | $12.98 | 30,597 |
| 2022-03-25 | $13.33 | $13.33 | $13.16 | $13.24 | $13.09 | 38,576 |
| 2022-03-24 | $13.40 | $13.42 | $13.29 | $13.38 | $13.23 | 37,960 |
| 2022-03-23 | $13.38 | $13.47 | $13.38 | $13.46 | $13.30 | 8,198 |
| 2022-03-22 | $13.36 | $13.45 | $13.36 | $13.40 | $13.25 | 26,484 |
| 2022-03-21 | $13.54 | $13.59 | $13.45 | $13.48 | $13.32 | 39,907 |
| 2022-03-18 | $13.48 | $13.61 | $13.48 | $13.58 | $13.42 | 18,020 |
| 2022-03-17 | $13.49 | $13.54 | $13.44 | $13.45 | $13.29 | 58,116 |
| 2022-03-16 | $13.45 | $13.63 | $13.42 | $13.56 | $13.40 | 46,458 |
| 2022-03-15 | $13.52 | $13.54 | $13.45 | $13.45 | $13.29 | 27,364 |
| 2022-03-14 | $13.49 | $13.51 | $13.44 | $13.45 | $13.30 | 26,003 |
| 2022-03-11 | $13.51 | $13.73 | $13.51 | $13.56 | $13.35 | 28,082 |
| 2022-03-10 | $13.61 | $13.85 | $13.54 | $13.54 | $13.33 | 10,883 |
| 2022-03-09 | $13.66 | $13.74 | $13.65 | $13.65 | $13.44 | 25,686 |
| 2022-03-08 | $13.72 | $13.75 | $13.70 | $13.70 | $13.49 | 12,867 |
| 2022-03-07 | $13.94 | $13.94 | $13.74 | $13.74 | $13.53 | 16,459 |
| 2022-03-04 | $13.97 | $13.97 | $13.93 | $13.95 | $13.73 | 20,706 |
| 2022-03-03 | $14.02 | $14.04 | $13.95 | $13.96 | $13.75 | 25,792 |
| 2022-03-02 | $13.89 | $14.00 | $13.89 | $13.99 | $13.78 | 12,786 |
| 2022-03-01 | $13.87 | $13.97 | $13.87 | $13.92 | $13.70 | 17,023 |
| 2022-02-28 | $13.70 | $13.81 | $13.70 | $13.78 | $13.57 | 19,491 |
| 2022-02-25 | $13.66 | $13.70 | $13.58 | $13.70 | $13.49 | 10,857 |
| 2022-02-24 | $13.40 | $13.65 | $13.38 | $13.62 | $13.41 | 51,754 |
| 2022-02-23 | $13.76 | $13.76 | $13.54 | $13.54 | $13.33 | 51,164 |
| 2022-02-22 | $13.84 | $13.88 | $13.71 | $13.71 | $13.50 | 34,505 |
| 2022-02-18 | $13.90 | $13.97 | $13.86 | $13.86 | $13.65 | 10,254 |
| 2022-02-17 | $13.94 | $14.06 | $13.81 | $13.90 | $13.69 | 39,966 |
| 2022-02-16 | $13.95 | $13.95 | $13.91 | $13.94 | $13.73 | 7,003 |
| 2022-02-15 | $13.97 | $13.98 | $13.94 | $13.94 | $13.73 | 11,806 |
| 2022-02-14 | $14.05 | $14.05 | $13.93 | $13.93 | $13.72 | 20,295 |
| 2022-02-11 | $14.13 | $14.13 | $14.06 | $14.08 | $13.82 | 15,803 |
| 2022-02-10 | $14.27 | $14.27 | $14.12 | $14.15 | $13.88 | 19,402 |
| 2022-02-09 | $14.24 | $14.30 | $14.22 | $14.30 | $14.03 | 19,564 |
| 2022-02-08 | $14.41 | $14.43 | $14.20 | $14.21 | $13.94 | 47,931 |
| 2022-02-07 | $14.43 | $14.56 | $14.43 | $14.56 | $14.29 | 12,893 |
| 2022-02-04 | $14.76 | $14.76 | $14.33 | $14.45 | $14.18 | 33,058 |
| 2022-02-03 | $14.85 | $14.87 | $14.72 | $14.74 | $14.46 | 14,032 |
| 2022-02-02 | $14.75 | $14.89 | $14.72 | $14.85 | $14.57 | 20,301 |
| 2022-02-01 | $14.91 | $14.91 | $14.70 | $14.75 | $14.47 | 8,143 |
| 2022-01-31 | $14.45 | $14.64 | $14.45 | $14.58 | $14.31 | 23,489 |
| 2022-01-28 | $14.91 | $14.95 | $14.32 | $14.42 | $14.15 | 82,593 |
| 2022-01-27 | $14.92 | $14.98 | $14.88 | $14.97 | $14.69 | 13,321 |
| 2022-01-26 | $14.84 | $14.98 | $14.84 | $14.94 | $14.66 | 9,718 |
| 2022-01-25 | $14.66 | $14.88 | $14.66 | $14.88 | $14.60 | 6,825 |
| 2022-01-24 | $14.91 | $14.92 | $14.82 | $14.87 | $14.59 | 18,402 |
| 2022-01-21 | $15.02 | $15.05 | $14.91 | $15.01 | $14.73 | 18,114 |
| 2022-01-20 | $15.12 | $15.12 | $15.03 | $15.09 | $14.81 | 39,135 |
| 2022-01-19 | $15.35 | $15.35 | $14.97 | $14.97 | $14.69 | 17,940 |
| 2022-01-18 | $15.65 | $15.65 | $15.40 | $15.45 | $15.16 | 13,267 |
| 2022-01-14 | $15.64 | $15.67 | $15.60 | $15.64 | $15.35 | 1,936 |
| 2022-01-13 | $15.65 | $15.66 | $15.57 | $15.60 | $15.31 | 16,361 |
| 2022-01-12 | $15.74 | $15.78 | $15.69 | $15.74 | $15.40 | 10,012 |
| 2022-01-11 | $15.66 | $15.91 | $15.65 | $15.87 | $15.52 | 11,571 |
| 2022-01-10 | $15.69 | $15.71 | $15.65 | $15.67 | $15.33 | 5,881 |
| 2022-01-07 | $15.75 | $15.89 | $15.69 | $15.69 | $15.35 | 10,510 |
| 2022-01-06 | $16.20 | $16.20 | $15.80 | $15.80 | $15.45 | 10,538 |
| 2022-01-05 | $15.91 | $16.06 | $15.74 | $15.81 | $15.46 | 18,094 |
| 2022-01-04 | $15.95 | $16.02 | $15.89 | $15.96 | $15.61 | 12,556 |
| 2022-01-03 | $15.98 | $16.04 | $15.95 | $15.97 | $15.62 | 8,451 |
| 2021-12-31 | $15.99 | $16.01 | $15.94 | $16.00 | $15.65 | 9,681 |
| 2021-12-30 | $15.72 | $15.97 | $15.72 | $15.96 | $15.61 | 22,829 |
| 2021-12-29 | $15.65 | $15.72 | $15.65 | $15.70 | $15.36 | 3,779 |
| 2021-12-28 | $15.66 | $15.68 | $15.66 | $15.67 | $15.33 | 1,042 |
| 2021-12-27 | $15.66 | $15.69 | $15.65 | $15.69 | $15.35 | 17,277 |
| 2021-12-23 | $15.64 | $15.69 | $15.64 | $15.67 | $15.33 | 4,522 |
| 2021-12-22 | $15.74 | $15.78 | $15.64 | $15.67 | $15.33 | 22,869 |
| 2021-12-21 | $15.74 | $15.74 | $15.63 | $15.69 | $15.35 | 7,735 |
| 2021-12-20 | $15.76 | $15.79 | $15.73 | $15.75 | $15.41 | 21,576 |
| 2021-12-17 | $15.85 | $15.85 | $15.74 | $15.83 | $15.49 | 2,169 |
| 2021-12-16 | $15.80 | $15.83 | $15.80 | $15.82 | $15.47 | 3,253 |
| 2021-12-15 | $15.93 | $15.94 | $15.73 | $15.80 | $15.45 | 9,548 |
| 2021-12-14 | $15.92 | $16.01 | $15.80 | $15.80 | $15.45 | 11,208 |
| 2021-12-13 | $15.86 | $16.00 | $15.86 | $15.95 | $15.55 | 6,127 |
| 2021-12-10 | $15.98 | $16.00 | $15.84 | $15.86 | $15.46 | 9,049 |
| 2021-12-09 | $15.89 | $16.00 | $15.87 | $16.00 | $15.60 | 12,933 |
| 2021-12-08 | $15.83 | $15.89 | $15.83 | $15.88 | $15.48 | 9,345 |
| 2021-12-07 | $15.87 | $15.89 | $15.85 | $15.88 | $15.48 | 6,402 |
| 2021-12-06 | $15.89 | $16.07 | $15.85 | $15.87 | $15.47 | 6,950 |
| 2021-12-03 | $15.81 | $15.89 | $15.78 | $15.89 | $15.49 | 6,724 |
| 2021-12-02 | $15.83 | $16.02 | $15.83 | $15.84 | $15.44 | 7,249 |
| 2021-12-01 | $15.98 | $16.15 | $15.84 | $15.90 | $15.50 | 20,661 |
| 2021-11-30 | $15.86 | $15.90 | $15.78 | $15.89 | $15.49 | 15,082 |
| 2021-11-29 | $15.82 | $15.92 | $15.73 | $15.81 | $15.42 | 9,426 |
| 2021-11-26 | $15.89 | $15.89 | $15.72 | $15.76 | $15.37 | 3,550 |
| 2021-11-24 | $15.84 | $15.91 | $15.84 | $15.91 | $15.51 | 5,112 |
| 2021-11-23 | $15.88 | $15.91 | $15.82 | $15.85 | $15.45 | 8,841 |
| 2021-11-22 | $15.75 | $15.97 | $15.68 | $15.96 | $15.56 | 10,647 |
| 2021-11-19 | $15.78 | $15.78 | $15.71 | $15.71 | $15.32 | 6,786 |
| 2021-11-18 | $15.81 | $15.85 | $15.77 | $15.77 | $15.38 | 2,195 |
| 2021-11-17 | $15.76 | $15.90 | $15.76 | $15.77 | $15.38 | 2,308 |
| 2021-11-16 | $15.82 | $15.85 | $15.78 | $15.78 | $15.39 | 18,158 |
| 2021-11-15 | $15.82 | $15.86 | $15.81 | $15.82 | $15.43 | 8,501 |
| 2021-11-12 | $16.00 | $16.00 | $15.89 | $15.93 | $15.53 | 6,067 |
| 2021-11-11 | $16.21 | $16.21 | $15.91 | $15.91 | $15.46 | 21,687 |
| 2021-11-10 | $16.24 | $16.24 | $16.16 | $16.16 | $15.70 | 7,291 |
| 2021-11-09 | $16.17 | $16.22 | $16.01 | $16.22 | $15.77 | 24,092 |
| 2021-11-08 | $16.12 | $16.18 | $16.08 | $16.12 | $15.67 | 11,679 |
| 2021-11-05 | $16.19 | $16.19 | $16.06 | $16.10 | $15.65 | 6,825 |
| 2021-11-04 | $16.19 | $16.19 | $16.07 | $16.08 | $15.63 | 12,458 |
| 2021-11-03 | $16.15 | $16.19 | $15.96 | $16.10 | $15.65 | 28,451 |
| 2021-11-02 | $16.03 | $16.10 | $15.99 | $16.10 | $15.65 | 5,673 |
| 2021-11-01 | $15.85 | $16.10 | $15.85 | $16.04 | $15.59 | 26,925 |
| 2021-10-29 | $15.89 | $16.02 | $15.80 | $15.92 | $15.47 | 28,864 |
| 2021-10-28 | $15.84 | $16.05 | $15.84 | $15.91 | $15.46 | 31,371 |
| 2021-10-27 | $15.72 | $15.80 | $15.70 | $15.80 | $15.36 | 11,101 |
| 2021-10-26 | $15.86 | $15.86 | $15.71 | $15.73 | $15.29 | 9,027 |
| 2021-10-25 | $15.71 | $15.92 | $15.71 | $15.77 | $15.33 | 2,345 |
| 2021-10-22 | $15.57 | $15.70 | $15.57 | $15.70 | $15.26 | 1,646 |
| 2021-10-21 | $15.69 | $15.75 | $15.56 | $15.60 | $15.16 | 7,819 |
| 2021-10-20 | $15.76 | $15.87 | $15.63 | $15.74 | $15.30 | 15,779 |
| 2021-10-19 | $15.94 | $16.04 | $15.81 | $15.81 | $15.37 | 9,742 |
| 2021-10-18 | $15.91 | $16.01 | $15.84 | $15.85 | $15.41 | 9,646 |
| 2021-10-15 | $16.08 | $16.08 | $15.91 | $15.99 | $15.54 | 4,316 |
| 2021-10-14 | $16.10 | $16.24 | $15.85 | $16.05 | $15.60 | 22,239 |
| 2021-10-13 | $15.98 | $16.09 | $15.98 | $16.05 | $15.55 | 1,287 |
| 2021-10-12 | $16.04 | $16.04 | $15.95 | $15.95 | $15.46 | 1,685 |
| 2021-10-11 | $15.87 | $16.09 | $15.87 | $16.09 | $15.59 | 2,242 |
| 2021-10-08 | $15.88 | $15.88 | $15.87 | $15.87 | $15.38 | 416 |
| 2021-10-07 | $15.87 | $15.87 | $15.67 | $15.69 | $15.20 | 15,525 |
| 2021-10-06 | $15.67 | $16.10 | $15.67 | $15.75 | $15.26 | 9,480 |
| 2021-10-05 | $15.63 | $15.69 | $15.62 | $15.67 | $15.18 | 3,890 |
| 2021-10-04 | $15.74 | $15.74 | $15.61 | $15.64 | $15.15 | 12,630 |
| 2021-10-01 | $15.91 | $15.91 | $15.63 | $15.75 | $15.26 | 5,352 |
| 2021-09-30 | $15.68 | $15.83 | $15.66 | $15.68 | $15.19 | 4,579 |
| 2021-09-29 | $15.71 | $15.71 | $15.60 | $15.70 | $15.21 | 5,687 |
| 2021-09-28 | $15.71 | $15.81 | $15.69 | $15.69 | $15.20 | 3,972 |
| 2021-09-27 | $15.96 | $15.96 | $15.74 | $15.74 | $15.25 | 15,335 |
| 2021-09-24 | $16.00 | $16.00 | $15.89 | $15.94 | $15.44 | 8,528 |
| 2021-09-23 | $15.94 | $16.00 | $15.91 | $15.91 | $15.42 | 10,702 |
| 2021-09-22 | $15.98 | $16.09 | $15.94 | $16.01 | $15.51 | 9,000 |
| 2021-09-21 | $15.87 | $15.99 | $15.87 | $15.87 | $15.38 | 4,095 |
| 2021-09-20 | $15.90 | $15.95 | $15.84 | $15.87 | $15.38 | 4,573 |
| 2021-09-17 | $15.88 | $15.89 | $15.86 | $15.86 | $15.37 | 1,364 |
| 2021-09-16 | $15.94 | $15.94 | $15.87 | $15.88 | $15.39 | 3,422 |
| 2021-09-15 | $16.10 | $16.10 | $15.82 | $15.85 | $15.36 | 7,281 |
| 2021-09-14 | $15.76 | $15.83 | $15.72 | $15.80 | $15.31 | 18,180 |
| 2021-09-13 | $15.86 | $15.90 | $15.80 | $15.80 | $15.26 | 12,411 |
| 2021-09-10 | $15.80 | $15.89 | $15.80 | $15.86 | $15.32 | 6,121 |
| 2021-09-09 | $15.86 | $15.94 | $15.80 | $15.81 | $15.27 | 19,863 |
| 2021-09-08 | $15.86 | $15.93 | $15.85 | $15.90 | $15.36 | 14,319 |
| 2021-09-07 | $15.95 | $15.95 | $15.80 | $15.80 | $15.26 | 11,323 |
| 2021-09-03 | $16.00 | $16.05 | $15.94 | $15.94 | $15.40 | 10,687 |
| 2021-09-02 | $16.07 | $16.11 | $15.97 | $16.05 | $15.50 | 3,286 |
| 2021-09-01 | $16.00 | $16.13 | $16.00 | $16.07 | $15.52 | 17,175 |
| 2021-08-31 | $16.06 | $16.10 | $15.95 | $16.01 | $15.46 | 12,738 |
| 2021-08-30 | $15.98 | $16.07 | $15.96 | $16.04 | $15.49 | 4,339 |
| 2021-08-27 | $16.05 | $16.08 | $15.95 | $16.03 | $15.48 | 11,647 |
| 2021-08-26 | $15.99 | $16.10 | $15.99 | $16.08 | $15.53 | 5,676 |
| 2021-08-25 | $16.02 | $16.12 | $15.98 | $16.04 | $15.49 | 8,878 |
| 2021-08-24 | $15.98 | $16.09 | $15.98 | $16.05 | $15.50 | 3,901 |
| 2021-08-23 | $16.09 | $16.10 | $16.00 | $16.03 | $15.48 | 9,472 |
| 2021-08-20 | $15.99 | $16.08 | $15.99 | $16.08 | $15.53 | 3,836 |
| 2021-08-19 | $15.97 | $16.05 | $15.97 | $15.98 | $15.44 | 4,888 |
| 2021-08-18 | $16.00 | $16.05 | $15.96 | $15.96 | $15.42 | 8,273 |
| 2021-08-17 | $15.95 | $16.03 | $15.95 | $16.03 | $15.48 | 4,611 |
| 2021-08-16 | $16.01 | $16.04 | $15.96 | $16.02 | $15.48 | 5,009 |
| 2021-08-13 | $15.96 | $16.07 | $15.91 | $16.01 | $15.46 | 19,350 |
| 2021-08-12 | $16.06 | $16.15 | $15.95 | $15.96 | $15.42 | 23,876 |
| 2021-08-11 | $16.06 | $16.12 | $16.02 | $16.06 | $15.46 | 7,927 |
| 2021-08-10 | $16.14 | $16.14 | $16.09 | $16.14 | $15.54 | 7,911 |
| 2021-08-09 | $16.19 | $16.23 | $16.02 | $16.18 | $15.58 | 8,291 |
| 2021-08-06 | $16.03 | $16.25 | $16.03 | $16.14 | $15.54 | 11,385 |
| 2021-08-05 | $16.15 | $16.21 | $16.13 | $16.16 | $15.56 | 15,133 |
| 2021-08-04 | $16.08 | $16.25 | $15.93 | $16.25 | $15.65 | 16,873 |
| 2021-08-03 | $15.90 | $15.96 | $15.86 | $15.92 | $15.33 | 17,817 |
| 2021-08-02 | $16.00 | $16.03 | $15.85 | $15.96 | $15.37 | 9,736 |
| 2021-07-30 | $15.82 | $16.01 | $15.82 | $15.93 | $15.34 | 14,640 |
| 2021-07-29 | $15.87 | $15.87 | $15.78 | $15.82 | $15.23 | 12,240 |
| 2021-07-28 | $15.78 | $15.91 | $15.71 | $15.81 | $15.22 | 12,631 |
| 2021-07-27 | $15.83 | $15.86 | $15.67 | $15.79 | $15.20 | 19,720 |
| 2021-07-26 | $15.98 | $15.99 | $15.82 | $15.97 | $15.38 | 18,241 |
| 2021-07-23 | $15.91 | $15.98 | $15.82 | $15.85 | $15.26 | 15,334 |
| 2021-07-22 | $15.84 | $15.96 | $15.83 | $15.83 | $15.24 | 12,155 |
| 2021-07-21 | $15.90 | $15.90 | $15.82 | $15.82 | $15.23 | 4,406 |
| 2021-07-20 | $15.89 | $15.95 | $15.83 | $15.83 | $15.24 | 7,196 |
| 2021-07-19 | $15.89 | $15.94 | $15.85 | $15.85 | $15.26 | 4,605 |
| 2021-07-16 | $15.86 | $15.98 | $15.81 | $15.88 | $15.29 | 17,636 |
| 2021-07-15 | $16.00 | $16.07 | $15.84 | $15.91 | $15.32 | 27,609 |
| 2021-07-14 | $16.02 | $16.08 | $15.91 | $15.91 | $15.32 | 15,353 |
| 2021-07-13 | $15.94 | $16.03 | $15.94 | $16.03 | $15.39 | 6,970 |
| 2021-07-12 | $16.09 | $16.12 | $16.00 | $16.02 | $15.37 | 10,572 |
| 2021-07-09 | $15.99 | $16.13 | $15.91 | $16.03 | $15.39 | 20,000 |
| 2021-07-08 | $16.00 | $16.05 | $15.95 | $16.05 | $15.41 | 15,390 |
| 2021-07-07 | $16.04 | $16.12 | $16.00 | $16.00 | $15.36 | 19,637 |
| 2021-07-06 | $16.07 | $16.10 | $15.96 | $16.04 | $15.40 | 26,276 |
| 2021-07-02 | $16.18 | $16.18 | $15.98 | $16.10 | $15.45 | 12,112 |
| 2021-07-01 | $16.13 | $16.25 | $16.07 | $16.18 | $15.53 | 14,573 |
| 2021-06-30 | $15.99 | $16.23 | $15.95 | $16.19 | $15.54 | 23,017 |
| 2021-06-29 | $16.03 | $16.10 | $15.95 | $16.09 | $15.44 | 6,838 |
| 2021-06-28 | $16.00 | $16.10 | $15.95 | $16.10 | $15.45 | 12,213 |
| 2021-06-25 | $15.90 | $16.14 | $15.90 | $16.02 | $15.38 | 11,908 |
| 2021-06-24 | $15.96 | $16.01 | $15.82 | $16.01 | $15.37 | 33,092 |
| 2021-06-23 | $15.82 | $15.97 | $15.82 | $15.96 | $15.32 | 6,324 |
| 2021-06-22 | $15.81 | $16.00 | $15.80 | $15.81 | $15.18 | 26,970 |
| 2021-06-21 | $15.99 | $16.10 | $15.76 | $15.85 | $15.21 | 17,341 |
| 2021-06-18 | $16.02 | $16.04 | $16.00 | $16.01 | $15.37 | 5,625 |
| 2021-06-17 | $15.96 | $16.01 | $15.96 | $16.01 | $15.37 | 1,037 |
| 2021-06-16 | $16.08 | $16.15 | $15.98 | $16.03 | $15.39 | 17,739 |
| 2021-06-15 | $15.93 | $16.25 | $15.93 | $16.25 | $15.60 | 3,972 |
| 2021-06-14 | $16.10 | $16.10 | $15.94 | $15.94 | $15.30 | 10,451 |
| 2021-06-11 | $16.00 | $16.20 | $15.87 | $16.20 | $15.50 | 13,329 |
| 2021-06-10 | $16.04 | $16.05 | $16.03 | $16.03 | $15.34 | 9,926 |
| 2021-06-09 | $15.97 | $16.05 | $15.96 | $16.02 | $15.33 | 14,966 |
| 2021-06-08 | $15.96 | $16.05 | $15.96 | $16.00 | $15.31 | 4,800 |
| 2021-06-07 | $16.00 | $16.01 | $15.97 | $16.01 | $15.32 | 6,496 |
| 2021-06-04 | $15.93 | $16.00 | $15.93 | $16.00 | $15.31 | 5,887 |
| 2021-06-03 | $15.91 | $15.95 | $15.91 | $15.95 | $15.26 | 1,109 |
| 2021-06-02 | $15.88 | $16.00 | $15.84 | $15.85 | $15.17 | 11,401 |
| 2021-06-01 | $15.93 | $15.93 | $15.66 | $15.92 | $15.23 | 6,111 |
| 2021-05-28 | $15.73 | $15.95 | $15.73 | $15.94 | $15.25 | 1,936 |
| 2021-05-27 | $15.83 | $15.88 | $15.62 | $15.62 | $14.95 | 7,153 |
| 2021-05-26 | $15.70 | $15.86 | $15.70 | $15.79 | $15.11 | 3,041 |
| 2021-05-25 | $15.90 | $15.90 | $15.60 | $15.60 | $14.93 | 4,957 |
| 2021-05-24 | $15.71 | $15.88 | $15.68 | $15.74 | $15.06 | 3,694 |
| 2021-05-21 | $15.70 | $15.79 | $15.68 | $15.79 | $15.11 | 7,852 |
| 2021-05-20 | $15.64 | $15.68 | $15.60 | $15.68 | $15.00 | 5,446 |
| 2021-05-19 | $15.44 | $15.61 | $15.44 | $15.61 | $14.94 | 14,957 |
| 2021-05-18 | $15.35 | $15.45 | $15.35 | $15.38 | $14.72 | 9,217 |
| 2021-05-17 | $15.31 | $15.46 | $15.25 | $15.43 | $14.76 | 13,460 |
| 2021-05-14 | $15.33 | $15.47 | $15.20 | $15.30 | $14.64 | 9,360 |
| 2021-05-13 | $15.38 | $15.38 | $15.30 | $15.30 | $14.64 | 1,885 |
| 2021-05-12 | $15.59 | $15.59 | $15.40 | $15.41 | $14.70 | 4,450 |
| 2021-05-11 | $15.66 | $15.74 | $15.57 | $15.63 | $14.91 | 9,062 |
| 2021-05-10 | $15.83 | $15.83 | $15.64 | $15.64 | $14.92 | 15,275 |
| 2021-05-07 | $15.58 | $15.72 | $15.52 | $15.70 | $14.98 | 7,854 |
| 2021-05-06 | $15.61 | $15.63 | $15.51 | $15.58 | $14.85 | 3,694 |
| 2021-05-05 | $15.56 | $15.61 | $15.52 | $15.61 | $14.89 | 5,337 |
| 2021-05-04 | $15.45 | $15.55 | $15.45 | $15.55 | $14.83 | 9,306 |
| 2021-05-03 | $15.50 | $15.50 | $15.43 | $15.50 | $14.78 | 11,273 |
| 2021-04-30 | $15.45 | $15.45 | $15.41 | $15.45 | $14.74 | 7,011 |
| 2021-04-29 | $15.40 | $15.46 | $15.40 | $15.43 | $14.72 | 3,977 |
| 2021-04-28 | $15.48 | $15.48 | $15.39 | $15.40 | $14.69 | 3,752 |
| 2021-04-27 | $15.40 | $15.43 | $15.40 | $15.40 | $14.69 | 12,221 |
| 2021-04-26 | $15.31 | $15.39 | $15.31 | $15.39 | $14.68 | 9,978 |
| 2021-04-23 | $15.33 | $15.38 | $15.30 | $15.30 | $14.59 | 12,766 |
| 2021-04-22 | $15.36 | $15.39 | $15.30 | $15.34 | $14.63 | 11,891 |
| 2021-04-21 | $15.35 | $15.40 | $15.31 | $15.38 | $14.67 | 5,906 |
| 2021-04-20 | $15.36 | $15.36 | $15.31 | $15.32 | $14.61 | 3,084 |
| 2021-04-19 | $15.40 | $15.40 | $15.24 | $15.29 | $14.58 | 12,640 |
| 2021-04-16 | $15.46 | $15.46 | $15.31 | $15.40 | $14.69 | 12,873 |
| 2021-04-15 | $15.26 | $15.34 | $15.25 | $15.33 | $14.62 | 13,270 |
| 2021-04-14 | $15.26 | $15.27 | $15.22 | $15.25 | $14.54 | 4,473 |
| 2021-04-13 | $15.24 | $15.30 | $15.24 | $15.27 | $14.52 | 3,545 |
| 2021-04-12 | $15.30 | $15.31 | $15.25 | $15.26 | $14.51 | 21,037 |
| 2021-04-09 | $15.32 | $15.33 | $15.22 | $15.27 | $14.52 | 16,482 |
| 2021-04-08 | $15.22 | $15.42 | $15.22 | $15.42 | $14.66 | 11,782 |
| 2021-04-07 | $15.24 | $15.31 | $15.22 | $15.30 | $14.54 | 19,261 |
| 2021-04-06 | $15.25 | $15.30 | $15.21 | $15.21 | $14.46 | 9,542 |
| 2021-04-05 | $15.31 | $15.31 | $15.21 | $15.21 | $14.46 | 7,730 |
| 2021-04-01 | $15.20 | $15.22 | $15.12 | $15.21 | $14.46 | 6,802 |
| 2021-03-31 | $15.09 | $15.17 | $15.06 | $15.15 | $14.40 | 5,581 |
| 2021-03-30 | $15.03 | $15.08 | $14.98 | $15.08 | $14.33 | 16,554 |
| 2021-03-29 | $15.00 | $15.11 | $15.00 | $15.01 | $14.27 | 14,649 |
| 2021-03-26 | $15.00 | $15.04 | $15.00 | $15.00 | $14.26 | 10,338 |
| 2021-03-25 | $15.06 | $15.10 | $15.00 | $15.03 | $14.29 | 12,475 |
| 2021-03-24 | $15.18 | $15.18 | $14.91 | $15.17 | $14.42 | 23,238 |
| 2021-03-23 | $15.20 | $15.20 | $15.18 | $15.19 | $14.44 | 4,469 |
| 2021-03-22 | $15.21 | $15.25 | $15.11 | $15.20 | $14.45 | 19,832 |
| 2021-03-19 | $15.20 | $15.20 | $15.09 | $15.17 | $14.42 | 14,775 |
| 2021-03-18 | $15.14 | $15.21 | $15.12 | $15.21 | $14.46 | 5,207 |
| 2021-03-17 | $15.14 | $15.21 | $15.08 | $15.21 | $14.46 | 16,480 |
| 2021-03-16 | $15.15 | $15.20 | $15.15 | $15.19 | $14.44 | 6,267 |
| 2021-03-15 | $15.20 | $15.20 | $15.09 | $15.16 | $14.41 | 9,889 |
| 2021-03-12 | $15.35 | $15.35 | $15.04 | $15.20 | $14.45 | 19,982 |
| 2021-03-11 | $15.25 | $15.35 | $15.16 | $15.16 | $14.36 | 8,060 |
| 2021-03-10 | $15.31 | $15.36 | $15.15 | $15.24 | $14.44 | 10,015 |
| 2021-03-09 | $15.06 | $15.50 | $15.06 | $15.23 | $14.43 | 29,472 |
| 2021-03-08 | $15.01 | $15.03 | $14.95 | $14.97 | $14.18 | 12,530 |
| 2021-03-05 | $14.95 | $15.06 | $14.95 | $14.98 | $14.19 | 5,485 |
| 2021-03-04 | $14.98 | $15.05 | $14.94 | $14.99 | $14.20 | 10,103 |
| 2021-03-03 | $15.19 | $15.20 | $14.85 | $15.09 | $14.30 | 15,336 |
| 2021-03-02 | $15.20 | $15.20 | $15.10 | $15.20 | $14.40 | 5,497 |
| 2021-03-01 | $15.24 | $15.24 | $15.11 | $15.12 | $14.33 | 4,617 |
| 2021-02-26 | $15.23 | $15.57 | $14.77 | $15.17 | $14.37 | 49,207 |
| 2021-02-25 | $15.24 | $15.33 | $15.18 | $15.25 | $14.45 | 6,384 |
| 2021-02-24 | $15.25 | $15.35 | $15.23 | $15.23 | $14.43 | 19,388 |
| 2021-02-23 | $15.22 | $15.35 | $15.21 | $15.21 | $14.41 | 5,696 |
| 2021-02-22 | $15.10 | $15.45 | $15.09 | $15.35 | $14.54 | 23,860 |
| 2021-02-19 | $15.51 | $15.54 | $15.10 | $15.15 | $14.36 | 45,120 |
| 2021-02-18 | $15.70 | $15.83 | $15.28 | $15.56 | $14.74 | 13,070 |
| 2021-02-17 | $15.69 | $15.84 | $15.69 | $15.70 | $14.88 | 17,111 |
| 2021-02-16 | $15.80 | $15.80 | $15.73 | $15.76 | $14.93 | 4,021 |
| 2021-02-12 | $15.75 | $15.78 | $15.63 | $15.78 | $14.95 | 12,723 |
| 2021-02-11 | $15.71 | $15.74 | $15.62 | $15.65 | $14.83 | 9,978 |
| 2021-02-10 | $15.53 | $16.00 | $15.53 | $15.70 | $14.83 | 15,532 |
| 2021-02-09 | $15.38 | $15.99 | $15.29 | $15.61 | $14.74 | 38,286 |
| 2021-02-08 | $15.40 | $15.40 | $15.36 | $15.36 | $14.51 | 10,358 |
| 2021-02-05 | $15.38 | $15.40 | $15.30 | $15.37 | $14.51 | 13,275 |
| 2021-02-04 | $15.40 | $15.40 | $15.25 | $15.40 | $14.55 | 6,063 |
| 2021-02-03 | $15.42 | $15.43 | $15.34 | $15.34 | $14.49 | 9,834 |
| 2021-02-02 | $15.31 | $15.40 | $15.04 | $15.40 | $14.55 | 51,777 |
| 2021-02-01 | $15.41 | $15.45 | $15.27 | $15.31 | $14.46 | 8,148 |
| 2021-01-29 | $15.27 | $15.48 | $15.17 | $15.30 | $14.45 | 29,666 |
| 2021-01-28 | $15.79 | $15.80 | $15.14 | $15.25 | $14.40 | 29,749 |
| 2021-01-27 | $15.92 | $15.92 | $15.56 | $15.66 | $14.79 | 17,429 |
| 2021-01-26 | $15.70 | $16.13 | $15.23 | $15.94 | $15.06 | 20,192 |
| 2021-01-25 | $15.72 | $15.80 | $15.60 | $15.72 | $14.85 | 7,841 |
| 2021-01-22 | $15.14 | $15.88 | $15.07 | $15.88 | $15.00 | 41,015 |
| 2021-01-21 | $15.05 | $15.14 | $15.02 | $15.14 | $14.30 | 44,832 |
| 2021-01-20 | $15.03 | $15.08 | $15.03 | $15.06 | $14.22 | 4,628 |
| 2021-01-19 | $15.01 | $15.04 | $15.00 | $15.00 | $14.17 | 5,353 |
| 2021-01-15 | $14.99 | $15.03 | $14.96 | $15.02 | $14.19 | 10,400 |
| 2021-01-14 | $15.01 | $15.05 | $14.98 | $15.01 | $14.18 | 22,364 |
| 2021-01-13 | $15.32 | $15.38 | $15.04 | $15.06 | $14.18 | 34,984 |
| 2021-01-12 | $15.56 | $15.58 | $15.28 | $15.35 | $14.45 | 8,221 |
| 2021-01-11 | $15.60 | $15.62 | $15.50 | $15.50 | $14.59 | 13,166 |
| 2021-01-08 | $15.55 | $15.60 | $15.51 | $15.53 | $14.62 | 13,690 |
| 2021-01-07 | $15.53 | $15.53 | $15.50 | $15.51 | $14.60 | 6,629 |
| 2021-01-06 | $15.59 | $15.68 | $15.50 | $15.63 | $14.71 | 17,252 |
| 2021-01-05 | $15.78 | $15.80 | $15.61 | $15.61 | $14.69 | 4,065 |
| 2021-01-04 | $15.99 | $16.13 | $15.70 | $15.83 | $14.90 | 22,841 |
| 2020-12-31 | $16.00 | $16.00 | $15.77 | $15.87 | $14.94 | 12,288 |
| 2020-12-30 | $16.00 | $16.00 | $15.68 | $15.93 | $15.00 | 13,140 |
| 2020-12-29 | $15.51 | $15.88 | $15.50 | $15.85 | $14.92 | 11,958 |
| 2020-12-28 | $15.30 | $15.81 | $15.24 | $15.45 | $14.54 | 23,586 |
| 2020-12-24 | $15.23 | $15.38 | $15.23 | $15.32 | $14.42 | 5,203 |
| 2020-12-23 | $15.13 | $15.30 | $15.13 | $15.27 | $14.37 | 7,241 |
| 2020-12-22 | $15.13 | $15.30 | $15.09 | $15.19 | $14.30 | 12,383 |
| 2020-12-21 | $15.12 | $15.14 | $15.07 | $15.07 | $14.19 | 9,285 |
| 2020-12-18 | $15.07 | $15.17 | $15.06 | $15.12 | $14.23 | 9,941 |
| 2020-12-17 | $15.13 | $15.15 | $15.06 | $15.07 | $14.19 | 8,154 |
| 2020-12-16 | $15.01 | $15.08 | $15.01 | $15.08 | $14.20 | 19,310 |
| 2020-12-15 | $15.02 | $15.11 | $14.92 | $15.01 | $14.13 | 58,708 |
| 2020-12-14 | $15.63 | $15.63 | $15.05 | $15.06 | $14.18 | 71,023 |
| 2020-12-11 | $15.75 | $15.76 | $15.61 | $15.65 | $14.68 | 7,366 |
| 2020-12-10 | $15.82 | $15.92 | $15.76 | $15.76 | $14.79 | 13,121 |
| 2020-12-09 | $15.92 | $15.97 | $15.76 | $15.76 | $14.79 | 11,857 |
| 2020-12-08 | $15.90 | $16.00 | $15.90 | $15.97 | $14.98 | 5,436 |
| 2020-12-07 | $15.80 | $16.10 | $15.80 | $15.95 | $14.97 | 14,305 |
| 2020-12-04 | $15.55 | $16.31 | $15.55 | $16.16 | $15.16 | 20,101 |
| 2020-12-03 | $15.58 | $15.59 | $15.57 | $15.58 | $14.61 | 2,710 |
| 2020-12-02 | $15.60 | $15.60 | $15.49 | $15.59 | $14.63 | 10,934 |
| 2020-12-01 | $15.48 | $15.61 | $15.43 | $15.53 | $14.57 | 18,647 |
| 2020-11-30 | $15.41 | $15.48 | $15.41 | $15.48 | $14.52 | 11,401 |
| 2020-11-27 | $15.30 | $15.48 | $15.30 | $15.48 | $14.52 | 8,453 |
| 2020-11-25 | $15.34 | $15.35 | $15.27 | $15.32 | $14.37 | 14,374 |
| 2020-11-24 | $15.29 | $15.36 | $15.29 | $15.30 | $14.35 | 6,301 |
| 2020-11-23 | $15.28 | $15.35 | $15.26 | $15.31 | $14.36 | 13,968 |
| 2020-11-20 | $15.24 | $15.27 | $15.23 | $15.23 | $14.29 | 17,714 |
| 2020-11-19 | $15.22 | $15.27 | $15.22 | $15.27 | $14.33 | 7,885 |
| 2020-11-18 | $15.15 | $15.31 | $15.15 | $15.30 | $14.36 | 8,013 |
| 2020-11-17 | $15.03 | $15.09 | $15.03 | $15.09 | $14.16 | 6,438 |
| 2020-11-16 | $15.01 | $15.12 | $15.01 | $15.05 | $14.12 | 6,955 |
| 2020-11-13 | $15.00 | $15.02 | $14.90 | $15.02 | $14.09 | 9,624 |
| 2020-11-12 | $14.82 | $15.00 | $14.82 | $15.00 | $14.07 | 11,700 |
| 2020-11-11 | $14.88 | $14.91 | $14.87 | $14.91 | $13.94 | 14,831 |
| 2020-11-10 | $14.88 | $14.90 | $14.82 | $14.82 | $13.86 | 31,240 |
| 2020-11-09 | $14.91 | $14.94 | $14.85 | $14.88 | $13.91 | 19,291 |
| 2020-11-06 | $15.00 | $15.00 | $14.74 | $14.93 | $13.96 | 77,559 |
| 2020-11-05 | $14.95 | $15.00 | $14.94 | $15.00 | $14.03 | 25,516 |
| 2020-11-04 | $14.90 | $14.95 | $14.84 | $14.95 | $13.98 | 14,484 |
| 2020-11-03 | $14.75 | $14.90 | $14.75 | $14.90 | $13.93 | 17,829 |
| 2020-11-02 | $14.80 | $14.89 | $14.74 | $14.74 | $13.78 | 10,646 |
| 2020-10-30 | $14.79 | $14.82 | $14.75 | $14.76 | $13.80 | 2,837 |
| 2020-10-29 | $14.74 | $14.84 | $14.73 | $14.75 | $13.79 | 15,104 |
| 2020-10-28 | $14.75 | $14.81 | $14.75 | $14.76 | $13.80 | 32,823 |
| 2020-10-27 | $14.79 | $14.82 | $14.75 | $14.76 | $13.80 | 19,489 |
| 2020-10-26 | $14.85 | $14.90 | $14.75 | $14.76 | $13.80 | 15,182 |
| 2020-10-23 | $14.82 | $14.90 | $14.82 | $14.86 | $13.90 | 8,892 |
| 2020-10-22 | $14.80 | $14.88 | $14.80 | $14.81 | $13.85 | 29,968 |
| 2020-10-21 | $14.84 | $14.87 | $14.80 | $14.81 | $13.85 | 41,568 |
| 2020-10-20 | $14.97 | $14.97 | $14.80 | $14.82 | $13.86 | 20,535 |
| 2020-10-19 | $14.84 | $15.00 | $14.80 | $14.81 | $13.85 | 39,481 |
| 2020-10-16 | $14.81 | $14.84 | $14.80 | $14.84 | $13.88 | 11,907 |
| 2020-10-15 | $14.81 | $14.85 | $14.74 | $14.85 | $13.89 | 16,867 |
| 2020-10-14 | $14.70 | $14.87 | $14.69 | $14.87 | $13.91 | 11,953 |
| 2020-10-13 | $14.83 | $14.84 | $14.75 | $14.79 | $13.78 | 18,350 |
| 2020-10-12 | $14.81 | $14.87 | $14.81 | $14.86 | $13.85 | 6,183 |
| 2020-10-09 | $14.85 | $14.88 | $14.81 | $14.87 | $13.86 | 23,910 |
| 2020-10-08 | $14.77 | $14.85 | $14.75 | $14.85 | $13.84 | 25,667 |
| 2020-10-07 | $14.79 | $14.79 | $14.64 | $14.78 | $13.78 | 22,829 |
| 2020-10-06 | $14.75 | $14.80 | $14.71 | $14.75 | $13.75 | 38,854 |
| 2020-10-05 | $14.72 | $14.78 | $14.69 | $14.78 | $13.78 | 22,965 |
| 2020-10-02 | $14.70 | $14.78 | $14.65 | $14.66 | $13.66 | 7,270 |
| 2020-10-01 | $14.70 | $14.70 | $14.67 | $14.70 | $13.70 | 4,626 |
| 2020-09-30 | $14.61 | $14.69 | $14.61 | $14.68 | $13.68 | 3,002 |
| 2020-09-29 | $14.67 | $14.69 | $14.62 | $14.66 | $13.67 | 11,478 |
| 2020-09-28 | $14.60 | $14.74 | $14.60 | $14.64 | $13.64 | 9,966 |
| 2020-09-25 | $14.59 | $14.63 | $14.55 | $14.57 | $13.58 | 8,111 |
| 2020-09-24 | $14.71 | $14.71 | $14.46 | $14.64 | $13.64 | 16,248 |
| 2020-09-23 | $14.73 | $14.73 | $14.54 | $14.54 | $13.55 | 9,474 |
| 2020-09-22 | $14.65 | $14.70 | $14.65 | $14.70 | $13.70 | 5,251 |
| 2020-09-21 | $14.68 | $14.68 | $14.56 | $14.66 | $13.66 | 8,777 |
| 2020-09-18 | $14.67 | $14.80 | $14.64 | $14.80 | $13.79 | 13,419 |
| 2020-09-17 | $14.62 | $14.65 | $14.56 | $14.64 | $13.64 | 11,964 |
| 2020-09-16 | $14.60 | $14.64 | $14.60 | $14.60 | $13.61 | 1,801 |
| 2020-09-15 | $14.63 | $14.65 | $14.51 | $14.51 | $13.52 | 10,025 |
| 2020-09-14 | $14.61 | $14.67 | $14.58 | $14.63 | $13.63 | 4,682 |
| 2020-09-11 | $14.66 | $14.67 | $14.63 | $14.64 | $13.60 | 5,339 |
| 2020-09-10 | $14.65 | $14.65 | $14.61 | $14.63 | $13.59 | 2,367 |
| 2020-09-09 | $14.64 | $14.69 | $14.60 | $14.64 | $13.60 | 8,338 |
| 2020-09-08 | $14.85 | $14.85 | $14.58 | $14.58 | $13.54 | 37,046 |
| 2020-09-04 | $14.74 | $14.74 | $14.65 | $14.70 | $13.66 | 3,909 |
| 2020-09-03 | $14.74 | $14.74 | $14.61 | $14.70 | $13.66 | 25,068 |
| 2020-09-02 | $14.70 | $14.74 | $14.64 | $14.74 | $13.69 | 22,841 |
| 2020-09-01 | $14.58 | $14.70 | $14.53 | $14.70 | $13.66 | 26,946 |
| 2020-08-31 | $14.55 | $14.55 | $14.47 | $14.55 | $13.52 | 13,574 |
| 2020-08-28 | $14.39 | $14.55 | $14.30 | $14.55 | $13.52 | 17,498 |
| 2020-08-27 | $14.42 | $14.42 | $14.31 | $14.40 | $13.38 | 16,920 |
| 2020-08-26 | $14.37 | $14.44 | $14.28 | $14.44 | $13.41 | 21,660 |
| 2020-08-25 | $14.26 | $14.46 | $14.26 | $14.39 | $13.37 | 11,123 |
| 2020-08-24 | $14.34 | $14.37 | $14.25 | $14.28 | $13.27 | 13,639 |
| 2020-08-21 | $14.36 | $14.41 | $14.35 | $14.37 | $13.35 | 18,968 |
| 2020-08-20 | $14.42 | $14.44 | $14.35 | $14.42 | $13.39 | 3,855 |
| 2020-08-19 | $14.27 | $14.45 | $14.27 | $14.40 | $13.38 | 21,936 |
| 2020-08-18 | $14.26 | $14.32 | $14.25 | $14.29 | $13.28 | 25,321 |
| 2020-08-17 | $14.35 | $14.35 | $14.26 | $14.27 | $13.26 | 8,693 |
| 2020-08-14 | $14.27 | $14.37 | $14.26 | $14.33 | $13.31 | 11,239 |
| 2020-08-13 | $14.37 | $14.46 | $14.27 | $14.33 | $13.31 | 15,527 |
| 2020-08-12 | $14.43 | $14.47 | $14.40 | $14.40 | $13.33 | 3,330 |
| 2020-08-11 | $14.34 | $14.44 | $14.34 | $14.42 | $13.35 | 6,469 |
| 2020-08-10 | $14.50 | $14.60 | $14.29 | $14.38 | $13.31 | 16,141 |
| 2020-08-07 | $14.42 | $14.66 | $14.40 | $14.51 | $13.43 | 25,348 |
| 2020-08-06 | $14.34 | $14.40 | $14.32 | $14.40 | $13.33 | 10,062 |
| 2020-08-05 | $14.18 | $14.32 | $14.17 | $14.31 | $13.25 | 20,108 |
| 2020-08-04 | $14.11 | $14.18 | $14.11 | $14.14 | $13.09 | 60,317 |
| 2020-08-03 | $14.00 | $14.02 | $13.97 | $14.01 | $12.97 | 8,396 |
| 2020-07-31 | $13.90 | $13.94 | $13.89 | $13.93 | $12.90 | 17,593 |
| 2020-07-30 | $13.80 | $13.88 | $13.70 | $13.88 | $12.85 | 11,159 |
| 2020-07-29 | $13.75 | $13.75 | $13.72 | $13.75 | $12.73 | 14,622 |
| 2020-07-28 | $13.68 | $13.72 | $13.65 | $13.70 | $12.69 | 11,553 |
| 2020-07-27 | $13.62 | $13.73 | $13.58 | $13.66 | $12.65 | 22,114 |
| 2020-07-24 | $13.62 | $13.63 | $13.59 | $13.63 | $12.62 | 22,544 |
| 2020-07-23 | $13.54 | $13.71 | $13.54 | $13.71 | $12.69 | 26,305 |
| 2020-07-22 | $13.56 | $13.60 | $13.50 | $13.50 | $12.50 | 16,312 |
| 2020-07-21 | $13.45 | $13.56 | $13.45 | $13.56 | $12.56 | 25,782 |
| 2020-07-20 | $13.48 | $13.48 | $13.41 | $13.42 | $12.43 | 11,501 |
| 2020-07-17 | $13.48 | $13.48 | $13.45 | $13.45 | $12.45 | 17,864 |
| 2020-07-16 | $13.50 | $13.58 | $13.41 | $13.45 | $12.45 | 52,371 |
| 2020-07-15 | $13.51 | $13.61 | $13.51 | $13.55 | $12.55 | 28,913 |
| 2020-07-14 | $13.75 | $13.75 | $13.52 | $13.52 | $12.52 | 32,304 |
| 2020-07-13 | $13.75 | $13.75 | $13.61 | $13.61 | $12.56 | 13,141 |
| 2020-07-10 | $13.70 | $13.71 | $13.57 | $13.65 | $12.59 | 17,442 |
| 2020-07-09 | $13.60 | $13.66 | $13.51 | $13.60 | $12.55 | 13,585 |
| 2020-07-08 | $13.68 | $13.68 | $13.58 | $13.60 | $12.55 | 14,045 |
| 2020-07-07 | $13.55 | $13.65 | $13.55 | $13.64 | $12.59 | 5,467 |
| 2020-07-06 | $13.50 | $13.64 | $13.48 | $13.50 | $12.46 | 9,803 |
| 2020-07-02 | $13.63 | $13.63 | $13.48 | $13.48 | $12.44 | 54,767 |
| 2020-07-01 | $13.62 | $13.62 | $13.55 | $13.55 | $12.50 | 34,743 |
| 2020-06-30 | $13.57 | $13.60 | $13.49 | $13.60 | $12.55 | 21,473 |
| 2020-06-29 | $13.57 | $13.63 | $13.57 | $13.60 | $12.55 | 17,811 |
| 2020-06-26 | $13.38 | $13.63 | $13.38 | $13.63 | $12.58 | 27,506 |
| 2020-06-25 | $13.31 | $13.43 | $13.31 | $13.42 | $12.38 | 8,570 |
| 2020-06-24 | $13.22 | $13.35 | $13.22 | $13.27 | $12.24 | 12,208 |
| 2020-06-23 | $13.23 | $13.35 | $13.23 | $13.30 | $12.27 | 33,351 |
| 2020-06-22 | $13.29 | $13.30 | $13.22 | $13.23 | $12.21 | 11,266 |
| 2020-06-19 | $13.25 | $13.29 | $13.25 | $13.28 | $12.25 | 1,815 |
| 2020-06-18 | $13.23 | $13.24 | $13.21 | $13.23 | $12.21 | 2,422 |
| 2020-06-17 | $13.23 | $13.28 | $13.20 | $13.22 | $12.20 | 10,659 |
| 2020-06-16 | $13.19 | $13.35 | $13.19 | $13.20 | $12.18 | 7,681 |
| 2020-06-15 | $13.45 | $13.45 | $13.16 | $13.16 | $12.14 | 16,627 |
| 2020-06-12 | $13.49 | $13.49 | $13.35 | $13.42 | $12.38 | 9,955 |
| 2020-06-11 | $13.44 | $13.50 | $13.40 | $13.45 | $12.37 | 24,928 |
| 2020-06-10 | $13.49 | $13.55 | $13.45 | $13.53 | $12.44 | 12,109 |
| 2020-06-09 | $13.82 | $13.82 | $13.42 | $13.50 | $12.41 | 9,062 |
| 2020-06-08 | $13.50 | $13.50 | $13.40 | $13.47 | $12.38 | 31,763 |
| 2020-06-05 | $13.54 | $13.54 | $13.43 | $13.43 | $12.35 | 23,175 |
| 2020-06-04 | $13.55 | $13.55 | $13.43 | $13.43 | $12.35 | 23,503 |
| 2020-06-03 | $13.50 | $13.54 | $13.48 | $13.53 | $12.44 | 29,284 |
| 2020-06-02 | $13.38 | $13.46 | $13.38 | $13.45 | $12.37 | 17,376 |
| 2020-06-01 | $13.39 | $13.45 | $13.34 | $13.41 | $12.33 | 11,357 |
| 2020-05-29 | $13.15 | $13.45 | $13.07 | $13.33 | $12.26 | 14,695 |
| 2020-05-28 | $12.91 | $13.13 | $12.91 | $13.08 | $12.03 | 18,003 |
| 2020-05-27 | $12.80 | $12.91 | $12.80 | $12.91 | $11.87 | 21,403 |
| 2020-05-26 | $12.70 | $12.84 | $12.70 | $12.80 | $11.77 | 8,916 |
| 2020-05-22 | $12.66 | $12.67 | $12.59 | $12.60 | $11.58 | 5,261 |
| 2020-05-21 | $12.66 | $12.66 | $12.55 | $12.55 | $11.54 | 10,160 |
| 2020-05-20 | $12.66 | $12.68 | $12.56 | $12.56 | $11.55 | 25,869 |
| 2020-05-19 | $12.58 | $12.61 | $12.52 | $12.61 | $11.59 | 15,442 |
| 2020-05-18 | $12.47 | $12.56 | $12.45 | $12.56 | $11.55 | 11,285 |
| 2020-05-15 | $12.40 | $12.47 | $12.38 | $12.45 | $11.45 | 8,692 |
| 2020-05-14 | $12.44 | $12.46 | $12.34 | $12.42 | $11.42 | 9,496 |
| 2020-05-13 | $12.61 | $12.64 | $12.48 | $12.48 | $11.43 | 25,757 |
| 2020-05-12 | $12.61 | $12.66 | $12.54 | $12.63 | $11.57 | 39,213 |
| 2020-05-11 | $12.46 | $12.68 | $12.46 | $12.65 | $11.59 | 15,442 |
| 2020-05-08 | $12.43 | $12.54 | $12.43 | $12.54 | $11.49 | 34,763 |
| 2020-05-07 | $12.44 | $12.44 | $12.33 | $12.41 | $11.37 | 9,993 |
| 2020-05-06 | $12.31 | $12.37 | $12.26 | $12.34 | $11.31 | 15,254 |
| 2020-05-05 | $12.35 | $12.46 | $12.25 | $12.25 | $11.22 | 39,944 |
| 2020-05-04 | $12.33 | $12.37 | $12.31 | $12.36 | $11.32 | 18,871 |
| 2020-05-01 | $12.43 | $12.44 | $12.34 | $12.36 | $11.32 | 29,329 |
| 2020-04-30 | $12.31 | $12.35 | $12.28 | $12.35 | $11.32 | 10,394 |
| 2020-04-29 | $12.18 | $12.33 | $12.17 | $12.32 | $11.29 | 28,951 |
| 2020-04-28 | $12.21 | $12.21 | $12.13 | $12.14 | $11.12 | 6,218 |
| 2020-04-27 | $12.26 | $12.27 | $12.01 | $12.17 | $11.15 | 24,592 |
| 2020-04-24 | $12.27 | $12.37 | $12.23 | $12.26 | $11.23 | 20,172 |
| 2020-04-23 | $12.45 | $12.48 | $12.27 | $12.27 | $11.24 | 44,106 |
| 2020-04-22 | $12.31 | $12.40 | $12.27 | $12.37 | $11.33 | 27,584 |
| 2020-04-21 | $12.37 | $12.47 | $12.27 | $12.28 | $11.25 | 18,403 |
| 2020-04-20 | $12.48 | $12.57 | $12.39 | $12.39 | $11.35 | 24,953 |
| 2020-04-17 | $12.83 | $12.83 | $12.46 | $12.48 | $11.43 | 32,324 |
| 2020-04-16 | $12.48 | $12.52 | $12.39 | $12.52 | $11.47 | 13,487 |
| 2020-04-15 | $12.21 | $12.50 | $12.21 | $12.48 | $11.43 | 14,582 |
| 2020-04-14 | $12.55 | $12.66 | $12.55 | $12.57 | $11.52 | 26,193 |
| 2020-04-13 | $12.53 | $12.63 | $12.41 | $12.56 | $11.47 | 33,482 |
| 2020-04-09 | $12.37 | $12.59 | $12.37 | $12.58 | $11.49 | 21,166 |
| 2020-04-08 | $12.16 | $12.25 | $12.09 | $12.23 | $11.17 | 42,459 |
| 2020-04-07 | $12.05 | $12.28 | $12.05 | $12.12 | $11.07 | 8,087 |
| 2020-04-06 | $11.86 | $12.06 | $11.86 | $11.99 | $10.95 | 93,631 |
| 2020-04-03 | $11.87 | $11.87 | $11.63 | $11.74 | $10.72 | 24,953 |
| 2020-04-02 | $11.60 | $11.90 | $11.60 | $11.81 | $10.78 | 59,515 |
| 2020-04-01 | $12.45 | $12.45 | $11.68 | $11.93 | $10.89 | 94,167 |
| 2020-03-31 | $12.41 | $12.66 | $12.40 | $12.40 | $11.32 | 50,103 |
| 2020-03-30 | $12.45 | $12.55 | $12.34 | $12.46 | $11.38 | 138,621 |
| 2020-03-27 | $12.55 | $12.64 | $12.34 | $12.54 | $11.45 | 28,572 |
| 2020-03-26 | $12.48 | $12.50 | $12.30 | $12.50 | $11.41 | 19,493 |
| 2020-03-25 | $11.18 | $12.40 | $11.18 | $12.02 | $10.97 | 79,224 |
| 2020-03-24 | $10.90 | $11.26 | $10.88 | $11.20 | $10.23 | 52,314 |
| 2020-03-23 | $12.32 | $12.32 | $10.65 | $10.65 | $9.72 | 42,484 |
| 2020-03-20 | $11.02 | $12.70 | $11.02 | $12.70 | $11.60 | 41,314 |
| 2020-03-19 | $10.66 | $11.84 | $10.53 | $11.84 | $10.81 | 39,693 |
| 2020-03-18 | $12.10 | $12.25 | $10.55 | $10.84 | $9.90 | 69,553 |
| 2020-03-17 | $12.27 | $12.50 | $12.21 | $12.42 | $11.34 | 20,967 |
| 2020-03-16 | $12.58 | $12.58 | $12.30 | $12.36 | $11.28 | 25,723 |
| 2020-03-13 | $12.76 | $13.04 | $12.71 | $12.71 | $11.60 | 50,854 |
| 2020-03-12 | $13.31 | $13.34 | $12.29 | $12.50 | $11.41 | 79,182 |
| 2020-03-11 | $13.57 | $13.72 | $13.40 | $13.41 | $12.20 | 17,367 |
| 2020-03-10 | $13.86 | $13.91 | $13.72 | $13.72 | $12.48 | 13,345 |
| 2020-03-09 | $13.95 | $13.97 | $13.87 | $13.89 | $12.64 | 14,765 |
| 2020-03-06 | $14.23 | $14.23 | $14.00 | $14.03 | $12.76 | 11,474 |
| 2020-03-05 | $14.30 | $14.30 | $14.01 | $14.01 | $12.75 | 14,027 |
| 2020-03-04 | $14.16 | $14.43 | $14.14 | $14.25 | $12.97 | 21,863 |
| 2020-03-03 | $14.18 | $14.24 | $14.16 | $14.24 | $12.96 | 4,178 |
| 2020-03-02 | $13.97 | $14.17 | $13.97 | $14.16 | $12.88 | 9,635 |
| 2020-02-28 | $13.92 | $13.95 | $13.88 | $13.89 | $12.64 | 43,773 |
| 2020-02-27 | $13.99 | $13.99 | $13.93 | $13.95 | $12.69 | 41,557 |
| 2020-02-26 | $13.92 | $14.00 | $13.92 | $13.97 | $12.71 | 10,726 |
| 2020-02-25 | $14.13 | $14.17 | $13.90 | $13.97 | $12.71 | 62,454 |
| 2020-02-24 | $14.17 | $14.39 | $14.04 | $14.24 | $12.96 | 31,488 |
| 2020-02-21 | $14.07 | $14.13 | $14.00 | $14.12 | $12.85 | 4,296 |
| 2020-02-20 | $14.04 | $14.09 | $14.04 | $14.07 | $12.80 | 6,159 |
| 2020-02-19 | $14.14 | $14.14 | $13.97 | $13.99 | $12.73 | 23,786 |
| 2020-02-18 | $14.16 | $14.17 | $14.04 | $14.05 | $12.78 | 37,167 |
| 2020-02-14 | $14.10 | $14.26 | $14.10 | $14.19 | $12.91 | 29,726 |
| 2020-02-13 | $14.12 | $14.12 | $14.03 | $14.04 | $12.77 | 9,898 |
| 2020-02-12 | $14.15 | $14.16 | $14.05 | $14.11 | $12.80 | 23,459 |
| 2020-02-11 | $14.10 | $14.17 | $14.10 | $14.16 | $12.84 | 13,084 |
| 2020-02-10 | $14.03 | $14.08 | $14.03 | $14.05 | $12.74 | 2,853 |
| 2020-02-07 | $14.05 | $14.05 | $13.99 | $13.99 | $12.69 | 13,681 |
| 2020-02-06 | $13.95 | $14.06 | $13.95 | $14.00 | $12.70 | 29,872 |
| 2020-02-05 | $13.98 | $13.98 | $13.92 | $13.94 | $12.64 | 20,590 |
| 2020-02-04 | $13.93 | $14.01 | $13.90 | $14.00 | $12.70 | 23,494 |
| 2020-02-03 | $13.95 | $13.95 | $13.91 | $13.92 | $12.63 | 8,673 |
| 2020-01-31 | $13.91 | $13.95 | $13.87 | $13.92 | $12.63 | 10,931 |
| 2020-01-30 | $13.86 | $13.95 | $13.81 | $13.95 | $12.65 | 35,135 |
| 2020-01-29 | $13.90 | $13.90 | $13.80 | $13.82 | $12.53 | 37,910 |
| 2020-01-28 | $13.95 | $13.95 | $13.78 | $13.79 | $12.51 | 29,189 |
| 2020-01-27 | $13.85 | $13.94 | $13.78 | $13.91 | $12.62 | 25,261 |
| 2020-01-24 | $13.80 | $13.87 | $13.78 | $13.85 | $12.56 | 23,217 |
| 2020-01-23 | $13.78 | $13.83 | $13.70 | $13.83 | $12.54 | 32,969 |
| 2020-01-22 | $13.61 | $13.79 | $13.61 | $13.79 | $12.51 | 39,478 |
| 2020-01-21 | $13.55 | $13.64 | $13.55 | $13.64 | $12.37 | 11,506 |
| 2020-01-17 | $13.64 | $13.72 | $13.56 | $13.60 | $12.34 | 25,281 |
| 2020-01-16 | $13.71 | $13.71 | $13.57 | $13.63 | $12.36 | 22,955 |
| 2020-01-15 | $13.58 | $13.71 | $13.54 | $13.59 | $12.33 | 32,726 |
| 2020-01-14 | $13.64 | $13.67 | $13.55 | $13.59 | $12.33 | 22,094 |
| 2020-01-13 | $13.69 | $13.72 | $13.67 | $13.71 | $12.39 | 12,301 |
| 2020-01-10 | $13.65 | $13.73 | $13.65 | $13.72 | $12.40 | 13,385 |
| 2020-01-09 | $13.75 | $13.75 | $13.67 | $13.70 | $12.39 | 11,495 |
| 2020-01-08 | $13.71 | $13.83 | $13.68 | $13.71 | $12.39 | 18,261 |
| 2020-01-07 | $13.56 | $13.69 | $13.56 | $13.66 | $12.35 | 8,192 |
| 2020-01-06 | $13.67 | $13.71 | $13.50 | $13.61 | $12.30 | 16,789 |
| 2020-01-03 | $13.54 | $13.72 | $13.46 | $13.72 | $12.40 | 24,201 |
| 2020-01-02 | $13.46 | $13.60 | $13.46 | $13.54 | $12.24 | 15,749 |
| 2019-12-31 | $13.49 | $13.49 | $13.45 | $13.47 | $12.18 | 17,399 |
| 2019-12-30 | $13.48 | $13.56 | $13.36 | $13.36 | $12.08 | 29,824 |
| 2019-12-27 | $13.51 | $13.52 | $13.48 | $13.50 | $12.21 | 20,496 |
| 2019-12-26 | $13.47 | $13.51 | $13.45 | $13.50 | $12.21 | 31,025 |
| 2019-12-24 | $13.48 | $13.54 | $13.48 | $13.54 | $12.24 | 7,298 |
| 2019-12-23 | $13.46 | $13.56 | $13.46 | $13.52 | $12.22 | 12,669 |
| 2019-12-20 | $13.45 | $13.53 | $13.45 | $13.47 | $12.18 | 11,660 |
| 2019-12-19 | $13.51 | $13.59 | $13.48 | $13.50 | $12.21 | 29,766 |
| 2019-12-18 | $13.50 | $13.50 | $13.45 | $13.47 | $12.18 | 28,084 |
| 2019-12-17 | $13.50 | $13.54 | $13.45 | $13.50 | $12.21 | 27,199 |
| 2019-12-16 | $13.55 | $13.55 | $13.49 | $13.50 | $12.21 | 10,347 |
| 2019-12-13 | $13.52 | $13.60 | $13.51 | $13.59 | $12.29 | 21,348 |
| 2019-12-12 | $13.48 | $13.53 | $13.46 | $13.50 | $12.21 | 29,939 |
| 2019-12-11 | $13.53 | $13.55 | $13.51 | $13.51 | $12.17 | 27,218 |
| 2019-12-10 | $13.44 | $13.47 | $13.44 | $13.46 | $12.13 | 12,855 |
| 2019-12-09 | $13.47 | $13.47 | $13.43 | $13.44 | $12.11 | 10,993 |
| 2019-12-06 | $13.42 | $13.56 | $13.39 | $13.47 | $12.14 | 44,120 |
| 2019-12-05 | $13.41 | $13.44 | $13.35 | $13.41 | $12.08 | 43,979 |
| 2019-12-04 | $13.38 | $13.42 | $13.38 | $13.40 | $12.08 | 18,505 |
| 2019-12-03 | $13.32 | $13.38 | $13.31 | $13.38 | $12.06 | 14,855 |
| 2019-12-02 | $13.38 | $13.38 | $13.27 | $13.29 | $11.98 | 20,989 |
| 2019-11-29 | $13.35 | $13.38 | $13.34 | $13.35 | $12.03 | 7,613 |
| 2019-11-27 | $13.33 | $13.38 | $13.30 | $13.36 | $12.04 | 6,785 |
| 2019-11-26 | $13.30 | $13.40 | $13.30 | $13.30 | $11.99 | 10,754 |
| 2019-11-25 | $13.36 | $13.37 | $13.33 | $13.33 | $12.01 | 13,605 |
| 2019-11-22 | $13.36 | $13.40 | $13.31 | $13.37 | $12.05 | 22,682 |
| 2019-11-21 | $13.33 | $13.36 | $13.30 | $13.35 | $12.03 | 13,542 |
| 2019-11-20 | $13.30 | $13.38 | $13.29 | $13.38 | $12.06 | 10,171 |
| 2019-11-19 | $13.25 | $13.32 | $13.25 | $13.32 | $12.00 | 10,799 |
| 2019-11-18 | $13.30 | $13.33 | $13.21 | $13.25 | $11.94 | 31,780 |
| 2019-11-15 | $13.27 | $13.35 | $13.24 | $13.32 | $12.00 | 11,155 |
| 2019-11-14 | $13.14 | $13.33 | $13.14 | $13.31 | $11.99 | 48,664 |
| 2019-11-13 | $13.41 | $13.41 | $13.26 | $13.29 | $11.94 | 20,153 |
| 2019-11-12 | $13.32 | $13.33 | $13.28 | $13.31 | $11.96 | 19,690 |
| 2019-11-11 | $13.63 | $13.63 | $13.27 | $13.28 | $11.93 | 17,275 |
| 2019-11-08 | $13.21 | $13.31 | $13.21 | $13.28 | $11.93 | 3,991 |
| 2019-11-07 | $13.37 | $13.37 | $13.25 | $13.28 | $11.93 | 27,852 |
| 2019-11-06 | $13.32 | $13.37 | $13.27 | $13.37 | $12.01 | 4,811 |
| 2019-11-05 | $13.31 | $13.37 | $13.26 | $13.36 | $12.00 | 22,355 |
| 2019-11-04 | $13.36 | $13.37 | $13.32 | $13.34 | $11.98 | 28,529 |
| 2019-11-01 | $13.36 | $13.42 | $13.34 | $13.39 | $12.03 | 15,842 |
| 2019-10-31 | $13.31 | $13.37 | $13.31 | $13.34 | $11.98 | 16,348 |
| 2019-10-30 | $13.23 | $13.30 | $13.23 | $13.30 | $11.95 | 13,709 |
| 2019-10-29 | $13.22 | $13.23 | $13.17 | $13.22 | $11.87 | 11,862 |
| 2019-10-28 | $13.32 | $13.32 | $13.21 | $13.24 | $11.89 | 11,633 |
| 2019-10-25 | $13.38 | $13.38 | $13.33 | $13.34 | $11.98 | 7,715 |
| 2019-10-24 | $13.35 | $13.42 | $13.34 | $13.38 | $12.02 | 10,848 |
| 2019-10-23 | $13.39 | $13.39 | $13.27 | $13.37 | $12.01 | 15,930 |
| 2019-10-22 | $13.36 | $13.38 | $13.36 | $13.38 | $12.02 | 17,922 |
| 2019-10-21 | $13.37 | $13.37 | $13.31 | $13.32 | $11.96 | 3,199 |
| 2019-10-18 | $13.38 | $13.41 | $13.32 | $13.36 | $12.00 | 22,447 |
| 2019-10-17 | $13.41 | $13.45 | $13.39 | $13.39 | $12.03 | 6,016 |
| 2019-10-16 | $13.38 | $13.44 | $13.38 | $13.41 | $12.04 | 5,587 |
| 2019-10-15 | $13.54 | $13.54 | $13.38 | $13.41 | $12.04 | 25,326 |
| 2019-10-14 | $13.59 | $13.59 | $13.34 | $13.39 | $12.03 | 23,474 |
| 2019-10-11 | $13.53 | $13.59 | $13.52 | $13.58 | $12.20 | 23,464 |
| 2019-10-10 | $13.69 | $13.69 | $13.63 | $13.63 | $12.20 | 5,600 |
| 2019-10-09 | $13.68 | $13.70 | $13.61 | $13.70 | $12.27 | 7,508 |
| 2019-10-08 | $13.77 | $13.77 | $13.51 | $13.73 | $12.29 | 22,352 |
| 2019-10-07 | $13.50 | $13.60 | $13.49 | $13.55 | $12.13 | 17,655 |
| 2019-10-04 | $13.68 | $13.68 | $13.48 | $13.51 | $12.10 | 10,818 |
| 2019-10-03 | $13.47 | $13.52 | $13.47 | $13.51 | $12.10 | 10,656 |
| 2019-10-02 | $13.46 | $13.52 | $13.42 | $13.51 | $12.10 | 15,910 |
| 2019-10-01 | $13.46 | $13.47 | $13.41 | $13.47 | $12.06 | 4,306 |
| 2019-09-30 | $13.48 | $13.48 | $13.34 | $13.46 | $12.05 | 13,586 |
| 2019-09-27 | $13.32 | $13.71 | $13.29 | $13.67 | $12.24 | 31,071 |
| 2019-09-26 | $13.35 | $13.37 | $13.30 | $13.36 | $11.96 | 13,599 |
| 2019-09-25 | $13.43 | $13.43 | $13.35 | $13.35 | $11.95 | 5,014 |
| 2019-09-24 | $13.35 | $13.36 | $13.26 | $13.36 | $11.96 | 15,821 |
| 2019-09-23 | $13.36 | $13.36 | $13.32 | $13.33 | $11.93 | 9,854 |
| 2019-09-20 | $13.25 | $13.37 | $13.21 | $13.36 | $11.96 | 39,994 |
| 2019-09-19 | $13.18 | $13.25 | $13.18 | $13.22 | $11.84 | 14,006 |
| 2019-09-18 | $13.14 | $13.19 | $13.14 | $13.14 | $11.76 | 21,708 |
| 2019-09-17 | $13.18 | $13.18 | $13.08 | $13.14 | $11.76 | 18,451 |
| 2019-09-16 | $13.15 | $13.18 | $13.08 | $13.16 | $11.78 | 20,412 |
| 2019-09-13 | $13.26 | $13.27 | $13.18 | $13.18 | $11.80 | 8,450 |
| 2019-09-12 | $13.28 | $13.32 | $13.22 | $13.23 | $11.85 | 18,601 |
| 2019-09-11 | $13.42 | $13.42 | $13.32 | $13.33 | $11.90 | 10,008 |
| 2019-09-10 | $13.43 | $13.43 | $13.35 | $13.37 | $11.93 | 40,170 |
| 2019-09-09 | $13.51 | $13.51 | $13.42 | $13.44 | $11.99 | 32,168 |
| 2019-09-06 | $13.52 | $13.53 | $13.50 | $13.50 | $12.05 | 13,510 |
| 2019-09-05 | $13.53 | $13.55 | $13.49 | $13.53 | $12.07 | 29,483 |
| 2019-09-04 | $13.54 | $13.57 | $13.53 | $13.54 | $12.08 | 14,720 |
| 2019-09-03 | $13.56 | $13.68 | $13.56 | $13.56 | $12.10 | 21,377 |
| 2019-08-30 | $13.54 | $13.59 | $13.52 | $13.58 | $12.12 | 40,828 |
| 2019-08-29 | $13.60 | $13.60 | $13.54 | $13.58 | $12.12 | 5,326 |
| 2019-08-28 | $13.59 | $13.62 | $13.53 | $13.54 | $12.08 | 19,997 |
| 2019-08-27 | $13.55 | $13.68 | $13.53 | $13.54 | $12.08 | 18,812 |
| 2019-08-26 | $13.56 | $13.58 | $13.54 | $13.54 | $12.08 | 16,935 |
| 2019-08-23 | $13.61 | $13.62 | $13.54 | $13.57 | $12.11 | 24,359 |
| 2019-08-22 | $13.61 | $13.61 | $13.52 | $13.53 | $12.07 | 23,244 |
| 2019-08-21 | $13.63 | $13.67 | $13.59 | $13.61 | $12.15 | 13,368 |
| 2019-08-20 | $13.74 | $13.75 | $13.44 | $13.67 | $12.20 | 69,519 |
| 2019-08-19 | $13.61 | $13.70 | $13.58 | $13.70 | $12.23 | 32,098 |
| 2019-08-16 | $13.61 | $13.63 | $13.49 | $13.63 | $12.16 | 24,090 |
| 2019-08-15 | $13.63 | $13.65 | $13.59 | $13.62 | $12.15 | 11,978 |
| 2019-08-14 | $13.68 | $13.69 | $13.58 | $13.62 | $12.15 | 28,920 |
| 2019-08-13 | $13.50 | $13.60 | $13.50 | $13.58 | $12.08 | 21,165 |
| 2019-08-12 | $13.60 | $13.62 | $13.56 | $13.62 | $12.12 | 29,944 |
| 2019-08-09 | $13.53 | $13.60 | $13.53 | $13.58 | $12.08 | 14,996 |
| 2019-08-08 | $13.70 | $13.70 | $13.52 | $13.60 | $12.10 | 24,328 |
| 2019-08-07 | $13.78 | $13.78 | $13.60 | $13.69 | $12.18 | 31,410 |
| 2019-08-06 | $13.60 | $13.78 | $13.60 | $13.62 | $12.12 | 10,421 |
| 2019-08-05 | $13.65 | $13.65 | $13.59 | $13.63 | $12.12 | 17,289 |
| 2019-08-02 | $13.61 | $13.65 | $13.59 | $13.65 | $12.14 | 13,808 |
| 2019-08-01 | $13.43 | $13.64 | $13.42 | $13.62 | $12.12 | 26,225 |
| 2019-07-31 | $13.35 | $13.78 | $13.35 | $13.43 | $11.95 | 30,152 |
| 2019-07-30 | $13.31 | $13.36 | $13.27 | $13.35 | $11.87 | 29,005 |
| 2019-07-29 | $13.36 | $13.40 | $13.26 | $13.28 | $11.81 | 36,393 |
| 2019-07-26 | $13.20 | $13.72 | $13.19 | $13.27 | $11.80 | 44,180 |
| 2019-07-25 | $13.21 | $13.21 | $13.16 | $13.17 | $11.71 | 23,747 |
| 2019-07-24 | $13.14 | $13.19 | $13.14 | $13.16 | $11.71 | 23,130 |
| 2019-07-23 | $13.13 | $13.19 | $13.13 | $13.15 | $11.70 | 7,555 |
| 2019-07-22 | $13.16 | $13.16 | $13.10 | $13.12 | $11.67 | 15,113 |
| 2019-07-19 | $13.09 | $13.16 | $13.09 | $13.16 | $11.71 | 41,768 |
| 2019-07-18 | $13.15 | $13.17 | $13.08 | $13.14 | $11.69 | 12,018 |
| 2019-07-17 | $13.04 | $13.15 | $13.04 | $13.15 | $11.70 | 8,968 |
| 2019-07-16 | $13.07 | $13.11 | $13.03 | $13.03 | $11.59 | 17,269 |
| 2019-07-15 | $13.10 | $13.15 | $13.01 | $13.05 | $11.61 | 39,090 |
| 2019-07-12 | $13.09 | $13.13 | $13.07 | $13.12 | $11.67 | 7,061 |
| 2019-07-11 | $13.08 | $13.17 | $13.08 | $13.08 | $11.60 | 19,260 |
| 2019-07-10 | $13.10 | $13.15 | $13.07 | $13.08 | $11.60 | 11,113 |
| 2019-07-09 | $13.10 | $13.11 | $13.05 | $13.08 | $11.60 | 12,347 |
| 2019-07-08 | $13.09 | $14.68 | $13.09 | $13.10 | $11.61 | 49,996 |
| 2019-07-05 | $13.10 | $13.13 | $13.02 | $13.05 | $11.57 | 9,870 |
| 2019-07-03 | $13.09 | $13.09 | $13.07 | $13.08 | $11.60 | 16,306 |
| 2019-07-02 | $13.07 | $13.12 | $13.02 | $13.10 | $11.61 | 7,941 |
| 2019-07-01 | $13.03 | $13.09 | $13.02 | $13.08 | $11.60 | 32,999 |
| 2019-06-28 | $13.03 | $13.07 | $13.03 | $13.07 | $11.59 | 19,067 |
| 2019-06-27 | $13.03 | $13.06 | $13.03 | $13.06 | $11.58 | 5,306 |
| 2019-06-26 | $13.05 | $13.05 | $13.01 | $13.04 | $11.56 | 3,358 |
| 2019-06-25 | $12.97 | $13.04 | $12.97 | $13.04 | $11.56 | 26,695 |
| 2019-06-24 | $12.98 | $13.00 | $12.94 | $12.97 | $11.50 | 23,652 |
| 2019-06-21 | $13.05 | $13.05 | $12.93 | $12.96 | $11.49 | 11,231 |
| 2019-06-20 | $12.98 | $13.03 | $12.98 | $12.99 | $11.52 | 19,169 |
| 2019-06-19 | $13.01 | $13.01 | $12.98 | $12.99 | $11.52 | 12,401 |
| 2019-06-18 | $13.01 | $13.04 | $13.00 | $13.00 | $11.53 | 4,358 |
| 2019-06-17 | $13.01 | $13.01 | $12.98 | $12.98 | $11.51 | 2,872 |
| 2019-06-14 | $12.98 | $13.01 | $12.98 | $12.99 | $11.52 | 22,060 |
| 2019-06-13 | $13.00 | $13.00 | $12.97 | $12.97 | $11.50 | 5,451 |
| 2019-06-12 | $12.90 | $13.03 | $12.90 | $13.03 | $11.51 | 11,900 |
| 2019-06-11 | $12.90 | $12.98 | $12.90 | $12.95 | $11.44 | 14,790 |
| 2019-06-10 | $12.96 | $12.97 | $12.86 | $12.95 | $11.44 | 10,981 |
| 2019-06-07 | $12.94 | $13.02 | $12.94 | $12.98 | $11.47 | 12,384 |
| 2019-06-06 | $12.98 | $12.98 | $12.95 | $12.95 | $11.44 | 2,962 |
| 2019-06-05 | $13.01 | $13.01 | $12.95 | $12.95 | $11.44 | 20,547 |
| 2019-06-04 | $12.92 | $13.00 | $12.92 | $12.96 | $11.45 | 10,840 |
| 2019-06-03 | $12.95 | $12.98 | $12.95 | $12.96 | $11.45 | 5,919 |
| 2019-05-31 | $12.97 | $12.98 | $12.95 | $12.96 | $11.45 | 19,356 |
| 2019-05-30 | $12.88 | $12.97 | $12.88 | $12.95 | $11.44 | 33,814 |
| 2019-05-29 | $12.84 | $12.91 | $12.81 | $12.85 | $11.35 | 21,133 |
| 2019-05-28 | $12.89 | $12.90 | $12.82 | $12.89 | $11.39 | 18,940 |
| 2019-05-24 | $12.90 | $12.98 | $12.88 | $12.88 | $11.38 | 7,532 |
| 2019-05-23 | $12.89 | $12.92 | $12.85 | $12.92 | $11.42 | 8,230 |
| 2019-05-22 | $12.86 | $12.95 | $12.80 | $12.87 | $11.37 | 57,069 |
| 2019-05-21 | $12.90 | $12.96 | $12.86 | $12.95 | $11.44 | 21,988 |
| 2019-05-20 | $12.93 | $12.98 | $12.85 | $12.93 | $11.42 | 9,718 |
| 2019-05-17 | $12.90 | $12.94 | $12.89 | $12.94 | $11.43 | 6,202 |
| 2019-05-16 | $12.91 | $12.93 | $12.85 | $12.90 | $11.40 | 21,115 |
| 2019-05-15 | $12.86 | $12.94 | $12.86 | $12.94 | $11.43 | 4,354 |
| 2019-05-14 | $12.85 | $12.94 | $12.83 | $12.90 | $11.40 | 20,343 |
| 2019-05-13 | $12.87 | $12.98 | $12.83 | $12.95 | $11.41 | 27,355 |
| 2019-05-10 | $12.84 | $12.89 | $12.84 | $12.86 | $11.33 | 4,463 |
| 2019-05-09 | $12.97 | $12.97 | $12.85 | $12.88 | $11.34 | 17,004 |
| 2019-05-08 | $12.86 | $12.90 | $12.85 | $12.88 | $11.34 | 9,142 |
| 2019-05-07 | $12.87 | $12.87 | $12.82 | $12.82 | $11.29 | 11,811 |
| 2019-05-06 | $12.76 | $12.87 | $12.76 | $12.80 | $11.27 | 16,225 |
| 2019-05-03 | $12.81 | $12.84 | $12.78 | $12.79 | $11.26 | 2,846 |
| 2019-05-02 | $12.76 | $12.81 | $12.76 | $12.79 | $11.26 | 6,933 |
| 2019-05-01 | $12.77 | $12.82 | $12.77 | $12.79 | $11.26 | 2,748 |
| 2019-04-30 | $12.70 | $12.82 | $12.70 | $12.78 | $11.26 | 30,589 |
| 2019-04-29 | $12.71 | $12.74 | $12.70 | $12.70 | $11.19 | 6,955 |
| 2019-04-26 | $12.69 | $12.74 | $12.57 | $12.74 | $11.22 | 36,325 |
| 2019-04-25 | $12.60 | $12.70 | $12.60 | $12.69 | $11.18 | 18,263 |
| 2019-04-24 | $12.60 | $12.62 | $12.60 | $12.60 | $11.10 | 13,928 |
| 2019-04-23 | $12.67 | $12.67 | $12.53 | $12.62 | $11.11 | 20,883 |
| 2019-04-22 | $12.70 | $12.70 | $12.67 | $12.67 | $11.16 | 10,834 |
| 2019-04-18 | $12.73 | $12.79 | $12.68 | $12.68 | $11.17 | 24,888 |
| 2019-04-17 | $12.63 | $12.78 | $12.61 | $12.78 | $11.26 | 17,949 |
| 2019-04-16 | $12.53 | $12.61 | $12.53 | $12.58 | $11.08 | 10,427 |
| 2019-04-15 | $12.60 | $12.66 | $12.48 | $12.53 | $11.04 | 48,974 |
| 2019-04-12 | $12.72 | $12.72 | $12.68 | $12.70 | $11.19 | 5,951 |
| 2019-04-11 | $12.83 | $12.83 | $12.73 | $12.76 | $11.20 | 30,158 |
| 2019-04-10 | $12.82 | $12.85 | $12.78 | $12.83 | $11.26 | 30,990 |
| 2019-04-09 | $12.79 | $12.84 | $12.78 | $12.82 | $11.25 | 11,328 |
| 2019-04-08 | $12.81 | $12.84 | $12.79 | $12.81 | $11.25 | 12,181 |
| 2019-04-05 | $12.77 | $12.84 | $12.77 | $12.80 | $11.24 | 12,901 |
| 2019-04-04 | $12.79 | $12.84 | $12.79 | $12.83 | $11.26 | 19,441 |
| 2019-04-03 | $12.79 | $12.80 | $12.78 | $12.80 | $11.24 | 8,734 |
| 2019-04-02 | $12.82 | $12.83 | $12.79 | $12.79 | $11.23 | 17,546 |
| 2019-04-01 | $12.87 | $12.89 | $12.81 | $12.84 | $11.27 | 10,172 |
| 2019-03-29 | $12.75 | $12.85 | $12.75 | $12.83 | $11.26 | 21,018 |
| 2019-03-28 | $12.77 | $12.88 | $12.76 | $12.77 | $11.21 | 41,493 |
| 2019-03-27 | $12.76 | $12.77 | $12.74 | $12.76 | $11.20 | 3,150 |
| 2019-03-26 | $12.74 | $12.76 | $12.73 | $12.76 | $11.20 | 13,803 |
| 2019-03-25 | $12.69 | $12.75 | $12.69 | $12.72 | $11.17 | 15,353 |
| 2019-03-22 | $12.64 | $12.88 | $12.62 | $12.74 | $11.18 | 35,968 |
| 2019-03-21 | $12.59 | $12.60 | $12.58 | $12.58 | $11.04 | 9,501 |
| 2019-03-20 | $12.60 | $12.61 | $12.58 | $12.58 | $11.04 | 8,358 |
| 2019-03-19 | $12.58 | $12.61 | $12.58 | $12.58 | $11.04 | 16,348 |
| 2019-03-18 | $12.60 | $12.60 | $12.50 | $12.58 | $11.04 | 8,546 |
| 2019-03-15 | $12.51 | $12.57 | $12.50 | $12.56 | $11.03 | 18,254 |
| 2019-03-14 | $12.57 | $12.57 | $12.49 | $12.50 | $10.97 | 10,636 |
| 2019-03-13 | $12.57 | $12.65 | $12.54 | $12.59 | $11.02 | 31,783 |
| 2019-03-12 | $12.51 | $12.59 | $12.51 | $12.58 | $11.01 | 10,053 |
| 2019-03-11 | $12.47 | $12.57 | $12.47 | $12.50 | $10.94 | 19,274 |
| 2019-03-08 | $12.49 | $12.55 | $12.49 | $12.49 | $10.93 | 27,075 |
| 2019-03-07 | $12.47 | $12.55 | $12.47 | $12.50 | $10.94 | 18,238 |
| 2019-03-06 | $12.46 | $12.49 | $12.46 | $12.49 | $10.93 | 6,271 |
| 2019-03-05 | $12.41 | $12.46 | $12.41 | $12.46 | $10.90 | 25,462 |
| 2019-03-04 | $12.50 | $12.50 | $12.42 | $12.42 | $10.87 | 15,629 |
| 2019-03-01 | $12.48 | $12.48 | $12.41 | $12.46 | $10.90 | 8,886 |
| 2019-02-28 | $12.41 | $12.46 | $12.39 | $12.46 | $10.90 | 10,171 |
| 2019-02-27 | $12.43 | $12.48 | $12.40 | $12.40 | $10.85 | 11,972 |
| 2019-02-26 | $12.43 | $12.49 | $12.42 | $12.45 | $10.89 | 16,607 |
| 2019-02-25 | $12.47 | $12.50 | $12.46 | $12.46 | $10.90 | 3,425 |
| 2019-02-22 | $12.50 | $12.54 | $12.46 | $12.48 | $10.92 | 31,838 |
| 2019-02-21 | $12.51 | $12.53 | $12.49 | $12.50 | $10.94 | 19,293 |
| 2019-02-20 | $12.45 | $12.54 | $12.44 | $12.54 | $10.97 | 25,143 |
| 2019-02-19 | $12.43 | $12.43 | $12.39 | $12.42 | $10.87 | 4,048 |
| 2019-02-15 | $12.28 | $12.44 | $12.28 | $12.42 | $10.87 | 17,356 |
| 2019-02-14 | $12.47 | $12.47 | $12.38 | $12.38 | $10.83 | 12,556 |
| 2019-02-13 | $12.33 | $12.55 | $12.29 | $12.46 | $10.87 | 57,140 |
| 2019-02-12 | $12.28 | $12.33 | $12.28 | $12.33 | $10.75 | 11,569 |
| 2019-02-11 | $12.22 | $12.33 | $12.22 | $12.26 | $10.69 | 26,992 |
| 2019-02-08 | $12.33 | $12.33 | $12.23 | $12.23 | $10.66 | 9,547 |
| 2019-02-07 | $12.33 | $12.33 | $12.28 | $12.32 | $10.74 | 19,882 |
| 2019-02-06 | $12.30 | $12.32 | $12.28 | $12.31 | $10.73 | 2,249 |
| 2019-02-05 | $12.33 | $12.33 | $12.26 | $12.31 | $10.73 | 9,710 |
| 2019-02-04 | $12.18 | $12.30 | $12.18 | $12.30 | $10.73 | 21,182 |
| 2019-02-01 | $12.24 | $12.29 | $12.21 | $12.26 | $10.69 | 11,476 |
| 2019-01-31 | $12.19 | $12.33 | $12.19 | $12.27 | $10.70 | 21,557 |
| 2019-01-30 | $12.18 | $12.21 | $12.14 | $12.15 | $10.60 | 18,386 |
| 2019-01-29 | $12.22 | $12.22 | $12.19 | $12.19 | $10.63 | 11,032 |
| 2019-01-28 | $12.25 | $12.29 | $12.22 | $12.22 | $10.66 | 13,206 |
| 2019-01-25 | $12.31 | $12.31 | $12.22 | $12.22 | $10.66 | 9,192 |
| 2019-01-24 | $12.19 | $12.21 | $12.19 | $12.19 | $10.63 | 18,880 |
| 2019-01-23 | $12.20 | $12.20 | $12.19 | $12.19 | $10.63 | 13,724 |
| 2019-01-22 | $12.22 | $12.22 | $12.20 | $12.21 | $10.65 | 49,182 |
| 2019-01-18 | $12.25 | $12.25 | $12.15 | $12.21 | $10.65 | 12,772 |
| 2019-01-17 | $12.25 | $12.25 | $12.20 | $12.25 | $10.68 | 6,166 |
| 2019-01-16 | $12.27 | $12.27 | $12.18 | $12.22 | $10.66 | 31,214 |
| 2019-01-15 | $12.19 | $12.25 | $12.19 | $12.23 | $10.66 | 3,983 |
| 2019-01-14 | $12.26 | $12.26 | $12.23 | $12.23 | $10.66 | 9,130 |
| 2019-01-11 | $12.32 | $12.32 | $12.29 | $12.31 | $10.70 | 6,054 |
| 2019-01-10 | $12.31 | $12.31 | $12.28 | $12.30 | $10.69 | 8,840 |
| 2019-01-09 | $12.27 | $12.33 | $12.27 | $12.28 | $10.67 | 43,025 |
| 2019-01-08 | $12.22 | $12.32 | $12.22 | $12.29 | $10.68 | 13,374 |
| 2019-01-07 | $12.20 | $12.22 | $12.18 | $12.22 | $10.62 | 4,504 |
| 2019-01-04 | $12.09 | $12.18 | $12.01 | $12.18 | $10.59 | 10,424 |
| 2019-01-03 | $12.03 | $12.17 | $12.03 | $12.16 | $10.57 | 15,641 |
| 2019-01-02 | $11.86 | $12.07 | $11.86 | $12.03 | $10.46 | 36,331 |
| 2018-12-31 | $11.78 | $11.90 | $11.77 | $11.86 | $10.31 | 30,489 |
| 2018-12-28 | $11.64 | $11.78 | $11.64 | $11.71 | $10.18 | 35,726 |
| 2018-12-27 | $11.62 | $11.67 | $11.62 | $11.65 | $10.12 | 59,673 |
| 2018-12-26 | $11.58 | $11.62 | $11.54 | $11.60 | $10.08 | 91,314 |
| 2018-12-24 | $11.61 | $11.67 | $11.57 | $11.59 | $10.07 | 35,134 |
| 2018-12-21 | $11.55 | $11.65 | $11.55 | $11.65 | $10.12 | 48,035 |
| 2018-12-20 | $11.68 | $11.85 | $11.54 | $11.60 | $10.08 | 72,948 |
| 2018-12-19 | $11.65 | $11.78 | $11.65 | $11.76 | $10.22 | 54,298 |
| 2018-12-18 | $11.62 | $11.74 | $11.62 | $11.64 | $10.12 | 70,491 |
| 2018-12-17 | $11.72 | $11.83 | $11.52 | $11.64 | $10.12 | 84,837 |
| 2018-12-14 | $11.75 | $11.79 | $11.69 | $11.79 | $10.25 | 78,306 |
| 2018-12-13 | $11.85 | $11.85 | $11.72 | $11.78 | $10.24 | 62,340 |
| 2018-12-12 | $11.75 | $11.93 | $11.75 | $11.89 | $10.30 | 182,161 |
| 2018-12-11 | $11.84 | $11.91 | $11.84 | $11.85 | $10.26 | 47,805 |
| 2018-12-10 | $11.91 | $11.91 | $11.86 | $11.88 | $10.29 | 101,864 |
| 2018-12-07 | $11.88 | $11.90 | $11.86 | $11.87 | $10.28 | 48,676 |
| 2018-12-06 | $11.90 | $11.97 | $11.88 | $11.90 | $10.31 | 62,175 |
| 2018-12-04 | $11.87 | $11.94 | $11.87 | $11.89 | $10.30 | 54,745 |
| 2018-12-03 | $11.78 | $11.90 | $11.77 | $11.87 | $10.28 | 48,405 |
| 2018-11-30 | $11.82 | $11.83 | $11.69 | $11.83 | $10.25 | 72,025 |
| 2018-11-29 | $11.76 | $11.85 | $11.76 | $11.82 | $10.24 | 43,879 |
| 2018-11-28 | $11.76 | $11.78 | $11.72 | $11.73 | $10.16 | 47,168 |
| 2018-11-27 | $11.70 | $11.79 | $11.70 | $11.78 | $10.20 | 10,766 |
| 2018-11-26 | $11.76 | $11.80 | $11.70 | $11.71 | $10.14 | 36,064 |
| 2018-11-23 | $11.76 | $11.79 | $11.76 | $11.76 | $10.18 | 14,495 |
| 2018-11-21 | $11.75 | $11.80 | $11.75 | $11.79 | $10.21 | 17,288 |
| 2018-11-20 | $11.81 | $11.81 | $11.73 | $11.73 | $10.16 | 17,744 |
| 2018-11-19 | $11.83 | $11.83 | $11.76 | $11.81 | $10.23 | 30,462 |
| 2018-11-16 | $11.75 | $11.88 | $11.75 | $11.83 | $10.25 | 14,444 |
| 2018-11-15 | $11.90 | $11.90 | $11.76 | $11.76 | $10.18 | 14,146 |
| 2018-11-14 | $11.87 | $11.91 | $11.87 | $11.87 | $10.28 | 16,618 |
| 2018-11-13 | $11.87 | $11.98 | $11.87 | $11.91 | $10.28 | 33,742 |
| 2018-11-12 | $11.78 | $11.99 | $11.78 | $11.90 | $10.27 | 180,364 |
| 2018-11-09 | $11.70 | $11.81 | $11.69 | $11.81 | $10.19 | 42,621 |
| 2018-11-08 | $11.63 | $11.70 | $11.60 | $11.69 | $10.09 | 22,509 |
| 2018-11-07 | $11.57 | $11.69 | $11.57 | $11.68 | $10.08 | 50,252 |
| 2018-11-06 | $11.52 | $11.59 | $11.51 | $11.56 | $9.97 | 48,644 |
| 2018-11-05 | $11.48 | $11.60 | $11.48 | $11.59 | $10.00 | 20,518 |
| 2018-11-02 | $11.56 | $11.58 | $11.48 | $11.51 | $9.93 | 40,567 |
| 2018-11-01 | $11.58 | $11.60 | $11.52 | $11.57 | $9.98 | 18,125 |
| 2018-10-31 | $11.48 | $11.59 | $11.48 | $11.56 | $9.97 | 25,670 |
| 2018-10-30 | $11.54 | $11.62 | $11.54 | $11.57 | $9.98 | 46,963 |
| 2018-10-29 | $11.61 | $11.62 | $11.56 | $11.59 | $10.00 | 72,485 |
| 2018-10-26 | $11.59 | $11.70 | $11.59 | $11.65 | $10.05 | 54,254 |
| 2018-10-25 | $11.57 | $11.67 | $11.57 | $11.58 | $9.99 | 84,279 |
| 2018-10-24 | $11.56 | $11.67 | $11.56 | $11.62 | $10.03 | 31,437 |
| 2018-10-23 | $11.70 | $11.70 | $11.53 | $11.60 | $10.01 | 79,767 |
| 2018-10-22 | $11.58 | $11.58 | $11.46 | $11.53 | $9.95 | 103,137 |
| 2018-10-19 | $11.56 | $11.58 | $11.53 | $11.53 | $9.95 | 46,491 |
| 2018-10-18 | $11.60 | $11.62 | $11.56 | $11.62 | $10.03 | 103,333 |
| 2018-10-17 | $11.50 | $11.55 | $11.50 | $11.53 | $9.95 | 14,654 |
| 2018-10-16 | $11.39 | $11.50 | $11.39 | $11.49 | $9.91 | 45,494 |
| 2018-10-15 | $11.42 | $11.42 | $11.39 | $11.40 | $9.84 | 60,550 |
| 2018-10-12 | $11.40 | $11.47 | $11.40 | $11.42 | $9.85 | 56,800 |
| 2018-10-11 | $11.48 | $11.53 | $11.45 | $11.45 | $9.84 | 59,895 |
| 2018-10-10 | $11.53 | $11.54 | $11.50 | $11.50 | $9.88 | 35,573 |
| 2018-10-09 | $11.64 | $11.64 | $11.52 | $11.55 | $9.93 | 32,402 |
| 2018-10-08 | $11.55 | $11.57 | $11.49 | $11.52 | $9.90 | 43,017 |
| 2018-10-05 | $11.63 | $11.65 | $11.60 | $11.60 | $9.97 | 23,679 |
| 2018-10-04 | $11.67 | $11.72 | $11.63 | $11.66 | $10.02 | 85,982 |
| 2018-10-03 | $11.72 | $11.76 | $11.71 | $11.76 | $10.11 | 33,302 |
| 2018-10-02 | $11.64 | $11.75 | $11.64 | $11.74 | $10.09 | 60,085 |
| 2018-10-01 | $11.72 | $11.72 | $11.66 | $11.66 | $10.02 | 96,744 |
| 2018-09-28 | $11.76 | $11.77 | $11.69 | $11.70 | $10.06 | 33,865 |
| 2018-09-27 | $11.74 | $11.79 | $11.72 | $11.75 | $10.10 | 37,434 |
| 2018-09-26 | $11.73 | $11.77 | $11.72 | $11.73 | $10.08 | 25,472 |
| 2018-09-25 | $11.78 | $11.78 | $11.70 | $11.75 | $10.10 | 63,519 |
| 2018-09-24 | $11.75 | $11.78 | $11.75 | $11.77 | $10.12 | 14,340 |
| 2018-09-21 | $11.71 | $11.78 | $11.71 | $11.76 | $10.11 | 57,498 |
| 2018-09-20 | $11.75 | $11.78 | $11.71 | $11.76 | $10.11 | 40,154 |
| 2018-09-19 | $11.82 | $11.82 | $11.71 | $11.76 | $10.11 | 54,940 |
| 2018-09-18 | $11.85 | $11.86 | $11.82 | $11.84 | $10.18 | 74,200 |
| 2018-09-17 | $11.90 | $11.90 | $11.86 | $11.87 | $10.20 | 83,483 |
| 2018-09-14 | $12.04 | $12.09 | $11.85 | $11.93 | $10.25 | 60,505 |
| 2018-09-13 | $12.20 | $12.24 | $12.06 | $12.06 | $10.37 | 47,321 |
| 2018-09-12 | $12.26 | $12.30 | $12.24 | $12.24 | $10.48 | 21,676 |
| 2018-09-11 | $12.37 | $12.37 | $12.30 | $12.30 | $10.53 | 12,776 |
| 2018-09-10 | $12.41 | $12.41 | $12.34 | $12.38 | $10.60 | 6,153 |
| 2018-09-07 | $12.40 | $12.41 | $12.34 | $12.35 | $10.58 | 21,403 |
| 2018-09-06 | $12.41 | $12.43 | $12.40 | $12.40 | $10.62 | 8,266 |
| 2018-09-05 | $12.44 | $12.44 | $12.40 | $12.41 | $10.63 | 35,139 |
| 2018-09-04 | $12.53 | $12.53 | $12.43 | $12.43 | $10.64 | 13,647 |
| 2018-08-31 | $12.49 | $12.56 | $12.44 | $12.51 | $10.71 | 12,741 |
| 2018-08-30 | $12.52 | $12.53 | $12.48 | $12.50 | $10.70 | 6,224 |
| 2018-08-29 | $12.49 | $12.54 | $12.49 | $12.53 | $10.73 | 6,390 |
| 2018-08-28 | $12.51 | $12.52 | $12.43 | $12.52 | $10.72 | 15,128 |
| 2018-08-27 | $12.45 | $12.50 | $12.44 | $12.45 | $10.66 | 11,063 |
| 2018-08-24 | $12.51 | $12.52 | $12.46 | $12.49 | $10.70 | 11,367 |
| 2018-08-23 | $12.44 | $12.50 | $12.44 | $12.49 | $10.70 | 16,118 |
| 2018-08-22 | $12.44 | $12.50 | $12.44 | $12.47 | $10.68 | 5,705 |
| 2018-08-21 | $12.43 | $12.46 | $12.40 | $12.46 | $10.67 | 32,346 |
| 2018-08-20 | $12.45 | $12.50 | $12.43 | $12.45 | $10.66 | 19,362 |
| 2018-08-17 | $12.46 | $12.49 | $12.43 | $12.43 | $10.64 | 5,134 |
| 2018-08-16 | $12.51 | $12.51 | $12.41 | $12.41 | $10.63 | 34,582 |
| 2018-08-15 | $12.56 | $12.56 | $12.47 | $12.47 | $10.68 | 37,799 |
| 2018-08-14 | $12.49 | $12.51 | $12.49 | $12.50 | $10.70 | 1,902 |
| 2018-08-13 | $12.58 | $12.59 | $12.56 | $12.56 | $10.72 | 1,404 |
| 2018-08-10 | $12.58 | $12.62 | $12.54 | $12.56 | $10.72 | 8,924 |
| 2018-08-09 | $12.56 | $12.59 | $12.53 | $12.53 | $10.69 | 22,726 |
| 2018-08-08 | $12.58 | $12.61 | $12.56 | $12.61 | $10.76 | 9,038 |
| 2018-08-07 | $12.60 | $12.62 | $12.53 | $12.54 | $10.70 | 34,910 |
| 2018-08-06 | $12.62 | $12.64 | $12.55 | $12.60 | $10.75 | 22,919 |
| 2018-08-03 | $12.55 | $12.59 | $12.53 | $12.53 | $10.69 | 20,970 |
| 2018-08-02 | $12.55 | $12.56 | $12.54 | $12.54 | $10.70 | 14,524 |
| 2018-08-01 | $12.55 | $12.57 | $12.54 | $12.54 | $10.70 | 8,184 |
| 2018-07-31 | $12.58 | $12.63 | $12.53 | $12.57 | $10.73 | 12,772 |
| 2018-07-30 | $12.59 | $12.59 | $12.53 | $12.53 | $10.69 | 32,598 |
| 2018-07-27 | $12.61 | $12.61 | $12.55 | $12.55 | $10.71 | 31,767 |
| 2018-07-26 | $12.62 | $12.62 | $12.60 | $12.62 | $10.77 | 4,391 |
| 2018-07-25 | $12.59 | $12.63 | $12.58 | $12.60 | $10.75 | 13,274 |
| 2018-07-24 | $12.63 | $12.68 | $12.58 | $12.64 | $10.79 | 49,834 |
| 2018-07-23 | $12.68 | $12.71 | $12.64 | $12.65 | $10.80 | 13,005 |
| 2018-07-20 | $12.61 | $12.67 | $12.61 | $12.67 | $10.81 | 1,755 |
| 2018-07-19 | $12.64 | $12.69 | $12.64 | $12.69 | $10.83 | 9,367 |
| 2018-07-18 | $12.68 | $12.72 | $12.67 | $12.68 | $10.82 | 26,000 |
| 2018-07-17 | $12.70 | $12.72 | $12.65 | $12.72 | $10.86 | 12,682 |
| 2018-07-16 | $12.65 | $12.66 | $12.62 | $12.62 | $10.77 | 9,512 |
| 2018-07-13 | $12.64 | $12.66 | $12.61 | $12.63 | $10.78 | 5,227 |
| 2018-07-12 | $12.65 | $12.70 | $12.59 | $12.60 | $10.75 | 27,304 |
| 2018-07-11 | $12.71 | $12.72 | $12.67 | $12.69 | $10.79 | 14,671 |
| 2018-07-10 | $12.72 | $12.74 | $12.70 | $12.70 | $10.80 | 14,964 |
| 2018-07-09 | $12.85 | $12.85 | $12.69 | $12.70 | $10.80 | 25,917 |
| 2018-07-06 | $12.72 | $12.80 | $12.72 | $12.78 | $10.87 | 12,174 |
| 2018-07-05 | $12.70 | $12.82 | $12.67 | $12.70 | $10.80 | 42,396 |
| 2018-07-03 | $12.76 | $12.76 | $12.69 | $12.70 | $10.80 | 34,339 |
| 2018-07-02 | $12.91 | $12.92 | $12.77 | $12.80 | $10.89 | 13,982 |
| 2018-06-29 | $12.76 | $12.80 | $12.75 | $12.80 | $10.89 | 14,314 |
| 2018-06-28 | $12.69 | $12.76 | $12.69 | $12.75 | $10.84 | 12,022 |
| 2018-06-27 | $12.81 | $12.81 | $12.72 | $12.74 | $10.83 | 17,587 |
| 2018-06-26 | $12.73 | $12.73 | $12.68 | $12.72 | $10.82 | 11,152 |
| 2018-06-25 | $12.89 | $12.89 | $12.69 | $12.74 | $10.83 | 30,903 |
| 2018-06-22 | $12.65 | $12.72 | $12.65 | $12.72 | $10.82 | 33,067 |
| 2018-06-21 | $12.71 | $12.71 | $12.68 | $12.70 | $10.80 | 15,627 |
| 2018-06-20 | $12.68 | $12.74 | $12.65 | $12.74 | $10.83 | 18,935 |
| 2018-06-19 | $12.66 | $12.69 | $12.66 | $12.69 | $10.79 | 21,243 |
| 2018-06-18 | $12.69 | $12.70 | $12.66 | $12.69 | $10.79 | 9,761 |
| 2018-06-15 | $12.73 | $12.73 | $12.64 | $12.69 | $10.79 | 14,304 |
| 2018-06-14 | $12.69 | $12.69 | $12.64 | $12.64 | $10.75 | 8,454 |
| 2018-06-13 | $12.82 | $12.82 | $12.70 | $12.71 | $10.77 | 30,240 |
| 2018-06-12 | $12.71 | $12.78 | $12.71 | $12.75 | $10.81 | 11,484 |
| 2018-06-11 | $12.86 | $12.86 | $12.76 | $12.79 | $10.84 | 43,271 |
| 2018-06-08 | $12.67 | $12.79 | $12.67 | $12.72 | $10.78 | 28,593 |
| 2018-06-07 | $12.78 | $12.80 | $12.74 | $12.74 | $10.80 | 22,133 |
| 2018-06-06 | $12.85 | $12.89 | $12.76 | $12.78 | $10.83 | 27,126 |
| 2018-06-05 | $12.90 | $12.90 | $12.85 | $12.85 | $10.89 | 14,095 |
| 2018-06-04 | $12.84 | $12.88 | $12.82 | $12.86 | $10.90 | 23,683 |
| 2018-06-01 | $12.84 | $12.87 | $12.84 | $12.86 | $10.90 | 15,095 |
| 2018-05-31 | $12.84 | $12.87 | $12.81 | $12.86 | $10.90 | 27,114 |
| 2018-05-30 | $12.78 | $12.83 | $12.72 | $12.79 | $10.84 | 29,501 |
| 2018-05-29 | $12.78 | $12.83 | $12.66 | $12.79 | $10.84 | 47,795 |
| 2018-05-25 | $12.75 | $12.76 | $12.74 | $12.76 | $10.81 | 27,950 |
| 2018-05-24 | $12.75 | $12.75 | $12.73 | $12.74 | $10.80 | 19,750 |
| 2018-05-23 | $12.74 | $12.74 | $12.70 | $12.74 | $10.80 | 9,825 |
| 2018-05-22 | $12.69 | $12.72 | $12.63 | $12.65 | $10.72 | 25,322 |
| 2018-05-21 | $12.68 | $12.70 | $12.65 | $12.70 | $10.76 | 19,939 |
| 2018-05-18 | $12.62 | $12.74 | $12.62 | $12.74 | $10.80 | 20,984 |
| 2018-05-17 | $12.61 | $12.66 | $12.57 | $12.66 | $10.73 | 62,813 |
| 2018-05-16 | $12.72 | $12.75 | $12.62 | $12.67 | $10.74 | 39,013 |
| 2018-05-15 | $12.70 | $12.76 | $12.68 | $12.75 | $10.81 | 25,337 |
| 2018-05-14 | $12.80 | $12.82 | $12.72 | $12.73 | $10.79 | 16,971 |
| 2018-05-11 | $12.81 | $12.84 | $12.80 | $12.84 | $10.84 | 11,993 |
| 2018-05-10 | $12.79 | $12.82 | $12.77 | $12.81 | $10.82 | 33,433 |
| 2018-05-09 | $12.82 | $12.82 | $12.77 | $12.79 | $10.80 | 20,359 |
| 2018-05-08 | $12.85 | $12.85 | $12.81 | $12.81 | $10.82 | 25,532 |
| 2018-05-07 | $12.83 | $12.85 | $12.81 | $12.81 | $10.82 | 54,288 |
| 2018-05-04 | $12.85 | $12.90 | $12.84 | $12.86 | $10.86 | 21,165 |
| 2018-05-03 | $12.79 | $12.86 | $12.79 | $12.84 | $10.84 | 33,187 |
| 2018-05-02 | $12.92 | $12.94 | $12.76 | $12.81 | $10.82 | 40,345 |
| 2018-05-01 | $12.86 | $12.92 | $12.84 | $12.91 | $10.90 | 45,617 |
| 2018-04-30 | $12.93 | $12.93 | $12.80 | $12.81 | $10.82 | 30,005 |
| 2018-04-27 | $12.89 | $12.91 | $12.85 | $12.89 | $10.89 | 51,378 |
| 2018-04-26 | $12.93 | $12.95 | $12.85 | $12.88 | $10.88 | 11,936 |
| 2018-04-25 | $12.88 | $12.93 | $12.84 | $12.91 | $10.90 | 35,858 |
| 2018-04-24 | $12.95 | $12.97 | $12.90 | $12.91 | $10.90 | 35,277 |
| 2018-04-23 | $12.97 | $12.99 | $12.95 | $12.95 | $10.94 | 13,135 |
| 2018-04-20 | $13.12 | $13.12 | $12.99 | $12.99 | $10.97 | 13,096 |
| 2018-04-19 | $12.96 | $13.08 | $12.96 | $13.08 | $11.05 | 34,498 |
| 2018-04-18 | $12.98 | $13.04 | $12.98 | $13.02 | $11.00 | 45,401 |
| 2018-04-17 | $13.07 | $13.08 | $12.97 | $13.08 | $11.05 | 46,303 |
| 2018-04-16 | $13.16 | $13.16 | $12.96 | $13.10 | $11.06 | 53,062 |
| 2018-04-13 | $13.24 | $13.24 | $13.16 | $13.16 | $11.11 | 26,120 |
| 2018-04-12 | $13.28 | $13.28 | $13.23 | $13.24 | $11.18 | 7,660 |
| 2018-04-11 | $13.29 | $13.30 | $13.26 | $13.26 | $11.16 | 14,688 |
| 2018-04-10 | $13.35 | $13.35 | $13.28 | $13.28 | $11.18 | 30,860 |
| 2018-04-09 | $13.32 | $13.37 | $13.32 | $13.37 | $11.25 | 15,759 |
| 2018-04-06 | $13.37 | $13.38 | $13.29 | $13.37 | $11.25 | 21,000 |
| 2018-04-05 | $13.28 | $13.36 | $13.27 | $13.33 | $11.22 | 30,709 |
| 2018-04-04 | $13.40 | $13.42 | $13.16 | $13.35 | $11.24 | 46,632 |
| 2018-04-03 | $13.44 | $13.46 | $13.39 | $13.39 | $11.27 | 11,274 |
| 2018-04-02 | $13.49 | $13.51 | $13.46 | $13.47 | $11.34 | 22,140 |
| 2018-03-29 | $13.47 | $13.50 | $13.47 | $13.47 | $11.34 | 17,283 |
| 2018-03-28 | $13.48 | $13.55 | $13.48 | $13.51 | $11.37 | 6,448 |
| 2018-03-27 | $13.55 | $13.55 | $13.46 | $13.47 | $11.34 | 35,636 |
| 2018-03-26 | $13.55 | $13.55 | $13.49 | $13.52 | $11.38 | 22,104 |
| 2018-03-23 | $13.62 | $13.62 | $13.53 | $13.54 | $11.40 | 15,181 |
| 2018-03-22 | $13.52 | $13.65 | $13.52 | $13.60 | $11.45 | 5,585 |
| 2018-03-21 | $13.58 | $13.62 | $13.56 | $13.59 | $11.44 | 9,287 |
| 2018-03-20 | $13.68 | $13.75 | $13.67 | $13.68 | $11.52 | 17,777 |
| 2018-03-19 | $13.88 | $13.98 | $13.74 | $13.78 | $11.60 | 8,855 |
| 2018-03-16 | $13.90 | $13.93 | $13.86 | $13.89 | $11.69 | 8,127 |
| 2018-03-15 | $13.91 | $13.99 | $13.85 | $13.93 | $11.73 | 18,210 |
| 2018-03-14 | $13.93 | $14.10 | $13.88 | $13.88 | $11.68 | 10,013 |
| 2018-03-13 | $13.99 | $14.03 | $13.88 | $14.03 | $11.77 | 11,505 |
| 2018-03-12 | $13.90 | $13.91 | $13.74 | $13.91 | $11.67 | 23,668 |
| 2018-03-09 | $13.83 | $13.95 | $13.83 | $13.88 | $11.65 | 10,020 |
| 2018-03-08 | $13.86 | $13.99 | $13.83 | $13.89 | $11.66 | 13,724 |
| 2018-03-07 | $13.83 | $13.89 | $13.78 | $13.89 | $11.66 | 4,286 |
| 2018-03-06 | $13.84 | $13.84 | $13.80 | $13.81 | $11.59 | 4,612 |
| 2018-03-05 | $13.94 | $13.94 | $13.87 | $13.90 | $11.66 | 8,050 |
| 2018-03-02 | $13.83 | $13.83 | $13.79 | $13.80 | $11.58 | 19,601 |
| 2018-03-01 | $13.76 | $13.83 | $13.76 | $13.83 | $11.60 | 9,917 |
| 2018-02-28 | $13.70 | $13.97 | $13.69 | $13.69 | $11.49 | 32,268 |
| 2018-02-27 | $13.78 | $13.94 | $13.66 | $13.77 | $11.55 | 30,943 |
| 2018-02-26 | $13.74 | $13.75 | $13.58 | $13.72 | $11.51 | 33,606 |
| 2018-02-23 | $13.52 | $13.90 | $13.52 | $13.65 | $11.45 | 15,944 |
| 2018-02-22 | $13.70 | $13.70 | $13.50 | $13.53 | $11.35 | 36,561 |
| 2018-02-21 | $13.63 | $13.70 | $13.60 | $13.62 | $11.43 | 12,279 |
| 2018-02-20 | $13.63 | $13.67 | $13.61 | $13.62 | $11.43 | 24,765 |
| 2018-02-16 | $13.69 | $13.72 | $13.69 | $13.71 | $11.50 | 9,480 |
| 2018-02-15 | $13.67 | $13.87 | $13.67 | $13.73 | $11.52 | 25,336 |
| 2018-02-14 | $13.65 | $13.72 | $13.63 | $13.65 | $11.45 | 17,555 |
| 2018-02-13 | $13.90 | $13.90 | $13.73 | $13.77 | $11.51 | 18,898 |
| 2018-02-12 | $14.00 | $14.00 | $13.85 | $13.85 | $11.58 | 13,603 |
| 2018-02-09 | $13.79 | $13.79 | $13.70 | $13.74 | $11.49 | 15,980 |
| 2018-02-08 | $13.90 | $13.90 | $13.78 | $13.79 | $11.53 | 19,654 |
| 2018-02-07 | $14.00 | $14.00 | $13.96 | $13.97 | $11.68 | 12,198 |
| 2018-02-06 | $13.88 | $13.98 | $13.88 | $13.98 | $11.69 | 8,785 |
| 2018-02-05 | $13.95 | $14.02 | $13.81 | $13.85 | $11.58 | 27,880 |
| 2018-02-02 | $13.98 | $14.01 | $13.96 | $13.97 | $11.68 | 12,803 |
| 2018-02-01 | $14.06 | $14.06 | $13.95 | $13.95 | $11.66 | 9,566 |
| 2018-01-31 | $13.92 | $14.04 | $13.92 | $14.04 | $11.74 | 12,985 |
| 2018-01-30 | $13.93 | $13.98 | $13.88 | $13.92 | $11.64 | 14,675 |
| 2018-01-29 | $14.08 | $14.08 | $13.90 | $13.94 | $11.65 | 10,716 |
| 2018-01-26 | $14.14 | $14.14 | $14.09 | $14.09 | $11.78 | 8,908 |
| 2018-01-25 | $14.18 | $14.24 | $14.16 | $14.16 | $11.84 | 4,025 |
| 2018-01-24 | $14.20 | $14.23 | $14.12 | $14.12 | $11.81 | 13,957 |
| 2018-01-23 | $14.22 | $14.24 | $14.18 | $14.18 | $11.86 | 7,542 |
| 2018-01-22 | $14.11 | $14.30 | $14.11 | $14.16 | $11.84 | 22,449 |
| 2018-01-19 | $14.04 | $14.11 | $14.03 | $14.10 | $11.79 | 11,420 |
| 2018-01-18 | $14.21 | $14.21 | $14.05 | $14.05 | $11.75 | 26,569 |
| 2018-01-17 | $14.02 | $14.31 | $13.94 | $14.15 | $11.83 | 47,084 |
| 2018-01-16 | $14.08 | $14.08 | $14.01 | $14.02 | $11.72 | 14,950 |
| 2018-01-12 | $14.10 | $14.11 | $14.05 | $14.05 | $11.75 | 7,810 |
| 2018-01-11 | $14.07 | $14.31 | $14.07 | $14.15 | $11.83 | 15,128 |
| 2018-01-10 | $14.15 | $14.16 | $14.12 | $14.12 | $11.76 | 37,114 |
| 2018-01-09 | $14.22 | $14.28 | $14.14 | $14.15 | $11.79 | 22,439 |
| 2018-01-08 | $14.20 | $14.25 | $14.20 | $14.22 | $11.85 | 10,852 |
| 2018-01-05 | $14.66 | $14.66 | $14.26 | $14.26 | $11.88 | 5,609 |
| 2018-01-04 | $14.21 | $14.34 | $14.21 | $14.29 | $11.91 | 10,775 |
| 2018-01-03 | $14.10 | $14.29 | $14.10 | $14.29 | $11.91 | 16,397 |
| 2018-01-02 | $14.00 | $14.19 | $14.00 | $14.19 | $11.82 | 27,125 |
| 2017-12-29 | $14.20 | $14.26 | $14.13 | $14.14 | $11.78 | 25,967 |
| 2017-12-28 | $14.17 | $14.24 | $14.07 | $14.14 | $11.78 | 45,844 |
| 2017-12-27 | $14.16 | $14.29 | $14.11 | $14.17 | $11.81 | 26,137 |
| 2017-12-26 | $14.18 | $14.26 | $14.16 | $14.21 | $11.84 | 28,817 |
| 2017-12-22 | $14.23 | $14.28 | $14.17 | $14.22 | $11.85 | 12,512 |
| 2017-12-21 | $14.18 | $14.29 | $14.18 | $14.25 | $11.87 | 12,742 |
| 2017-12-20 | $14.42 | $14.42 | $14.12 | $14.24 | $11.86 | 28,203 |
| 2017-12-19 | $14.45 | $14.52 | $14.40 | $14.48 | $12.06 | 7,082 |
| 2017-12-18 | $14.55 | $14.55 | $14.44 | $14.45 | $12.04 | 17,582 |
| 2017-12-15 | $14.65 | $14.65 | $14.49 | $14.54 | $12.11 | 24,120 |
| 2017-12-14 | $14.74 | $14.74 | $14.61 | $14.65 | $12.21 | 8,193 |
| 2017-12-13 | $14.63 | $14.74 | $14.63 | $14.67 | $12.18 | 7,985 |
| 2017-12-12 | $14.65 | $14.68 | $14.60 | $14.68 | $12.19 | 10,966 |
| 2017-12-11 | $14.71 | $14.74 | $14.68 | $14.74 | $12.24 | 16,170 |
| 2017-12-08 | $14.59 | $14.74 | $14.59 | $14.70 | $12.21 | 9,581 |
| 2017-12-07 | $14.72 | $14.72 | $14.60 | $14.66 | $12.17 | 22,744 |
| 2017-12-06 | $14.74 | $14.74 | $14.68 | $14.72 | $12.22 | 12,700 |
| 2017-12-05 | $14.58 | $14.68 | $14.56 | $14.66 | $12.17 | 10,492 |
| 2017-12-04 | $14.54 | $14.64 | $14.50 | $14.64 | $12.16 | 22,975 |
| 2017-12-01 | $14.68 | $14.69 | $14.64 | $14.64 | $12.16 | 4,440 |
| 2017-11-30 | $14.59 | $14.61 | $14.53 | $14.61 | $12.13 | 4,983 |
| 2017-11-29 | $14.54 | $14.64 | $14.49 | $14.64 | $12.16 | 6,656 |
| 2017-11-28 | $14.62 | $14.62 | $14.55 | $14.55 | $12.09 | 3,443 |
| 2017-11-27 | $14.64 | $14.73 | $14.58 | $14.61 | $12.13 | 8,396 |
| 2017-11-24 | $14.56 | $14.65 | $14.56 | $14.65 | $12.16 | 719 |
| 2017-11-22 | $14.67 | $14.67 | $14.59 | $14.64 | $12.16 | 8,765 |
| 2017-11-21 | $14.69 | $14.70 | $14.68 | $14.68 | $12.18 | 8,787 |
| 2017-11-20 | $14.74 | $14.74 | $14.71 | $14.71 | $12.21 | 11,015 |
| 2017-11-17 | $14.69 | $14.73 | $14.69 | $14.70 | $12.20 | 5,606 |
| 2017-11-16 | $14.63 | $14.74 | $14.63 | $14.67 | $12.17 | 6,142 |
| 2017-11-15 | $14.73 | $14.74 | $14.70 | $14.70 | $12.20 | 5,150 |
| 2017-11-14 | $14.74 | $14.74 | $14.59 | $14.70 | $12.20 | 18,324 |
| 2017-11-13 | $14.71 | $14.74 | $14.71 | $14.74 | $12.19 | 12,672 |
| 2017-11-10 | $14.70 | $14.71 | $14.70 | $14.70 | $12.16 | 6,982 |
| 2017-11-09 | $14.74 | $14.74 | $14.70 | $14.72 | $12.17 | 4,031 |
| 2017-11-08 | $14.72 | $14.72 | $14.64 | $14.67 | $12.13 | 7,273 |
| 2017-11-07 | $14.63 | $14.68 | $14.60 | $14.65 | $12.11 | 9,253 |
| 2017-11-06 | $14.59 | $14.70 | $14.55 | $14.60 | $12.07 | 10,678 |
| 2017-11-03 | $14.56 | $14.57 | $14.55 | $14.56 | $12.04 | 2,487 |
| 2017-11-02 | $14.55 | $14.59 | $14.55 | $14.57 | $12.05 | 7,405 |
| 2017-11-01 | $14.63 | $14.67 | $14.55 | $14.55 | $12.03 | 12,686 |
| 2017-10-31 | $14.41 | $14.68 | $14.41 | $14.57 | $12.05 | 33,387 |
| 2017-10-30 | $14.61 | $14.63 | $14.40 | $14.40 | $11.91 | 30,887 |
| 2017-10-27 | $14.65 | $14.67 | $14.58 | $14.59 | $12.06 | 11,481 |
| 2017-10-26 | $14.66 | $14.67 | $14.65 | $14.67 | $12.13 | 6,241 |
| 2017-10-25 | $14.62 | $14.72 | $14.62 | $14.65 | $12.11 | 11,435 |
| 2017-10-24 | $14.62 | $14.69 | $14.62 | $14.68 | $12.14 | 15,287 |
| 2017-10-23 | $14.65 | $14.69 | $14.65 | $14.65 | $12.11 | 11,107 |
| 2017-10-20 | $14.68 | $14.69 | $14.65 | $14.65 | $12.11 | 6,918 |
| 2017-10-19 | $14.68 | $14.73 | $14.67 | $14.73 | $12.18 | 16,209 |
| 2017-10-18 | $14.64 | $14.69 | $14.59 | $14.69 | $12.14 | 20,529 |
| 2017-10-17 | $14.51 | $14.65 | $14.51 | $14.65 | $12.11 | 3,482 |
| 2017-10-16 | $14.70 | $14.70 | $14.59 | $14.59 | $12.06 | 24,785 |
| 2017-10-13 | $14.55 | $14.65 | $14.54 | $14.65 | $12.11 | 5,225 |
| 2017-10-12 | $14.56 | $14.63 | $14.53 | $14.62 | $12.09 | 8,500 |
| 2017-10-11 | $14.61 | $14.62 | $14.58 | $14.60 | $12.03 | 4,311 |
| 2017-10-10 | $14.65 | $14.67 | $14.51 | $14.53 | $11.97 | 15,765 |
| 2017-10-09 | $14.56 | $14.69 | $14.56 | $14.61 | $12.04 | 3,687 |
| 2017-10-06 | $14.57 | $14.63 | $14.55 | $14.63 | $12.05 | 9,955 |
| 2017-10-05 | $14.68 | $14.69 | $14.55 | $14.55 | $11.99 | 26,262 |
| 2017-10-04 | $14.63 | $14.75 | $14.61 | $14.68 | $12.09 | 15,691 |
| 2017-10-03 | $14.65 | $14.69 | $14.50 | $14.64 | $12.06 | 15,717 |
| 2017-10-02 | $14.65 | $14.69 | $14.50 | $14.64 | $12.06 | 39,573 |
| 2017-09-29 | $14.59 | $14.75 | $14.56 | $14.62 | $12.04 | 17,436 |
| 2017-09-28 | $14.56 | $14.66 | $14.55 | $14.55 | $11.99 | 4,616 |
| 2017-09-27 | $14.68 | $14.68 | $14.58 | $14.61 | $12.04 | 7,243 |
| 2017-09-26 | $14.61 | $14.73 | $14.61 | $14.68 | $12.09 | 26,204 |
| 2017-09-25 | $14.64 | $14.64 | $14.55 | $14.61 | $12.04 | 6,974 |
| 2017-09-22 | $14.56 | $14.72 | $14.53 | $14.62 | $12.04 | 6,667 |
| 2017-09-21 | $14.67 | $14.67 | $14.60 | $14.63 | $12.05 | 12,220 |
| 2017-09-20 | $14.60 | $14.65 | $14.60 | $14.62 | $12.04 | 3,582 |
| 2017-09-19 | $14.62 | $14.65 | $14.60 | $14.62 | $12.04 | 3,946 |
| 2017-09-18 | $14.70 | $14.70 | $14.60 | $14.63 | $12.05 | 7,629 |
| 2017-09-15 | $14.67 | $14.68 | $14.65 | $14.65 | $12.07 | 9,060 |
| 2017-09-14 | $14.62 | $14.67 | $14.62 | $14.66 | $12.08 | 4,682 |
| 2017-09-13 | $14.72 | $14.75 | $14.67 | $14.72 | $12.08 | 17,007 |
| 2017-09-12 | $14.65 | $14.72 | $14.65 | $14.66 | $12.03 | 8,736 |
| 2017-09-11 | $14.72 | $14.75 | $14.66 | $14.69 | $12.06 | 5,933 |
| 2017-09-08 | $14.74 | $14.75 | $14.65 | $14.71 | $12.07 | 20,696 |
| 2017-09-07 | $14.73 | $14.75 | $14.71 | $14.71 | $12.07 | 12,301 |
| 2017-09-06 | $14.75 | $14.75 | $14.71 | $14.72 | $12.08 | 8,375 |
| 2017-09-05 | $14.81 | $14.87 | $14.69 | $14.74 | $12.10 | 21,322 |
| 2017-09-01 | $14.75 | $14.80 | $14.67 | $14.80 | $12.15 | 56,714 |
| 2017-08-31 | $14.70 | $14.79 | $14.70 | $14.76 | $12.11 | 3,122 |
| 2017-08-30 | $14.77 | $14.81 | $14.75 | $14.75 | $12.11 | 9,821 |
| 2017-08-29 | $14.74 | $14.82 | $14.66 | $14.78 | $12.13 | 18,704 |
| 2017-08-28 | $14.79 | $14.79 | $14.75 | $14.78 | $12.13 | 2,521 |
| 2017-08-25 | $14.74 | $14.75 | $14.72 | $14.75 | $12.11 | 3,292 |
| 2017-08-24 | $14.70 | $14.71 | $14.69 | $14.69 | $12.06 | 6,738 |
| 2017-08-23 | $14.75 | $14.75 | $14.74 | $14.74 | $12.10 | 550 |
| 2017-08-22 | $14.77 | $14.78 | $14.59 | $14.74 | $12.09 | 19,237 |
| 2017-08-21 | $14.75 | $14.84 | $14.72 | $14.74 | $12.10 | 18,323 |
| 2017-08-18 | $14.64 | $14.72 | $14.64 | $14.72 | $12.08 | 17,242 |
| 2017-08-17 | $14.67 | $14.68 | $14.67 | $14.67 | $12.04 | 2,446 |
| 2017-08-16 | $14.64 | $14.76 | $14.63 | $14.71 | $12.07 | 6,285 |
| 2017-08-15 | $14.60 | $14.64 | $14.55 | $14.64 | $12.02 | 7,983 |
| 2017-08-14 | $14.82 | $14.82 | $14.62 | $14.63 | $12.01 | 17,940 |
| 2017-08-11 | $14.85 | $14.85 | $14.76 | $14.77 | $12.13 | 4,056 |
| 2017-08-10 | $14.73 | $14.73 | $14.70 | $14.73 | $12.05 | 3,172 |
| 2017-08-09 | $14.77 | $14.80 | $14.75 | $14.75 | $12.07 | 6,667 |
| 2017-08-08 | $14.73 | $14.96 | $14.70 | $14.71 | $12.03 | 14,325 |
| 2017-08-07 | $14.77 | $14.78 | $14.77 | $14.78 | $12.09 | 973 |
| 2017-08-04 | $14.80 | $14.81 | $14.72 | $14.77 | $12.08 | 8,886 |
| 2017-08-03 | $14.80 | $14.85 | $14.80 | $14.84 | $12.14 | 12,152 |
| 2017-08-02 | $14.94 | $14.95 | $14.70 | $14.82 | $12.12 | 16,032 |
| 2017-08-01 | $14.76 | $14.99 | $14.76 | $14.94 | $12.22 | 15,381 |
| 2017-07-31 | $14.60 | $14.86 | $14.60 | $14.85 | $12.14 | 14,025 |
| 2017-07-28 | $14.75 | $14.78 | $14.63 | $14.63 | $11.96 | 30,214 |
| 2017-07-27 | $14.76 | $14.84 | $14.71 | $14.78 | $12.09 | 21,175 |
| 2017-07-26 | $15.18 | $15.18 | $14.72 | $14.77 | $12.08 | 32,150 |
| 2017-07-25 | $14.84 | $15.02 | $14.78 | $15.00 | $12.27 | 17,819 |
| 2017-07-24 | $14.96 | $14.96 | $14.76 | $14.76 | $12.07 | 31,103 |
| 2017-07-21 | $14.85 | $14.85 | $14.71 | $14.71 | $12.03 | 18,382 |
| 2017-07-20 | $14.99 | $15.00 | $14.74 | $14.79 | $12.09 | 16,358 |
| 2017-07-19 | $15.15 | $15.15 | $14.96 | $14.97 | $12.24 | 3,370 |
| 2017-07-18 | $14.75 | $14.98 | $14.75 | $14.89 | $12.18 | 19,294 |
| 2017-07-17 | $15.12 | $15.12 | $14.66 | $14.76 | $12.07 | 27,721 |
| 2017-07-14 | $14.85 | $14.94 | $14.85 | $14.94 | $12.22 | 9,637 |
| 2017-07-13 | $14.73 | $14.91 | $14.73 | $14.85 | $12.14 | 28,417 |
| 2017-07-12 | $14.75 | $14.75 | $14.68 | $14.68 | $12.00 | 10,720 |
| 2017-07-11 | $14.70 | $15.23 | $14.70 | $14.71 | $11.99 | 11,562 |
| 2017-07-10 | $14.62 | $14.88 | $14.60 | $14.63 | $11.92 | 40,618 |
| 2017-07-07 | $14.64 | $14.87 | $14.64 | $14.87 | $12.12 | 11,099 |
| 2017-07-06 | $14.74 | $14.80 | $14.60 | $14.62 | $11.91 | 15,065 |
| 2017-07-05 | $14.94 | $14.94 | $14.65 | $14.75 | $12.02 | 8,375 |
| 2017-07-03 | $14.50 | $14.54 | $14.50 | $14.53 | $11.84 | 2,707 |
| 2017-06-30 | $14.39 | $14.50 | $14.39 | $14.48 | $11.80 | 8,048 |
| 2017-06-29 | $14.44 | $14.45 | $14.39 | $14.39 | $11.72 | 5,954 |
| 2017-06-28 | $14.57 | $14.57 | $14.47 | $14.47 | $11.79 | 5,014 |
| 2017-06-27 | $14.55 | $14.55 | $14.42 | $14.48 | $11.80 | 12,954 |
| 2017-06-26 | $14.67 | $14.67 | $14.55 | $14.55 | $11.85 | 21,861 |
| 2017-06-23 | $14.67 | $14.77 | $14.67 | $14.77 | $12.03 | 23,615 |
| 2017-06-22 | $14.68 | $14.70 | $14.50 | $14.67 | $11.95 | 8,512 |
| 2017-06-21 | $14.41 | $14.48 | $14.37 | $14.45 | $11.78 | 9,329 |
| 2017-06-20 | $14.46 | $14.48 | $14.41 | $14.45 | $11.77 | 15,914 |
| 2017-06-19 | $14.44 | $14.48 | $14.44 | $14.46 | $11.78 | 8,422 |
| 2017-06-16 | $14.45 | $14.50 | $14.40 | $14.50 | $11.81 | 8,557 |
| 2017-06-15 | $14.36 | $14.44 | $14.35 | $14.38 | $11.72 | 20,840 |
| 2017-06-14 | $14.55 | $14.55 | $14.40 | $14.47 | $11.79 | 17,508 |
| 2017-06-13 | $14.33 | $14.38 | $14.33 | $14.34 | $11.68 | 10,188 |
| 2017-06-12 | $14.39 | $14.40 | $14.36 | $14.40 | $11.69 | 4,269 |
| 2017-06-09 | $14.38 | $14.39 | $14.38 | $14.39 | $11.68 | 3,908 |
| 2017-06-08 | $14.42 | $14.42 | $14.35 | $14.37 | $11.66 | 8,751 |
| 2017-06-07 | $14.45 | $14.45 | $14.38 | $14.38 | $11.67 | 23,896 |
| 2017-06-06 | $14.43 | $14.44 | $14.40 | $14.42 | $11.70 | 14,371 |
| 2017-06-05 | $14.50 | $14.50 | $14.40 | $14.41 | $11.70 | 6,472 |
| 2017-06-02 | $14.40 | $14.47 | $14.40 | $14.44 | $11.72 | 17,710 |
| 2017-06-01 | $14.39 | $14.47 | $14.33 | $14.40 | $11.69 | 2,817 |
| 2017-05-31 | $14.38 | $14.42 | $14.28 | $14.36 | $11.66 | 11,881 |
| 2017-05-30 | $14.27 | $14.34 | $14.27 | $14.34 | $11.64 | 11,138 |
| 2017-05-26 | $14.38 | $14.38 | $14.27 | $14.27 | $11.58 | 7,587 |
| 2017-05-25 | $14.38 | $14.38 | $14.24 | $14.25 | $11.57 | 37,899 |
| 2017-05-24 | $14.68 | $14.68 | $14.33 | $14.34 | $11.64 | 34,885 |
| 2017-05-23 | $14.65 | $14.68 | $14.55 | $14.61 | $11.86 | 18,461 |
| 2017-05-22 | $14.54 | $14.67 | $14.54 | $14.65 | $11.89 | 9,183 |
| 2017-05-19 | $14.77 | $14.77 | $14.50 | $14.54 | $11.80 | 15,025 |
| 2017-05-18 | $14.89 | $14.89 | $14.75 | $14.76 | $11.98 | 9,887 |
| 2017-05-17 | $14.58 | $15.17 | $14.57 | $14.92 | $12.11 | 22,916 |
| 2017-05-16 | $14.57 | $14.62 | $14.53 | $14.62 | $11.87 | 12,204 |
| 2017-05-15 | $14.40 | $14.62 | $14.40 | $14.62 | $11.87 | 8,648 |
| 2017-05-12 | $14.16 | $14.37 | $14.16 | $14.33 | $11.63 | 21,142 |
| 2017-05-11 | $14.20 | $14.22 | $14.17 | $14.20 | $11.53 | 14,648 |
| 2017-05-10 | $14.26 | $14.28 | $14.21 | $14.25 | $11.52 | 13,058 |
| 2017-05-09 | $14.11 | $14.30 | $14.10 | $14.22 | $11.50 | 13,051 |
| 2017-05-08 | $14.10 | $14.18 | $14.10 | $14.13 | $11.43 | 13,116 |
| 2017-05-05 | $14.09 | $14.16 | $14.09 | $14.12 | $11.42 | 8,891 |
| 2017-05-04 | $14.13 | $14.13 | $14.07 | $14.09 | $11.39 | 11,284 |
| 2017-05-03 | $14.01 | $14.07 | $14.01 | $14.07 | $11.38 | 7,243 |
| 2017-05-02 | $13.94 | $14.02 | $13.94 | $14.01 | $11.33 | 11,414 |
| 2017-05-01 | $13.91 | $14.00 | $13.91 | $14.00 | $11.32 | 26,223 |
| 2017-04-28 | $13.88 | $13.93 | $13.88 | $13.93 | $11.26 | 24,846 |
| 2017-04-27 | $13.87 | $13.92 | $13.69 | $13.88 | $11.22 | 60,252 |
| 2017-04-26 | $13.94 | $13.94 | $13.89 | $13.92 | $11.26 | 4,715 |
| 2017-04-25 | $13.93 | $13.93 | $13.87 | $13.89 | $11.23 | 5,693 |
| 2017-04-24 | $13.99 | $13.99 | $13.90 | $13.94 | $11.27 | 21,225 |
| 2017-04-21 | $14.07 | $14.07 | $13.94 | $13.99 | $11.31 | 11,684 |
| 2017-04-20 | $14.02 | $14.02 | $13.88 | $13.95 | $11.28 | 30,004 |
| 2017-04-19 | $14.05 | $14.05 | $14.01 | $14.01 | $11.33 | 3,257 |
| 2017-04-18 | $14.06 | $14.06 | $13.99 | $14.01 | $11.33 | 16,923 |
| 2017-04-17 | $13.97 | $14.02 | $13.97 | $13.99 | $11.32 | 5,746 |
| 2017-04-13 | $14.02 | $14.04 | $13.96 | $13.98 | $11.30 | 24,086 |
| 2017-04-12 | $14.09 | $14.09 | $13.98 | $14.00 | $11.32 | 21,020 |
| 2017-04-11 | $13.85 | $13.98 | $13.85 | $13.97 | $11.30 | 13,700 |
| 2017-04-10 | $13.87 | $13.94 | $13.87 | $13.94 | $11.23 | 22,355 |
| 2017-04-07 | $13.85 | $13.89 | $13.83 | $13.85 | $11.16 | 25,057 |
| 2017-04-06 | $13.82 | $13.87 | $13.82 | $13.84 | $11.15 | 13,321 |
| 2017-04-05 | $13.85 | $13.99 | $13.80 | $13.80 | $11.12 | 14,886 |
| 2017-04-04 | $14.00 | $14.00 | $13.85 | $13.85 | $11.16 | 40,084 |
| 2017-04-03 | $13.90 | $13.95 | $13.83 | $13.95 | $11.24 | 10,538 |
| 2017-03-31 | $13.85 | $13.86 | $13.79 | $13.85 | $11.16 | 8,924 |
| 2017-03-30 | $13.89 | $13.89 | $13.74 | $13.76 | $11.08 | 16,175 |
| 2017-03-29 | $13.78 | $13.81 | $13.74 | $13.80 | $11.12 | 23,216 |
| 2017-03-28 | $13.82 | $13.82 | $13.72 | $13.72 | $11.05 | 18,792 |
| 2017-03-27 | $13.84 | $13.84 | $13.78 | $13.80 | $11.12 | 6,773 |
| 2017-03-24 | $13.75 | $13.84 | $13.75 | $13.77 | $11.09 | 14,062 |
| 2017-03-23 | $13.76 | $13.77 | $13.76 | $13.76 | $11.08 | 3,172 |
| 2017-03-22 | $13.70 | $13.77 | $13.70 | $13.72 | $11.05 | 13,621 |
| 2017-03-21 | $13.74 | $13.74 | $13.66 | $13.73 | $11.06 | 10,320 |
| 2017-03-20 | $13.55 | $13.63 | $13.55 | $13.63 | $10.98 | 11,321 |
| 2017-03-17 | $13.53 | $13.58 | $13.51 | $13.58 | $10.94 | 8,163 |
| 2017-03-16 | $13.58 | $13.60 | $13.43 | $13.53 | $10.90 | 22,277 |
| 2017-03-15 | $13.44 | $13.59 | $13.41 | $13.59 | $10.94 | 9,955 |
| 2017-03-14 | $13.40 | $13.48 | $13.40 | $13.45 | $10.83 | 24,822 |
| 2017-03-13 | $13.45 | $13.47 | $13.43 | $13.46 | $10.84 | 16,995 |
| 2017-03-10 | $13.63 | $13.63 | $13.52 | $13.60 | $10.91 | 25,408 |
| 2017-03-09 | $13.74 | $13.74 | $13.52 | $13.52 | $10.85 | 7,508 |
| 2017-03-08 | $13.73 | $13.76 | $13.64 | $13.73 | $11.02 | 17,939 |
| 2017-03-07 | $13.90 | $13.90 | $13.68 | $13.73 | $11.02 | 65,399 |
| 2017-03-06 | $13.90 | $13.96 | $13.85 | $13.87 | $11.13 | 42,016 |
| 2017-03-03 | $14.11 | $14.14 | $14.03 | $14.03 | $11.26 | 12,668 |
| 2017-03-02 | $14.15 | $14.15 | $14.09 | $14.11 | $11.32 | 8,302 |
| 2017-03-01 | $14.13 | $14.16 | $14.13 | $14.15 | $11.35 | 10,568 |
| 2017-02-28 | $14.19 | $14.23 | $14.19 | $14.22 | $11.41 | 2,943 |
| 2017-02-27 | $14.21 | $14.23 | $14.19 | $14.23 | $11.42 | 14,717 |
| 2017-02-24 | $14.07 | $14.19 | $14.07 | $14.19 | $11.38 | 12,226 |
| 2017-02-23 | $14.01 | $14.04 | $14.01 | $14.04 | $11.26 | 8,043 |
| 2017-02-22 | $14.00 | $14.03 | $13.97 | $14.00 | $11.23 | 6,635 |
| 2017-02-21 | $13.99 | $14.05 | $13.97 | $13.97 | $11.21 | 13,980 |
| 2017-02-17 | $14.00 | $14.06 | $13.97 | $13.98 | $11.22 | 16,836 |
| 2017-02-16 | $14.15 | $14.15 | $14.01 | $14.03 | $11.26 | 12,256 |
| 2017-02-15 | $14.07 | $14.16 | $14.05 | $14.11 | $11.32 | 14,131 |
| 2017-02-14 | $14.18 | $14.18 | $14.07 | $14.12 | $11.33 | 8,291 |
| 2017-02-13 | $14.20 | $14.22 | $14.13 | $14.14 | $11.34 | 13,947 |
| 2017-02-10 | $14.28 | $14.28 | $14.22 | $14.23 | $11.37 | 4,515 |
| 2017-02-09 | $14.28 | $14.30 | $14.25 | $14.25 | $11.39 | 13,714 |
| 2017-02-08 | $14.25 | $14.25 | $14.22 | $14.25 | $11.39 | 4,646 |
| 2017-02-07 | $14.16 | $14.21 | $14.13 | $14.21 | $11.35 | 8,496 |
| 2017-02-06 | $14.13 | $14.13 | $14.11 | $14.12 | $11.28 | 7,997 |
| 2017-02-03 | $14.15 | $14.15 | $14.07 | $14.12 | $11.28 | 5,497 |
| 2017-02-02 | $14.17 | $14.17 | $14.05 | $14.10 | $11.27 | 19,352 |
| 2017-02-01 | $14.13 | $14.13 | $14.07 | $14.13 | $11.29 | 28,550 |
| 2017-01-31 | $14.06 | $14.10 | $14.01 | $14.07 | $11.24 | 19,024 |
| 2017-01-30 | $14.00 | $14.09 | $14.00 | $14.03 | $11.21 | 22,393 |
| 2017-01-27 | $14.03 | $14.07 | $14.01 | $14.02 | $11.20 | 32,017 |
| 2017-01-26 | $14.06 | $14.06 | $14.02 | $14.03 | $11.21 | 8,225 |
| 2017-01-25 | $14.14 | $14.14 | $14.00 | $14.06 | $11.24 | 40,976 |
| 2017-01-24 | $14.06 | $14.09 | $14.05 | $14.05 | $11.23 | 12,772 |
| 2017-01-23 | $13.99 | $14.18 | $13.99 | $14.09 | $11.26 | 13,460 |
| 2017-01-20 | $14.06 | $14.07 | $13.97 | $14.01 | $11.20 | 24,870 |
| 2017-01-19 | $14.15 | $14.15 | $14.07 | $14.07 | $11.24 | 10,106 |
| 2017-01-18 | $14.22 | $14.22 | $14.13 | $14.16 | $11.31 | 7,413 |
| 2017-01-17 | $14.38 | $14.44 | $14.18 | $14.18 | $11.33 | 22,507 |
| 2017-01-13 | $14.26 | $14.28 | $14.21 | $14.25 | $11.39 | 13,352 |
| 2017-01-12 | $14.21 | $14.32 | $14.19 | $14.31 | $11.43 | 26,581 |
| 2017-01-11 | $14.16 | $14.36 | $14.08 | $14.18 | $11.33 | 14,630 |
| 2017-01-10 | $14.19 | $14.28 | $14.11 | $14.15 | $11.26 | 26,341 |
| 2017-01-09 | $14.14 | $14.34 | $14.14 | $14.20 | $11.30 | 26,315 |
| 2017-01-06 | $14.18 | $14.18 | $14.11 | $14.11 | $11.23 | 10,018 |
| 2017-01-05 | $14.16 | $14.20 | $14.12 | $14.18 | $11.29 | 28,727 |
| 2017-01-04 | $14.02 | $14.11 | $14.02 | $14.07 | $11.20 | 15,105 |
| 2017-01-03 | $14.02 | $14.05 | $13.86 | $14.02 | $11.16 | 21,627 |
| 2016-12-30 | $14.10 | $14.10 | $13.89 | $13.99 | $11.13 | 59,516 |
| 2016-12-29 | $13.97 | $14.04 | $13.95 | $13.99 | $11.13 | 50,567 |
| 2016-12-28 | $14.13 | $14.13 | $13.91 | $13.99 | $11.13 | 31,647 |
| 2016-12-27 | $13.98 | $14.05 | $13.98 | $14.02 | $11.16 | 22,176 |
| 2016-12-23 | $14.18 | $14.18 | $14.07 | $14.08 | $11.21 | 5,728 |
| 2016-12-22 | $14.35 | $14.35 | $14.16 | $14.18 | $11.29 | 20,077 |
| 2016-12-21 | $14.21 | $14.24 | $14.03 | $14.24 | $11.33 | 23,469 |
| 2016-12-20 | $14.08 | $14.15 | $14.02 | $14.15 | $11.26 | 18,537 |
| 2016-12-19 | $14.16 | $14.16 | $14.08 | $14.09 | $11.21 | 40,126 |
| 2016-12-16 | $14.03 | $14.11 | $14.03 | $14.09 | $11.21 | 19,045 |
| 2016-12-15 | $14.03 | $14.04 | $13.99 | $14.03 | $11.17 | 21,486 |
| 2016-12-14 | $14.07 | $14.19 | $13.96 | $14.08 | $11.21 | 71,557 |
| 2016-12-13 | $14.09 | $14.09 | $13.94 | $14.07 | $11.20 | 32,412 |
| 2016-12-12 | $14.22 | $14.22 | $14.05 | $14.05 | $11.14 | 18,917 |
| 2016-12-09 | $14.24 | $14.25 | $14.15 | $14.22 | $11.28 | 19,820 |
| 2016-12-08 | $14.25 | $14.25 | $13.89 | $14.14 | $11.21 | 32,207 |
| 2016-12-07 | $14.09 | $14.24 | $14.09 | $14.22 | $11.27 | 50,507 |
| 2016-12-06 | $13.82 | $14.08 | $13.82 | $14.08 | $11.16 | 22,449 |
| 2016-12-05 | $13.82 | $13.93 | $13.75 | $13.93 | $11.04 | 40,703 |
| 2016-12-02 | $13.62 | $13.77 | $13.54 | $13.76 | $10.90 | 48,400 |
| 2016-12-01 | $13.77 | $13.77 | $13.51 | $13.55 | $10.74 | 57,060 |
| 2016-11-30 | $13.75 | $13.80 | $13.72 | $13.78 | $10.92 | 20,481 |
| 2016-11-29 | $13.87 | $13.87 | $13.71 | $13.76 | $10.91 | 14,440 |
| 2016-11-28 | $13.80 | $13.83 | $13.74 | $13.81 | $10.95 | 39,485 |
| 2016-11-25 | $13.70 | $13.76 | $13.70 | $13.76 | $10.91 | 3,500 |
| 2016-11-23 | $13.64 | $13.74 | $13.64 | $13.74 | $10.89 | 10,127 |
| 2016-11-22 | $13.81 | $13.81 | $13.70 | $13.74 | $10.89 | 54,692 |
| 2016-11-21 | $13.69 | $13.76 | $13.66 | $13.68 | $10.84 | 43,496 |
| 2016-11-18 | $13.80 | $13.80 | $13.66 | $13.70 | $10.86 | 37,896 |
| 2016-11-17 | $13.70 | $13.82 | $13.70 | $13.75 | $10.90 | 25,518 |
| 2016-11-16 | $13.91 | $13.98 | $13.77 | $13.77 | $10.91 | 31,773 |
| 2016-11-15 | $13.64 | $13.94 | $13.57 | $13.82 | $10.95 | 74,469 |
| 2016-11-14 | $14.11 | $14.11 | $13.33 | $13.53 | $10.72 | 167,748 |
| 2016-11-11 | $14.30 | $14.31 | $14.08 | $14.15 | $11.21 | 52,821 |
| 2016-11-10 | $14.85 | $14.85 | $14.28 | $14.29 | $11.32 | 71,590 |
| 2016-11-09 | $14.98 | $15.00 | $14.87 | $14.93 | $11.78 | 29,633 |
| 2016-11-08 | $15.04 | $15.05 | $14.98 | $15.01 | $11.84 | 18,679 |
| 2016-11-07 | $14.99 | $15.03 | $14.92 | $14.97 | $11.81 | 20,114 |
| 2016-11-04 | $14.89 | $14.99 | $14.89 | $14.92 | $11.77 | 4,288 |
| 2016-11-03 | $14.94 | $14.95 | $14.90 | $14.92 | $11.77 | 7,825 |
| 2016-11-02 | $14.88 | $14.91 | $14.83 | $14.89 | $11.75 | 13,925 |
| 2016-11-01 | $14.73 | $14.86 | $14.73 | $14.81 | $11.69 | 21,107 |
| 2016-10-31 | $14.95 | $15.01 | $14.73 | $14.80 | $11.68 | 30,390 |
| 2016-10-28 | $14.94 | $15.10 | $14.94 | $15.01 | $11.84 | 3,151 |
| 2016-10-27 | $15.00 | $15.08 | $14.92 | $15.03 | $11.86 | 26,119 |
| 2016-10-26 | $15.34 | $15.38 | $14.89 | $15.05 | $11.88 | 38,091 |
| 2016-10-25 | $15.49 | $15.56 | $15.34 | $15.35 | $12.11 | 4,548 |
| 2016-10-24 | $15.52 | $15.52 | $15.40 | $15.45 | $12.19 | 1,601 |
| 2016-10-21 | $15.49 | $15.54 | $15.46 | $15.53 | $12.25 | 15,792 |
| 2016-10-20 | $15.32 | $15.35 | $15.24 | $15.28 | $12.06 | 21,470 |
| 2016-10-19 | $15.06 | $15.26 | $15.06 | $15.23 | $12.02 | 21,575 |
| 2016-10-18 | $14.98 | $15.14 | $14.92 | $15.02 | $11.85 | 59,584 |
| 2016-10-17 | $15.59 | $15.62 | $14.83 | $15.02 | $11.85 | 119,092 |
| 2016-10-14 | $16.00 | $16.00 | $15.58 | $15.58 | $12.29 | 23,247 |
| 2016-10-13 | $16.03 | $16.03 | $15.67 | $15.97 | $12.60 | 13,013 |
| 2016-10-12 | $16.04 | $16.05 | $15.81 | $15.94 | $12.58 | 44,897 |
| 2016-10-11 | $16.34 | $16.34 | $16.12 | $16.12 | $12.67 | 10,790 |
| 2016-10-10 | $16.33 | $16.42 | $16.28 | $16.28 | $12.80 | 11,097 |
| 2016-10-07 | $16.54 | $16.54 | $16.25 | $16.41 | $12.90 | 11,441 |
| 2016-10-06 | $16.78 | $16.93 | $16.50 | $16.50 | $12.97 | 31,569 |
| 2016-10-05 | $16.66 | $16.89 | $16.66 | $16.89 | $13.28 | 3,917 |
| 2016-10-04 | $16.84 | $16.97 | $16.44 | $16.75 | $13.17 | 23,873 |
| 2016-10-03 | $17.00 | $17.00 | $16.79 | $16.82 | $13.22 | 5,798 |
| 2016-09-30 | $16.97 | $17.03 | $16.80 | $17.03 | $13.39 | 10,818 |
| 2016-09-29 | $16.99 | $16.99 | $16.77 | $16.85 | $13.25 | 1,584 |
| 2016-09-28 | $16.88 | $16.98 | $16.75 | $16.92 | $13.30 | 2,924 |
| 2016-09-27 | $16.89 | $16.89 | $16.76 | $16.86 | $13.25 | 4,514 |
| 2016-09-26 | $16.95 | $16.95 | $16.75 | $16.85 | $13.25 | 12,546 |
| 2016-09-23 | $16.87 | $16.89 | $16.80 | $16.83 | $13.23 | 5,689 |
| 2016-09-22 | $16.90 | $16.95 | $16.81 | $16.81 | $13.22 | 2,646 |
| 2016-09-21 | $16.91 | $16.91 | $16.81 | $16.81 | $13.22 | 11,498 |
| 2016-09-20 | $16.82 | $17.00 | $16.82 | $16.88 | $13.27 | 13,979 |
| 2016-09-19 | $16.83 | $17.00 | $16.53 | $16.98 | $13.35 | 7,938 |
| 2016-09-16 | $16.83 | $16.95 | $16.71 | $16.82 | $13.22 | 11,600 |
| 2016-09-15 | $16.75 | $16.76 | $16.56 | $16.66 | $13.10 | 9,969 |
| 2016-09-14 | $16.88 | $16.95 | $16.71 | $16.91 | $13.29 | 11,187 |
| 2016-09-13 | $16.81 | $16.81 | $16.60 | $16.76 | $13.18 | 11,767 |
| 2016-09-12 | $16.55 | $16.86 | $16.51 | $16.86 | $13.21 | 26,165 |
| 2016-09-09 | $16.61 | $16.67 | $16.55 | $16.58 | $12.99 | 14,932 |
| 2016-09-08 | $16.70 | $16.72 | $16.64 | $16.70 | $13.08 | 12,819 |
| 2016-09-07 | $16.71 | $16.71 | $16.61 | $16.61 | $13.01 | 12,692 |
| 2016-09-06 | $16.68 | $16.70 | $16.65 | $16.65 | $13.05 | 11,311 |
| 2016-09-02 | $16.71 | $16.78 | $16.57 | $16.70 | $13.08 | 15,996 |
| 2016-09-01 | $16.89 | $16.89 | $16.67 | $16.79 | $13.15 | 6,036 |
| 2016-08-31 | $16.61 | $16.88 | $16.61 | $16.85 | $13.20 | 12,235 |
| 2016-08-30 | $16.86 | $16.88 | $16.62 | $16.65 | $13.04 | 7,256 |
| 2016-08-29 | $16.89 | $16.95 | $16.83 | $16.93 | $13.26 | 13,848 |
| 2016-08-26 | $16.62 | $16.98 | $16.62 | $16.94 | $13.27 | 10,702 |
| 2016-08-25 | $16.78 | $16.99 | $16.70 | $16.95 | $13.28 | 11,300 |
| 2016-08-24 | $16.85 | $16.85 | $16.66 | $16.85 | $13.20 | 7,748 |
| 2016-08-23 | $16.70 | $16.78 | $16.70 | $16.78 | $13.14 | 7,718 |
| 2016-08-22 | $16.64 | $16.72 | $16.53 | $16.60 | $13.00 | 7,841 |
| 2016-08-19 | $16.50 | $16.75 | $16.50 | $16.72 | $13.10 | 23,648 |
| 2016-08-18 | $16.62 | $16.70 | $16.57 | $16.60 | $13.00 | 17,023 |
| 2016-08-17 | $16.75 | $16.76 | $16.56 | $16.74 | $13.11 | 15,086 |
| 2016-08-16 | $16.85 | $16.91 | $16.61 | $16.72 | $13.10 | 25,939 |
| 2016-08-15 | $16.66 | $16.78 | $16.66 | $16.73 | $13.11 | 9,648 |
| 2016-08-12 | $16.68 | $16.71 | $16.65 | $16.65 | $13.04 | 6,981 |
| 2016-08-11 | $16.76 | $16.92 | $16.65 | $16.70 | $13.08 | 32,888 |
| 2016-08-10 | $16.93 | $16.93 | $16.75 | $16.87 | $13.16 | 3,155 |
| 2016-08-09 | $16.70 | $16.95 | $16.70 | $16.91 | $13.19 | 13,960 |
| 2016-08-08 | $16.95 | $16.99 | $16.75 | $16.85 | $13.15 | 14,997 |
| 2016-08-05 | $17.04 | $17.04 | $16.95 | $16.95 | $13.23 | 9,862 |
| 2016-08-04 | $16.97 | $17.06 | $16.96 | $16.98 | $13.25 | 13,675 |
| 2016-08-03 | $16.95 | $17.08 | $16.95 | $16.99 | $13.26 | 14,140 |
| 2016-08-02 | $17.07 | $17.07 | $16.89 | $16.96 | $13.23 | 17,763 |
| 2016-08-01 | $17.06 | $17.08 | $16.99 | $17.07 | $13.32 | 18,461 |
| 2016-07-29 | $16.99 | $17.08 | $16.98 | $17.06 | $13.31 | 13,595 |
| 2016-07-28 | $17.11 | $17.14 | $16.95 | $16.95 | $13.23 | 13,469 |
| 2016-07-27 | $16.99 | $17.15 | $16.91 | $17.13 | $13.37 | 11,698 |
| 2016-07-26 | $17.00 | $17.00 | $16.92 | $16.94 | $13.22 | 4,414 |
| 2016-07-25 | $16.98 | $17.05 | $16.94 | $16.97 | $13.24 | 9,815 |
| 2016-07-22 | $16.92 | $17.13 | $16.92 | $16.99 | $13.26 | 10,427 |
| 2016-07-21 | $16.85 | $17.16 | $16.85 | $17.03 | $13.29 | 14,988 |
| 2016-07-20 | $17.00 | $17.00 | $16.87 | $16.94 | $13.21 | 8,485 |
| 2016-07-19 | $16.96 | $17.10 | $16.96 | $17.02 | $13.28 | 12,334 |
| 2016-07-18 | $17.16 | $17.16 | $16.91 | $17.01 | $13.27 | 7,581 |
| 2016-07-15 | $16.81 | $17.04 | $16.81 | $16.92 | $13.20 | 20,571 |
| 2016-07-14 | $16.97 | $17.10 | $16.71 | $16.96 | $13.23 | 33,643 |
| 2016-07-13 | $17.06 | $17.10 | $16.91 | $17.06 | $13.31 | 14,234 |
| 2016-07-12 | $16.98 | $17.23 | $16.98 | $17.06 | $13.26 | 13,245 |
| 2016-07-11 | $17.00 | $17.10 | $16.93 | $17.05 | $13.25 | 16,664 |
| 2016-07-08 | $17.33 | $17.39 | $16.92 | $16.92 | $13.15 | 56,948 |
| 2016-07-07 | $17.32 | $17.33 | $17.10 | $17.25 | $13.40 | 19,614 |
| 2016-07-06 | $17.02 | $17.40 | $16.99 | $17.40 | $13.52 | 19,442 |
| 2016-07-05 | $17.21 | $17.25 | $16.90 | $17.10 | $13.29 | 40,416 |
| 2016-07-01 | $17.27 | $17.27 | $16.94 | $16.94 | $13.17 | 17,640 |
| 2016-06-30 | $16.81 | $17.80 | $16.81 | $17.17 | $13.34 | 52,770 |
| 2016-06-29 | $16.73 | $16.86 | $16.71 | $16.76 | $13.03 | 24,172 |
| 2016-06-28 | $16.59 | $16.80 | $16.59 | $16.80 | $13.06 | 10,023 |
| 2016-06-27 | $16.78 | $16.78 | $16.60 | $16.67 | $12.96 | 19,985 |
| 2016-06-24 | $16.25 | $16.80 | $16.25 | $16.71 | $12.99 | 26,463 |
| 2016-06-23 | $16.45 | $16.53 | $16.40 | $16.53 | $12.85 | 12,951 |
| 2016-06-22 | $16.41 | $16.52 | $16.36 | $16.48 | $12.81 | 11,803 |
| 2016-06-21 | $16.30 | $16.59 | $16.30 | $16.47 | $12.80 | 21,890 |
| 2016-06-20 | $16.35 | $16.44 | $16.31 | $16.38 | $12.73 | 18,014 |
| 2016-06-17 | $16.44 | $16.48 | $16.31 | $16.40 | $12.75 | 22,726 |
| 2016-06-16 | $16.01 | $16.59 | $16.00 | $16.43 | $12.77 | 47,826 |
| 2016-06-15 | $16.23 | $16.29 | $16.07 | $16.24 | $12.62 | 12,404 |
| 2016-06-14 | $16.15 | $16.23 | $16.14 | $16.18 | $12.58 | 7,483 |
| 2016-06-13 | $16.06 | $16.23 | $16.00 | $16.13 | $12.54 | 25,267 |
| 2016-06-10 | $16.06 | $16.22 | $16.02 | $16.18 | $12.52 | 29,220 |
| 2016-06-09 | $16.11 | $16.16 | $16.04 | $16.10 | $12.46 | 10,697 |
| 2016-06-08 | $15.97 | $16.15 | $15.97 | $16.04 | $12.42 | 36,351 |
| 2016-06-07 | $16.11 | $16.11 | $15.99 | $15.99 | $12.38 | 21,113 |
| 2016-06-06 | $16.04 | $16.04 | $15.98 | $15.99 | $12.38 | 20,860 |
| 2016-06-03 | $16.01 | $16.05 | $15.98 | $16.00 | $12.38 | 48,726 |
| 2016-06-02 | $15.99 | $16.01 | $15.95 | $16.01 | $12.39 | 23,939 |
| 2016-06-01 | $16.00 | $16.00 | $15.94 | $15.94 | $12.34 | 9,206 |
| 2016-05-31 | $15.91 | $16.01 | $15.91 | $15.98 | $12.37 | 16,262 |
| 2016-05-27 | $15.96 | $15.98 | $15.90 | $15.98 | $12.37 | 7,687 |
| 2016-05-26 | $16.01 | $16.01 | $15.92 | $15.92 | $12.32 | 14,935 |
| 2016-05-25 | $16.03 | $16.05 | $15.96 | $15.96 | $12.35 | 5,922 |
| 2016-05-24 | $15.92 | $16.05 | $15.89 | $15.98 | $12.37 | 24,557 |
| 2016-05-23 | $15.95 | $16.03 | $15.94 | $15.95 | $12.35 | 35,389 |
| 2016-05-20 | $15.97 | $15.99 | $15.92 | $15.92 | $12.32 | 6,245 |
| 2016-05-19 | $16.05 | $16.09 | $15.94 | $15.94 | $12.34 | 14,206 |
| 2016-05-18 | $16.10 | $16.16 | $16.06 | $16.13 | $12.49 | 19,385 |
| 2016-05-17 | $16.30 | $16.36 | $15.94 | $16.03 | $12.41 | 21,338 |
| 2016-05-16 | $16.36 | $16.37 | $16.31 | $16.32 | $12.63 | 10,918 |
| 2016-05-13 | $16.47 | $16.47 | $16.30 | $16.47 | $12.75 | 9,178 |
| 2016-05-12 | $16.47 | $16.48 | $16.28 | $16.29 | $12.61 | 17,797 |
| 2016-05-11 | $16.30 | $16.36 | $16.23 | $16.24 | $12.57 | 29,533 |
| 2016-05-10 | $16.24 | $16.30 | $16.17 | $16.30 | $12.57 | 5,740 |
| 2016-05-09 | $16.22 | $16.24 | $16.20 | $16.23 | $12.51 | 2,224 |
| 2016-05-06 | $16.06 | $16.20 | $16.05 | $16.20 | $12.49 | 11,222 |
| 2016-05-05 | $16.10 | $16.10 | $16.05 | $16.10 | $12.41 | 23,755 |
| 2016-05-04 | $16.09 | $16.09 | $15.98 | $16.07 | $12.39 | 21,862 |
| 2016-05-03 | $16.09 | $16.10 | $16.06 | $16.07 | $12.39 | 12,187 |
| 2016-05-02 | $16.10 | $16.10 | $16.03 | $16.05 | $12.37 | 17,613 |
| 2016-04-29 | $16.04 | $16.09 | $16.03 | $16.08 | $12.40 | 17,405 |
| 2016-04-28 | $16.00 | $16.08 | $15.99 | $16.02 | $12.35 | 7,677 |
| 2016-04-27 | $15.90 | $16.00 | $15.90 | $16.00 | $12.33 | 11,747 |
| 2016-04-26 | $15.94 | $15.94 | $15.89 | $15.90 | $12.26 | 22,630 |
| 2016-04-25 | $16.00 | $16.06 | $15.95 | $15.95 | $12.30 | 9,915 |
| 2016-04-22 | $16.05 | $16.09 | $16.01 | $16.03 | $12.36 | 10,705 |
| 2016-04-21 | $16.05 | $16.08 | $15.97 | $16.02 | $12.35 | 8,372 |
| 2016-04-20 | $15.92 | $16.09 | $15.92 | $16.07 | $12.39 | 11,790 |
| 2016-04-19 | $15.96 | $15.96 | $15.90 | $15.91 | $12.26 | 10,609 |
| 2016-04-18 | $15.92 | $15.98 | $15.91 | $15.93 | $12.28 | 7,285 |
| 2016-04-15 | $15.90 | $15.96 | $15.88 | $15.88 | $12.24 | 13,977 |
| 2016-04-14 | $15.90 | $16.00 | $15.90 | $15.94 | $12.29 | 4,056 |
| 2016-04-13 | $15.95 | $16.05 | $15.93 | $15.94 | $12.29 | 17,677 |
| 2016-04-12 | $16.00 | $16.09 | $16.00 | $16.01 | $12.29 | 16,183 |
| 2016-04-11 | $16.00 | $16.08 | $16.00 | $16.00 | $12.29 | 23,477 |
| 2016-04-08 | $16.00 | $16.02 | $15.90 | $16.00 | $12.28 | 15,023 |
| 2016-04-07 | $15.95 | $16.00 | $15.95 | $15.95 | $12.24 | 7,161 |
| 2016-04-06 | $16.02 | $16.10 | $16.01 | $16.01 | $12.29 | 13,744 |
| 2016-04-05 | $16.03 | $16.03 | $16.02 | $16.03 | $12.31 | 10,032 |
| 2016-04-04 | $15.91 | $16.02 | $15.91 | $15.99 | $12.28 | 16,312 |
| 2016-04-01 | $16.00 | $16.00 | $15.95 | $15.97 | $12.26 | 9,540 |
| 2016-03-31 | $15.99 | $16.03 | $15.90 | $16.01 | $12.29 | 29,441 |
| 2016-03-30 | $15.91 | $16.02 | $15.81 | $16.02 | $12.30 | 23,281 |
| 2016-03-29 | $16.04 | $16.04 | $15.95 | $16.03 | $12.31 | 17,640 |
| 2016-03-28 | $15.95 | $16.04 | $15.95 | $16.04 | $12.31 | 14,172 |
| 2016-03-24 | $16.14 | $16.14 | $15.85 | $15.91 | $12.21 | 18,150 |
| 2016-03-23 | $16.07 | $16.18 | $16.00 | $16.14 | $12.39 | 14,175 |
| 2016-03-22 | $15.82 | $15.94 | $15.80 | $15.94 | $12.24 | 15,933 |
| 2016-03-21 | $15.82 | $15.82 | $15.75 | $15.81 | $12.14 | 10,708 |
| 2016-03-18 | $15.80 | $15.81 | $15.70 | $15.75 | $12.09 | 14,082 |
| 2016-03-17 | $15.86 | $15.86 | $15.67 | $15.83 | $12.15 | 10,380 |
| 2016-03-16 | $15.68 | $15.89 | $15.63 | $15.87 | $12.18 | 17,579 |
| 2016-03-15 | $15.68 | $15.72 | $15.67 | $15.70 | $12.05 | 2,941 |
| 2016-03-14 | $15.73 | $15.73 | $15.65 | $15.70 | $12.05 | 10,800 |
| 2016-03-11 | $15.76 | $15.87 | $15.70 | $15.76 | $12.10 | 20,677 |
| 2016-03-10 | $15.75 | $15.75 | $15.70 | $15.75 | $12.04 | 14,338 |
| 2016-03-09 | $15.71 | $15.77 | $15.71 | $15.77 | $12.06 | 15,688 |
| 2016-03-08 | $15.85 | $16.25 | $15.73 | $15.73 | $12.02 | 31,687 |
| 2016-03-07 | $15.99 | $16.11 | $15.92 | $16.01 | $12.24 | 26,918 |
| 2016-03-04 | $15.81 | $16.12 | $15.81 | $15.89 | $12.15 | 21,663 |
| 2016-03-03 | $15.84 | $15.92 | $15.80 | $15.85 | $12.12 | 12,280 |
| 2016-03-02 | $15.86 | $16.08 | $15.85 | $15.92 | $12.17 | 15,138 |
| 2016-03-01 | $15.72 | $16.05 | $15.72 | $15.96 | $12.20 | 11,201 |
| 2016-02-29 | $15.66 | $15.74 | $15.61 | $15.74 | $12.03 | 12,707 |
| 2016-02-26 | $15.68 | $15.71 | $15.66 | $15.66 | $11.97 | 10,125 |
| 2016-02-25 | $15.71 | $15.71 | $15.66 | $15.71 | $12.01 | 25,225 |
| 2016-02-24 | $15.96 | $15.96 | $15.71 | $15.71 | $12.01 | 16,336 |
| 2016-02-23 | $15.94 | $16.07 | $15.79 | $15.91 | $12.16 | 27,866 |
| 2016-02-22 | $15.70 | $16.10 | $15.70 | $15.96 | $12.20 | 25,846 |
| 2016-02-19 | $15.57 | $15.74 | $15.57 | $15.72 | $12.02 | 9,941 |
| 2016-02-18 | $15.55 | $15.63 | $15.53 | $15.63 | $11.95 | 19,262 |
| 2016-02-17 | $15.58 | $15.65 | $15.57 | $15.59 | $11.92 | 10,461 |
| 2016-02-16 | $16.00 | $16.00 | $15.61 | $15.68 | $11.99 | 19,761 |
| 2016-02-12 | $15.99 | $16.09 | $15.93 | $16.05 | $12.27 | 21,728 |
| 2016-02-11 | $16.15 | $16.28 | $15.73 | $15.73 | $12.02 | 35,969 |
| 2016-02-10 | $15.82 | $16.15 | $15.82 | $16.15 | $12.35 | 17,662 |
| 2016-02-09 | $15.89 | $16.01 | $15.88 | $15.89 | $12.10 | 10,971 |
| 2016-02-08 | $16.03 | $16.03 | $15.90 | $15.91 | $12.11 | 13,479 |
| 2016-02-05 | $15.99 | $16.15 | $15.81 | $16.01 | $12.19 | 12,047 |
| 2016-02-04 | $15.87 | $15.96 | $15.87 | $15.92 | $12.12 | 3,631 |
| 2016-02-03 | $15.94 | $15.95 | $15.85 | $15.87 | $12.08 | 9,760 |
| 2016-02-02 | $15.85 | $15.91 | $15.85 | $15.91 | $12.11 | 27,798 |
| 2016-02-01 | $15.65 | $15.99 | $15.60 | $15.85 | $12.07 | 30,882 |
| 2016-01-29 | $15.59 | $15.59 | $15.53 | $15.59 | $11.87 | 3,665 |
| 2016-01-28 | $15.55 | $15.59 | $15.45 | $15.50 | $11.80 | 25,303 |
| 2016-01-27 | $15.63 | $15.63 | $15.49 | $15.50 | $11.80 | 7,926 |
| 2016-01-26 | $15.61 | $15.64 | $15.53 | $15.60 | $11.88 | 9,773 |
| 2016-01-25 | $15.42 | $15.64 | $15.35 | $15.47 | $11.78 | 24,435 |
| 2016-01-22 | $15.39 | $15.42 | $15.31 | $15.42 | $11.74 | 10,225 |
| 2016-01-21 | $15.30 | $15.38 | $15.26 | $15.34 | $11.68 | 2,370 |
| 2016-01-20 | $15.38 | $15.47 | $15.31 | $15.32 | $11.66 | 12,379 |
| 2016-01-19 | $15.39 | $15.48 | $15.35 | $15.42 | $11.74 | 19,964 |
| 2016-01-15 | $15.29 | $15.35 | $15.29 | $15.35 | $11.69 | 9,319 |
| 2016-01-14 | $15.26 | $15.29 | $15.23 | $15.29 | $11.64 | 6,608 |
| 2016-01-13 | $15.27 | $15.34 | $15.15 | $15.25 | $11.61 | 27,612 |
| 2016-01-12 | $15.13 | $15.36 | $15.10 | $15.31 | $11.61 | 53,768 |
| 2016-01-11 | $15.23 | $15.36 | $15.03 | $15.10 | $11.45 | 31,856 |
| 2016-01-08 | $15.20 | $15.36 | $15.18 | $15.26 | $11.57 | 14,211 |
| 2016-01-07 | $15.39 | $15.40 | $15.18 | $15.28 | $11.58 | 36,312 |
| 2016-01-06 | $15.25 | $15.25 | $15.06 | $15.25 | $11.56 | 31,734 |
| 2016-01-05 | $15.19 | $15.23 | $15.14 | $15.23 | $11.54 | 14,243 |
| 2016-01-04 | $15.15 | $15.20 | $15.03 | $15.17 | $11.50 | 13,809 |
| 2015-12-31 | $15.19 | $15.19 | $15.05 | $15.19 | $11.51 | 7,701 |
| 2015-12-30 | $15.07 | $15.25 | $14.97 | $15.17 | $11.50 | 19,575 |
| 2015-12-29 | $15.11 | $15.11 | $14.96 | $15.01 | $11.38 | 17,644 |
| 2015-12-28 | $15.13 | $15.13 | $15.05 | $15.09 | $11.44 | 4,217 |
| 2015-12-24 | $15.00 | $15.13 | $15.00 | $15.11 | $11.45 | 3,613 |
| 2015-12-23 | $15.15 | $15.19 | $15.10 | $15.17 | $11.50 | 21,574 |
| 2015-12-22 | $15.03 | $15.23 | $14.98 | $15.16 | $11.49 | 16,229 |
| 2015-12-21 | $15.00 | $15.15 | $14.91 | $15.01 | $11.38 | 28,876 |
| 2015-12-18 | $14.93 | $15.00 | $14.88 | $15.00 | $11.37 | 2,604 |
| 2015-12-17 | $14.90 | $15.18 | $14.80 | $14.98 | $11.35 | 33,242 |
| 2015-12-16 | $14.78 | $14.87 | $14.65 | $14.85 | $11.26 | 13,351 |
| 2015-12-15 | $14.62 | $14.83 | $14.55 | $14.79 | $11.21 | 21,143 |
| 2015-12-14 | $14.69 | $14.81 | $14.60 | $14.61 | $11.07 | 13,757 |
| 2015-12-11 | $14.75 | $14.79 | $14.66 | $14.79 | $11.21 | 35,655 |
| 2015-12-10 | $14.90 | $14.90 | $14.83 | $14.84 | $11.20 | 947 |
| 2015-12-09 | $14.92 | $14.92 | $14.86 | $14.86 | $11.21 | 5,937 |
| 2015-12-08 | $14.91 | $15.01 | $14.84 | $14.97 | $11.30 | 25,074 |
| 2015-12-07 | $14.69 | $14.92 | $14.69 | $14.86 | $11.21 | 17,531 |
| 2015-12-04 | $14.69 | $14.76 | $14.66 | $14.71 | $11.10 | 14,055 |
| 2015-12-03 | $14.80 | $14.81 | $14.55 | $14.66 | $11.06 | 25,797 |
| 2015-12-02 | $15.11 | $15.13 | $14.85 | $14.88 | $11.23 | 31,985 |
| 2015-12-01 | $15.24 | $15.24 | $14.97 | $15.05 | $11.36 | 21,763 |
| 2015-11-30 | $15.05 | $15.17 | $14.96 | $15.17 | $11.45 | 12,211 |
| 2015-11-27 | $15.06 | $15.07 | $15.06 | $15.07 | $11.37 | 1,102 |
| 2015-11-25 | $15.04 | $15.10 | $15.02 | $15.02 | $11.33 | 7,579 |
| 2015-11-24 | $15.08 | $15.08 | $14.96 | $15.00 | $11.32 | 3,222 |
| 2015-11-23 | $14.98 | $15.05 | $14.94 | $15.05 | $11.36 | 6,704 |
| 2015-11-20 | $15.04 | $15.08 | $14.96 | $14.98 | $11.30 | 15,352 |
| 2015-11-19 | $14.93 | $14.94 | $14.93 | $14.94 | $11.27 | 300 |
| 2015-11-18 | $14.80 | $14.95 | $14.79 | $14.94 | $11.27 | 11,598 |
| 2015-11-17 | $14.91 | $14.91 | $14.80 | $14.85 | $11.21 | 7,162 |
| 2015-11-16 | $14.87 | $14.93 | $14.87 | $14.93 | $11.27 | 3,047 |
| 2015-11-13 | $14.76 | $14.88 | $14.76 | $14.88 | $11.23 | 5,433 |
| 2015-11-12 | $14.79 | $14.89 | $14.74 | $14.74 | $11.12 | 8,222 |
| 2015-11-11 | $14.83 | $14.85 | $14.72 | $14.81 | $11.18 | 2,987 |
| 2015-11-10 | $14.78 | $14.88 | $14.49 | $14.88 | $11.23 | 25,427 |
| 2015-11-09 | $14.98 | $15.03 | $14.85 | $14.92 | $11.21 | 6,928 |
| 2015-11-06 | $15.14 | $15.14 | $15.01 | $15.02 | $11.28 | 7,348 |
| 2015-11-05 | $15.19 | $15.19 | $15.00 | $15.07 | $11.32 | 5,312 |
| 2015-11-04 | $15.05 | $15.15 | $14.91 | $15.08 | $11.33 | 16,867 |
| 2015-11-03 | $15.04 | $15.04 | $14.89 | $15.01 | $11.28 | 19,672 |
| 2015-11-02 | $15.15 | $15.15 | $14.93 | $15.00 | $11.27 | 25,862 |
| 2015-10-30 | $15.05 | $15.13 | $14.89 | $15.11 | $11.35 | 11,299 |
| 2015-10-29 | $14.91 | $15.10 | $14.91 | $14.95 | $11.23 | 4,526 |
| 2015-10-28 | $15.11 | $15.14 | $14.90 | $14.93 | $11.22 | 14,723 |
| 2015-10-27 | $14.92 | $15.15 | $14.90 | $15.00 | $11.27 | 20,175 |
| 2015-10-26 | $14.98 | $15.02 | $14.93 | $14.93 | $11.21 | 11,893 |
| 2015-10-23 | $15.04 | $15.05 | $15.01 | $15.02 | $11.28 | 6,825 |
| 2015-10-22 | $14.98 | $15.04 | $14.98 | $15.02 | $11.28 | 6,940 |
| 2015-10-21 | $15.04 | $15.10 | $15.04 | $15.05 | $11.31 | 3,120 |
| 2015-10-20 | $15.00 | $15.10 | $15.00 | $15.06 | $11.31 | 10,252 |
| 2015-10-19 | $15.03 | $15.06 | $15.01 | $15.06 | $11.31 | 5,279 |
| 2015-10-16 | $15.10 | $15.10 | $15.01 | $15.01 | $11.28 | 3,748 |
| 2015-10-15 | $15.05 | $15.07 | $15.05 | $15.07 | $11.32 | 10,167 |
| 2015-10-14 | $15.01 | $15.03 | $15.00 | $15.03 | $11.29 | 3,123 |
| 2015-10-13 | $14.96 | $15.04 | $14.96 | $15.03 | $11.29 | 6,600 |
| 2015-10-12 | $15.04 | $15.04 | $14.89 | $14.93 | $11.17 | 16,108 |
| 2015-10-09 | $14.89 | $15.05 | $14.89 | $15.05 | $11.26 | 14,652 |
| 2015-10-08 | $14.80 | $15.07 | $14.80 | $15.00 | $11.22 | 22,504 |
| 2015-10-07 | $14.88 | $14.88 | $14.81 | $14.83 | $11.09 | 2,672 |
| 2015-10-06 | $14.91 | $14.91 | $14.83 | $14.91 | $11.15 | 13,386 |
| 2015-10-05 | $14.88 | $14.90 | $14.88 | $14.90 | $11.14 | 4,226 |
| 2015-10-02 | $14.80 | $14.91 | $14.80 | $14.91 | $11.15 | 15,194 |
| 2015-10-01 | $14.82 | $14.82 | $14.80 | $14.82 | $11.08 | 7,838 |
| 2015-09-30 | $14.78 | $14.82 | $14.78 | $14.82 | $11.08 | 2,795 |
| 2015-09-29 | $14.77 | $14.82 | $14.73 | $14.78 | $11.05 | 2,158 |
| 2015-09-28 | $14.90 | $14.90 | $14.79 | $14.82 | $11.08 | 20,982 |
| 2015-09-25 | $14.80 | $14.82 | $14.71 | $14.82 | $11.08 | 3,923 |
| 2015-09-24 | $14.85 | $14.85 | $14.76 | $14.76 | $11.04 | 8,115 |
| 2015-09-23 | $14.80 | $14.89 | $14.80 | $14.86 | $11.11 | 11,453 |
| 2015-09-22 | $14.80 | $14.81 | $14.75 | $14.79 | $11.06 | 4,215 |
| 2015-09-21 | $14.80 | $14.89 | $14.80 | $14.82 | $11.08 | 4,633 |
| 2015-09-18 | $14.80 | $14.86 | $14.80 | $14.80 | $11.07 | 7,197 |
| 2015-09-17 | $14.74 | $14.81 | $14.73 | $14.79 | $11.06 | 4,866 |
| 2015-09-16 | $14.71 | $14.79 | $14.71 | $14.77 | $11.05 | 12,287 |
| 2015-09-15 | $14.75 | $14.91 | $14.70 | $14.72 | $11.01 | 38,258 |
| 2015-09-14 | $14.62 | $14.75 | $14.62 | $14.73 | $11.02 | 8,713 |
| 2015-09-11 | $14.71 | $14.74 | $14.70 | $14.70 | $10.99 | 3,646 |
| 2015-09-10 | $14.74 | $14.74 | $14.71 | $14.71 | $10.95 | 1,100 |
| 2015-09-09 | $14.75 | $14.75 | $14.70 | $14.70 | $10.95 | 1,130 |
| 2015-09-08 | $14.70 | $14.70 | $14.66 | $14.66 | $10.92 | 10,607 |
| 2015-09-04 | $14.68 | $14.70 | $14.68 | $14.70 | $10.95 | 5,369 |
| 2015-09-03 | $14.67 | $14.70 | $14.67 | $14.70 | $10.95 | 12,052 |
| 2015-09-02 | $14.67 | $14.70 | $14.65 | $14.65 | $10.91 | 27,631 |
| 2015-09-01 | $14.71 | $14.73 | $14.65 | $14.72 | $10.96 | 16,917 |
| 2015-08-31 | $14.69 | $14.74 | $14.67 | $14.73 | $10.97 | 8,675 |
| 2015-08-28 | $14.71 | $14.75 | $14.70 | $14.71 | $10.96 | 10,550 |
| 2015-08-27 | $14.71 | $14.77 | $14.70 | $14.71 | $10.95 | 10,006 |
| 2015-08-26 | $14.70 | $14.72 | $14.70 | $14.70 | $10.95 | 12,506 |
| 2015-08-25 | $14.76 | $14.76 | $14.69 | $14.71 | $10.95 | 23,298 |
| 2015-08-24 | $14.76 | $14.82 | $14.75 | $14.75 | $10.98 | 18,594 |
| 2015-08-21 | $14.79 | $14.91 | $14.79 | $14.91 | $11.10 | 23,645 |
| 2015-08-20 | $14.80 | $14.89 | $14.76 | $14.89 | $11.09 | 12,656 |
| 2015-08-19 | $14.76 | $14.77 | $14.75 | $14.77 | $11.00 | 8,440 |
| 2015-08-18 | $14.80 | $14.83 | $14.75 | $14.76 | $10.99 | 20,671 |
| 2015-08-17 | $14.85 | $14.85 | $14.80 | $14.80 | $11.02 | 6,084 |
| 2015-08-14 | $14.76 | $14.86 | $14.76 | $14.76 | $10.99 | 15,850 |
| 2015-08-13 | $14.72 | $14.89 | $14.72 | $14.89 | $11.09 | 3,241 |
| 2015-08-12 | $14.89 | $14.91 | $14.81 | $14.89 | $11.08 | 5,846 |
| 2015-08-11 | $14.87 | $14.91 | $14.83 | $14.85 | $11.01 | 4,476 |
| 2015-08-10 | $14.68 | $14.90 | $14.68 | $14.90 | $11.04 | 17,258 |
| 2015-08-07 | $14.62 | $14.69 | $14.62 | $14.69 | $10.89 | 7,450 |
| 2015-08-06 | $14.69 | $14.69 | $14.57 | $14.62 | $10.83 | 7,236 |
| 2015-08-05 | $14.54 | $14.64 | $14.53 | $14.56 | $10.80 | 13,285 |
| 2015-08-04 | $14.59 | $14.65 | $14.57 | $14.63 | $10.84 | 10,559 |
| 2015-08-03 | $14.67 | $14.67 | $14.59 | $14.59 | $10.82 | 23,749 |
| 2015-07-31 | $14.67 | $14.68 | $14.58 | $14.62 | $10.84 | 12,701 |
| 2015-07-30 | $14.59 | $14.59 | $14.57 | $14.58 | $10.81 | 2,855 |
| 2015-07-29 | $14.69 | $14.70 | $14.57 | $14.58 | $10.81 | 14,759 |
| 2015-07-28 | $14.70 | $14.70 | $14.60 | $14.65 | $10.86 | 16,743 |
| 2015-07-27 | $14.62 | $14.70 | $14.60 | $14.60 | $10.82 | 23,765 |
| 2015-07-24 | $14.70 | $14.70 | $14.60 | $14.62 | $10.84 | 14,788 |
| 2015-07-23 | $14.62 | $14.69 | $14.62 | $14.69 | $10.89 | 2,900 |
| 2015-07-22 | $14.64 | $14.75 | $14.64 | $14.69 | $10.89 | 4,679 |
| 2015-07-21 | $14.63 | $14.68 | $14.63 | $14.67 | $10.87 | 692 |
| 2015-07-20 | $14.77 | $14.77 | $14.66 | $14.66 | $10.87 | 12,781 |
| 2015-07-17 | $14.64 | $14.90 | $14.63 | $14.77 | $10.95 | 26,893 |
| 2015-07-16 | $14.82 | $14.82 | $14.72 | $14.72 | $10.91 | 4,118 |
| 2015-07-15 | $14.77 | $14.77 | $14.69 | $14.69 | $10.89 | 7,762 |
| 2015-07-14 | $14.91 | $14.91 | $14.74 | $14.78 | $10.96 | 25,693 |
| 2015-07-13 | $14.94 | $14.94 | $14.85 | $14.85 | $11.01 | 15,046 |
| 2015-07-10 | $14.99 | $14.99 | $14.91 | $14.94 | $11.03 | 3,590 |
| 2015-07-09 | $14.93 | $15.00 | $14.91 | $14.95 | $11.03 | 11,615 |
| 2015-07-08 | $14.80 | $14.99 | $14.80 | $14.99 | $11.06 | 6,047 |
| 2015-07-07 | $15.00 | $15.00 | $14.77 | $14.79 | $10.91 | 10,424 |
| 2015-07-06 | $14.75 | $15.00 | $14.73 | $15.00 | $11.07 | 31,122 |
| 2015-07-02 | $14.60 | $14.75 | $14.55 | $14.75 | $10.88 | 14,261 |
| 2015-07-01 | $14.67 | $14.74 | $14.59 | $14.70 | $10.85 | 11,601 |
| 2015-06-30 | $14.60 | $14.60 | $14.55 | $14.59 | $10.77 | 11,629 |
| 2015-06-29 | $14.59 | $14.73 | $14.59 | $14.65 | $10.81 | 16,367 |
| 2015-06-26 | $14.58 | $14.58 | $14.53 | $14.58 | $10.76 | 8,337 |
| 2015-06-25 | $14.58 | $14.58 | $14.55 | $14.55 | $10.74 | 2,503 |
Nuveen Arizona Quality Municipal Income Fund (NAZ) News Headlines
Recent Nuveen Arizona Quality Municipal Income Fund (NAZ) News
Similar Companies to Nuveen Arizona Quality Municipal Income Fund (NAZ) 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 | -- | -- | -- |