Nuveen Georgia Quality Municipal Income Fund (NKG) Exchange: NYSE
Data as of Aug. 19, 2025
$10.10 ($-0.10) -0.98%
Nuveen Georgia Quality Municipal Income Fund - Daily Information
Click for more stock information on Nuveen Georgia Quality Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $10.12 |
| Previous Close | $10.10 |
| High | $10.17 |
| Low | $10.09 |
| Adjusted Open | $10.12 |
| Previous Adjusted Close | $10.10 |
| Adjusted High | $10.17 |
| Adjusted Low | $10.09 |
About Nuveen Georgia Quality Municipal Income Fund (NKG)
Nuveen Georgia Dividend Advantage Municipal Fund 2 (the Fund) is a closed-ended fund. The Fund seeks to provide monthly tax-free income, portfolio diversification and after tax total returns. The Fund's investment objectives are to provide current income exempt from regular federal and Georgia income tax and to enhance portfolio value. The Fund invests its net assets in a portfolio of municipal bonds that are exempt from regular federal and Georgia income taxes. The Fund invests at least 80% of its net assets in investment grade quality municipal bonds (Baa/BBB or better), which may include municipal bonds that are rated investment grade by at least one nationally recognized statistical rating organization and lower by another. The Fund may invest up to 20% of its net assets in municipal bonds that are rated Ba/BB or B or that are unrated but judged to be of comparable quality by the Fund's investment adviser. The Fund's investment advisor is Nuveen Fund Advisors, Inc.
Invest in Nuveen Georgia Quality Municipal Income Fund (NKG)
Historical Stock Data for Nuveen Georgia Quality Municipal Income Fund (NKG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | $10.12 | $10.17 | $10.09 | $10.10 | $10.10 | 20,906 |
| 2023-04-13 | $10.21 | $10.21 | $10.18 | $10.20 | $10.20 | 17,024 |
| 2023-04-12 | $10.10 | $10.23 | $10.10 | $10.17 | $10.17 | 33,038 |
| 2023-04-11 | $10.10 | $10.14 | $10.08 | $10.14 | $10.14 | 10,992 |
| 2023-04-10 | $10.05 | $10.08 | $10.04 | $10.06 | $10.06 | 16,523 |
| 2023-04-06 | $10.15 | $10.15 | $10.10 | $10.11 | $10.11 | 14,171 |
| 2023-04-05 | $10.18 | $10.18 | $10.13 | $10.15 | $10.15 | 4,945 |
| 2023-04-04 | $10.15 | $10.16 | $10.08 | $10.08 | $10.08 | 18,060 |
| 2023-04-03 | $10.17 | $10.17 | $10.13 | $10.16 | $10.16 | 27,348 |
| 2023-03-31 | $10.00 | $10.17 | $9.99 | $10.17 | $10.17 | 28,638 |
| 2023-03-30 | $9.96 | $10.02 | $9.96 | $10.00 | $10.00 | 17,905 |
| 2023-03-29 | $9.99 | $9.99 | $9.90 | $9.90 | $9.90 | 13,905 |
| 2023-03-28 | $9.98 | $9.98 | $9.92 | $9.96 | $9.96 | 14,538 |
| 2023-03-27 | $9.99 | $9.99 | $9.92 | $9.95 | $9.95 | 15,642 |
| 2023-03-24 | $9.91 | $9.98 | $9.91 | $9.97 | $9.97 | 14,691 |
| 2023-03-23 | $9.96 | $9.96 | $9.88 | $9.91 | $9.91 | 21,983 |
| 2023-03-22 | $9.94 | $9.94 | $9.89 | $9.93 | $9.93 | 35,393 |
| 2023-03-21 | $9.94 | $9.94 | $9.83 | $9.85 | $9.85 | 6,619 |
| 2023-03-20 | $9.99 | $10.00 | $9.92 | $9.92 | $9.92 | 13,676 |
| 2023-03-17 | $10.00 | $10.04 | $9.98 | $9.99 | $9.99 | 30,475 |
| 2023-03-16 | $9.98 | $10.03 | $9.98 | $9.99 | $9.99 | 12,556 |
| 2023-03-15 | $10.00 | $10.00 | $9.94 | $9.97 | $9.97 | 10,628 |
| 2023-03-14 | $9.90 | $9.96 | $9.90 | $9.94 | $9.94 | 12,850 |
| 2023-03-13 | $9.90 | $9.93 | $9.87 | $9.90 | $9.87 | 18,281 |
| 2023-03-10 | $9.80 | $9.90 | $9.80 | $9.83 | $9.80 | 26,053 |
| 2023-03-09 | $9.79 | $9.79 | $9.74 | $9.76 | $9.73 | 18,796 |
| 2023-03-08 | $9.78 | $9.78 | $9.73 | $9.76 | $9.73 | 48,927 |
| 2023-03-07 | $9.84 | $9.84 | $9.74 | $9.74 | $9.71 | 25,130 |
| 2023-03-06 | $9.86 | $9.86 | $9.74 | $9.74 | $9.71 | 55,180 |
| 2023-03-03 | $9.81 | $9.82 | $9.74 | $9.80 | $9.77 | 34,455 |
| 2023-03-02 | $9.75 | $9.78 | $9.73 | $9.78 | $9.75 | 23,202 |
| 2023-03-01 | $9.79 | $9.81 | $9.75 | $9.78 | $9.75 | 49,311 |
| 2023-02-28 | $9.76 | $9.85 | $9.76 | $9.80 | $9.77 | 33,275 |
| 2023-02-27 | $9.88 | $9.91 | $9.76 | $9.78 | $9.75 | 51,348 |
| 2023-02-24 | $9.87 | $9.88 | $9.86 | $9.88 | $9.85 | 18,995 |
| 2023-02-23 | $9.90 | $9.95 | $9.88 | $9.91 | $9.88 | 30,881 |
| 2023-02-22 | $9.89 | $9.92 | $9.87 | $9.91 | $9.88 | 27,466 |
| 2023-02-21 | $9.98 | $9.98 | $9.85 | $9.85 | $9.82 | 15,492 |
| 2023-02-17 | $10.18 | $10.18 | $10.05 | $10.06 | $10.03 | 28,177 |
| 2023-02-16 | $10.33 | $10.33 | $10.16 | $10.19 | $10.16 | 13,087 |
| 2023-02-15 | $10.36 | $10.36 | $10.31 | $10.31 | $10.28 | 8,539 |
| 2023-02-14 | $10.39 | $10.43 | $10.34 | $10.34 | $10.31 | 16,405 |
| 2023-02-13 | $10.44 | $10.46 | $10.42 | $10.45 | $10.39 | 5,028 |
| 2023-02-10 | $10.51 | $10.51 | $10.40 | $10.42 | $10.36 | 3,212 |
| 2023-02-09 | $10.57 | $10.59 | $10.48 | $10.48 | $10.42 | 5,754 |
| 2023-02-08 | $10.53 | $10.56 | $10.53 | $10.56 | $10.50 | 843 |
| 2023-02-07 | $10.51 | $10.53 | $10.47 | $10.53 | $10.47 | 11,410 |
| 2023-02-06 | $10.52 | $10.55 | $10.45 | $10.45 | $10.39 | 6,330 |
| 2023-02-03 | $10.57 | $10.57 | $10.52 | $10.55 | $10.49 | 18,299 |
| 2023-02-02 | $10.61 | $10.67 | $10.58 | $10.60 | $10.54 | 50,171 |
| 2023-02-01 | $10.60 | $10.64 | $10.54 | $10.58 | $10.52 | 20,884 |
| 2023-01-31 | $10.56 | $10.62 | $10.55 | $10.56 | $10.50 | 9,882 |
| 2023-01-30 | $10.58 | $10.58 | $10.51 | $10.55 | $10.49 | 9,357 |
| 2023-01-27 | $10.56 | $10.58 | $10.54 | $10.57 | $10.51 | 12,968 |
| 2023-01-26 | $10.59 | $10.60 | $10.56 | $10.57 | $10.51 | 14,111 |
| 2023-01-25 | $10.57 | $10.58 | $10.52 | $10.56 | $10.50 | 27,861 |
| 2023-01-24 | $10.56 | $10.63 | $10.54 | $10.54 | $10.48 | 9,921 |
| 2023-01-23 | $10.48 | $10.64 | $10.48 | $10.60 | $10.54 | 18,721 |
| 2023-01-20 | $10.45 | $10.49 | $10.41 | $10.48 | $10.42 | 59,547 |
| 2023-01-19 | $10.35 | $10.46 | $10.35 | $10.43 | $10.37 | 19,492 |
| 2023-01-18 | $10.40 | $10.47 | $10.40 | $10.44 | $10.38 | 11,592 |
| 2023-01-17 | $10.36 | $10.41 | $10.34 | $10.34 | $10.29 | 9,248 |
| 2023-01-13 | $10.40 | $10.40 | $10.35 | $10.36 | $10.36 | 28,228 |
| 2023-01-12 | $10.33 | $10.41 | $10.33 | $10.39 | $10.39 | 18,912 |
| 2023-01-11 | $10.42 | $10.42 | $10.30 | $10.35 | $10.32 | 32,023 |
| 2023-01-10 | $10.36 | $10.42 | $10.34 | $10.37 | $10.34 | 26,914 |
| 2023-01-09 | $10.29 | $10.39 | $10.29 | $10.36 | $10.33 | 33,692 |
| 2023-01-06 | $10.22 | $10.30 | $10.21 | $10.29 | $10.26 | 61,046 |
| 2023-01-05 | $10.24 | $10.25 | $10.20 | $10.24 | $10.21 | 26,687 |
| 2023-01-04 | $10.22 | $10.31 | $10.20 | $10.24 | $10.21 | 9,830 |
| 2023-01-03 | $10.18 | $10.26 | $10.18 | $10.23 | $10.20 | 11,432 |
| 2022-12-30 | $10.10 | $10.18 | $10.10 | $10.13 | $10.10 | 51,891 |
| 2022-12-29 | $10.07 | $10.16 | $10.07 | $10.12 | $10.09 | 14,937 |
| 2022-12-28 | $10.04 | $10.11 | $10.04 | $10.07 | $10.04 | 39,503 |
| 2022-12-27 | $9.98 | $10.03 | $9.98 | $10.02 | $10.02 | 69,491 |
| 2022-12-23 | $10.02 | $10.08 | $9.99 | $10.02 | $10.02 | 57,839 |
| 2022-12-22 | $10.02 | $10.09 | $9.99 | $10.00 | $10.00 | 19,191 |
| 2022-12-21 | $10.09 | $10.10 | $10.03 | $10.04 | $10.04 | 78,165 |
| 2022-12-20 | $10.18 | $10.20 | $10.04 | $10.04 | $10.04 | 53,531 |
| 2022-12-19 | $10.27 | $10.31 | $10.16 | $10.18 | $10.18 | 29,709 |
| 2022-12-16 | $10.36 | $10.44 | $10.16 | $10.33 | $10.33 | 60,252 |
| 2022-12-15 | $10.41 | $10.42 | $10.37 | $10.39 | $10.39 | 42,439 |
| 2022-12-14 | $10.38 | $10.46 | $10.37 | $10.42 | $10.42 | 20,150 |
| 2022-12-13 | $10.54 | $10.54 | $10.42 | $10.42 | $10.39 | 41,049 |
| 2022-12-12 | $10.36 | $10.39 | $10.35 | $10.38 | $10.35 | 16,207 |
| 2022-12-09 | $10.35 | $10.44 | $10.26 | $10.34 | $10.31 | 41,312 |
| 2022-12-08 | $10.33 | $10.37 | $10.29 | $10.33 | $10.30 | 19,574 |
| 2022-12-07 | $10.32 | $10.44 | $10.32 | $10.33 | $10.30 | 27,740 |
| 2022-12-06 | $10.30 | $10.37 | $10.30 | $10.34 | $10.31 | 17,591 |
| 2022-12-05 | $10.34 | $10.36 | $10.31 | $10.33 | $10.30 | 72,128 |
| 2022-12-02 | $10.34 | $10.39 | $10.32 | $10.36 | $10.36 | 24,122 |
| 2022-12-01 | $10.38 | $10.89 | $10.37 | $10.39 | $10.39 | 36,883 |
| 2022-11-30 | $10.24 | $10.38 | $10.24 | $10.36 | $10.36 | 17,823 |
| 2022-11-29 | $10.22 | $10.32 | $10.22 | $10.24 | $10.24 | 15,376 |
| 2022-11-28 | $10.22 | $10.26 | $10.22 | $10.22 | $10.22 | 22,276 |
| 2022-11-25 | $10.18 | $10.22 | $10.18 | $10.20 | $10.20 | 1,196 |
| 2022-11-23 | $10.19 | $10.24 | $10.19 | $10.22 | $10.22 | 26,534 |
| 2022-11-22 | $10.06 | $10.19 | $10.06 | $10.16 | $10.16 | 31,888 |
| 2022-11-21 | $10.01 | $10.09 | $10.01 | $10.09 | $10.09 | 6,303 |
| 2022-11-18 | $10.06 | $10.07 | $9.95 | $10.02 | $10.02 | 10,997 |
| 2022-11-17 | $10.08 | $10.12 | $9.98 | $10.02 | $10.02 | 29,987 |
| 2022-11-16 | $10.00 | $10.12 | $10.00 | $10.08 | $10.08 | 10,020 |
| 2022-11-15 | $9.99 | $10.02 | $9.97 | $10.01 | $10.01 | 28,896 |
| 2022-11-14 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 16,577 |
| 2022-11-11 | $9.83 | $9.95 | $9.83 | $9.94 | $9.91 | 32,746 |
| 2022-11-10 | $10.02 | $10.02 | $9.81 | $9.85 | $9.85 | 17,442 |
| 2022-11-09 | $9.59 | $9.70 | $9.59 | $9.59 | $9.59 | 11,817 |
| 2022-11-08 | $9.66 | $9.67 | $9.60 | $9.66 | $9.66 | 14,362 |
| 2022-11-07 | $9.52 | $9.61 | $9.52 | $9.60 | $9.60 | 22,118 |
| 2022-11-04 | $9.46 | $9.57 | $9.46 | $9.51 | $9.51 | 10,548 |
| 2022-11-03 | $9.49 | $9.56 | $9.45 | $9.45 | $9.45 | 5,895 |
| 2022-11-02 | $9.45 | $9.59 | $9.45 | $9.55 | $9.55 | 9,777 |
| 2022-11-01 | $9.54 | $9.56 | $9.42 | $9.48 | $9.48 | 16,543 |
| 2022-10-31 | $9.45 | $9.46 | $9.44 | $9.46 | $9.46 | 31,575 |
| 2022-10-28 | $9.50 | $9.51 | $9.43 | $9.47 | $9.47 | 10,451 |
| 2022-10-27 | $9.47 | $9.47 | $9.44 | $9.47 | $9.47 | 14,545 |
| 2022-10-26 | $9.51 | $9.51 | $9.43 | $9.48 | $9.48 | 13,758 |
| 2022-10-25 | $9.44 | $9.50 | $9.44 | $9.49 | $9.49 | 27,555 |
| 2022-10-24 | $9.46 | $9.46 | $9.40 | $9.42 | $9.42 | 8,418 |
| 2022-10-21 | $9.53 | $9.53 | $9.47 | $9.49 | $9.49 | 10,412 |
| 2022-10-20 | $9.48 | $9.55 | $9.48 | $9.53 | $9.53 | 132,045 |
| 2022-10-19 | $9.56 | $9.56 | $9.48 | $9.51 | $9.51 | 18,061 |
| 2022-10-18 | $9.60 | $9.62 | $9.56 | $9.56 | $9.56 | 15,207 |
| 2022-10-17 | $9.69 | $9.69 | $9.59 | $9.60 | $9.60 | 4,577 |
| 2022-10-14 | $9.61 | $9.70 | $9.60 | $9.65 | $9.65 | 17,737 |
| 2022-10-13 | $9.56 | $9.62 | $9.56 | $9.58 | $9.58 | 46,113 |
| 2022-10-12 | $9.67 | $9.68 | $9.62 | $9.64 | $9.61 | 8,006 |
| 2022-10-11 | $9.67 | $9.72 | $9.60 | $9.64 | $9.61 | 7,809 |
| 2022-10-10 | $9.71 | $9.71 | $9.65 | $9.65 | $9.62 | 15,088 |
| 2022-10-07 | $9.67 | $9.71 | $9.62 | $9.69 | $9.66 | 32,645 |
| 2022-10-06 | $9.61 | $9.69 | $9.59 | $9.67 | $9.64 | 41,385 |
| 2022-10-05 | $9.66 | $9.68 | $9.61 | $9.66 | $9.63 | 19,361 |
| 2022-10-04 | $9.63 | $9.77 | $9.60 | $9.70 | $9.67 | 50,044 |
| 2022-10-03 | $9.64 | $9.71 | $9.63 | $9.65 | $9.62 | 13,259 |
| 2022-09-30 | $9.55 | $9.61 | $9.52 | $9.55 | $9.55 | 26,761 |
| 2022-09-29 | $9.73 | $9.73 | $9.47 | $9.53 | $9.53 | 34,757 |
| 2022-09-28 | $9.72 | $9.84 | $9.66 | $9.79 | $9.79 | 12,536 |
| 2022-09-27 | $9.74 | $9.75 | $9.67 | $9.70 | $9.70 | 37,614 |
| 2022-09-26 | $9.81 | $9.82 | $9.71 | $9.75 | $9.75 | 8,713 |
| 2022-09-23 | $10.00 | $10.00 | $9.85 | $9.86 | $9.86 | 10,613 |
| 2022-09-22 | $9.93 | $10.05 | $9.92 | $9.99 | $9.99 | 26,950 |
| 2022-09-21 | $10.16 | $10.16 | $10.09 | $10.10 | $10.10 | 14,142 |
| 2022-09-20 | $10.27 | $10.27 | $10.00 | $10.11 | $10.11 | 60,927 |
| 2022-09-19 | $10.35 | $10.35 | $10.26 | $10.28 | $10.28 | 39,088 |
| 2022-09-16 | $10.42 | $10.42 | $10.14 | $10.32 | $10.32 | 49,908 |
| 2022-09-15 | $10.50 | $10.52 | $10.21 | $10.35 | $10.35 | 35,736 |
| 2022-09-14 | $10.73 | $11.10 | $10.53 | $10.55 | $10.55 | 28,989 |
| 2022-09-13 | $10.86 | $10.86 | $10.76 | $10.78 | $10.74 | 14,887 |
| 2022-09-12 | $11.19 | $11.19 | $10.85 | $10.85 | $10.81 | 3,860 |
| 2022-09-09 | $11.35 | $11.35 | $10.82 | $10.85 | $10.81 | 7,581 |
| 2022-09-08 | $10.88 | $11.04 | $10.78 | $10.81 | $10.77 | 12,387 |
| 2022-09-07 | $10.80 | $10.81 | $10.66 | $10.77 | $10.73 | 18,056 |
| 2022-09-06 | $10.95 | $10.95 | $10.66 | $10.68 | $10.64 | 14,485 |
| 2022-09-02 | $10.79 | $11.26 | $10.79 | $10.84 | $10.80 | 21,192 |
| 2022-09-01 | $10.93 | $10.95 | $10.72 | $10.80 | $10.76 | 32,283 |
| 2022-08-31 | $10.81 | $11.02 | $10.79 | $10.87 | $10.83 | 52,827 |
| 2022-08-30 | $10.85 | $10.99 | $10.78 | $10.84 | $10.80 | 9,333 |
| 2022-08-29 | $10.88 | $10.88 | $10.78 | $10.82 | $10.78 | 10,276 |
| 2022-08-26 | $10.82 | $10.90 | $10.82 | $10.84 | $10.84 | 8,375 |
| 2022-08-25 | $10.83 | $10.88 | $10.83 | $10.84 | $10.84 | 20,502 |
| 2022-08-24 | $10.87 | $10.87 | $10.82 | $10.84 | $10.84 | 10,314 |
| 2022-08-23 | $10.81 | $10.86 | $10.79 | $10.84 | $10.84 | 13,886 |
| 2022-08-22 | $11.00 | $11.00 | $10.79 | $10.81 | $10.81 | 45,097 |
| 2022-08-19 | $11.07 | $11.07 | $11.02 | $11.02 | $11.02 | 21,033 |
| 2022-08-18 | $11.17 | $11.27 | $11.09 | $11.10 | $11.10 | 23,824 |
| 2022-08-17 | $11.20 | $11.22 | $11.08 | $11.17 | $11.17 | 15,178 |
| 2022-08-16 | $11.26 | $11.30 | $11.21 | $11.24 | $11.24 | 8,725 |
| 2022-08-15 | $11.26 | $11.35 | $11.26 | $11.35 | $11.35 | 7,236 |
| 2022-08-12 | $11.31 | $11.31 | $11.24 | $11.28 | $11.28 | 3,633 |
| 2022-08-11 | $11.33 | $11.35 | $11.25 | $11.25 | $11.21 | 5,218 |
| 2022-08-10 | $11.34 | $11.34 | $11.27 | $11.27 | $11.23 | 4,303 |
| 2022-08-09 | $11.23 | $11.23 | $11.19 | $11.20 | $11.16 | 4,760 |
| 2022-08-08 | $11.24 | $11.26 | $11.22 | $11.23 | $11.19 | 3,400 |
| 2022-08-05 | $11.18 | $11.20 | $11.12 | $11.16 | $11.12 | 2,814 |
| 2022-08-04 | $11.21 | $11.26 | $11.21 | $11.25 | $11.21 | 6,198 |
| 2022-08-03 | $11.21 | $11.30 | $11.15 | $11.21 | $11.17 | 13,221 |
| 2022-08-02 | $11.16 | $11.27 | $11.13 | $11.15 | $11.11 | 19,247 |
| 2022-08-01 | $11.28 | $11.28 | $11.13 | $11.15 | $11.11 | 25,315 |
| 2022-07-29 | $11.09 | $11.14 | $11.09 | $11.12 | $11.08 | 7,638 |
| 2022-07-28 | $10.98 | $11.09 | $10.95 | $11.06 | $11.02 | 65,110 |
| 2022-07-27 | $10.89 | $10.96 | $10.85 | $10.93 | $10.89 | 20,212 |
| 2022-07-26 | $10.93 | $10.93 | $10.86 | $10.90 | $10.86 | 9,884 |
| 2022-07-25 | $10.88 | $10.88 | $10.79 | $10.83 | $10.79 | 9,371 |
| 2022-07-22 | $10.96 | $11.00 | $10.71 | $10.84 | $10.80 | 38,312 |
| 2022-07-21 | $10.98 | $11.05 | $10.88 | $10.91 | $10.87 | 12,333 |
| 2022-07-20 | $10.95 | $11.06 | $10.92 | $10.98 | $10.94 | 15,389 |
| 2022-07-19 | $11.00 | $11.00 | $10.94 | $10.95 | $10.91 | 9,135 |
| 2022-07-18 | $10.97 | $10.97 | $10.92 | $10.92 | $10.88 | 8,856 |
| 2022-07-15 | $10.90 | $11.01 | $10.87 | $10.98 | $10.94 | 7,554 |
| 2022-07-14 | $10.91 | $10.91 | $10.85 | $10.88 | $10.84 | 8,030 |
| 2022-07-13 | $10.85 | $10.98 | $10.85 | $10.95 | $10.87 | 9,643 |
| 2022-07-12 | $11.00 | $11.08 | $10.94 | $11.03 | $10.95 | 19,686 |
| 2022-07-11 | $10.99 | $11.07 | $10.97 | $11.02 | $10.94 | 6,605 |
| 2022-07-08 | $10.89 | $11.03 | $10.89 | $10.96 | $10.88 | 32,304 |
| 2022-07-07 | $10.98 | $10.98 | $10.91 | $10.91 | $10.83 | 7,130 |
| 2022-07-06 | $10.85 | $10.97 | $10.85 | $10.92 | $10.85 | 7,367 |
| 2022-07-05 | $10.91 | $10.92 | $10.83 | $10.89 | $10.81 | 11,201 |
| 2022-07-01 | $10.98 | $10.98 | $10.78 | $10.83 | $10.76 | 21,414 |
| 2022-06-30 | $10.68 | $10.75 | $10.68 | $10.70 | $10.63 | 17,821 |
| 2022-06-29 | $10.59 | $10.66 | $10.57 | $10.66 | $10.58 | 20,074 |
| 2022-06-28 | $10.60 | $10.64 | $10.46 | $10.50 | $10.42 | 38,106 |
| 2022-06-27 | $10.63 | $10.74 | $10.57 | $10.58 | $10.51 | 8,524 |
| 2022-06-24 | $10.80 | $10.96 | $10.52 | $10.62 | $10.55 | 18,625 |
| 2022-06-23 | $10.82 | $10.82 | $10.78 | $10.79 | $10.72 | 18,134 |
| 2022-06-22 | $10.32 | $10.82 | $10.32 | $10.81 | $10.74 | 29,408 |
| 2022-06-21 | $10.40 | $10.40 | $10.32 | $10.32 | $10.24 | 12,382 |
| 2022-06-17 | $10.59 | $10.59 | $10.35 | $10.35 | $10.28 | 6,580 |
| 2022-06-16 | $10.67 | $10.67 | $10.42 | $10.48 | $10.41 | 23,851 |
| 2022-06-15 | $10.37 | $10.83 | $10.34 | $10.82 | $10.75 | 62,461 |
| 2022-06-14 | $10.36 | $10.46 | $10.32 | $10.36 | $10.29 | 34,658 |
| 2022-06-13 | $10.91 | $10.93 | $10.15 | $10.46 | $10.35 | 86,000 |
| 2022-06-10 | $11.03 | $11.04 | $10.96 | $10.98 | $10.86 | 16,800 |
| 2022-06-09 | $11.22 | $11.24 | $11.09 | $11.15 | $11.03 | 22,012 |
| 2022-06-08 | $11.21 | $11.24 | $11.18 | $11.22 | $11.10 | 24,468 |
| 2022-06-07 | $11.16 | $11.23 | $11.16 | $11.21 | $11.09 | 8,727 |
| 2022-06-06 | $11.23 | $11.23 | $11.19 | $11.19 | $11.07 | 664 |
| 2022-06-03 | $11.25 | $11.25 | $11.21 | $11.23 | $11.11 | 12,876 |
| 2022-06-02 | $11.26 | $11.30 | $11.26 | $11.30 | $11.18 | 8,881 |
| 2022-06-01 | $11.22 | $11.27 | $11.21 | $11.26 | $11.14 | 12,907 |
| 2022-05-31 | $11.21 | $11.21 | $11.13 | $11.21 | $11.09 | 13,823 |
| 2022-05-27 | $11.39 | $11.45 | $11.16 | $11.21 | $11.09 | 59,499 |
| 2022-05-26 | $11.26 | $11.32 | $11.20 | $11.31 | $11.19 | 20,343 |
| 2022-05-25 | $10.99 | $11.17 | $10.99 | $11.14 | $11.02 | 4,430 |
| 2022-05-24 | $10.91 | $11.00 | $10.90 | $10.95 | $10.83 | 17,413 |
| 2022-05-23 | $10.93 | $10.98 | $10.90 | $10.90 | $10.78 | 16,503 |
| 2022-05-20 | $10.92 | $11.01 | $10.81 | $10.96 | $10.84 | 10,311 |
| 2022-05-19 | $10.84 | $11.15 | $10.84 | $11.00 | $10.88 | 20,320 |
| 2022-05-18 | $10.96 | $10.96 | $10.80 | $10.85 | $10.73 | 11,343 |
| 2022-05-17 | $11.00 | $11.07 | $10.97 | $10.98 | $10.86 | 18,831 |
| 2022-05-16 | $11.11 | $11.12 | $11.01 | $11.03 | $10.91 | 10,013 |
| 2022-05-13 | $11.15 | $11.20 | $11.07 | $11.07 | $10.95 | 25,656 |
| 2022-05-12 | $11.27 | $11.27 | $11.01 | $11.15 | $11.03 | 73,585 |
| 2022-05-11 | $11.20 | $11.26 | $11.10 | $11.20 | $11.04 | 63,271 |
| 2022-05-10 | $11.10 | $11.59 | $11.10 | $11.25 | $11.08 | 50,349 |
| 2022-05-09 | $11.10 | $11.11 | $11.01 | $11.08 | $10.92 | 7,820 |
| 2022-05-06 | $10.98 | $11.11 | $10.92 | $11.10 | $10.94 | 19,911 |
| 2022-05-05 | $10.85 | $10.96 | $10.85 | $10.92 | $10.75 | 29,948 |
| 2022-05-04 | $10.94 | $10.97 | $10.87 | $10.96 | $10.80 | 14,781 |
| 2022-05-03 | $11.04 | $11.11 | $10.95 | $10.95 | $10.79 | 10,698 |
| 2022-05-02 | $11.31 | $11.31 | $10.90 | $10.99 | $10.83 | 19,509 |
| 2022-04-29 | $10.98 | $11.06 | $10.98 | $11.05 | $10.89 | 18,306 |
| 2022-04-28 | $11.11 | $11.11 | $11.01 | $11.06 | $10.90 | 19,534 |
| 2022-04-27 | $11.34 | $11.34 | $10.95 | $11.00 | $10.84 | 36,143 |
| 2022-04-26 | $11.29 | $11.35 | $11.19 | $11.22 | $11.05 | 8,248 |
| 2022-04-25 | $11.30 | $11.35 | $11.19 | $11.35 | $11.18 | 17,064 |
| 2022-04-22 | $11.29 | $11.29 | $11.19 | $11.26 | $11.09 | 7,123 |
| 2022-04-21 | $11.25 | $11.30 | $11.22 | $11.23 | $11.06 | 13,870 |
| 2022-04-20 | $11.22 | $11.32 | $11.15 | $11.30 | $11.13 | 22,804 |
| 2022-04-19 | $11.00 | $11.47 | $10.98 | $11.28 | $11.11 | 50,268 |
| 2022-04-18 | $11.04 | $11.06 | $10.97 | $11.02 | $10.86 | 47,749 |
| 2022-04-14 | $11.03 | $11.15 | $10.99 | $11.06 | $10.90 | 58,745 |
| 2022-04-13 | $11.31 | $11.31 | $11.18 | $11.18 | $11.02 | 30,946 |
| 2022-04-12 | $11.30 | $11.34 | $11.30 | $11.31 | $11.10 | 11,236 |
| 2022-04-11 | $11.39 | $11.41 | $11.27 | $11.27 | $11.06 | 38,033 |
| 2022-04-08 | $11.40 | $11.43 | $11.39 | $11.39 | $11.18 | 11,258 |
| 2022-04-07 | $11.44 | $11.49 | $11.40 | $11.48 | $11.27 | 25,565 |
| 2022-04-06 | $11.59 | $11.59 | $11.45 | $11.50 | $11.29 | 36,236 |
| 2022-04-05 | $11.70 | $11.70 | $11.58 | $11.63 | $11.42 | 9,217 |
| 2022-04-04 | $11.71 | $11.75 | $11.69 | $11.73 | $11.51 | 6,964 |
| 2022-04-01 | $11.70 | $11.70 | $11.60 | $11.70 | $11.48 | 15,588 |
| 2022-03-31 | $11.45 | $11.65 | $11.45 | $11.64 | $11.43 | 20,717 |
| 2022-03-30 | $11.38 | $11.52 | $11.37 | $11.52 | $11.31 | 31,494 |
| 2022-03-29 | $11.25 | $11.39 | $11.22 | $11.38 | $11.17 | 27,720 |
| 2022-03-28 | $11.48 | $11.49 | $11.21 | $11.30 | $11.09 | 61,890 |
| 2022-03-25 | $11.53 | $11.53 | $11.30 | $11.44 | $11.23 | 32,904 |
| 2022-03-24 | $11.54 | $11.55 | $11.52 | $11.54 | $11.33 | 15,748 |
| 2022-03-23 | $11.55 | $11.59 | $11.52 | $11.57 | $11.36 | 17,146 |
| 2022-03-22 | $11.69 | $11.69 | $11.50 | $11.55 | $11.34 | 38,569 |
| 2022-03-21 | $11.64 | $11.66 | $11.62 | $11.64 | $11.43 | 10,941 |
| 2022-03-18 | $11.70 | $11.77 | $11.65 | $11.65 | $11.43 | 21,090 |
| 2022-03-17 | $11.56 | $11.75 | $11.56 | $11.69 | $11.47 | 29,604 |
| 2022-03-16 | $11.68 | $11.79 | $11.62 | $11.67 | $11.45 | 28,031 |
| 2022-03-15 | $11.58 | $11.67 | $11.58 | $11.64 | $11.43 | 10,836 |
| 2022-03-14 | $11.79 | $11.79 | $11.60 | $11.66 | $11.44 | 20,735 |
| 2022-03-11 | $12.01 | $12.01 | $11.86 | $11.91 | $11.65 | 72,775 |
| 2022-03-10 | $11.91 | $11.99 | $11.89 | $11.95 | $11.68 | 24,844 |
| 2022-03-09 | $12.16 | $12.16 | $12.05 | $12.06 | $11.79 | 19,159 |
| 2022-03-08 | $12.16 | $12.19 | $12.00 | $12.18 | $11.91 | 15,644 |
| 2022-03-07 | $12.35 | $12.35 | $12.10 | $12.14 | $11.87 | 15,053 |
| 2022-03-04 | $12.39 | $12.41 | $12.36 | $12.38 | $12.10 | 2,829 |
| 2022-03-03 | $12.40 | $12.43 | $12.36 | $12.37 | $12.09 | 3,017 |
| 2022-03-02 | $12.41 | $12.52 | $12.33 | $12.33 | $12.06 | 10,168 |
| 2022-03-01 | $12.70 | $12.71 | $12.32 | $12.43 | $12.15 | 45,898 |
| 2022-02-28 | $12.21 | $12.52 | $12.21 | $12.48 | $12.20 | 20,748 |
| 2022-02-25 | $12.59 | $12.60 | $11.93 | $12.33 | $12.06 | 55,997 |
| 2022-02-24 | $12.54 | $12.58 | $12.42 | $12.58 | $12.30 | 18,377 |
| 2022-02-23 | $12.61 | $13.01 | $12.29 | $12.59 | $12.31 | 16,509 |
| 2022-02-22 | $12.55 | $12.79 | $12.54 | $12.66 | $12.38 | 6,564 |
| 2022-02-18 | $12.72 | $12.72 | $12.69 | $12.70 | $12.41 | 4,015 |
| 2022-02-17 | $12.72 | $12.86 | $12.67 | $12.79 | $12.50 | 3,217 |
| 2022-02-16 | $12.78 | $13.00 | $12.44 | $12.66 | $12.38 | 40,312 |
| 2022-02-15 | $12.72 | $12.78 | $12.71 | $12.73 | $12.45 | 15,959 |
| 2022-02-14 | $12.82 | $12.82 | $12.70 | $12.70 | $12.42 | 4,372 |
| 2022-02-11 | $13.02 | $13.05 | $12.81 | $12.88 | $12.55 | 14,744 |
| 2022-02-10 | $12.91 | $13.15 | $12.91 | $13.07 | $12.73 | 12,429 |
| 2022-02-09 | $12.90 | $12.98 | $12.90 | $12.92 | $12.59 | 20,066 |
| 2022-02-08 | $13.04 | $13.04 | $12.93 | $12.96 | $12.63 | 5,484 |
| 2022-02-07 | $13.06 | $13.14 | $13.03 | $13.06 | $12.73 | 9,695 |
| 2022-02-04 | $13.23 | $13.23 | $13.07 | $13.10 | $12.76 | 13,886 |
| 2022-02-03 | $13.15 | $13.37 | $13.15 | $13.29 | $12.95 | 12,473 |
| 2022-02-02 | $13.14 | $13.40 | $13.05 | $13.18 | $12.84 | 9,293 |
| 2022-02-01 | $13.03 | $13.15 | $12.97 | $13.03 | $12.70 | 9,228 |
| 2022-01-31 | $12.86 | $13.03 | $12.86 | $13.03 | $12.70 | 6,616 |
| 2022-01-28 | $12.89 | $12.94 | $12.79 | $12.90 | $12.57 | 5,804 |
| 2022-01-27 | $12.75 | $12.88 | $12.75 | $12.83 | $12.50 | 18,309 |
| 2022-01-26 | $12.82 | $12.86 | $12.68 | $12.78 | $12.45 | 16,638 |
| 2022-01-25 | $12.65 | $12.80 | $12.65 | $12.74 | $12.41 | 9,784 |
| 2022-01-24 | $12.60 | $12.75 | $12.53 | $12.72 | $12.39 | 38,134 |
| 2022-01-21 | $12.86 | $12.89 | $12.70 | $12.74 | $12.41 | 52,711 |
| 2022-01-20 | $13.08 | $13.14 | $12.79 | $12.81 | $12.48 | 35,947 |
| 2022-01-19 | $13.20 | $13.30 | $13.01 | $13.10 | $12.76 | 7,490 |
| 2022-01-18 | $13.45 | $13.50 | $13.27 | $13.31 | $12.97 | 24,067 |
| 2022-01-14 | $13.76 | $13.77 | $13.50 | $13.50 | $13.15 | 15,772 |
| 2022-01-13 | $13.72 | $13.72 | $13.68 | $13.72 | $13.37 | 10,233 |
| 2022-01-12 | $13.75 | $13.75 | $13.73 | $13.75 | $13.35 | 3,341 |
| 2022-01-11 | $13.79 | $13.80 | $13.74 | $13.75 | $13.35 | 8,745 |
| 2022-01-10 | $13.75 | $13.79 | $13.74 | $13.74 | $13.34 | 2,531 |
| 2022-01-07 | $13.77 | $13.77 | $13.77 | $13.77 | $13.37 | 2,010 |
| 2022-01-06 | $13.70 | $13.86 | $13.70 | $13.81 | $13.41 | 45,157 |
| 2022-01-05 | $13.79 | $13.80 | $13.69 | $13.69 | $13.29 | 26,849 |
| 2022-01-04 | $13.79 | $13.84 | $13.76 | $13.80 | $13.40 | 21,113 |
| 2022-01-03 | $13.78 | $13.83 | $13.78 | $13.81 | $13.41 | 5,985 |
| 2021-12-31 | $13.84 | $13.89 | $13.78 | $13.78 | $13.38 | 20,495 |
| 2021-12-30 | $13.84 | $13.85 | $13.82 | $13.82 | $13.42 | 17,409 |
| 2021-12-29 | $13.76 | $13.81 | $13.75 | $13.78 | $13.38 | 11,242 |
| 2021-12-28 | $13.84 | $13.84 | $13.73 | $13.73 | $13.33 | 12,569 |
| 2021-12-27 | $13.84 | $13.84 | $13.80 | $13.82 | $13.42 | 5,667 |
| 2021-12-23 | $13.79 | $13.84 | $13.78 | $13.84 | $13.44 | 3,831 |
| 2021-12-22 | $13.80 | $13.84 | $13.80 | $13.84 | $13.44 | 22,798 |
| 2021-12-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.40 | 7,553 |
| 2021-12-20 | $13.78 | $13.80 | $13.78 | $13.79 | $13.39 | 10,208 |
| 2021-12-17 | $13.73 | $13.80 | $13.73 | $13.79 | $13.39 | 12,421 |
| 2021-12-16 | $13.77 | $13.80 | $13.70 | $13.80 | $13.40 | 3,925 |
| 2021-12-15 | $13.66 | $13.81 | $13.66 | $13.81 | $13.41 | 7,248 |
| 2021-12-14 | $13.70 | $13.81 | $13.67 | $13.74 | $13.34 | 5,988 |
| 2021-12-13 | $13.82 | $13.82 | $13.78 | $13.81 | $13.37 | 3,495 |
| 2021-12-10 | $13.74 | $13.81 | $13.74 | $13.81 | $13.37 | 1,739 |
| 2021-12-09 | $13.73 | $13.82 | $13.72 | $13.72 | $13.28 | 21,200 |
| 2021-12-08 | $13.75 | $13.83 | $13.69 | $13.69 | $13.25 | 15,072 |
| 2021-12-07 | $13.72 | $13.75 | $13.69 | $13.75 | $13.31 | 18,497 |
| 2021-12-06 | $13.78 | $13.78 | $13.74 | $13.74 | $13.30 | 6,228 |
| 2021-12-03 | $13.71 | $13.90 | $13.70 | $13.73 | $13.29 | 33,004 |
| 2021-12-02 | $13.74 | $13.83 | $13.65 | $13.70 | $13.26 | 19,732 |
| 2021-12-01 | $13.90 | $13.90 | $13.83 | $13.83 | $13.39 | 12,114 |
| 2021-11-30 | $13.84 | $13.84 | $13.75 | $13.84 | $13.40 | 6,856 |
| 2021-11-29 | $13.95 | $13.96 | $13.66 | $13.93 | $13.48 | 26,030 |
| 2021-11-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.45 | 5,902 |
| 2021-11-24 | $13.84 | $13.84 | $13.84 | $13.84 | $13.40 | 90 |
| 2021-11-23 | $13.82 | $13.84 | $13.82 | $13.84 | $13.40 | 3,689 |
| 2021-11-22 | $13.85 | $13.85 | $13.64 | $13.80 | $13.36 | 2,853 |
| 2021-11-19 | $13.80 | $13.80 | $13.78 | $13.78 | $13.34 | 12,022 |
| 2021-11-18 | $13.71 | $13.81 | $13.70 | $13.80 | $13.36 | 10,907 |
| 2021-11-17 | $13.80 | $13.80 | $13.65 | $13.65 | $13.21 | 9,486 |
| 2021-11-16 | $13.78 | $13.80 | $13.76 | $13.80 | $13.36 | 4,823 |
| 2021-11-15 | $13.77 | $13.81 | $13.77 | $13.81 | $13.37 | 9,172 |
| 2021-11-12 | $13.78 | $13.78 | $13.77 | $13.77 | $13.33 | 422 |
| 2021-11-11 | $13.84 | $13.84 | $13.82 | $13.82 | $13.33 | 1,965 |
| 2021-11-10 | $13.80 | $13.85 | $13.66 | $13.82 | $13.33 | 9,698 |
| 2021-11-09 | $13.73 | $13.85 | $13.73 | $13.82 | $13.33 | 3,195 |
| 2021-11-08 | $13.60 | $13.72 | $13.60 | $13.70 | $13.22 | 9,851 |
| 2021-11-05 | $13.78 | $13.78 | $13.55 | $13.56 | $13.08 | 6,376 |
| 2021-11-04 | $13.72 | $13.87 | $13.62 | $13.63 | $13.15 | 9,026 |
| 2021-11-03 | $13.61 | $13.80 | $13.61 | $13.79 | $13.30 | 12,524 |
| 2021-11-02 | $13.75 | $13.75 | $13.59 | $13.60 | $13.12 | 11,263 |
| 2021-11-01 | $13.71 | $13.75 | $13.65 | $13.75 | $13.27 | 12,039 |
| 2021-10-29 | $13.59 | $13.66 | $13.55 | $13.59 | $13.11 | 6,684 |
| 2021-10-28 | $13.60 | $13.67 | $13.60 | $13.62 | $13.14 | 7,933 |
| 2021-10-27 | $13.67 | $13.69 | $13.57 | $13.58 | $13.10 | 12,897 |
| 2021-10-26 | $13.74 | $13.74 | $13.64 | $13.64 | $13.16 | 5,815 |
| 2021-10-25 | $13.70 | $13.75 | $13.57 | $13.71 | $13.22 | 28,513 |
| 2021-10-22 | $13.40 | $13.74 | $13.40 | $13.74 | $13.26 | 2,745 |
| 2021-10-21 | $13.50 | $13.52 | $13.42 | $13.48 | $13.00 | 6,938 |
| 2021-10-20 | $13.49 | $13.59 | $13.49 | $13.52 | $13.04 | 3,256 |
| 2021-10-19 | $13.56 | $13.56 | $13.50 | $13.54 | $13.06 | 7,362 |
| 2021-10-18 | $13.39 | $13.79 | $13.39 | $13.56 | $13.08 | 20,428 |
| 2021-10-15 | $13.66 | $13.73 | $13.38 | $13.38 | $12.91 | 32,851 |
| 2021-10-14 | $13.68 | $13.77 | $13.68 | $13.71 | $13.23 | 4,914 |
| 2021-10-13 | $13.57 | $13.80 | $13.54 | $13.72 | $13.19 | 6,690 |
| 2021-10-12 | $13.70 | $13.76 | $13.45 | $13.55 | $13.03 | 13,083 |
| 2021-10-11 | $13.72 | $13.77 | $13.72 | $13.72 | $13.19 | 2,751 |
| 2021-10-08 | $13.79 | $13.80 | $13.64 | $13.66 | $13.14 | 2,243 |
| 2021-10-07 | $13.85 | $13.85 | $13.79 | $13.80 | $13.27 | 7,201 |
| 2021-10-06 | $13.72 | $13.78 | $13.72 | $13.78 | $13.25 | 17,177 |
| 2021-10-05 | $13.67 | $13.84 | $13.55 | $13.66 | $13.14 | 11,364 |
| 2021-10-04 | $13.65 | $13.70 | $13.49 | $13.67 | $13.15 | 13,947 |
| 2021-10-01 | $13.60 | $13.64 | $13.48 | $13.56 | $13.04 | 13,320 |
| 2021-09-30 | $13.51 | $13.56 | $13.51 | $13.55 | $13.03 | 8,747 |
| 2021-09-29 | $13.38 | $13.55 | $13.38 | $13.49 | $12.97 | 25,704 |
| 2021-09-28 | $13.48 | $13.53 | $13.33 | $13.35 | $12.84 | 37,207 |
| 2021-09-27 | $13.68 | $13.68 | $13.53 | $13.53 | $13.01 | 3,764 |
| 2021-09-24 | $13.70 | $13.70 | $13.69 | $13.69 | $13.16 | 1,199 |
| 2021-09-23 | $13.75 | $13.80 | $13.70 | $13.71 | $13.18 | 9,324 |
| 2021-09-22 | $13.64 | $13.64 | $13.64 | $13.64 | $13.12 | 3,250 |
| 2021-09-21 | $13.68 | $13.75 | $13.65 | $13.71 | $13.18 | 11,728 |
| 2021-09-20 | $13.65 | $13.83 | $13.63 | $13.63 | $13.11 | 10,798 |
| 2021-09-17 | $13.82 | $13.82 | $13.78 | $13.78 | $13.25 | 3,161 |
| 2021-09-16 | $13.73 | $13.80 | $13.71 | $13.78 | $13.25 | 13,640 |
| 2021-09-15 | $13.78 | $13.79 | $13.78 | $13.79 | $13.26 | 2,502 |
| 2021-09-14 | $13.80 | $13.80 | $13.66 | $13.75 | $13.22 | 15,346 |
| 2021-09-13 | $13.78 | $13.78 | $13.65 | $13.72 | $13.15 | 6,631 |
| 2021-09-10 | $13.74 | $13.79 | $13.74 | $13.79 | $13.22 | 3,377 |
| 2021-09-09 | $13.78 | $13.79 | $13.67 | $13.77 | $13.20 | 9,992 |
| 2021-09-08 | $13.75 | $13.77 | $13.70 | $13.77 | $13.20 | 8,264 |
| 2021-09-07 | $13.74 | $13.74 | $13.70 | $13.70 | $13.13 | 2,698 |
| 2021-09-03 | $13.81 | $13.81 | $13.74 | $13.75 | $13.17 | 1,249 |
| 2021-09-02 | $13.84 | $13.84 | $13.82 | $13.82 | $13.25 | 8,158 |
| 2021-09-01 | $13.97 | $13.97 | $13.80 | $13.88 | $13.30 | 19,973 |
| 2021-08-31 | $13.84 | $13.84 | $13.83 | $13.83 | $13.26 | 4,717 |
| 2021-08-30 | $13.89 | $13.89 | $13.80 | $13.84 | $13.27 | 12,058 |
| 2021-08-27 | $13.81 | $13.85 | $13.78 | $13.84 | $13.27 | 8,625 |
| 2021-08-26 | $13.80 | $13.83 | $13.77 | $13.77 | $13.20 | 5,472 |
| 2021-08-25 | $13.81 | $13.81 | $13.73 | $13.73 | $13.16 | 16,780 |
| 2021-08-24 | $13.80 | $13.84 | $13.78 | $13.84 | $13.27 | 8,150 |
| 2021-08-23 | $13.83 | $13.83 | $13.77 | $13.79 | $13.22 | 11,124 |
| 2021-08-20 | $13.84 | $13.84 | $13.82 | $13.84 | $13.27 | 7,699 |
| 2021-08-19 | $13.82 | $13.88 | $13.82 | $13.84 | $13.27 | 4,746 |
| 2021-08-18 | $13.84 | $13.85 | $13.80 | $13.84 | $13.27 | 8,813 |
| 2021-08-17 | $13.83 | $13.91 | $13.78 | $13.80 | $13.23 | 15,211 |
| 2021-08-16 | $13.85 | $13.89 | $13.81 | $13.85 | $13.28 | 11,241 |
| 2021-08-13 | $13.89 | $13.91 | $13.82 | $13.82 | $13.25 | 6,012 |
| 2021-08-12 | $13.94 | $13.95 | $13.85 | $13.91 | $13.33 | 10,251 |
| 2021-08-11 | $14.08 | $14.08 | $13.87 | $13.99 | $13.37 | 28,280 |
| 2021-08-10 | $13.93 | $14.10 | $13.81 | $14.09 | $13.46 | 21,255 |
| 2021-08-09 | $13.93 | $13.94 | $13.90 | $13.94 | $13.32 | 5,597 |
| 2021-08-06 | $13.93 | $13.93 | $13.92 | $13.92 | $13.29 | 9,643 |
| 2021-08-05 | $14.10 | $14.10 | $13.94 | $13.94 | $13.32 | 8,083 |
| 2021-08-04 | $14.08 | $14.10 | $14.03 | $14.10 | $13.47 | 13,822 |
| 2021-08-03 | $13.91 | $14.10 | $13.91 | $14.10 | $13.47 | 8,794 |
| 2021-08-02 | $13.96 | $14.05 | $13.91 | $14.04 | $13.41 | 21,157 |
| 2021-07-30 | $13.94 | $13.94 | $13.89 | $13.91 | $13.29 | 2,749 |
| 2021-07-29 | $13.79 | $13.93 | $13.73 | $13.79 | $13.18 | 9,179 |
| 2021-07-28 | $13.72 | $13.80 | $13.72 | $13.80 | $13.18 | 6,463 |
| 2021-07-27 | $13.69 | $13.73 | $13.69 | $13.73 | $13.12 | 5,471 |
| 2021-07-26 | $13.76 | $13.76 | $13.69 | $13.75 | $13.14 | 8,402 |
| 2021-07-23 | $13.71 | $13.76 | $13.69 | $13.76 | $13.15 | 11,159 |
| 2021-07-22 | $13.69 | $13.72 | $13.68 | $13.72 | $13.11 | 11,538 |
| 2021-07-21 | $13.60 | $13.68 | $13.60 | $13.68 | $13.07 | 3,301 |
| 2021-07-20 | $13.62 | $13.64 | $13.56 | $13.62 | $13.01 | 20,399 |
| 2021-07-19 | $13.66 | $13.66 | $13.60 | $13.61 | $13.00 | 8,776 |
| 2021-07-16 | $13.76 | $13.79 | $13.66 | $13.66 | $13.05 | 5,179 |
| 2021-07-15 | $13.78 | $13.85 | $13.71 | $13.78 | $13.17 | 32,941 |
| 2021-07-14 | $13.89 | $13.89 | $13.81 | $13.86 | $13.24 | 9,253 |
| 2021-07-13 | $13.93 | $13.93 | $13.93 | $13.93 | $13.27 | 1,291 |
| 2021-07-12 | $13.90 | $13.95 | $13.89 | $13.89 | $13.23 | 7,113 |
| 2021-07-09 | $13.96 | $13.96 | $13.88 | $13.90 | $13.23 | 12,082 |
| 2021-07-08 | $13.92 | $13.99 | $13.90 | $13.94 | $13.28 | 8,865 |
| 2021-07-07 | $13.93 | $14.00 | $13.91 | $13.98 | $13.31 | 55,963 |
| 2021-07-06 | $13.97 | $14.00 | $13.90 | $13.90 | $13.24 | 29,389 |
| 2021-07-02 | $13.99 | $14.00 | $13.97 | $13.97 | $13.30 | 20,209 |
| 2021-07-01 | $14.00 | $14.00 | $13.91 | $13.99 | $13.32 | 40,007 |
| 2021-06-30 | $13.98 | $13.99 | $13.89 | $13.99 | $13.32 | 46,562 |
| 2021-06-29 | $13.98 | $13.98 | $13.93 | $13.93 | $13.27 | 17,964 |
| 2021-06-28 | $13.90 | $13.97 | $13.89 | $13.94 | $13.28 | 8,527 |
| 2021-06-25 | $13.94 | $13.94 | $13.87 | $13.87 | $13.21 | 5,078 |
| 2021-06-24 | $13.85 | $13.97 | $13.85 | $13.92 | $13.26 | 10,970 |
| 2021-06-23 | $13.92 | $13.98 | $13.82 | $13.82 | $13.16 | 16,500 |
| 2021-06-22 | $13.91 | $13.96 | $13.81 | $13.95 | $13.28 | 18,820 |
| 2021-06-21 | $13.91 | $13.99 | $13.87 | $13.87 | $13.21 | 5,644 |
| 2021-06-18 | $13.97 | $13.97 | $13.92 | $13.97 | $13.30 | 3,904 |
| 2021-06-17 | $13.95 | $13.97 | $13.92 | $13.97 | $13.30 | 8,954 |
| 2021-06-16 | $13.88 | $13.99 | $13.88 | $13.93 | $13.27 | 15,577 |
| 2021-06-15 | $13.96 | $13.96 | $13.81 | $13.91 | $13.25 | 3,144 |
| 2021-06-14 | $13.88 | $13.98 | $13.88 | $13.97 | $13.30 | 9,351 |
| 2021-06-11 | $13.89 | $13.93 | $13.86 | $13.92 | $13.22 | 13,797 |
| 2021-06-10 | $13.79 | $13.89 | $13.73 | $13.87 | $13.17 | 19,354 |
| 2021-06-09 | $13.80 | $13.82 | $13.76 | $13.82 | $13.12 | 24,225 |
| 2021-06-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.10 | 2,423 |
| 2021-06-07 | $13.75 | $13.78 | $13.74 | $13.77 | $13.07 | 8,121 |
| 2021-06-04 | $13.77 | $13.78 | $13.72 | $13.76 | $13.06 | 10,032 |
| 2021-06-03 | $13.65 | $13.77 | $13.64 | $13.76 | $13.06 | 24,367 |
| 2021-06-02 | $13.63 | $13.65 | $13.63 | $13.65 | $12.96 | 17,843 |
| 2021-06-01 | $13.65 | $13.65 | $13.56 | $13.65 | $12.96 | 5,828 |
| 2021-05-28 | $13.64 | $13.65 | $13.50 | $13.60 | $12.91 | 24,308 |
| 2021-05-27 | $13.72 | $13.73 | $13.60 | $13.60 | $12.91 | 10,869 |
| 2021-05-26 | $13.65 | $13.68 | $13.65 | $13.67 | $12.98 | 3,715 |
| 2021-05-25 | $13.67 | $13.67 | $13.62 | $13.66 | $12.97 | 10,362 |
| 2021-05-24 | $13.64 | $13.68 | $13.62 | $13.64 | $12.95 | 5,724 |
| 2021-05-21 | $13.61 | $13.69 | $13.60 | $13.60 | $12.91 | 13,569 |
| 2021-05-20 | $13.56 | $13.63 | $13.56 | $13.63 | $12.94 | 5,035 |
| 2021-05-19 | $13.61 | $13.65 | $13.49 | $13.49 | $12.81 | 8,447 |
| 2021-05-18 | $13.54 | $13.60 | $13.54 | $13.57 | $12.88 | 11,846 |
| 2021-05-17 | $13.40 | $13.58 | $13.39 | $13.54 | $12.85 | 8,078 |
| 2021-05-14 | $13.45 | $13.48 | $13.43 | $13.45 | $12.77 | 13,323 |
| 2021-05-13 | $13.53 | $13.69 | $13.48 | $13.48 | $12.80 | 20,462 |
| 2021-05-12 | $13.66 | $13.71 | $13.50 | $13.62 | $12.89 | 5,504 |
| 2021-05-11 | $13.50 | $13.57 | $13.50 | $13.55 | $12.82 | 5,625 |
| 2021-05-10 | $13.54 | $13.60 | $13.51 | $13.51 | $12.78 | 11,988 |
| 2021-05-07 | $13.50 | $13.66 | $13.50 | $13.57 | $12.84 | 15,107 |
| 2021-05-06 | $13.74 | $13.74 | $13.44 | $13.54 | $12.81 | 22,223 |
| 2021-05-05 | $13.36 | $13.60 | $13.36 | $13.54 | $12.81 | 11,400 |
| 2021-05-04 | $13.44 | $13.44 | $13.32 | $13.36 | $12.64 | 28,549 |
| 2021-05-03 | $13.38 | $13.43 | $13.33 | $13.43 | $12.71 | 15,933 |
| 2021-04-30 | $13.29 | $13.38 | $13.28 | $13.33 | $12.61 | 7,495 |
| 2021-04-29 | $13.67 | $13.70 | $12.98 | $13.22 | $12.51 | 52,216 |
| 2021-04-28 | $13.50 | $13.50 | $13.41 | $13.45 | $12.73 | 7,243 |
| 2021-04-27 | $13.51 | $13.56 | $13.46 | $13.49 | $12.76 | 29,859 |
| 2021-04-26 | $13.72 | $13.72 | $13.50 | $13.53 | $12.80 | 14,637 |
| 2021-04-23 | $13.25 | $14.06 | $13.25 | $13.50 | $12.77 | 53,940 |
| 2021-04-22 | $13.25 | $13.30 | $13.24 | $13.24 | $12.53 | 11,783 |
| 2021-04-21 | $13.26 | $13.26 | $13.24 | $13.25 | $12.54 | 12,225 |
| 2021-04-20 | $13.50 | $13.50 | $13.24 | $13.26 | $12.55 | 11,592 |
| 2021-04-19 | $13.45 | $13.57 | $13.35 | $13.41 | $12.69 | 22,884 |
| 2021-04-16 | $13.42 | $13.60 | $13.37 | $13.60 | $12.87 | 26,995 |
| 2021-04-15 | $13.49 | $13.49 | $13.26 | $13.35 | $12.63 | 8,102 |
| 2021-04-14 | $13.50 | $13.70 | $13.37 | $13.40 | $12.68 | 47,268 |
| 2021-04-13 | $13.25 | $13.50 | $13.22 | $13.39 | $12.63 | 32,703 |
| 2021-04-12 | $13.19 | $13.27 | $13.17 | $13.24 | $12.48 | 17,164 |
| 2021-04-09 | $13.12 | $13.22 | $13.12 | $13.18 | $12.43 | 16,486 |
| 2021-04-08 | $13.39 | $13.47 | $13.17 | $13.17 | $12.42 | 41,251 |
| 2021-04-07 | $13.09 | $13.50 | $13.09 | $13.39 | $12.63 | 62,770 |
| 2021-04-06 | $13.18 | $13.18 | $13.11 | $13.13 | $12.38 | 12,980 |
| 2021-04-05 | $13.13 | $13.26 | $13.09 | $13.14 | $12.39 | 8,707 |
| 2021-04-01 | $13.25 | $13.26 | $13.10 | $13.13 | $12.38 | 37,250 |
| 2021-03-31 | $13.06 | $13.08 | $13.00 | $13.01 | $12.27 | 30,092 |
| 2021-03-30 | $13.08 | $13.09 | $13.00 | $13.00 | $12.26 | 20,889 |
| 2021-03-29 | $12.99 | $13.05 | $12.99 | $13.05 | $12.31 | 14,901 |
| 2021-03-26 | $12.99 | $13.07 | $12.94 | $12.94 | $12.20 | 4,571 |
| 2021-03-25 | $12.98 | $13.07 | $12.90 | $12.90 | $12.16 | 33,465 |
| 2021-03-24 | $12.86 | $12.99 | $12.86 | $12.94 | $12.20 | 7,895 |
| 2021-03-23 | $12.91 | $13.08 | $12.67 | $12.89 | $12.15 | 44,762 |
| 2021-03-22 | $12.90 | $12.92 | $12.79 | $12.82 | $12.09 | 15,387 |
| 2021-03-19 | $12.85 | $12.94 | $12.85 | $12.90 | $12.16 | 3,451 |
| 2021-03-18 | $12.93 | $13.04 | $12.79 | $12.79 | $12.06 | 39,234 |
| 2021-03-17 | $12.92 | $13.10 | $12.89 | $12.90 | $12.16 | 19,854 |
| 2021-03-16 | $12.90 | $13.10 | $12.85 | $12.97 | $12.23 | 45,820 |
| 2021-03-15 | $12.94 | $12.97 | $12.86 | $12.94 | $12.20 | 19,579 |
| 2021-03-12 | $12.98 | $13.02 | $12.81 | $12.87 | $12.14 | 10,102 |
| 2021-03-11 | $12.79 | $13.21 | $12.79 | $13.02 | $12.23 | 12,624 |
| 2021-03-10 | $12.72 | $12.80 | $12.72 | $12.80 | $12.03 | 9,799 |
| 2021-03-09 | $12.76 | $12.80 | $12.60 | $12.70 | $11.93 | 15,299 |
| 2021-03-08 | $12.79 | $12.79 | $12.71 | $12.76 | $11.99 | 9,698 |
| 2021-03-05 | $12.69 | $12.76 | $12.60 | $12.65 | $11.89 | 19,495 |
| 2021-03-04 | $12.66 | $12.80 | $12.66 | $12.70 | $11.93 | 10,186 |
| 2021-03-03 | $12.73 | $12.78 | $12.69 | $12.78 | $12.01 | 14,131 |
| 2021-03-02 | $12.80 | $12.80 | $12.73 | $12.78 | $12.01 | 11,152 |
| 2021-03-01 | $12.70 | $12.81 | $12.59 | $12.78 | $12.01 | 26,389 |
| 2021-02-26 | $12.54 | $12.59 | $12.53 | $12.57 | $11.81 | 13,484 |
| 2021-02-25 | $12.62 | $12.63 | $12.50 | $12.54 | $11.78 | 19,506 |
| 2021-02-24 | $12.58 | $12.63 | $12.52 | $12.57 | $11.81 | 112,734 |
| 2021-02-23 | $12.68 | $12.70 | $12.47 | $12.57 | $11.81 | 35,379 |
| 2021-02-22 | $13.04 | $13.04 | $12.71 | $12.83 | $12.06 | 44,338 |
| 2021-02-19 | $12.98 | $13.02 | $12.95 | $13.00 | $12.22 | 27,756 |
| 2021-02-18 | $13.02 | $13.10 | $12.92 | $12.98 | $12.20 | 44,633 |
| 2021-02-17 | $13.01 | $13.15 | $12.99 | $13.01 | $12.22 | 43,593 |
| 2021-02-16 | $13.14 | $13.14 | $12.99 | $13.04 | $12.25 | 34,875 |
| 2021-02-12 | $13.16 | $13.16 | $13.12 | $13.13 | $12.34 | 11,655 |
| 2021-02-11 | $13.23 | $13.23 | $13.09 | $13.13 | $12.34 | 14,236 |
| 2021-02-10 | $13.08 | $13.21 | $13.08 | $13.16 | $12.32 | 34,486 |
| 2021-02-09 | $13.05 | $13.11 | $13.05 | $13.08 | $12.25 | 14,066 |
| 2021-02-08 | $13.04 | $13.09 | $13.02 | $13.04 | $12.21 | 40,074 |
| 2021-02-05 | $13.10 | $13.12 | $13.01 | $13.06 | $12.23 | 42,595 |
| 2021-02-04 | $13.12 | $13.12 | $13.06 | $13.10 | $12.27 | 37,692 |
| 2021-02-03 | $13.10 | $13.10 | $13.06 | $13.10 | $12.27 | 11,727 |
| 2021-02-02 | $13.31 | $13.31 | $13.06 | $13.10 | $12.27 | 9,612 |
| 2021-02-01 | $13.22 | $13.22 | $13.07 | $13.13 | $12.30 | 19,452 |
| 2021-01-29 | $13.16 | $13.16 | $13.05 | $13.12 | $12.29 | 16,189 |
| 2021-01-28 | $13.04 | $13.19 | $12.92 | $13.19 | $12.35 | 21,153 |
| 2021-01-27 | $13.01 | $13.01 | $12.93 | $12.93 | $12.10 | 28,520 |
| 2021-01-26 | $12.99 | $12.99 | $12.89 | $12.97 | $12.14 | 44,014 |
| 2021-01-25 | $12.96 | $12.96 | $12.90 | $12.94 | $12.12 | 17,304 |
| 2021-01-22 | $12.99 | $12.99 | $12.93 | $12.96 | $12.14 | 18,580 |
| 2021-01-21 | $12.92 | $14.21 | $12.92 | $12.98 | $12.16 | 23,590 |
| 2021-01-20 | $12.93 | $12.99 | $12.89 | $12.95 | $12.13 | 17,305 |
| 2021-01-19 | $12.88 | $12.99 | $12.86 | $12.92 | $12.10 | 36,153 |
| 2021-01-15 | $12.90 | $12.91 | $12.85 | $12.90 | $12.08 | 13,464 |
| 2021-01-14 | $12.99 | $12.99 | $12.83 | $12.90 | $12.08 | 13,226 |
| 2021-01-13 | $12.98 | $13.00 | $12.86 | $12.96 | $12.09 | 30,866 |
| 2021-01-12 | $12.92 | $12.92 | $12.82 | $12.87 | $12.01 | 8,442 |
| 2021-01-11 | $12.90 | $12.90 | $12.85 | $12.90 | $12.04 | 13,154 |
| 2021-01-08 | $12.91 | $13.00 | $12.88 | $12.94 | $12.08 | 26,011 |
| 2021-01-07 | $13.00 | $13.02 | $12.90 | $12.94 | $12.07 | 20,619 |
| 2021-01-06 | $12.93 | $13.04 | $12.83 | $13.03 | $12.16 | 45,954 |
| 2021-01-05 | $12.97 | $12.98 | $12.94 | $12.95 | $12.08 | 2,329 |
| 2021-01-04 | $13.06 | $13.07 | $12.97 | $13.00 | $12.13 | 10,466 |
| 2020-12-31 | $12.94 | $13.07 | $12.86 | $13.07 | $12.20 | 28,908 |
| 2020-12-30 | $12.81 | $12.92 | $12.79 | $12.92 | $12.06 | 12,341 |
| 2020-12-29 | $12.85 | $12.85 | $12.80 | $12.83 | $11.97 | 10,398 |
| 2020-12-28 | $12.80 | $12.84 | $12.76 | $12.82 | $11.96 | 11,279 |
| 2020-12-24 | $12.81 | $12.81 | $12.77 | $12.80 | $11.94 | 12,710 |
| 2020-12-23 | $12.79 | $12.91 | $12.78 | $12.80 | $11.94 | 4,781 |
| 2020-12-22 | $12.80 | $12.80 | $12.45 | $12.75 | $11.90 | 19,652 |
| 2020-12-21 | $12.81 | $12.87 | $12.80 | $12.81 | $11.95 | 21,521 |
| 2020-12-18 | $12.82 | $12.85 | $12.80 | $12.80 | $11.94 | 17,112 |
| 2020-12-17 | $12.83 | $12.87 | $12.80 | $12.82 | $11.96 | 21,790 |
| 2020-12-16 | $12.91 | $12.91 | $12.83 | $12.86 | $12.00 | 10,224 |
| 2020-12-15 | $12.97 | $13.00 | $12.87 | $12.94 | $12.08 | 28,504 |
| 2020-12-14 | $12.90 | $12.98 | $12.88 | $12.98 | $12.11 | 23,066 |
| 2020-12-11 | $12.93 | $12.96 | $12.91 | $12.95 | $12.04 | 28,632 |
| 2020-12-10 | $12.88 | $12.95 | $12.88 | $12.93 | $12.02 | 11,424 |
| 2020-12-09 | $12.86 | $12.95 | $12.83 | $12.89 | $11.99 | 29,140 |
| 2020-12-08 | $12.82 | $13.15 | $12.82 | $12.87 | $11.96 | 58,940 |
| 2020-12-07 | $12.86 | $12.86 | $12.85 | $12.85 | $11.95 | 1,210 |
| 2020-12-04 | $12.83 | $12.85 | $12.82 | $12.85 | $11.95 | 8,203 |
| 2020-12-03 | $12.85 | $12.86 | $12.82 | $12.85 | $11.95 | 6,682 |
| 2020-12-02 | $12.89 | $12.89 | $12.81 | $12.86 | $11.95 | 33,639 |
| 2020-12-01 | $12.78 | $13.07 | $12.66 | $12.85 | $11.95 | 49,696 |
| 2020-11-30 | $12.68 | $12.72 | $12.61 | $12.72 | $11.83 | 24,963 |
| 2020-11-27 | $12.75 | $12.79 | $12.65 | $12.74 | $11.85 | 17,438 |
| 2020-11-25 | $12.68 | $12.74 | $12.66 | $12.72 | $11.83 | 14,080 |
| 2020-11-24 | $12.60 | $12.69 | $12.60 | $12.69 | $11.80 | 14,003 |
| 2020-11-23 | $12.66 | $12.75 | $12.62 | $12.63 | $11.75 | 6,147 |
| 2020-11-20 | $12.60 | $12.63 | $12.60 | $12.63 | $11.75 | 18,072 |
| 2020-11-19 | $12.59 | $12.60 | $12.56 | $12.59 | $11.71 | 3,873 |
| 2020-11-18 | $12.48 | $12.61 | $12.48 | $12.60 | $11.72 | 10,177 |
| 2020-11-17 | $12.54 | $12.54 | $12.39 | $12.50 | $11.62 | 26,076 |
| 2020-11-16 | $12.44 | $12.51 | $12.38 | $12.50 | $11.62 | 20,785 |
| 2020-11-13 | $12.43 | $12.44 | $12.42 | $12.44 | $11.57 | 7,549 |
| 2020-11-12 | $12.43 | $12.44 | $12.32 | $12.38 | $11.51 | 66,478 |
| 2020-11-11 | $12.48 | $12.48 | $12.42 | $12.47 | $11.55 | 18,710 |
| 2020-11-10 | $12.44 | $12.52 | $12.40 | $12.52 | $11.60 | 29,140 |
| 2020-11-09 | $12.47 | $12.56 | $12.42 | $12.47 | $11.55 | 37,273 |
| 2020-11-06 | $12.46 | $12.49 | $12.40 | $12.45 | $11.54 | 17,167 |
| 2020-11-05 | $12.25 | $12.45 | $12.25 | $12.45 | $11.54 | 66,607 |
| 2020-11-04 | $12.19 | $12.34 | $12.17 | $12.31 | $11.41 | 29,110 |
| 2020-11-03 | $12.11 | $12.19 | $12.10 | $12.10 | $11.21 | 27,251 |
| 2020-11-02 | $12.14 | $12.16 | $12.11 | $12.11 | $11.22 | 23,349 |
| 2020-10-30 | $12.11 | $12.14 | $12.09 | $12.10 | $11.21 | 10,471 |
| 2020-10-29 | $11.99 | $12.14 | $11.98 | $12.07 | $11.18 | 17,002 |
| 2020-10-28 | $12.15 | $12.18 | $11.88 | $11.99 | $11.11 | 54,689 |
| 2020-10-27 | $12.26 | $12.26 | $12.15 | $12.15 | $11.26 | 21,660 |
| 2020-10-26 | $12.29 | $12.29 | $12.23 | $12.23 | $11.33 | 6,721 |
| 2020-10-23 | $12.29 | $12.35 | $12.25 | $12.30 | $11.40 | 12,687 |
| 2020-10-22 | $12.36 | $12.36 | $12.28 | $12.28 | $11.38 | 5,148 |
| 2020-10-21 | $12.35 | $12.36 | $12.31 | $12.31 | $11.41 | 17,461 |
| 2020-10-20 | $12.28 | $12.33 | $12.28 | $12.30 | $11.40 | 13,758 |
| 2020-10-19 | $12.24 | $12.32 | $12.24 | $12.25 | $11.35 | 19,348 |
| 2020-10-16 | $12.33 | $12.34 | $12.26 | $12.26 | $11.36 | 6,451 |
| 2020-10-15 | $12.31 | $12.31 | $12.25 | $12.30 | $11.40 | 10,534 |
| 2020-10-14 | $12.30 | $12.36 | $12.20 | $12.29 | $11.39 | 32,831 |
| 2020-10-13 | $12.31 | $12.41 | $12.28 | $12.31 | $11.36 | 13,571 |
| 2020-10-12 | $12.27 | $12.31 | $12.27 | $12.31 | $11.36 | 7,463 |
| 2020-10-09 | $12.29 | $12.33 | $12.27 | $12.28 | $11.34 | 6,458 |
| 2020-10-08 | $12.30 | $12.30 | $12.26 | $12.26 | $11.32 | 3,772 |
| 2020-10-07 | $12.24 | $12.45 | $12.15 | $12.26 | $11.32 | 21,425 |
| 2020-10-06 | $12.23 | $12.28 | $12.23 | $12.23 | $11.29 | 24,358 |
| 2020-10-05 | $12.21 | $12.24 | $12.18 | $12.22 | $11.28 | 36,773 |
| 2020-10-02 | $12.19 | $12.25 | $12.10 | $12.23 | $11.29 | 67,626 |
| 2020-10-01 | $12.20 | $12.20 | $12.17 | $12.18 | $11.25 | 12,382 |
| 2020-09-30 | $12.19 | $12.20 | $12.12 | $12.20 | $11.26 | 43,790 |
| 2020-09-29 | $12.20 | $12.23 | $12.14 | $12.18 | $11.24 | 39,794 |
| 2020-09-28 | $12.25 | $12.31 | $12.22 | $12.22 | $11.28 | 36,415 |
| 2020-09-25 | $12.24 | $12.29 | $12.20 | $12.25 | $11.31 | 17,434 |
| 2020-09-24 | $12.28 | $12.31 | $12.13 | $12.30 | $11.36 | 34,878 |
| 2020-09-23 | $12.34 | $12.34 | $12.29 | $12.30 | $11.36 | 44,960 |
| 2020-09-22 | $12.34 | $12.34 | $12.31 | $12.32 | $11.37 | 2,164 |
| 2020-09-21 | $12.35 | $12.35 | $12.31 | $12.31 | $11.36 | 26,717 |
| 2020-09-18 | $12.37 | $12.38 | $12.35 | $12.36 | $11.41 | 3,954 |
| 2020-09-17 | $12.34 | $12.39 | $12.33 | $12.37 | $11.42 | 24,154 |
| 2020-09-16 | $12.42 | $12.42 | $12.35 | $12.41 | $11.46 | 9,540 |
| 2020-09-15 | $12.38 | $12.40 | $12.38 | $12.40 | $11.45 | 8,459 |
| 2020-09-14 | $12.39 | $12.40 | $12.36 | $12.39 | $11.44 | 13,517 |
| 2020-09-11 | $12.35 | $12.41 | $12.35 | $12.40 | $11.41 | 31,270 |
| 2020-09-10 | $12.45 | $12.45 | $12.37 | $12.37 | $11.38 | 6,246 |
| 2020-09-09 | $12.32 | $12.43 | $12.32 | $12.38 | $11.39 | 26,073 |
| 2020-09-08 | $12.40 | $12.40 | $12.31 | $12.35 | $11.37 | 4,250 |
| 2020-09-04 | $12.34 | $12.38 | $12.30 | $12.38 | $11.39 | 16,226 |
| 2020-09-03 | $12.40 | $12.40 | $12.35 | $12.35 | $11.37 | 7,018 |
| 2020-09-02 | $12.40 | $12.42 | $12.40 | $12.41 | $11.42 | 5,480 |
| 2020-09-01 | $12.42 | $12.47 | $12.36 | $12.37 | $11.39 | 23,468 |
| 2020-08-31 | $12.34 | $12.41 | $12.30 | $12.39 | $11.40 | 11,489 |
| 2020-08-28 | $12.25 | $12.41 | $12.23 | $12.37 | $11.38 | 14,318 |
| 2020-08-27 | $12.30 | $12.31 | $12.25 | $12.25 | $11.27 | 5,875 |
| 2020-08-26 | $12.39 | $12.43 | $12.12 | $12.29 | $11.31 | 17,833 |
| 2020-08-25 | $12.42 | $12.44 | $12.39 | $12.39 | $11.40 | 7,134 |
| 2020-08-24 | $12.52 | $12.56 | $12.42 | $12.45 | $11.46 | 33,917 |
| 2020-08-21 | $12.50 | $12.58 | $12.50 | $12.52 | $11.52 | 8,861 |
| 2020-08-20 | $12.60 | $12.60 | $12.50 | $12.52 | $11.52 | 6,347 |
| 2020-08-19 | $12.67 | $12.68 | $12.55 | $12.60 | $11.60 | 22,526 |
| 2020-08-18 | $12.68 | $12.73 | $12.64 | $12.68 | $11.67 | 26,178 |
| 2020-08-17 | $12.67 | $12.75 | $12.67 | $12.74 | $11.72 | 34,607 |
| 2020-08-14 | $12.75 | $12.79 | $12.66 | $12.68 | $11.66 | 21,869 |
| 2020-08-13 | $12.79 | $13.00 | $12.71 | $12.71 | $11.70 | 26,347 |
| 2020-08-12 | $12.74 | $12.84 | $12.74 | $12.81 | $11.75 | 14,535 |
| 2020-08-11 | $12.81 | $12.83 | $12.78 | $12.78 | $11.72 | 14,578 |
| 2020-08-10 | $12.82 | $12.86 | $12.78 | $12.83 | $11.77 | 4,082 |
| 2020-08-07 | $12.77 | $12.77 | $12.74 | $12.75 | $11.70 | 5,908 |
| 2020-08-06 | $12.67 | $12.74 | $12.67 | $12.72 | $11.67 | 6,830 |
| 2020-08-05 | $12.66 | $12.74 | $12.66 | $12.70 | $11.65 | 4,962 |
| 2020-08-04 | $12.78 | $12.78 | $12.61 | $12.66 | $11.61 | 13,171 |
| 2020-08-03 | $12.68 | $12.69 | $12.60 | $12.61 | $11.57 | 21,620 |
| 2020-07-31 | $12.59 | $12.59 | $12.55 | $12.59 | $11.55 | 5,560 |
| 2020-07-30 | $12.45 | $12.57 | $12.45 | $12.51 | $11.48 | 14,880 |
| 2020-07-29 | $12.48 | $12.50 | $12.48 | $12.50 | $11.47 | 29,970 |
| 2020-07-28 | $12.49 | $12.60 | $12.46 | $12.49 | $11.46 | 17,962 |
| 2020-07-27 | $12.46 | $12.54 | $12.46 | $12.54 | $11.50 | 3,489 |
| 2020-07-24 | $12.47 | $12.49 | $12.47 | $12.47 | $11.43 | 5,677 |
| 2020-07-23 | $12.49 | $12.51 | $12.42 | $12.46 | $11.43 | 20,928 |
| 2020-07-22 | $12.53 | $12.53 | $12.44 | $12.53 | $11.49 | 19,209 |
| 2020-07-21 | $12.47 | $12.50 | $12.39 | $12.48 | $11.45 | 4,408 |
| 2020-07-20 | $12.40 | $12.44 | $12.36 | $12.40 | $11.38 | 9,213 |
| 2020-07-17 | $12.35 | $12.35 | $12.35 | $12.35 | $11.33 | 147 |
| 2020-07-16 | $12.36 | $12.42 | $12.30 | $12.41 | $11.38 | 2,798 |
| 2020-07-15 | $12.40 | $12.40 | $12.31 | $12.36 | $11.34 | 2,585 |
| 2020-07-14 | $12.42 | $12.42 | $12.30 | $12.31 | $11.29 | 8,698 |
| 2020-07-13 | $12.34 | $12.50 | $12.34 | $12.43 | $11.37 | 14,675 |
| 2020-07-10 | $12.37 | $12.38 | $12.31 | $12.32 | $11.27 | 11,418 |
| 2020-07-09 | $12.34 | $12.38 | $12.27 | $12.32 | $11.27 | 20,608 |
| 2020-07-08 | $12.32 | $12.37 | $12.26 | $12.26 | $11.21 | 17,515 |
| 2020-07-07 | $12.30 | $12.33 | $12.24 | $12.27 | $11.22 | 16,011 |
| 2020-07-06 | $12.31 | $12.31 | $12.27 | $12.31 | $11.26 | 11,836 |
| 2020-07-02 | $12.26 | $12.31 | $12.21 | $12.29 | $11.24 | 5,357 |
| 2020-07-01 | $12.28 | $12.30 | $12.23 | $12.30 | $11.25 | 10,656 |
| 2020-06-30 | $12.28 | $12.28 | $12.09 | $12.20 | $11.16 | 13,286 |
| 2020-06-29 | $12.02 | $12.20 | $12.01 | $12.20 | $11.16 | 34,286 |
| 2020-06-26 | $12.05 | $12.05 | $12.02 | $12.02 | $10.99 | 12,947 |
| 2020-06-25 | $12.10 | $12.10 | $12.05 | $12.06 | $11.03 | 15,991 |
| 2020-06-24 | $12.04 | $12.11 | $12.01 | $12.09 | $11.06 | 8,077 |
| 2020-06-23 | $12.13 | $12.17 | $12.11 | $12.11 | $11.07 | 22,037 |
| 2020-06-22 | $12.14 | $12.15 | $12.12 | $12.12 | $11.08 | 2,100 |
| 2020-06-19 | $12.09 | $12.13 | $12.09 | $12.13 | $11.09 | 3,620 |
| 2020-06-18 | $12.08 | $12.15 | $12.08 | $12.11 | $11.07 | 8,932 |
| 2020-06-17 | $12.12 | $12.13 | $12.08 | $12.10 | $11.06 | 10,724 |
| 2020-06-16 | $12.05 | $12.23 | $12.00 | $12.12 | $11.08 | 19,229 |
| 2020-06-15 | $12.04 | $12.06 | $11.96 | $12.06 | $11.03 | 22,213 |
| 2020-06-12 | $12.05 | $12.06 | $12.04 | $12.06 | $11.03 | 8,901 |
| 2020-06-11 | $12.15 | $12.15 | $12.05 | $12.08 | $11.01 | 25,488 |
| 2020-06-10 | $12.13 | $12.19 | $12.08 | $12.14 | $11.06 | 22,297 |
| 2020-06-09 | $12.16 | $12.16 | $12.13 | $12.13 | $11.05 | 3,194 |
| 2020-06-08 | $12.07 | $12.15 | $12.06 | $12.13 | $11.05 | 9,508 |
| 2020-06-05 | $12.10 | $12.10 | $12.04 | $12.06 | $10.99 | 7,244 |
| 2020-06-04 | $12.09 | $12.11 | $12.07 | $12.07 | $11.00 | 4,529 |
| 2020-06-03 | $12.07 | $12.11 | $12.02 | $12.11 | $11.04 | 25,236 |
| 2020-06-02 | $12.05 | $12.11 | $12.03 | $12.03 | $10.96 | 7,852 |
| 2020-06-01 | $12.11 | $12.11 | $12.00 | $12.01 | $10.95 | 19,240 |
| 2020-05-29 | $12.04 | $12.04 | $11.95 | $11.98 | $10.92 | 12,846 |
| 2020-05-28 | $11.85 | $11.96 | $11.85 | $11.94 | $10.88 | 14,751 |
| 2020-05-27 | $11.77 | $11.88 | $11.77 | $11.84 | $10.79 | 17,827 |
| 2020-05-26 | $11.77 | $11.79 | $11.70 | $11.77 | $10.73 | 14,517 |
| 2020-05-22 | $11.69 | $11.75 | $11.68 | $11.70 | $10.66 | 16,549 |
| 2020-05-21 | $11.75 | $11.77 | $11.63 | $11.66 | $10.63 | 33,812 |
| 2020-05-20 | $11.70 | $11.70 | $11.66 | $11.67 | $10.64 | 18,628 |
| 2020-05-19 | $11.64 | $11.67 | $11.64 | $11.67 | $10.64 | 4,368 |
| 2020-05-18 | $11.63 | $11.67 | $11.57 | $11.62 | $10.59 | 30,894 |
| 2020-05-15 | $11.62 | $11.66 | $11.54 | $11.60 | $10.57 | 12,589 |
| 2020-05-14 | $11.62 | $11.67 | $11.59 | $11.60 | $10.57 | 16,679 |
| 2020-05-13 | $11.77 | $11.79 | $11.69 | $11.71 | $10.64 | 35,824 |
| 2020-05-12 | $11.73 | $11.79 | $11.73 | $11.77 | $10.69 | 56,050 |
| 2020-05-11 | $11.75 | $11.76 | $11.67 | $11.75 | $10.67 | 9,386 |
| 2020-05-08 | $11.68 | $11.74 | $11.68 | $11.72 | $10.64 | 3,568 |
| 2020-05-07 | $11.79 | $11.82 | $11.64 | $11.70 | $10.63 | 14,217 |
| 2020-05-06 | $11.62 | $11.70 | $11.62 | $11.70 | $10.63 | 24,071 |
| 2020-05-05 | $11.54 | $11.63 | $11.54 | $11.63 | $10.56 | 37,667 |
| 2020-05-04 | $11.55 | $11.75 | $11.53 | $11.66 | $10.59 | 29,456 |
| 2020-05-01 | $11.62 | $11.62 | $11.52 | $11.54 | $10.48 | 5,600 |
| 2020-04-30 | $11.54 | $11.58 | $11.47 | $11.50 | $10.44 | 8,468 |
| 2020-04-29 | $11.45 | $11.58 | $11.45 | $11.50 | $10.44 | 32,753 |
| 2020-04-28 | $11.45 | $11.46 | $11.36 | $11.44 | $10.39 | 11,865 |
| 2020-04-27 | $11.48 | $11.48 | $11.29 | $11.36 | $10.32 | 20,869 |
| 2020-04-24 | $11.55 | $11.57 | $11.52 | $11.53 | $10.47 | 5,753 |
| 2020-04-23 | $11.68 | $11.70 | $11.53 | $11.53 | $10.47 | 54,932 |
| 2020-04-22 | $11.78 | $11.78 | $11.71 | $11.75 | $10.67 | 9,119 |
| 2020-04-21 | $11.91 | $11.91 | $11.75 | $11.75 | $10.67 | 3,559 |
| 2020-04-20 | $11.90 | $11.90 | $11.86 | $11.86 | $10.77 | 6,634 |
| 2020-04-17 | $11.96 | $11.96 | $11.91 | $11.95 | $10.85 | 7,882 |
| 2020-04-16 | $11.95 | $11.96 | $11.95 | $11.95 | $10.85 | 2,923 |
| 2020-04-15 | $11.95 | $11.98 | $11.95 | $11.98 | $10.88 | 4,336 |
| 2020-04-14 | $12.60 | $12.60 | $11.93 | $12.01 | $10.91 | 76,174 |
| 2020-04-13 | $11.93 | $11.99 | $11.93 | $11.94 | $10.81 | 3,137 |
| 2020-04-09 | $11.84 | $12.08 | $11.84 | $12.06 | $10.92 | 22,141 |
| 2020-04-08 | $11.61 | $11.76 | $11.59 | $11.76 | $10.65 | 1,722 |
| 2020-04-07 | $11.60 | $11.72 | $11.60 | $11.63 | $10.53 | 5,023 |
| 2020-04-06 | $11.41 | $11.70 | $11.41 | $11.58 | $10.49 | 6,046 |
| 2020-04-03 | $11.45 | $11.73 | $11.30 | $11.38 | $10.30 | 40,077 |
| 2020-04-02 | $11.70 | $11.70 | $11.50 | $11.59 | $10.49 | 12,881 |
| 2020-04-01 | $11.84 | $11.86 | $11.60 | $11.69 | $10.58 | 19,802 |
| 2020-03-31 | $12.04 | $12.04 | $11.88 | $11.88 | $10.76 | 3,585 |
| 2020-03-30 | $12.15 | $12.15 | $11.82 | $11.82 | $10.70 | 19,993 |
| 2020-03-27 | $11.86 | $12.06 | $11.80 | $11.91 | $10.78 | 6,036 |
| 2020-03-26 | $11.51 | $12.18 | $11.51 | $11.97 | $10.84 | 11,725 |
| 2020-03-25 | $10.87 | $11.66 | $10.87 | $11.66 | $10.56 | 22,894 |
| 2020-03-24 | $10.50 | $10.95 | $10.50 | $10.95 | $9.91 | 9,819 |
| 2020-03-23 | $10.84 | $10.84 | $10.36 | $10.40 | $9.42 | 8,862 |
| 2020-03-20 | $10.38 | $11.45 | $10.33 | $10.73 | $9.72 | 47,027 |
| 2020-03-19 | $9.70 | $10.58 | $9.70 | $10.58 | $9.58 | 38,283 |
| 2020-03-18 | $11.28 | $11.28 | $9.01 | $9.70 | $8.78 | 52,586 |
| 2020-03-17 | $11.48 | $11.50 | $11.21 | $11.31 | $10.24 | 12,709 |
| 2020-03-16 | $11.53 | $11.53 | $11.07 | $11.53 | $10.44 | 19,894 |
| 2020-03-13 | $11.59 | $11.74 | $11.57 | $11.71 | $10.60 | 12,952 |
| 2020-03-12 | $12.10 | $12.10 | $11.07 | $11.43 | $10.35 | 27,102 |
| 2020-03-11 | $12.61 | $12.68 | $12.30 | $12.31 | $11.11 | 11,368 |
| 2020-03-10 | $12.82 | $12.85 | $12.71 | $12.72 | $11.48 | 14,106 |
| 2020-03-09 | $13.04 | $13.04 | $12.80 | $12.81 | $11.56 | 15,088 |
| 2020-03-06 | $13.00 | $13.02 | $13.00 | $13.02 | $11.75 | 2,020 |
| 2020-03-05 | $13.06 | $13.07 | $12.93 | $12.95 | $11.69 | 8,553 |
| 2020-03-04 | $13.11 | $13.11 | $13.03 | $13.05 | $11.78 | 18,917 |
| 2020-03-03 | $13.01 | $13.10 | $13.01 | $13.09 | $11.81 | 13,154 |
| 2020-03-02 | $12.95 | $13.09 | $12.86 | $13.01 | $11.74 | 8,394 |
| 2020-02-28 | $12.98 | $13.00 | $12.60 | $12.85 | $11.60 | 34,257 |
| 2020-02-27 | $13.08 | $13.11 | $12.99 | $13.05 | $11.78 | 13,752 |
| 2020-02-26 | $13.07 | $13.07 | $12.97 | $13.02 | $11.75 | 18,733 |
| 2020-02-25 | $13.03 | $13.10 | $13.03 | $13.08 | $11.81 | 15,862 |
| 2020-02-24 | $13.02 | $13.06 | $12.99 | $13.06 | $11.79 | 12,487 |
| 2020-02-21 | $12.96 | $13.02 | $12.96 | $13.00 | $11.73 | 6,288 |
| 2020-02-20 | $13.00 | $13.02 | $12.92 | $12.98 | $11.71 | 24,631 |
| 2020-02-19 | $12.95 | $13.02 | $12.94 | $13.01 | $11.74 | 9,924 |
| 2020-02-18 | $12.99 | $12.99 | $12.94 | $12.97 | $11.71 | 18,859 |
| 2020-02-14 | $12.91 | $12.99 | $12.91 | $12.97 | $11.71 | 16,705 |
| 2020-02-13 | $12.90 | $12.97 | $12.87 | $12.90 | $11.64 | 17,391 |
| 2020-02-12 | $12.92 | $12.97 | $12.92 | $12.94 | $11.65 | 11,286 |
| 2020-02-11 | $12.91 | $12.96 | $12.83 | $12.93 | $11.64 | 19,926 |
| 2020-02-10 | $12.92 | $12.93 | $12.85 | $12.93 | $11.64 | 10,226 |
| 2020-02-07 | $12.89 | $13.07 | $12.82 | $12.83 | $11.55 | 45,374 |
| 2020-02-06 | $12.93 | $12.93 | $12.87 | $12.89 | $11.60 | 68,504 |
| 2020-02-05 | $12.94 | $12.95 | $12.89 | $12.93 | $11.64 | 17,038 |
| 2020-02-04 | $12.95 | $12.95 | $12.94 | $12.94 | $11.65 | 23,231 |
| 2020-02-03 | $12.96 | $12.97 | $12.93 | $12.94 | $11.65 | 18,806 |
| 2020-01-31 | $12.94 | $12.98 | $12.94 | $12.94 | $11.65 | 6,468 |
| 2020-01-30 | $12.93 | $12.94 | $12.89 | $12.94 | $11.65 | 40,112 |
| 2020-01-29 | $12.82 | $12.93 | $12.82 | $12.90 | $11.61 | 11,468 |
| 2020-01-28 | $12.83 | $12.89 | $12.83 | $12.88 | $11.59 | 8,346 |
| 2020-01-27 | $12.82 | $12.85 | $12.79 | $12.85 | $11.56 | 6,846 |
| 2020-01-24 | $12.78 | $12.79 | $12.76 | $12.78 | $11.50 | 13,740 |
| 2020-01-23 | $12.73 | $12.82 | $12.73 | $12.75 | $11.47 | 7,200 |
| 2020-01-22 | $12.71 | $12.77 | $12.71 | $12.75 | $11.47 | 5,807 |
| 2020-01-21 | $12.79 | $12.79 | $12.73 | $12.76 | $11.48 | 9,882 |
| 2020-01-17 | $12.78 | $12.78 | $12.76 | $12.77 | $11.49 | 4,122 |
| 2020-01-16 | $12.78 | $12.80 | $12.77 | $12.80 | $11.52 | 9,967 |
| 2020-01-15 | $12.70 | $12.80 | $12.69 | $12.80 | $11.52 | 16,501 |
| 2020-01-14 | $12.65 | $12.69 | $12.65 | $12.65 | $11.38 | 6,520 |
| 2020-01-13 | $12.70 | $12.71 | $12.68 | $12.68 | $11.38 | 39,913 |
| 2020-01-10 | $12.69 | $12.71 | $12.69 | $12.69 | $11.39 | 3,023 |
| 2020-01-09 | $12.68 | $12.74 | $12.68 | $12.69 | $11.39 | 11,688 |
| 2020-01-08 | $12.68 | $12.72 | $12.62 | $12.68 | $11.38 | 22,669 |
| 2020-01-07 | $12.63 | $12.68 | $12.61 | $12.68 | $11.38 | 6,534 |
| 2020-01-06 | $12.65 | $12.69 | $12.63 | $12.67 | $11.37 | 6,555 |
| 2020-01-03 | $12.62 | $12.67 | $12.59 | $12.62 | $11.32 | 5,962 |
| 2020-01-02 | $12.62 | $12.65 | $12.57 | $12.63 | $11.33 | 10,920 |
| 2019-12-31 | $12.62 | $12.65 | $12.55 | $12.61 | $11.32 | 30,640 |
| 2019-12-30 | $12.57 | $12.71 | $12.50 | $12.50 | $11.22 | 36,201 |
| 2019-12-27 | $12.57 | $12.70 | $12.57 | $12.61 | $11.32 | 19,894 |
| 2019-12-26 | $12.55 | $12.58 | $12.53 | $12.58 | $11.29 | 14,192 |
| 2019-12-24 | $12.50 | $12.50 | $12.50 | $12.50 | $11.22 | 4,152 |
| 2019-12-23 | $12.50 | $12.54 | $12.47 | $12.51 | $11.23 | 5,562 |
| 2019-12-20 | $12.44 | $12.50 | $12.40 | $12.42 | $11.14 | 16,129 |
| 2019-12-19 | $12.41 | $12.48 | $12.41 | $12.45 | $11.17 | 44,470 |
| 2019-12-18 | $12.44 | $12.48 | $12.37 | $12.37 | $11.10 | 40,002 |
| 2019-12-17 | $12.43 | $12.44 | $12.42 | $12.44 | $11.16 | 13,410 |
| 2019-12-16 | $12.41 | $12.44 | $12.38 | $12.42 | $11.14 | 31,956 |
| 2019-12-13 | $12.42 | $12.47 | $12.42 | $12.44 | $11.16 | 14,742 |
| 2019-12-12 | $12.47 | $12.47 | $12.41 | $12.41 | $11.14 | 14,381 |
| 2019-12-11 | $12.48 | $12.51 | $12.47 | $12.51 | $11.19 | 5,051 |
| 2019-12-10 | $12.48 | $12.51 | $12.47 | $12.47 | $11.16 | 3,269 |
| 2019-12-09 | $12.49 | $12.53 | $12.45 | $12.47 | $11.16 | 22,843 |
| 2019-12-06 | $12.45 | $12.48 | $12.43 | $12.45 | $11.14 | 14,888 |
| 2019-12-05 | $12.46 | $12.50 | $12.46 | $12.46 | $11.15 | 4,919 |
| 2019-12-04 | $12.45 | $12.51 | $12.45 | $12.46 | $11.15 | 23,958 |
| 2019-12-03 | $12.49 | $12.50 | $12.46 | $12.46 | $11.15 | 5,677 |
| 2019-12-02 | $12.45 | $12.46 | $12.43 | $12.46 | $11.15 | 12,879 |
| 2019-11-29 | $12.42 | $12.47 | $12.42 | $12.47 | $11.16 | 540 |
| 2019-11-27 | $12.44 | $12.48 | $12.40 | $12.42 | $11.11 | 13,442 |
| 2019-11-26 | $12.45 | $12.47 | $12.38 | $12.47 | $11.16 | 16,455 |
| 2019-11-25 | $12.46 | $12.46 | $12.39 | $12.42 | $11.11 | 2,706 |
| 2019-11-22 | $12.40 | $12.43 | $12.39 | $12.41 | $11.10 | 21,135 |
| 2019-11-21 | $12.43 | $12.44 | $12.41 | $12.41 | $11.10 | 14,277 |
| 2019-11-20 | $12.44 | $12.47 | $12.43 | $12.44 | $11.13 | 9,602 |
| 2019-11-19 | $12.41 | $12.41 | $12.37 | $12.39 | $11.08 | 19,983 |
| 2019-11-18 | $12.40 | $12.42 | $12.37 | $12.37 | $11.07 | 4,229 |
| 2019-11-15 | $12.38 | $12.41 | $12.38 | $12.40 | $11.09 | 10,324 |
| 2019-11-14 | $12.37 | $12.41 | $12.37 | $12.41 | $11.10 | 2,343 |
| 2019-11-13 | $12.41 | $12.45 | $12.39 | $12.39 | $11.05 | 28,543 |
| 2019-11-12 | $12.33 | $12.38 | $12.33 | $12.38 | $11.04 | 10,969 |
| 2019-11-11 | $12.34 | $12.35 | $12.31 | $12.35 | $11.02 | 8,998 |
| 2019-11-08 | $12.36 | $12.38 | $12.32 | $12.33 | $11.00 | 67,136 |
| 2019-11-07 | $12.46 | $12.46 | $12.33 | $12.38 | $11.04 | 23,364 |
| 2019-11-06 | $12.51 | $12.52 | $12.46 | $12.47 | $11.12 | 13,182 |
| 2019-11-05 | $12.46 | $12.51 | $12.46 | $12.50 | $11.15 | 11,365 |
| 2019-11-04 | $12.51 | $12.51 | $12.49 | $12.50 | $11.15 | 12,445 |
| 2019-11-01 | $12.54 | $12.63 | $12.49 | $12.54 | $11.19 | 16,800 |
| 2019-10-31 | $12.53 | $12.56 | $12.43 | $12.54 | $11.19 | 7,413 |
| 2019-10-30 | $12.36 | $12.43 | $12.29 | $12.43 | $11.09 | 16,006 |
| 2019-10-29 | $12.31 | $12.40 | $12.31 | $12.35 | $11.02 | 14,367 |
| 2019-10-28 | $12.36 | $12.36 | $12.29 | $12.32 | $10.99 | 11,855 |
| 2019-10-25 | $12.41 | $12.41 | $12.34 | $12.39 | $11.05 | 9,903 |
| 2019-10-24 | $12.35 | $12.42 | $12.35 | $12.40 | $11.06 | 19,294 |
| 2019-10-23 | $12.38 | $12.42 | $12.36 | $12.42 | $11.08 | 22,478 |
| 2019-10-22 | $12.32 | $12.40 | $12.32 | $12.36 | $11.03 | 22,476 |
| 2019-10-21 | $12.36 | $12.37 | $12.30 | $12.32 | $10.99 | 21,164 |
| 2019-10-18 | $12.38 | $12.42 | $12.36 | $12.37 | $11.03 | 21,068 |
| 2019-10-17 | $12.42 | $12.42 | $12.37 | $12.39 | $11.05 | 63,307 |
| 2019-10-16 | $12.51 | $12.51 | $12.43 | $12.43 | $11.09 | 7,043 |
| 2019-10-15 | $12.57 | $12.57 | $12.46 | $12.53 | $11.18 | 12,183 |
| 2019-10-14 | $12.54 | $12.61 | $12.54 | $12.61 | $11.25 | 12,148 |
| 2019-10-11 | $12.57 | $12.57 | $12.54 | $12.54 | $11.19 | 3,049 |
| 2019-10-10 | $12.58 | $12.65 | $12.52 | $12.63 | $11.23 | 16,902 |
| 2019-10-09 | $12.54 | $12.60 | $12.54 | $12.55 | $11.16 | 9,086 |
| 2019-10-08 | $12.55 | $12.58 | $12.54 | $12.56 | $11.17 | 6,503 |
| 2019-10-07 | $12.53 | $12.55 | $12.49 | $12.53 | $11.14 | 18,050 |
| 2019-10-04 | $12.49 | $12.55 | $12.49 | $12.55 | $11.16 | 12,239 |
| 2019-10-03 | $12.51 | $12.56 | $12.47 | $12.47 | $11.09 | 21,015 |
| 2019-10-02 | $12.49 | $12.49 | $12.44 | $12.47 | $11.09 | 63,757 |
| 2019-10-01 | $12.41 | $12.50 | $12.35 | $12.47 | $11.09 | 12,276 |
| 2019-09-30 | $12.44 | $12.46 | $12.41 | $12.41 | $11.04 | 29,209 |
| 2019-09-27 | $12.46 | $12.47 | $12.38 | $12.47 | $11.09 | 48,784 |
| 2019-09-26 | $12.50 | $12.63 | $12.45 | $12.45 | $11.07 | 60,742 |
| 2019-09-25 | $12.46 | $12.51 | $12.43 | $12.49 | $11.11 | 9,884 |
| 2019-09-24 | $12.47 | $12.50 | $12.47 | $12.50 | $11.12 | 2,195 |
| 2019-09-23 | $12.52 | $12.52 | $12.42 | $12.42 | $11.05 | 3,708 |
| 2019-09-20 | $12.33 | $12.42 | $12.33 | $12.38 | $11.01 | 10,750 |
| 2019-09-19 | $12.38 | $12.39 | $12.31 | $12.31 | $10.95 | 21,943 |
| 2019-09-18 | $12.31 | $12.39 | $12.31 | $12.33 | $10.97 | 12,933 |
| 2019-09-17 | $12.32 | $12.32 | $12.28 | $12.31 | $10.95 | 9,550 |
| 2019-09-16 | $12.27 | $12.35 | $12.24 | $12.25 | $10.89 | 19,492 |
| 2019-09-13 | $12.39 | $12.45 | $12.25 | $12.27 | $10.91 | 18,046 |
| 2019-09-12 | $12.49 | $12.49 | $12.38 | $12.42 | $11.05 | 11,724 |
| 2019-09-11 | $12.50 | $12.55 | $12.44 | $12.55 | $11.13 | 18,445 |
| 2019-09-10 | $12.55 | $12.55 | $12.49 | $12.52 | $11.10 | 16,881 |
| 2019-09-09 | $12.59 | $12.62 | $12.54 | $12.54 | $11.12 | 8,721 |
| 2019-09-06 | $12.60 | $12.64 | $12.59 | $12.60 | $11.17 | 7,146 |
| 2019-09-05 | $12.67 | $12.69 | $12.59 | $12.61 | $11.18 | 31,510 |
| 2019-09-04 | $12.68 | $12.69 | $12.67 | $12.69 | $11.25 | 6,714 |
| 2019-09-03 | $12.66 | $12.70 | $12.65 | $12.67 | $11.23 | 17,388 |
| 2019-08-30 | $12.66 | $12.69 | $12.64 | $12.65 | $11.22 | 8,996 |
| 2019-08-29 | $12.68 | $12.70 | $12.65 | $12.65 | $11.22 | 7,982 |
| 2019-08-28 | $12.67 | $12.68 | $12.65 | $12.66 | $11.23 | 14,455 |
| 2019-08-27 | $12.65 | $12.70 | $12.62 | $12.67 | $11.23 | 20,079 |
| 2019-08-26 | $12.60 | $12.65 | $12.60 | $12.65 | $11.22 | 20,567 |
| 2019-08-23 | $12.61 | $12.65 | $12.60 | $12.63 | $11.20 | 17,622 |
| 2019-08-22 | $12.60 | $12.63 | $12.59 | $12.62 | $11.19 | 10,865 |
| 2019-08-21 | $12.61 | $12.63 | $12.59 | $12.60 | $11.17 | 3,944 |
| 2019-08-20 | $12.62 | $12.67 | $12.61 | $12.64 | $11.21 | 10,601 |
| 2019-08-19 | $12.62 | $12.64 | $12.59 | $12.62 | $11.19 | 12,069 |
| 2019-08-16 | $12.58 | $12.67 | $12.58 | $12.67 | $11.23 | 7,974 |
| 2019-08-15 | $12.59 | $12.60 | $12.58 | $12.60 | $11.17 | 7,954 |
| 2019-08-14 | $12.64 | $12.64 | $12.55 | $12.58 | $11.16 | 25,977 |
| 2019-08-13 | $12.58 | $12.64 | $12.58 | $12.60 | $11.14 | 16,561 |
| 2019-08-12 | $12.59 | $12.66 | $12.59 | $12.65 | $11.18 | 13,785 |
| 2019-08-09 | $12.52 | $12.58 | $12.52 | $12.58 | $11.12 | 9,559 |
| 2019-08-08 | $12.55 | $12.59 | $12.55 | $12.59 | $11.13 | 5,613 |
| 2019-08-07 | $12.53 | $12.60 | $12.51 | $12.54 | $11.09 | 18,360 |
| 2019-08-06 | $12.49 | $12.49 | $12.48 | $12.48 | $11.03 | 15,650 |
| 2019-08-05 | $12.48 | $12.51 | $12.45 | $12.45 | $11.01 | 47,634 |
| 2019-08-02 | $12.47 | $12.49 | $12.44 | $12.44 | $11.00 | 25,129 |
| 2019-08-01 | $12.41 | $12.49 | $12.37 | $12.45 | $11.01 | 23,769 |
| 2019-07-31 | $12.38 | $12.43 | $12.36 | $12.43 | $10.99 | 22,226 |
| 2019-07-30 | $12.36 | $12.37 | $12.35 | $12.35 | $10.92 | 5,714 |
| 2019-07-29 | $12.27 | $12.36 | $12.25 | $12.36 | $10.93 | 11,735 |
| 2019-07-26 | $12.31 | $12.33 | $12.28 | $12.32 | $10.89 | 7,432 |
| 2019-07-25 | $12.31 | $12.31 | $12.26 | $12.30 | $10.87 | 59,594 |
| 2019-07-24 | $12.25 | $12.32 | $12.24 | $12.32 | $10.89 | 26,258 |
| 2019-07-23 | $12.24 | $12.25 | $12.15 | $12.24 | $10.82 | 78,665 |
| 2019-07-22 | $12.33 | $12.37 | $12.24 | $12.24 | $10.82 | 63,858 |
| 2019-07-19 | $12.34 | $12.39 | $12.28 | $12.29 | $10.87 | 13,784 |
| 2019-07-18 | $12.34 | $12.36 | $12.33 | $12.34 | $10.91 | 10,120 |
| 2019-07-17 | $12.34 | $12.38 | $12.33 | $12.33 | $10.90 | 5,835 |
| 2019-07-16 | $12.36 | $12.39 | $12.33 | $12.33 | $10.90 | 24,090 |
| 2019-07-15 | $12.40 | $12.47 | $12.39 | $12.39 | $10.95 | 33,782 |
| 2019-07-12 | $12.44 | $12.49 | $12.40 | $12.47 | $11.03 | 6,029 |
| 2019-07-11 | $12.42 | $12.48 | $12.42 | $12.43 | $10.96 | 3,297 |
| 2019-07-10 | $12.40 | $12.49 | $12.40 | $12.44 | $10.97 | 6,602 |
| 2019-07-09 | $12.41 | $12.42 | $12.40 | $12.41 | $10.94 | 16,604 |
| 2019-07-08 | $12.36 | $12.48 | $12.34 | $12.47 | $10.99 | 46,040 |
| 2019-07-05 | $12.37 | $12.37 | $12.32 | $12.34 | $10.88 | 3,460 |
| 2019-07-03 | $12.32 | $12.39 | $12.32 | $12.39 | $10.92 | 3,891 |
| 2019-07-02 | $12.34 | $12.34 | $12.28 | $12.34 | $10.88 | 63,616 |
| 2019-07-01 | $12.38 | $12.38 | $12.28 | $12.28 | $10.83 | 10,407 |
| 2019-06-28 | $12.31 | $12.38 | $12.30 | $12.38 | $10.91 | 98,352 |
| 2019-06-27 | $12.32 | $12.41 | $12.31 | $12.38 | $10.91 | 29,584 |
| 2019-06-26 | $12.34 | $12.36 | $12.29 | $12.29 | $10.83 | 11,164 |
| 2019-06-25 | $12.34 | $12.37 | $12.32 | $12.37 | $10.90 | 8,428 |
| 2019-06-24 | $12.37 | $12.37 | $12.32 | $12.35 | $10.89 | 8,343 |
| 2019-06-21 | $12.34 | $12.35 | $12.33 | $12.33 | $10.87 | 31,633 |
| 2019-06-20 | $12.31 | $12.37 | $12.31 | $12.34 | $10.88 | 12,399 |
| 2019-06-19 | $12.32 | $12.33 | $12.30 | $12.30 | $10.84 | 12,882 |
| 2019-06-18 | $12.35 | $12.38 | $12.31 | $12.32 | $10.86 | 13,145 |
| 2019-06-17 | $12.33 | $12.36 | $12.29 | $12.36 | $10.90 | 6,550 |
| 2019-06-14 | $12.29 | $12.34 | $12.27 | $12.27 | $10.82 | 15,867 |
| 2019-06-13 | $12.35 | $12.38 | $12.27 | $12.28 | $10.83 | 3,039 |
| 2019-06-12 | $12.35 | $12.42 | $12.31 | $12.34 | $10.85 | 7,532 |
| 2019-06-11 | $12.35 | $12.39 | $12.34 | $12.34 | $10.85 | 22,480 |
| 2019-06-10 | $12.38 | $12.42 | $12.37 | $12.41 | $10.91 | 6,391 |
| 2019-06-07 | $12.42 | $12.46 | $12.34 | $12.34 | $10.85 | 92,812 |
| 2019-06-06 | $12.43 | $12.44 | $12.39 | $12.42 | $10.92 | 15,412 |
| 2019-06-05 | $12.42 | $12.44 | $12.39 | $12.39 | $10.89 | 8,657 |
| 2019-06-04 | $12.45 | $12.45 | $12.40 | $12.40 | $10.90 | 8,623 |
| 2019-06-03 | $12.42 | $12.48 | $12.42 | $12.43 | $10.92 | 12,868 |
| 2019-05-31 | $12.43 | $12.48 | $12.40 | $12.46 | $10.95 | 15,165 |
| 2019-05-30 | $12.47 | $12.47 | $12.36 | $12.38 | $10.88 | 24,095 |
| 2019-05-29 | $12.36 | $12.45 | $12.36 | $12.45 | $10.94 | 6,525 |
| 2019-05-28 | $12.38 | $12.38 | $12.31 | $12.35 | $10.85 | 16,197 |
| 2019-05-24 | $12.42 | $12.42 | $12.32 | $12.33 | $10.84 | 11,740 |
| 2019-05-23 | $12.39 | $12.42 | $12.34 | $12.40 | $10.90 | 7,596 |
| 2019-05-22 | $12.30 | $12.41 | $12.29 | $12.39 | $10.89 | 6,100 |
| 2019-05-21 | $12.25 | $12.40 | $12.23 | $12.34 | $10.85 | 19,212 |
| 2019-05-20 | $12.20 | $12.44 | $12.19 | $12.27 | $10.78 | 24,073 |
| 2019-05-17 | $12.26 | $12.54 | $12.22 | $12.25 | $10.77 | 10,880 |
| 2019-05-16 | $12.15 | $12.27 | $12.11 | $12.13 | $10.66 | 26,103 |
| 2019-05-15 | $12.19 | $12.24 | $12.17 | $12.20 | $10.72 | 5,744 |
| 2019-05-14 | $12.01 | $12.54 | $12.01 | $12.24 | $10.76 | 5,140 |
| 2019-05-13 | $12.03 | $12.05 | $12.02 | $12.04 | $10.55 | 3,143 |
| 2019-05-10 | $12.01 | $12.05 | $11.99 | $11.99 | $10.51 | 3,844 |
| 2019-05-09 | $12.02 | $12.05 | $12.02 | $12.02 | $10.53 | 9,735 |
| 2019-05-08 | $12.01 | $12.04 | $12.01 | $12.02 | $10.53 | 15,827 |
| 2019-05-07 | $12.02 | $12.04 | $12.00 | $12.03 | $10.54 | 12,757 |
| 2019-05-06 | $12.03 | $12.04 | $11.99 | $12.01 | $10.52 | 26,835 |
| 2019-05-03 | $12.04 | $12.05 | $12.04 | $12.05 | $10.56 | 1,812 |
| 2019-05-02 | $11.99 | $12.04 | $11.96 | $12.00 | $10.51 | 30,149 |
| 2019-05-01 | $11.95 | $11.98 | $11.95 | $11.96 | $10.48 | 8,139 |
| 2019-04-30 | $11.97 | $11.99 | $11.97 | $11.99 | $10.51 | 5,831 |
| 2019-04-29 | $11.90 | $11.97 | $11.90 | $11.95 | $10.47 | 5,774 |
| 2019-04-26 | $11.88 | $11.93 | $11.88 | $11.93 | $10.45 | 6,910 |
| 2019-04-25 | $11.89 | $11.89 | $11.89 | $11.89 | $10.42 | 1,000 |
| 2019-04-24 | $11.84 | $11.90 | $11.83 | $11.83 | $10.37 | 33,039 |
| 2019-04-23 | $11.87 | $11.87 | $11.83 | $11.84 | $10.37 | 12,964 |
| 2019-04-22 | $11.94 | $11.94 | $11.86 | $11.86 | $10.39 | 26,885 |
| 2019-04-18 | $11.90 | $11.95 | $11.90 | $11.95 | $10.47 | 37,855 |
| 2019-04-17 | $11.88 | $11.92 | $11.86 | $11.92 | $10.44 | 31,368 |
| 2019-04-16 | $11.91 | $11.92 | $11.84 | $11.88 | $10.41 | 25,844 |
| 2019-04-15 | $11.93 | $11.93 | $11.89 | $11.91 | $10.44 | 6,367 |
| 2019-04-12 | $11.95 | $11.95 | $11.89 | $11.90 | $10.43 | 11,222 |
| 2019-04-11 | $11.98 | $11.99 | $11.98 | $11.98 | $10.46 | 4,519 |
| 2019-04-10 | $11.98 | $12.00 | $11.98 | $12.00 | $10.48 | 8,492 |
| 2019-04-09 | $12.00 | $12.03 | $11.96 | $11.96 | $10.45 | 35,040 |
| 2019-04-08 | $12.02 | $12.04 | $12.00 | $12.00 | $10.48 | 12,887 |
| 2019-04-05 | $12.04 | $12.04 | $11.99 | $12.01 | $10.49 | 13,366 |
| 2019-04-04 | $12.03 | $12.04 | $12.02 | $12.04 | $10.52 | 12,862 |
| 2019-04-03 | $11.98 | $12.06 | $11.98 | $12.02 | $10.50 | 36,841 |
| 2019-04-02 | $11.95 | $11.99 | $11.92 | $11.99 | $10.47 | 20,217 |
| 2019-04-01 | $11.93 | $11.95 | $11.91 | $11.94 | $10.43 | 43,079 |
| 2019-03-29 | $11.89 | $11.92 | $11.88 | $11.92 | $10.41 | 31,918 |
| 2019-03-28 | $11.93 | $11.95 | $11.89 | $11.89 | $10.39 | 24,032 |
| 2019-03-27 | $11.87 | $11.95 | $11.87 | $11.94 | $10.43 | 16,263 |
| 2019-03-26 | $11.91 | $11.95 | $11.91 | $11.93 | $10.42 | 35,947 |
| 2019-03-25 | $11.88 | $11.92 | $11.88 | $11.91 | $10.40 | 31,216 |
| 2019-03-22 | $11.84 | $11.88 | $11.84 | $11.88 | $10.38 | 12,794 |
| 2019-03-21 | $11.82 | $11.85 | $11.77 | $11.80 | $10.31 | 37,370 |
| 2019-03-20 | $11.78 | $11.82 | $11.77 | $11.82 | $10.32 | 37,285 |
| 2019-03-19 | $11.73 | $11.78 | $11.73 | $11.78 | $10.29 | 12,233 |
| 2019-03-18 | $11.75 | $11.75 | $11.74 | $11.74 | $10.25 | 3,702 |
| 2019-03-15 | $11.73 | $11.75 | $11.72 | $11.73 | $10.25 | 40,986 |
| 2019-03-14 | $11.72 | $11.74 | $11.71 | $11.71 | $10.23 | 37,507 |
| 2019-03-13 | $11.72 | $11.76 | $11.70 | $11.75 | $10.23 | 28,293 |
| 2019-03-12 | $11.65 | $11.70 | $11.65 | $11.70 | $10.19 | 212,533 |
| 2019-03-11 | $11.66 | $11.68 | $11.63 | $11.64 | $10.14 | 29,021 |
| 2019-03-08 | $11.63 | $11.64 | $11.58 | $11.62 | $10.12 | 31,041 |
| 2019-03-07 | $11.62 | $11.67 | $11.55 | $11.61 | $10.11 | 16,682 |
| 2019-03-06 | $11.55 | $11.64 | $11.55 | $11.63 | $10.13 | 2,150 |
| 2019-03-05 | $11.60 | $11.63 | $11.55 | $11.56 | $10.07 | 65,216 |
| 2019-03-04 | $11.55 | $11.60 | $11.55 | $11.60 | $10.10 | 72,167 |
| 2019-03-01 | $11.54 | $11.57 | $11.53 | $11.54 | $10.05 | 35,087 |
| 2019-02-28 | $11.56 | $11.56 | $11.52 | $11.53 | $10.04 | 21,188 |
| 2019-02-27 | $11.50 | $11.53 | $11.49 | $11.52 | $10.03 | 41,707 |
| 2019-02-26 | $11.44 | $11.50 | $11.44 | $11.50 | $10.01 | 134,105 |
| 2019-02-25 | $11.40 | $11.43 | $11.39 | $11.42 | $9.94 | 82,928 |
| 2019-02-22 | $11.35 | $11.42 | $11.33 | $11.40 | $9.93 | 52,353 |
| 2019-02-21 | $11.35 | $11.37 | $11.32 | $11.32 | $9.86 | 40,130 |
| 2019-02-20 | $11.37 | $11.40 | $11.35 | $11.37 | $9.90 | 26,798 |
| 2019-02-19 | $11.37 | $11.37 | $11.35 | $11.37 | $9.90 | 12,196 |
| 2019-02-15 | $11.34 | $11.35 | $11.33 | $11.35 | $9.88 | 12,138 |
| 2019-02-14 | $11.34 | $11.36 | $11.33 | $11.34 | $9.87 | 7,188 |
| 2019-02-13 | $11.34 | $11.35 | $11.34 | $11.34 | $9.84 | 6,021 |
| 2019-02-12 | $11.38 | $11.38 | $11.33 | $11.36 | $9.86 | 28,836 |
| 2019-02-11 | $11.30 | $11.39 | $11.30 | $11.39 | $9.89 | 6,187 |
| 2019-02-08 | $11.29 | $11.35 | $11.29 | $11.32 | $9.83 | 10,969 |
| 2019-02-07 | $11.27 | $11.34 | $11.27 | $11.34 | $9.84 | 28,146 |
| 2019-02-06 | $11.35 | $11.35 | $11.25 | $11.28 | $9.79 | 29,046 |
| 2019-02-05 | $11.32 | $11.33 | $11.30 | $11.33 | $9.84 | 4,388 |
| 2019-02-04 | $11.35 | $11.35 | $11.30 | $11.30 | $9.81 | 9,604 |
| 2019-02-01 | $11.33 | $11.37 | $11.32 | $11.35 | $9.85 | 14,190 |
| 2019-01-31 | $11.29 | $11.31 | $11.27 | $11.31 | $9.82 | 23,322 |
| 2019-01-30 | $11.21 | $11.24 | $11.18 | $11.21 | $9.73 | 12,206 |
| 2019-01-29 | $11.16 | $11.23 | $11.16 | $11.18 | $9.71 | 32,039 |
| 2019-01-28 | $11.26 | $11.29 | $11.19 | $11.19 | $9.71 | 20,211 |
| 2019-01-25 | $11.29 | $11.29 | $11.25 | $11.25 | $9.77 | 920 |
| 2019-01-24 | $11.24 | $11.32 | $11.24 | $11.27 | $9.78 | 20,652 |
| 2019-01-23 | $11.21 | $11.26 | $11.21 | $11.26 | $9.77 | 8,206 |
| 2019-01-22 | $11.31 | $11.31 | $11.18 | $11.27 | $9.78 | 12,898 |
| 2019-01-18 | $11.27 | $11.34 | $11.26 | $11.26 | $9.77 | 9,513 |
| 2019-01-17 | $11.31 | $11.31 | $11.29 | $11.31 | $9.82 | 2,392 |
| 2019-01-16 | $11.26 | $11.31 | $11.26 | $11.31 | $9.82 | 7,078 |
| 2019-01-15 | $11.34 | $11.35 | $11.26 | $11.26 | $9.77 | 25,492 |
| 2019-01-14 | $11.34 | $11.35 | $11.34 | $11.34 | $9.84 | 18,479 |
| 2019-01-11 | $11.33 | $11.36 | $11.33 | $11.36 | $9.83 | 3,915 |
| 2019-01-10 | $11.30 | $11.34 | $11.30 | $11.32 | $9.80 | 7,033 |
| 2019-01-09 | $11.26 | $11.30 | $11.24 | $11.30 | $9.78 | 26,704 |
| 2019-01-08 | $11.26 | $11.29 | $11.26 | $11.28 | $9.76 | 25,608 |
| 2019-01-07 | $11.20 | $11.27 | $11.15 | $11.25 | $9.74 | 25,584 |
| 2019-01-04 | $11.17 | $11.20 | $11.11 | $11.19 | $9.68 | 56,429 |
| 2019-01-03 | $11.14 | $11.17 | $11.12 | $11.17 | $9.67 | 30,526 |
| 2019-01-02 | $10.90 | $11.10 | $10.90 | $11.10 | $9.61 | 34,180 |
| 2018-12-31 | $10.86 | $10.95 | $10.81 | $10.95 | $9.48 | 75,342 |
| 2018-12-28 | $10.80 | $10.90 | $10.80 | $10.84 | $9.38 | 150,329 |
| 2018-12-27 | $10.77 | $10.88 | $10.75 | $10.79 | $9.34 | 135,003 |
| 2018-12-26 | $10.85 | $10.85 | $10.75 | $10.76 | $9.31 | 77,669 |
| 2018-12-24 | $10.82 | $10.83 | $10.80 | $10.82 | $9.36 | 12,788 |
| 2018-12-21 | $10.87 | $10.87 | $10.75 | $10.82 | $9.36 | 83,271 |
| 2018-12-20 | $10.89 | $10.92 | $10.78 | $10.82 | $9.36 | 59,116 |
| 2018-12-19 | $10.85 | $10.91 | $10.84 | $10.89 | $9.43 | 29,019 |
| 2018-12-18 | $10.86 | $10.87 | $10.78 | $10.84 | $9.38 | 89,385 |
| 2018-12-17 | $10.90 | $10.95 | $10.85 | $10.86 | $9.40 | 61,260 |
| 2018-12-14 | $11.00 | $11.00 | $10.93 | $10.97 | $9.49 | 21,820 |
| 2018-12-13 | $10.98 | $11.00 | $10.98 | $11.00 | $9.52 | 50,439 |
| 2018-12-12 | $11.07 | $11.07 | $10.98 | $11.02 | $9.51 | 32,525 |
| 2018-12-11 | $11.05 | $11.10 | $11.05 | $11.07 | $9.55 | 28,560 |
| 2018-12-10 | $11.18 | $11.18 | $11.10 | $11.10 | $9.58 | 40,811 |
| 2018-12-07 | $11.14 | $11.14 | $11.08 | $11.11 | $9.59 | 12,586 |
| 2018-12-06 | $11.06 | $11.13 | $11.06 | $11.11 | $9.59 | 18,914 |
| 2018-12-04 | $10.94 | $11.07 | $10.94 | $11.06 | $9.54 | 46,106 |
| 2018-12-03 | $10.90 | $11.00 | $10.90 | $10.95 | $9.45 | 46,690 |
| 2018-11-30 | $10.93 | $10.98 | $10.89 | $10.91 | $9.41 | 22,347 |
| 2018-11-29 | $10.88 | $10.95 | $10.86 | $10.95 | $9.45 | 29,855 |
| 2018-11-28 | $10.84 | $10.88 | $10.84 | $10.87 | $9.38 | 58,632 |
| 2018-11-27 | $10.83 | $10.86 | $10.83 | $10.85 | $9.36 | 19,109 |
| 2018-11-26 | $10.87 | $10.88 | $10.83 | $10.83 | $9.34 | 39,176 |
| 2018-11-23 | $10.87 | $10.87 | $10.85 | $10.87 | $9.38 | 11,267 |
| 2018-11-21 | $10.80 | $10.88 | $10.80 | $10.84 | $9.35 | 31,217 |
| 2018-11-20 | $10.78 | $10.85 | $10.78 | $10.83 | $9.34 | 23,820 |
| 2018-11-19 | $10.85 | $10.88 | $10.84 | $10.84 | $9.35 | 16,792 |
| 2018-11-16 | $10.88 | $10.89 | $10.83 | $10.83 | $9.34 | 28,955 |
| 2018-11-15 | $10.89 | $10.90 | $10.86 | $10.86 | $9.37 | 6,256 |
| 2018-11-14 | $10.87 | $10.88 | $10.85 | $10.88 | $9.39 | 15,039 |
| 2018-11-13 | $10.84 | $10.90 | $10.84 | $10.90 | $9.37 | 26,921 |
| 2018-11-12 | $10.82 | $10.84 | $10.81 | $10.84 | $9.32 | 8,594 |
| 2018-11-09 | $10.78 | $10.81 | $10.78 | $10.81 | $9.30 | 10,014 |
| 2018-11-08 | $10.74 | $10.78 | $10.73 | $10.76 | $9.25 | 20,444 |
| 2018-11-07 | $10.68 | $10.77 | $10.68 | $10.74 | $9.24 | 38,597 |
| 2018-11-06 | $10.73 | $10.77 | $10.71 | $10.71 | $9.21 | 12,259 |
| 2018-11-05 | $10.74 | $10.78 | $10.73 | $10.73 | $9.23 | 23,037 |
| 2018-11-02 | $10.84 | $10.84 | $10.70 | $10.75 | $9.25 | 28,574 |
| 2018-11-01 | $10.77 | $10.82 | $10.77 | $10.82 | $9.31 | 10,627 |
| 2018-10-31 | $10.80 | $10.80 | $10.73 | $10.79 | $9.28 | 90,118 |
| 2018-10-30 | $10.85 | $10.85 | $10.79 | $10.84 | $9.32 | 16,402 |
| 2018-10-29 | $10.84 | $10.87 | $10.84 | $10.86 | $9.34 | 9,969 |
| 2018-10-26 | $10.82 | $10.90 | $10.80 | $10.88 | $9.36 | 24,596 |
| 2018-10-25 | $10.84 | $10.87 | $10.82 | $10.85 | $9.33 | 19,298 |
| 2018-10-24 | $10.82 | $10.88 | $10.82 | $10.84 | $9.32 | 78,252 |
| 2018-10-23 | $10.81 | $10.85 | $10.80 | $10.83 | $9.31 | 12,990 |
| 2018-10-22 | $10.81 | $10.83 | $10.80 | $10.80 | $9.29 | 16,960 |
| 2018-10-19 | $10.74 | $10.82 | $10.74 | $10.78 | $9.27 | 22,568 |
| 2018-10-18 | $10.73 | $10.79 | $10.73 | $10.79 | $9.28 | 26,634 |
| 2018-10-17 | $10.76 | $10.76 | $10.64 | $10.71 | $9.21 | 43,910 |
| 2018-10-16 | $10.71 | $10.77 | $10.71 | $10.73 | $9.23 | 14,782 |
| 2018-10-15 | $10.72 | $10.77 | $10.70 | $10.70 | $9.20 | 10,655 |
| 2018-10-12 | $10.80 | $10.80 | $10.76 | $10.78 | $9.27 | 15,851 |
| 2018-10-11 | $10.89 | $10.89 | $10.80 | $10.85 | $9.30 | 28,450 |
| 2018-10-10 | $10.81 | $10.88 | $10.81 | $10.88 | $9.33 | 5,762 |
| 2018-10-09 | $10.92 | $10.92 | $10.86 | $10.86 | $9.31 | 19,400 |
| 2018-10-08 | $10.87 | $10.89 | $10.85 | $10.89 | $9.34 | 4,696 |
| 2018-10-05 | $10.92 | $10.94 | $10.91 | $10.91 | $9.35 | 21,068 |
| 2018-10-04 | $10.97 | $10.97 | $10.91 | $10.91 | $9.35 | 21,480 |
| 2018-10-03 | $11.03 | $11.03 | $10.96 | $10.97 | $9.40 | 19,959 |
| 2018-10-02 | $11.03 | $11.05 | $10.99 | $11.05 | $9.47 | 18,321 |
| 2018-10-01 | $11.03 | $11.05 | $11.00 | $11.00 | $9.43 | 12,226 |
| 2018-09-28 | $10.95 | $11.05 | $10.94 | $11.03 | $9.46 | 28,878 |
| 2018-09-27 | $10.94 | $10.96 | $10.92 | $10.92 | $9.36 | 14,476 |
| 2018-09-26 | $10.91 | $10.94 | $10.90 | $10.94 | $9.38 | 11,077 |
| 2018-09-25 | $10.93 | $10.94 | $10.89 | $10.90 | $9.34 | 27,823 |
| 2018-09-24 | $10.95 | $10.96 | $10.95 | $10.95 | $9.39 | 7,749 |
| 2018-09-21 | $10.95 | $10.98 | $10.94 | $10.94 | $9.38 | 12,530 |
| 2018-09-20 | $10.97 | $10.98 | $10.96 | $10.97 | $9.40 | 39,850 |
| 2018-09-19 | $10.98 | $10.98 | $10.95 | $10.95 | $9.39 | 13,436 |
| 2018-09-18 | $11.05 | $11.05 | $10.94 | $10.97 | $9.40 | 77,225 |
| 2018-09-17 | $11.13 | $11.13 | $11.04 | $11.04 | $9.46 | 72,762 |
| 2018-09-14 | $11.13 | $11.14 | $11.13 | $11.14 | $9.55 | 22,414 |
| 2018-09-13 | $11.20 | $11.20 | $11.11 | $11.14 | $9.55 | 35,370 |
| 2018-09-12 | $11.24 | $11.24 | $11.22 | $11.23 | $9.60 | 29,177 |
| 2018-09-11 | $11.25 | $11.25 | $11.23 | $11.23 | $9.60 | 18,278 |
| 2018-09-10 | $11.23 | $11.27 | $11.23 | $11.25 | $9.61 | 38,982 |
| 2018-09-07 | $11.20 | $11.22 | $11.19 | $11.20 | $9.57 | 9,271 |
| 2018-09-06 | $11.24 | $11.24 | $11.22 | $11.24 | $9.61 | 22,268 |
| 2018-09-05 | $11.24 | $11.24 | $11.19 | $11.23 | $9.60 | 17,398 |
| 2018-09-04 | $11.25 | $11.27 | $11.21 | $11.24 | $9.61 | 27,086 |
| 2018-08-31 | $11.23 | $11.27 | $11.22 | $11.23 | $9.60 | 15,138 |
| 2018-08-30 | $11.24 | $11.29 | $11.20 | $11.22 | $9.59 | 13,224 |
| 2018-08-29 | $11.30 | $11.30 | $11.26 | $11.26 | $9.62 | 18,367 |
| 2018-08-28 | $11.26 | $11.28 | $11.24 | $11.26 | $9.62 | 17,604 |
| 2018-08-27 | $11.26 | $11.28 | $11.26 | $11.27 | $9.63 | 24,769 |
| 2018-08-24 | $11.27 | $11.28 | $11.26 | $11.26 | $9.62 | 11,817 |
| 2018-08-23 | $11.27 | $11.27 | $11.26 | $11.26 | $9.62 | 5,924 |
| 2018-08-22 | $11.26 | $11.29 | $11.25 | $11.27 | $9.63 | 23,723 |
| 2018-08-21 | $11.24 | $11.27 | $11.24 | $11.27 | $9.63 | 11,574 |
| 2018-08-20 | $11.23 | $11.26 | $11.23 | $11.25 | $9.61 | 13,019 |
| 2018-08-17 | $11.30 | $11.30 | $11.23 | $11.26 | $9.62 | 26,305 |
| 2018-08-16 | $11.26 | $11.27 | $11.24 | $11.27 | $9.63 | 11,239 |
| 2018-08-15 | $11.28 | $11.30 | $11.27 | $11.30 | $9.66 | 19,676 |
| 2018-08-14 | $11.27 | $11.28 | $11.25 | $11.28 | $9.64 | 7,505 |
| 2018-08-13 | $11.28 | $11.29 | $11.27 | $11.28 | $9.61 | 12,179 |
| 2018-08-10 | $11.25 | $11.27 | $11.24 | $11.27 | $9.60 | 14,686 |
| 2018-08-09 | $11.25 | $11.27 | $11.25 | $11.27 | $9.60 | 10,496 |
| 2018-08-08 | $11.27 | $11.27 | $11.24 | $11.26 | $9.59 | 27,103 |
| 2018-08-07 | $11.25 | $11.28 | $11.24 | $11.26 | $9.59 | 24,628 |
| 2018-08-06 | $11.25 | $11.26 | $11.22 | $11.25 | $9.58 | 33,948 |
| 2018-08-03 | $11.21 | $11.23 | $11.21 | $11.22 | $9.56 | 8,874 |
| 2018-08-02 | $11.25 | $11.25 | $11.16 | $11.20 | $9.54 | 20,932 |
| 2018-08-01 | $11.25 | $11.25 | $11.18 | $11.19 | $9.53 | 16,477 |
| 2018-07-31 | $11.20 | $11.21 | $11.15 | $11.20 | $9.54 | 55,084 |
| 2018-07-30 | $11.25 | $11.25 | $11.20 | $11.24 | $9.57 | 26,835 |
| 2018-07-27 | $11.25 | $11.25 | $11.24 | $11.24 | $9.57 | 12,912 |
| 2018-07-26 | $11.25 | $11.26 | $11.23 | $11.26 | $9.59 | 6,661 |
| 2018-07-25 | $11.25 | $11.30 | $11.25 | $11.29 | $9.62 | 15,105 |
| 2018-07-24 | $11.28 | $11.28 | $11.25 | $11.26 | $9.59 | 8,437 |
| 2018-07-23 | $11.32 | $11.32 | $11.26 | $11.27 | $9.60 | 27,039 |
| 2018-07-20 | $11.28 | $11.30 | $11.26 | $11.30 | $9.63 | 11,349 |
| 2018-07-19 | $11.30 | $11.31 | $11.29 | $11.29 | $9.62 | 13,759 |
| 2018-07-18 | $11.30 | $11.32 | $11.26 | $11.29 | $9.62 | 15,827 |
| 2018-07-17 | $11.32 | $11.35 | $11.28 | $11.30 | $9.63 | 50,928 |
| 2018-07-16 | $11.37 | $11.38 | $11.30 | $11.31 | $9.63 | 14,578 |
| 2018-07-13 | $11.33 | $11.36 | $11.32 | $11.35 | $9.67 | 8,653 |
| 2018-07-12 | $11.33 | $11.34 | $11.30 | $11.31 | $9.63 | 24,775 |
| 2018-07-11 | $11.33 | $11.33 | $11.29 | $11.32 | $9.61 | 22,118 |
| 2018-07-10 | $11.30 | $11.33 | $11.28 | $11.32 | $9.61 | 13,519 |
| 2018-07-09 | $11.30 | $11.32 | $11.30 | $11.30 | $9.59 | 12,799 |
| 2018-07-06 | $11.31 | $11.34 | $11.30 | $11.30 | $9.59 | 10,796 |
| 2018-07-05 | $11.29 | $11.35 | $11.29 | $11.31 | $9.60 | 22,533 |
| 2018-07-03 | $11.32 | $11.35 | $11.31 | $11.34 | $9.63 | 6,446 |
| 2018-07-02 | $11.39 | $11.39 | $11.30 | $11.33 | $9.62 | 24,128 |
| 2018-06-29 | $11.32 | $11.35 | $11.32 | $11.34 | $9.63 | 17,578 |
| 2018-06-28 | $11.27 | $11.33 | $11.27 | $11.31 | $9.60 | 13,375 |
| 2018-06-27 | $11.30 | $11.32 | $11.28 | $11.32 | $9.61 | 17,392 |
| 2018-06-26 | $11.27 | $11.31 | $11.24 | $11.29 | $9.58 | 55,242 |
| 2018-06-25 | $11.27 | $11.29 | $11.24 | $11.28 | $9.58 | 34,154 |
| 2018-06-22 | $11.26 | $11.29 | $11.23 | $11.26 | $9.56 | 13,822 |
| 2018-06-21 | $11.26 | $11.29 | $11.25 | $11.27 | $9.57 | 12,416 |
| 2018-06-20 | $11.28 | $11.28 | $11.26 | $11.26 | $9.56 | 20,296 |
| 2018-06-19 | $11.23 | $11.28 | $11.16 | $11.28 | $9.58 | 34,036 |
| 2018-06-18 | $11.24 | $11.25 | $11.20 | $11.23 | $9.53 | 6,732 |
| 2018-06-15 | $11.22 | $11.24 | $11.16 | $11.24 | $9.54 | 24,845 |
| 2018-06-14 | $11.26 | $11.26 | $11.18 | $11.21 | $9.52 | 23,506 |
| 2018-06-13 | $11.27 | $11.30 | $11.26 | $11.27 | $9.54 | 16,897 |
| 2018-06-12 | $11.30 | $11.32 | $11.28 | $11.29 | $9.55 | 12,856 |
| 2018-06-11 | $11.30 | $11.34 | $11.29 | $11.29 | $9.55 | 13,744 |
| 2018-06-08 | $11.33 | $11.37 | $11.32 | $11.34 | $9.59 | 26,384 |
| 2018-06-07 | $11.33 | $11.35 | $11.33 | $11.35 | $9.60 | 12,027 |
| 2018-06-06 | $11.39 | $11.39 | $11.33 | $11.35 | $9.60 | 11,907 |
| 2018-06-05 | $11.39 | $11.39 | $11.38 | $11.39 | $9.64 | 3,153 |
| 2018-06-04 | $11.39 | $11.40 | $11.36 | $11.38 | $9.63 | 15,128 |
| 2018-06-01 | $11.37 | $11.39 | $11.37 | $11.38 | $9.63 | 17,453 |
| 2018-05-31 | $11.39 | $11.41 | $11.36 | $11.38 | $9.63 | 31,920 |
| 2018-05-30 | $11.34 | $11.38 | $11.32 | $11.37 | $9.62 | 11,708 |
| 2018-05-29 | $11.34 | $11.37 | $11.31 | $11.36 | $9.61 | 16,239 |
| 2018-05-25 | $11.33 | $11.33 | $11.29 | $11.29 | $9.55 | 17,305 |
| 2018-05-24 | $11.29 | $11.31 | $11.28 | $11.30 | $9.56 | 11,294 |
| 2018-05-23 | $11.32 | $11.34 | $11.25 | $11.30 | $9.56 | 60,621 |
| 2018-05-22 | $11.27 | $11.31 | $11.27 | $11.30 | $9.56 | 12,604 |
| 2018-05-21 | $11.30 | $11.31 | $11.27 | $11.30 | $9.56 | 21,258 |
| 2018-05-18 | $11.29 | $11.32 | $11.28 | $11.31 | $9.57 | 39,388 |
| 2018-05-17 | $11.35 | $11.35 | $11.30 | $11.33 | $9.59 | 10,335 |
| 2018-05-16 | $11.36 | $11.36 | $11.32 | $11.36 | $9.61 | 4,935 |
| 2018-05-15 | $11.37 | $11.39 | $11.34 | $11.34 | $9.59 | 9,328 |
| 2018-05-14 | $11.39 | $11.41 | $11.37 | $11.41 | $9.65 | 20,734 |
| 2018-05-11 | $11.44 | $11.44 | $11.41 | $11.43 | $9.64 | 23,541 |
| 2018-05-10 | $11.47 | $11.48 | $11.40 | $11.44 | $9.65 | 35,824 |
| 2018-05-09 | $11.41 | $11.45 | $11.41 | $11.45 | $9.66 | 7,248 |
| 2018-05-08 | $11.46 | $11.47 | $11.42 | $11.42 | $9.63 | 4,320 |
| 2018-05-07 | $11.42 | $11.46 | $11.41 | $11.45 | $9.66 | 26,455 |
| 2018-05-04 | $11.42 | $11.45 | $11.42 | $11.45 | $9.66 | 53,963 |
| 2018-05-03 | $11.37 | $11.45 | $11.37 | $11.44 | $9.65 | 41,916 |
| 2018-05-02 | $11.43 | $11.43 | $11.41 | $11.41 | $9.62 | 10,937 |
| 2018-05-01 | $11.41 | $11.41 | $11.36 | $11.40 | $9.61 | 60,845 |
| 2018-04-30 | $11.38 | $11.40 | $11.37 | $11.40 | $9.61 | 33,488 |
| 2018-04-27 | $11.37 | $11.41 | $11.34 | $11.38 | $9.60 | 24,613 |
| 2018-04-26 | $11.32 | $11.36 | $11.31 | $11.35 | $9.57 | 16,234 |
| 2018-04-25 | $11.30 | $11.32 | $11.29 | $11.30 | $9.53 | 36,581 |
| 2018-04-24 | $11.37 | $11.37 | $11.30 | $11.34 | $9.56 | 27,392 |
| 2018-04-23 | $11.40 | $11.41 | $11.34 | $11.34 | $9.56 | 80,991 |
| 2018-04-20 | $11.38 | $11.41 | $11.35 | $11.41 | $9.62 | 21,249 |
| 2018-04-19 | $11.40 | $11.40 | $11.35 | $11.38 | $9.60 | 25,545 |
| 2018-04-18 | $11.42 | $11.44 | $11.39 | $11.40 | $9.61 | 23,514 |
| 2018-04-17 | $11.41 | $11.45 | $11.40 | $11.44 | $9.65 | 27,510 |
| 2018-04-16 | $11.44 | $11.45 | $11.39 | $11.44 | $9.65 | 34,593 |
| 2018-04-13 | $11.47 | $11.48 | $11.45 | $11.46 | $9.66 | 11,530 |
| 2018-04-12 | $11.49 | $11.50 | $11.47 | $11.47 | $9.67 | 6,936 |
| 2018-04-11 | $11.44 | $11.54 | $11.44 | $11.52 | $9.68 | 18,872 |
| 2018-04-10 | $11.47 | $11.53 | $11.47 | $11.52 | $9.68 | 23,784 |
| 2018-04-09 | $11.56 | $11.58 | $11.50 | $11.51 | $9.67 | 56,038 |
| 2018-04-06 | $11.56 | $11.60 | $11.53 | $11.57 | $9.72 | 29,955 |
| 2018-04-05 | $11.52 | $11.58 | $11.50 | $11.57 | $9.72 | 30,559 |
| 2018-04-04 | $11.53 | $11.59 | $11.52 | $11.59 | $9.74 | 16,445 |
| 2018-04-03 | $11.48 | $11.56 | $11.48 | $11.51 | $9.67 | 37,311 |
| 2018-04-02 | $11.56 | $11.56 | $11.52 | $11.54 | $9.70 | 7,733 |
| 2018-03-29 | $11.51 | $11.55 | $11.48 | $11.51 | $9.67 | 141,250 |
| 2018-03-28 | $11.50 | $11.51 | $11.39 | $11.51 | $9.67 | 134,991 |
| 2018-03-27 | $11.59 | $11.59 | $11.49 | $11.50 | $9.67 | 44,254 |
| 2018-03-26 | $11.53 | $11.59 | $11.52 | $11.57 | $9.72 | 38,196 |
| 2018-03-23 | $11.54 | $11.57 | $11.51 | $11.54 | $9.70 | 6,534 |
| 2018-03-22 | $11.54 | $11.57 | $11.53 | $11.57 | $9.72 | 12,926 |
| 2018-03-21 | $11.54 | $11.54 | $11.50 | $11.52 | $9.68 | 12,680 |
| 2018-03-20 | $11.57 | $11.57 | $11.51 | $11.55 | $9.71 | 18,101 |
| 2018-03-19 | $11.57 | $11.59 | $11.57 | $11.58 | $9.73 | 12,434 |
| 2018-03-16 | $11.61 | $11.61 | $11.57 | $11.61 | $9.76 | 11,436 |
| 2018-03-15 | $11.58 | $11.62 | $11.57 | $11.62 | $9.77 | 8,303 |
| 2018-03-14 | $11.58 | $11.61 | $11.57 | $11.61 | $9.76 | 12,990 |
| 2018-03-13 | $11.73 | $11.73 | $11.62 | $11.66 | $9.77 | 24,741 |
| 2018-03-12 | $11.74 | $11.76 | $11.72 | $11.74 | $9.83 | 10,463 |
| 2018-03-09 | $11.63 | $11.74 | $11.62 | $11.72 | $9.82 | 20,938 |
| 2018-03-08 | $11.61 | $11.70 | $11.61 | $11.69 | $9.79 | 20,371 |
| 2018-03-07 | $11.67 | $11.72 | $11.62 | $11.67 | $9.78 | 44,792 |
| 2018-03-06 | $11.73 | $11.77 | $11.65 | $11.67 | $9.78 | 68,605 |
| 2018-03-05 | $11.77 | $11.77 | $11.75 | $11.77 | $9.86 | 23,681 |
| 2018-03-02 | $11.85 | $11.85 | $11.73 | $11.77 | $9.86 | 56,454 |
| 2018-03-01 | $11.88 | $11.88 | $11.84 | $11.87 | $9.94 | 13,225 |
| 2018-02-28 | $11.86 | $11.88 | $11.86 | $11.88 | $9.95 | 8,022 |
| 2018-02-27 | $11.88 | $11.88 | $11.83 | $11.85 | $9.93 | 20,248 |
| 2018-02-26 | $11.79 | $11.86 | $11.79 | $11.86 | $9.94 | 26,586 |
| 2018-02-23 | $11.85 | $11.85 | $11.78 | $11.84 | $9.92 | 33,434 |
| 2018-02-22 | $11.85 | $11.88 | $11.75 | $11.82 | $9.90 | 21,997 |
| 2018-02-21 | $11.92 | $11.92 | $11.87 | $11.88 | $9.95 | 17,587 |
| 2018-02-20 | $12.02 | $12.02 | $11.88 | $11.92 | $9.99 | 15,101 |
| 2018-02-16 | $11.90 | $11.97 | $11.90 | $11.94 | $10.00 | 29,794 |
| 2018-02-15 | $11.87 | $11.99 | $11.87 | $11.99 | $10.04 | 24,098 |
| 2018-02-14 | $11.95 | $12.00 | $11.92 | $11.98 | $10.04 | 11,931 |
| 2018-02-13 | $12.04 | $12.07 | $11.96 | $12.06 | $10.07 | 34,103 |
| 2018-02-12 | $12.06 | $12.07 | $12.03 | $12.07 | $10.08 | 5,604 |
| 2018-02-09 | $12.10 | $12.11 | $12.04 | $12.06 | $10.07 | 6,629 |
| 2018-02-08 | $12.10 | $12.11 | $12.10 | $12.11 | $10.11 | 3,950 |
| 2018-02-07 | $12.16 | $12.20 | $12.12 | $12.13 | $10.13 | 13,910 |
| 2018-02-06 | $12.01 | $12.12 | $12.01 | $12.12 | $10.12 | 8,435 |
| 2018-02-05 | $12.02 | $12.02 | $12.01 | $12.02 | $10.04 | 7,807 |
| 2018-02-02 | $12.07 | $12.09 | $12.03 | $12.09 | $10.09 | 33,588 |
| 2018-02-01 | $12.14 | $12.14 | $12.05 | $12.10 | $10.10 | 12,350 |
| 2018-01-31 | $12.05 | $12.12 | $12.04 | $12.12 | $10.12 | 26,685 |
| 2018-01-30 | $12.12 | $12.12 | $12.04 | $12.05 | $10.06 | 10,219 |
| 2018-01-29 | $12.21 | $12.23 | $12.04 | $12.11 | $10.11 | 49,017 |
| 2018-01-26 | $12.30 | $12.31 | $12.25 | $12.26 | $10.24 | 12,157 |
| 2018-01-25 | $12.34 | $12.41 | $12.34 | $12.34 | $10.30 | 19,088 |
| 2018-01-24 | $12.42 | $12.42 | $12.32 | $12.35 | $10.31 | 14,327 |
| 2018-01-23 | $12.37 | $12.46 | $12.37 | $12.38 | $10.34 | 22,365 |
| 2018-01-22 | $12.33 | $12.41 | $12.32 | $12.39 | $10.34 | 29,551 |
| 2018-01-19 | $12.46 | $12.48 | $12.40 | $12.45 | $10.39 | 9,225 |
| 2018-01-18 | $12.46 | $12.46 | $12.41 | $12.41 | $10.36 | 17,396 |
| 2018-01-17 | $12.50 | $12.50 | $12.42 | $12.47 | $10.41 | 50,782 |
| 2018-01-16 | $12.49 | $12.49 | $12.39 | $12.46 | $10.40 | 28,750 |
| 2018-01-12 | $12.45 | $12.48 | $12.44 | $12.44 | $10.39 | 9,967 |
| 2018-01-11 | $12.43 | $12.51 | $12.43 | $12.48 | $10.42 | 25,695 |
| 2018-01-10 | $12.50 | $12.61 | $12.47 | $12.50 | $10.40 | 37,098 |
| 2018-01-09 | $12.52 | $12.59 | $12.50 | $12.51 | $10.41 | 20,466 |
| 2018-01-08 | $12.70 | $12.70 | $12.50 | $12.54 | $10.44 | 47,361 |
| 2018-01-05 | $12.75 | $12.76 | $12.65 | $12.65 | $10.53 | 14,202 |
| 2018-01-04 | $12.69 | $12.70 | $12.62 | $12.70 | $10.57 | 50,533 |
| 2018-01-03 | $12.63 | $12.71 | $12.62 | $12.69 | $10.56 | 31,458 |
| 2018-01-02 | $12.60 | $12.62 | $12.54 | $12.59 | $10.48 | 18,288 |
| 2017-12-29 | $12.66 | $12.66 | $12.56 | $12.57 | $10.46 | 44,806 |
| 2017-12-28 | $12.60 | $12.65 | $12.58 | $12.61 | $10.49 | 31,221 |
| 2017-12-27 | $12.63 | $12.66 | $12.56 | $12.61 | $10.49 | 58,141 |
| 2017-12-26 | $12.51 | $12.62 | $12.51 | $12.62 | $10.50 | 10,466 |
| 2017-12-22 | $12.74 | $12.74 | $12.56 | $12.62 | $10.50 | 27,711 |
| 2017-12-21 | $12.61 | $12.61 | $12.58 | $12.58 | $10.47 | 14,654 |
| 2017-12-20 | $12.60 | $12.63 | $12.51 | $12.61 | $10.49 | 48,032 |
| 2017-12-19 | $12.83 | $12.83 | $12.58 | $12.65 | $10.53 | 35,093 |
| 2017-12-18 | $12.80 | $12.82 | $12.70 | $12.76 | $10.62 | 28,408 |
| 2017-12-15 | $12.87 | $12.89 | $12.66 | $12.80 | $10.65 | 38,124 |
| 2017-12-14 | $12.85 | $12.91 | $12.82 | $12.90 | $10.74 | 22,283 |
| 2017-12-13 | $12.94 | $12.95 | $12.88 | $12.94 | $10.73 | 67,763 |
| 2017-12-12 | $13.00 | $13.00 | $12.90 | $12.92 | $10.72 | 22,601 |
| 2017-12-11 | $13.17 | $13.17 | $13.05 | $13.06 | $10.83 | 16,632 |
| 2017-12-08 | $13.12 | $13.12 | $13.08 | $13.08 | $10.85 | 7,156 |
| 2017-12-07 | $13.16 | $13.20 | $13.13 | $13.13 | $10.89 | 16,204 |
| 2017-12-06 | $13.27 | $13.27 | $13.18 | $13.21 | $10.96 | 29,712 |
| 2017-12-05 | $13.14 | $13.19 | $13.14 | $13.19 | $10.94 | 4,881 |
| 2017-12-04 | $13.18 | $13.18 | $13.10 | $13.14 | $10.90 | 5,439 |
| 2017-12-01 | $13.22 | $13.27 | $13.12 | $13.19 | $10.94 | 6,222 |
| 2017-11-30 | $13.05 | $13.11 | $13.05 | $13.11 | $10.87 | 21,033 |
| 2017-11-29 | $13.05 | $13.06 | $13.05 | $13.05 | $10.82 | 7,863 |
| 2017-11-28 | $13.08 | $13.10 | $13.06 | $13.07 | $10.84 | 3,028 |
| 2017-11-27 | $13.10 | $13.19 | $13.10 | $13.12 | $10.88 | 5,111 |
| 2017-11-24 | $13.12 | $13.12 | $13.07 | $13.07 | $10.84 | 1,647 |
| 2017-11-22 | $13.21 | $13.22 | $13.12 | $13.12 | $10.88 | 5,079 |
| 2017-11-21 | $13.16 | $13.17 | $13.15 | $13.17 | $10.92 | 5,249 |
| 2017-11-20 | $13.13 | $13.21 | $13.13 | $13.13 | $10.89 | 12,164 |
| 2017-11-17 | $13.31 | $13.31 | $13.15 | $13.16 | $10.92 | 19,468 |
| 2017-11-16 | $13.28 | $13.36 | $13.26 | $13.29 | $11.02 | 4,520 |
| 2017-11-15 | $13.30 | $13.39 | $13.24 | $13.31 | $11.04 | 10,690 |
| 2017-11-14 | $13.24 | $13.27 | $13.24 | $13.24 | $10.98 | 3,963 |
| 2017-11-13 | $13.27 | $13.27 | $13.22 | $13.26 | $10.96 | 3,307 |
| 2017-11-10 | $13.42 | $13.42 | $13.16 | $13.21 | $10.92 | 10,230 |
| 2017-11-09 | $13.29 | $13.55 | $13.28 | $13.55 | $11.20 | 6,557 |
| 2017-11-08 | $13.25 | $13.26 | $13.24 | $13.24 | $10.95 | 10,195 |
| 2017-11-07 | $13.20 | $13.27 | $13.20 | $13.21 | $10.92 | 2,283 |
| 2017-11-06 | $13.22 | $13.27 | $13.15 | $13.16 | $10.88 | 7,880 |
| 2017-11-03 | $13.18 | $13.25 | $13.18 | $13.19 | $10.90 | 4,962 |
| 2017-11-02 | $13.25 | $13.25 | $13.17 | $13.18 | $10.90 | 10,660 |
| 2017-11-01 | $13.20 | $13.24 | $13.19 | $13.24 | $10.95 | 6,997 |
| 2017-10-31 | $13.09 | $13.24 | $13.09 | $13.20 | $10.91 | 24,393 |
| 2017-10-30 | $13.12 | $13.20 | $13.11 | $13.11 | $10.84 | 20,605 |
| 2017-10-27 | $13.12 | $13.16 | $13.10 | $13.10 | $10.83 | 19,048 |
| 2017-10-26 | $13.18 | $13.25 | $13.14 | $13.25 | $10.95 | 10,244 |
| 2017-10-25 | $13.15 | $13.21 | $13.12 | $13.21 | $10.92 | 17,935 |
| 2017-10-24 | $13.15 | $13.16 | $13.14 | $13.15 | $10.87 | 4,469 |
| 2017-10-23 | $13.12 | $13.16 | $13.12 | $13.15 | $10.87 | 8,250 |
| 2017-10-20 | $13.15 | $13.15 | $13.12 | $13.12 | $10.85 | 2,023 |
| 2017-10-19 | $13.16 | $13.18 | $13.14 | $13.18 | $10.90 | 3,003 |
| 2017-10-18 | $13.15 | $13.19 | $13.13 | $13.16 | $10.88 | 7,926 |
| 2017-10-17 | $13.20 | $13.22 | $13.16 | $13.22 | $10.93 | 3,326 |
| 2017-10-16 | $13.25 | $13.26 | $13.24 | $13.25 | $10.95 | 3,450 |
| 2017-10-13 | $13.22 | $13.23 | $13.20 | $13.22 | $10.93 | 3,063 |
| 2017-10-12 | $13.24 | $13.24 | $13.20 | $13.24 | $10.95 | 8,839 |
| 2017-10-11 | $13.18 | $13.29 | $13.18 | $13.29 | $10.95 | 23,847 |
| 2017-10-10 | $13.10 | $13.29 | $13.10 | $13.23 | $10.90 | 36,175 |
| 2017-10-09 | $13.10 | $13.42 | $13.05 | $13.27 | $10.93 | 7,741 |
| 2017-10-06 | $13.05 | $13.06 | $13.04 | $13.05 | $10.75 | 2,189 |
| 2017-10-05 | $13.05 | $13.10 | $13.05 | $13.06 | $10.76 | 13,665 |
| 2017-10-04 | $13.03 | $13.12 | $13.03 | $13.10 | $10.79 | 19,157 |
| 2017-10-03 | $13.09 | $13.09 | $13.00 | $13.03 | $10.74 | 17,865 |
| 2017-10-02 | $13.07 | $13.17 | $13.00 | $13.01 | $10.72 | 12,686 |
| 2017-09-29 | $13.08 | $13.08 | $13.02 | $13.08 | $10.78 | 19,579 |
| 2017-09-28 | $13.12 | $13.12 | $13.02 | $13.07 | $10.77 | 4,832 |
| 2017-09-27 | $12.96 | $13.17 | $12.93 | $13.07 | $10.77 | 32,216 |
| 2017-09-26 | $12.96 | $13.03 | $12.96 | $12.99 | $10.70 | 3,606 |
| 2017-09-25 | $12.97 | $13.07 | $12.96 | $13.00 | $10.71 | 18,126 |
| 2017-09-22 | $13.00 | $13.05 | $12.96 | $12.97 | $10.69 | 18,831 |
| 2017-09-21 | $13.12 | $13.12 | $13.06 | $13.10 | $10.79 | 6,206 |
| 2017-09-20 | $13.07 | $13.11 | $13.06 | $13.08 | $10.78 | 4,392 |
| 2017-09-19 | $13.20 | $13.20 | $13.11 | $13.12 | $10.81 | 13,220 |
| 2017-09-18 | $13.25 | $13.27 | $13.16 | $13.16 | $10.84 | 16,411 |
| 2017-09-15 | $13.17 | $13.17 | $13.11 | $13.11 | $10.80 | 7,054 |
| 2017-09-14 | $13.17 | $13.17 | $13.09 | $13.11 | $10.80 | 7,057 |
| 2017-09-13 | $13.12 | $13.20 | $13.12 | $13.17 | $10.82 | 6,843 |
| 2017-09-12 | $13.15 | $13.15 | $13.13 | $13.13 | $10.78 | 3,716 |
| 2017-09-11 | $13.14 | $13.16 | $13.14 | $13.15 | $10.80 | 6,486 |
| 2017-09-08 | $13.15 | $13.18 | $13.14 | $13.14 | $10.79 | 7,086 |
| 2017-09-07 | $13.14 | $13.15 | $13.13 | $13.14 | $10.79 | 5,447 |
| 2017-09-06 | $13.11 | $13.14 | $13.11 | $13.11 | $10.77 | 14,452 |
| 2017-09-05 | $13.15 | $13.15 | $13.10 | $13.11 | $10.77 | 20,274 |
| 2017-09-01 | $13.15 | $13.15 | $13.13 | $13.13 | $10.78 | 10,637 |
| 2017-08-31 | $13.17 | $13.17 | $13.08 | $13.15 | $10.80 | 6,613 |
| 2017-08-30 | $13.19 | $13.22 | $13.09 | $13.09 | $10.75 | 38,767 |
| 2017-08-29 | $13.06 | $13.10 | $13.04 | $13.09 | $10.75 | 12,788 |
| 2017-08-28 | $13.01 | $13.03 | $12.98 | $13.03 | $10.70 | 3,756 |
| 2017-08-25 | $13.00 | $13.01 | $12.98 | $13.01 | $10.68 | 1,910 |
| 2017-08-24 | $13.02 | $13.02 | $12.97 | $12.97 | $10.65 | 5,066 |
| 2017-08-23 | $12.97 | $13.01 | $12.97 | $13.01 | $10.68 | 3,696 |
| 2017-08-22 | $13.02 | $13.02 | $12.95 | $12.96 | $10.64 | 4,294 |
| 2017-08-21 | $12.92 | $13.02 | $12.92 | $13.02 | $10.69 | 11,484 |
| 2017-08-18 | $12.95 | $12.95 | $12.88 | $12.92 | $10.61 | 10,388 |
| 2017-08-17 | $12.90 | $12.97 | $12.90 | $12.97 | $10.65 | 6,117 |
| 2017-08-16 | $12.91 | $12.92 | $12.88 | $12.90 | $10.59 | 10,944 |
| 2017-08-15 | $12.95 | $12.95 | $12.91 | $12.91 | $10.60 | 7,804 |
| 2017-08-14 | $12.98 | $13.03 | $12.98 | $12.98 | $10.66 | 11,657 |
| 2017-08-11 | $13.02 | $13.02 | $12.97 | $12.99 | $10.67 | 5,766 |
| 2017-08-10 | $13.14 | $13.14 | $13.01 | $13.08 | $10.70 | 14,664 |
| 2017-08-09 | $13.14 | $13.15 | $13.09 | $13.10 | $10.72 | 5,971 |
| 2017-08-08 | $13.11 | $13.12 | $13.09 | $13.09 | $10.71 | 6,550 |
| 2017-08-07 | $13.11 | $13.15 | $13.07 | $13.15 | $10.76 | 12,473 |
| 2017-08-04 | $13.39 | $13.39 | $13.06 | $13.11 | $10.73 | 18,228 |
| 2017-08-03 | $13.19 | $13.20 | $13.13 | $13.15 | $10.76 | 11,572 |
| 2017-08-02 | $13.19 | $13.19 | $13.09 | $13.13 | $10.74 | 14,661 |
| 2017-08-01 | $13.10 | $13.17 | $13.10 | $13.14 | $10.75 | 22,355 |
| 2017-07-31 | $13.05 | $13.10 | $13.03 | $13.10 | $10.72 | 28,549 |
| 2017-07-28 | $12.97 | $13.06 | $12.97 | $13.06 | $10.69 | 15,680 |
| 2017-07-27 | $12.98 | $12.99 | $12.95 | $12.99 | $10.63 | 17,956 |
| 2017-07-26 | $12.96 | $12.99 | $12.94 | $12.99 | $10.63 | 8,126 |
| 2017-07-25 | $13.03 | $13.03 | $12.88 | $12.94 | $10.59 | 50,523 |
| 2017-07-24 | $13.07 | $13.07 | $13.05 | $13.05 | $10.68 | 4,714 |
| 2017-07-21 | $13.08 | $13.11 | $13.07 | $13.10 | $10.72 | 11,476 |
| 2017-07-20 | $13.02 | $13.08 | $13.02 | $13.06 | $10.69 | 4,235 |
| 2017-07-19 | $12.99 | $13.04 | $12.99 | $13.04 | $10.67 | 1,789 |
| 2017-07-18 | $13.01 | $13.04 | $13.00 | $13.04 | $10.67 | 2,002 |
| 2017-07-17 | $13.05 | $13.06 | $12.96 | $12.99 | $10.63 | 26,455 |
| 2017-07-14 | $13.02 | $13.07 | $13.02 | $13.06 | $10.69 | 3,921 |
| 2017-07-13 | $12.98 | $12.99 | $12.93 | $12.99 | $10.63 | 27,441 |
| 2017-07-12 | $12.99 | $12.99 | $12.93 | $12.94 | $10.59 | 17,515 |
| 2017-07-11 | $12.97 | $13.02 | $12.97 | $13.01 | $10.61 | 3,378 |
| 2017-07-10 | $12.93 | $12.99 | $12.93 | $12.98 | $10.58 | 4,100 |
| 2017-07-07 | $12.91 | $12.95 | $12.91 | $12.92 | $10.53 | 5,240 |
| 2017-07-06 | $12.95 | $12.98 | $12.92 | $12.92 | $10.53 | 16,601 |
| 2017-07-05 | $13.06 | $13.06 | $12.92 | $12.99 | $10.59 | 18,414 |
| 2017-07-03 | $13.01 | $13.01 | $12.97 | $12.99 | $10.59 | 7,138 |
| 2017-06-30 | $12.97 | $12.97 | $12.94 | $12.95 | $10.56 | 6,725 |
| 2017-06-29 | $13.06 | $13.06 | $12.95 | $12.95 | $10.56 | 18,662 |
| 2017-06-28 | $13.09 | $13.09 | $13.03 | $13.06 | $10.65 | 13,320 |
| 2017-06-27 | $13.10 | $13.10 | $13.02 | $13.09 | $10.67 | 19,467 |
| 2017-06-26 | $13.10 | $13.14 | $13.10 | $13.12 | $10.70 | 8,604 |
| 2017-06-23 | $13.06 | $13.10 | $13.05 | $13.10 | $10.68 | 5,300 |
| 2017-06-22 | $13.10 | $13.11 | $13.08 | $13.09 | $10.67 | 6,093 |
| 2017-06-21 | $13.10 | $13.11 | $13.08 | $13.08 | $10.66 | 6,857 |
| 2017-06-20 | $13.05 | $13.12 | $13.05 | $13.11 | $10.69 | 10,582 |
| 2017-06-19 | $13.03 | $13.06 | $13.00 | $13.05 | $10.64 | 13,947 |
| 2017-06-16 | $13.04 | $13.08 | $13.03 | $13.03 | $10.62 | 18,662 |
| 2017-06-15 | $13.05 | $13.05 | $13.02 | $13.04 | $10.63 | 10,997 |
| 2017-06-14 | $13.06 | $13.11 | $13.02 | $13.05 | $10.64 | 45,287 |
| 2017-06-13 | $13.09 | $13.10 | $13.04 | $13.04 | $10.63 | 4,967 |
| 2017-06-12 | $13.18 | $13.18 | $13.10 | $13.13 | $10.67 | 7,474 |
| 2017-06-09 | $13.27 | $13.28 | $13.16 | $13.16 | $10.69 | 12,024 |
| 2017-06-08 | $13.23 | $13.23 | $13.20 | $13.20 | $10.72 | 6,005 |
| 2017-06-07 | $13.15 | $13.30 | $13.11 | $13.22 | $10.74 | 27,855 |
| 2017-06-06 | $13.19 | $13.22 | $13.17 | $13.18 | $10.71 | 14,775 |
| 2017-06-05 | $13.29 | $13.31 | $13.20 | $13.20 | $10.72 | 8,533 |
| 2017-06-02 | $13.30 | $13.35 | $13.25 | $13.28 | $10.79 | 5,304 |
| 2017-06-01 | $13.31 | $13.31 | $13.25 | $13.26 | $10.77 | 4,019 |
| 2017-05-31 | $13.20 | $13.28 | $13.16 | $13.28 | $10.79 | 19,678 |
| 2017-05-30 | $13.27 | $13.27 | $13.15 | $13.17 | $10.70 | 10,747 |
| 2017-05-26 | $13.16 | $13.20 | $13.14 | $13.19 | $10.72 | 18,025 |
| 2017-05-25 | $13.21 | $13.21 | $13.12 | $13.14 | $10.67 | 13,143 |
| 2017-05-24 | $13.11 | $13.31 | $13.11 | $13.17 | $10.70 | 5,687 |
| 2017-05-23 | $13.22 | $13.33 | $13.02 | $13.04 | $10.59 | 26,242 |
| 2017-05-22 | $13.20 | $13.20 | $13.20 | $13.20 | $10.72 | 1,108 |
| 2017-05-19 | $13.16 | $13.20 | $13.15 | $13.20 | $10.72 | 1,824 |
| 2017-05-18 | $13.15 | $13.24 | $13.15 | $13.19 | $10.72 | 28,077 |
| 2017-05-17 | $13.07 | $13.17 | $13.07 | $13.13 | $10.67 | 14,766 |
| 2017-05-16 | $13.03 | $13.09 | $13.03 | $13.07 | $10.62 | 5,245 |
| 2017-05-15 | $12.99 | $13.06 | $12.99 | $13.00 | $10.56 | 6,368 |
| 2017-05-12 | $13.02 | $13.09 | $12.97 | $13.01 | $10.57 | 11,450 |
| 2017-05-11 | $12.99 | $12.99 | $12.96 | $12.97 | $10.54 | 9,091 |
| 2017-05-10 | $13.05 | $13.05 | $13.01 | $13.04 | $10.56 | 6,209 |
| 2017-05-09 | $13.07 | $13.08 | $13.01 | $13.04 | $10.56 | 13,908 |
| 2017-05-08 | $13.16 | $13.17 | $13.13 | $13.13 | $10.63 | 14,082 |
| 2017-05-05 | $13.11 | $13.17 | $13.11 | $13.17 | $10.66 | 1,553 |
| 2017-05-04 | $12.99 | $13.17 | $12.99 | $13.10 | $10.60 | 10,787 |
| 2017-05-03 | $13.17 | $13.17 | $13.01 | $13.16 | $10.65 | 11,521 |
| 2017-05-02 | $12.96 | $13.17 | $12.93 | $13.17 | $10.66 | 16,793 |
| 2017-05-01 | $12.95 | $13.20 | $12.91 | $12.95 | $10.48 | 26,368 |
| 2017-04-28 | $12.95 | $12.99 | $12.95 | $12.99 | $10.51 | 600 |
| 2017-04-27 | $12.97 | $12.98 | $12.96 | $12.98 | $10.51 | 2,631 |
| 2017-04-26 | $12.91 | $13.05 | $12.91 | $12.96 | $10.49 | 7,679 |
| 2017-04-25 | $12.91 | $12.93 | $12.85 | $12.92 | $10.46 | 8,692 |
| 2017-04-24 | $13.07 | $13.07 | $12.92 | $12.98 | $10.51 | 32,239 |
| 2017-04-21 | $13.19 | $13.27 | $13.03 | $13.06 | $10.57 | 55,996 |
| 2017-04-20 | $13.19 | $13.22 | $13.14 | $13.14 | $10.64 | 2,096 |
| 2017-04-19 | $13.16 | $13.25 | $13.09 | $13.18 | $10.67 | 2,565 |
| 2017-04-18 | $13.11 | $13.18 | $13.11 | $13.18 | $10.67 | 887 |
| 2017-04-17 | $13.07 | $13.13 | $13.07 | $13.10 | $10.60 | 13,211 |
| 2017-04-13 | $13.11 | $13.12 | $13.04 | $13.04 | $10.56 | 9,267 |
| 2017-04-12 | $13.06 | $13.11 | $13.04 | $13.04 | $10.56 | 7,980 |
| 2017-04-11 | $13.04 | $13.13 | $13.04 | $13.07 | $10.58 | 4,941 |
| 2017-04-10 | $13.08 | $13.18 | $13.05 | $13.06 | $10.53 | 4,177 |
| 2017-04-07 | $13.13 | $13.13 | $13.05 | $13.07 | $10.54 | 6,091 |
| 2017-04-06 | $13.09 | $13.09 | $12.97 | $13.02 | $10.50 | 33,119 |
| 2017-04-05 | $13.07 | $13.07 | $13.04 | $13.05 | $10.53 | 8,215 |
| 2017-04-04 | $13.16 | $13.16 | $13.05 | $13.10 | $10.57 | 8,582 |
| 2017-04-03 | $13.14 | $13.14 | $13.05 | $13.09 | $10.56 | 10,404 |
| 2017-03-31 | $12.97 | $13.04 | $12.97 | $13.04 | $10.52 | 8,848 |
| 2017-03-30 | $12.89 | $12.98 | $12.87 | $12.95 | $10.45 | 15,246 |
| 2017-03-29 | $12.86 | $12.92 | $12.85 | $12.90 | $10.41 | 7,479 |
| 2017-03-28 | $12.78 | $12.85 | $12.76 | $12.82 | $10.34 | 12,548 |
| 2017-03-27 | $12.71 | $12.81 | $12.69 | $12.79 | $10.32 | 22,394 |
| 2017-03-24 | $12.70 | $12.70 | $12.66 | $12.68 | $10.23 | 12,678 |
| 2017-03-23 | $12.69 | $12.69 | $12.65 | $12.66 | $10.21 | 8,795 |
| 2017-03-22 | $12.65 | $12.69 | $12.63 | $12.67 | $10.22 | 13,531 |
| 2017-03-21 | $12.68 | $12.69 | $12.62 | $12.65 | $10.20 | 7,994 |
| 2017-03-20 | $12.62 | $12.73 | $12.60 | $12.67 | $10.22 | 20,529 |
| 2017-03-17 | $12.57 | $12.63 | $12.53 | $12.60 | $10.16 | 21,037 |
| 2017-03-16 | $12.65 | $12.66 | $12.50 | $12.55 | $10.12 | 17,266 |
| 2017-03-15 | $12.53 | $12.67 | $12.53 | $12.66 | $10.21 | 5,884 |
| 2017-03-14 | $12.61 | $12.66 | $12.50 | $12.55 | $10.12 | 35,375 |
| 2017-03-13 | $12.66 | $12.72 | $12.66 | $12.68 | $10.23 | 5,199 |
| 2017-03-10 | $12.79 | $12.79 | $12.66 | $12.73 | $10.23 | 5,680 |
| 2017-03-09 | $12.83 | $13.20 | $12.77 | $12.84 | $10.32 | 54,751 |
| 2017-03-08 | $12.88 | $12.88 | $12.79 | $12.85 | $10.33 | 19,571 |
| 2017-03-07 | $13.01 | $13.01 | $12.90 | $12.92 | $10.38 | 9,187 |
| 2017-03-06 | $12.94 | $12.99 | $12.92 | $12.96 | $10.41 | 5,325 |
| 2017-03-03 | $12.98 | $13.08 | $12.94 | $13.01 | $10.45 | 11,064 |
| 2017-03-02 | $13.11 | $13.11 | $12.98 | $12.98 | $10.43 | 11,883 |
| 2017-03-01 | $13.15 | $13.15 | $13.10 | $13.13 | $10.55 | 12,044 |
| 2017-02-28 | $13.10 | $13.20 | $13.10 | $13.20 | $10.61 | 12,286 |
| 2017-02-27 | $13.04 | $13.18 | $13.04 | $13.12 | $10.54 | 34,819 |
| 2017-02-24 | $13.00 | $13.07 | $12.99 | $13.04 | $10.48 | 15,643 |
| 2017-02-23 | $12.89 | $13.00 | $12.88 | $13.00 | $10.45 | 11,902 |
| 2017-02-22 | $12.94 | $12.98 | $12.91 | $12.92 | $10.38 | 10,855 |
| 2017-02-21 | $12.95 | $13.00 | $12.90 | $12.93 | $10.39 | 10,754 |
| 2017-02-17 | $12.90 | $12.90 | $12.86 | $12.89 | $10.36 | 29,988 |
| 2017-02-16 | $12.82 | $12.95 | $12.81 | $12.90 | $10.37 | 19,083 |
| 2017-02-15 | $12.87 | $12.89 | $12.80 | $12.87 | $10.34 | 21,834 |
| 2017-02-14 | $12.93 | $12.93 | $12.87 | $12.90 | $10.37 | 17,383 |
| 2017-02-13 | $12.91 | $12.95 | $12.90 | $12.94 | $10.40 | 14,719 |
| 2017-02-10 | $12.95 | $12.98 | $12.95 | $12.95 | $10.37 | 20,838 |
| 2017-02-09 | $12.89 | $12.98 | $12.88 | $12.98 | $10.39 | 28,030 |
| 2017-02-08 | $12.90 | $12.92 | $12.89 | $12.91 | $10.34 | 4,397 |
| 2017-02-07 | $12.79 | $12.87 | $12.79 | $12.86 | $10.29 | 13,472 |
| 2017-02-06 | $12.78 | $12.82 | $12.78 | $12.79 | $10.24 | 8,597 |
| 2017-02-03 | $12.80 | $12.80 | $12.73 | $12.77 | $10.22 | 15,877 |
| 2017-02-02 | $12.80 | $12.84 | $12.76 | $12.81 | $10.26 | 15,120 |
| 2017-02-01 | $12.77 | $12.79 | $12.73 | $12.79 | $10.24 | 14,618 |
| 2017-01-31 | $12.69 | $12.77 | $12.69 | $12.77 | $10.22 | 36,158 |
| 2017-01-30 | $12.72 | $12.74 | $12.69 | $12.74 | $10.20 | 9,353 |
| 2017-01-27 | $12.71 | $12.77 | $12.71 | $12.77 | $10.22 | 13,519 |
| 2017-01-26 | $12.69 | $12.77 | $12.68 | $12.68 | $10.15 | 17,861 |
| 2017-01-25 | $12.71 | $12.71 | $12.65 | $12.65 | $10.13 | 7,483 |
| 2017-01-24 | $12.75 | $12.75 | $12.70 | $12.71 | $10.18 | 16,777 |
| 2017-01-23 | $12.66 | $12.78 | $12.66 | $12.75 | $10.21 | 15,733 |
| 2017-01-20 | $12.67 | $12.68 | $12.63 | $12.63 | $10.11 | 5,059 |
| 2017-01-19 | $12.76 | $12.76 | $12.66 | $12.68 | $10.15 | 15,454 |
| 2017-01-18 | $12.81 | $12.82 | $12.76 | $12.77 | $10.22 | 21,264 |
| 2017-01-17 | $12.88 | $12.88 | $12.80 | $12.83 | $10.27 | 12,904 |
| 2017-01-13 | $12.74 | $12.82 | $12.74 | $12.78 | $10.23 | 25,557 |
| 2017-01-12 | $12.81 | $12.88 | $12.80 | $12.83 | $10.27 | 55,607 |
| 2017-01-11 | $12.80 | $12.87 | $12.74 | $12.79 | $10.24 | 32,591 |
| 2017-01-10 | $12.90 | $12.93 | $12.87 | $12.88 | $10.27 | 9,612 |
| 2017-01-09 | $12.86 | $12.93 | $12.86 | $12.89 | $10.28 | 12,903 |
| 2017-01-06 | $12.85 | $12.87 | $12.78 | $12.82 | $10.22 | 26,114 |
| 2017-01-05 | $12.86 | $12.93 | $12.82 | $12.86 | $10.26 | 43,741 |
| 2017-01-04 | $12.78 | $12.85 | $12.76 | $12.83 | $10.23 | 19,144 |
| 2017-01-03 | $12.71 | $12.77 | $12.67 | $12.76 | $10.18 | 26,092 |
| 2016-12-30 | $12.74 | $12.74 | $12.68 | $12.72 | $10.14 | 27,050 |
| 2016-12-29 | $12.62 | $12.67 | $12.61 | $12.65 | $10.09 | 22,463 |
| 2016-12-28 | $12.60 | $12.65 | $12.59 | $12.63 | $10.07 | 48,716 |
| 2016-12-27 | $12.61 | $12.73 | $12.61 | $12.61 | $10.06 | 20,472 |
| 2016-12-23 | $12.78 | $12.78 | $12.69 | $12.69 | $10.12 | 7,442 |
| 2016-12-22 | $12.78 | $12.79 | $12.73 | $12.75 | $10.17 | 21,248 |
| 2016-12-21 | $12.76 | $12.84 | $12.67 | $12.80 | $10.21 | 19,424 |
| 2016-12-20 | $12.70 | $12.75 | $12.70 | $12.71 | $10.14 | 13,122 |
| 2016-12-19 | $12.70 | $12.76 | $12.69 | $12.76 | $10.18 | 24,391 |
| 2016-12-16 | $12.62 | $12.74 | $12.62 | $12.67 | $10.10 | 34,459 |
| 2016-12-15 | $12.80 | $12.80 | $12.63 | $12.71 | $10.14 | 28,198 |
| 2016-12-14 | $12.85 | $12.98 | $12.81 | $12.85 | $10.25 | 30,104 |
| 2016-12-13 | $12.90 | $13.00 | $12.81 | $12.87 | $10.26 | 20,108 |
| 2016-12-12 | $12.87 | $12.98 | $12.85 | $12.96 | $10.29 | 19,235 |
| 2016-12-09 | $13.03 | $13.14 | $12.93 | $12.98 | $10.31 | 9,293 |
| 2016-12-08 | $13.13 | $13.13 | $13.02 | $13.04 | $10.36 | 9,102 |
| 2016-12-07 | $12.97 | $13.20 | $12.97 | $13.13 | $10.43 | 21,362 |
| 2016-12-06 | $12.87 | $12.92 | $12.74 | $12.92 | $10.26 | 15,534 |
| 2016-12-05 | $12.84 | $12.89 | $12.77 | $12.81 | $10.18 | 11,733 |
| 2016-12-02 | $12.80 | $12.80 | $12.66 | $12.75 | $10.13 | 18,608 |
| 2016-12-01 | $13.00 | $13.00 | $12.66 | $12.72 | $10.10 | 28,326 |
| 2016-11-30 | $12.95 | $12.98 | $12.94 | $12.97 | $10.30 | 10,467 |
| 2016-11-29 | $12.99 | $13.08 | $12.95 | $12.97 | $10.30 | 9,077 |
| 2016-11-28 | $13.15 | $13.25 | $12.96 | $13.00 | $10.33 | 26,381 |
| 2016-11-25 | $13.16 | $13.16 | $13.07 | $13.08 | $10.39 | 2,807 |
| 2016-11-23 | $13.14 | $13.17 | $13.10 | $13.15 | $10.45 | 3,512 |
| 2016-11-22 | $13.33 | $13.41 | $13.02 | $13.17 | $10.46 | 20,098 |
| 2016-11-21 | $13.30 | $13.30 | $13.30 | $13.30 | $10.57 | 1,234 |
| 2016-11-18 | $13.18 | $13.59 | $13.17 | $13.25 | $10.53 | 17,945 |
| 2016-11-17 | $13.19 | $13.23 | $13.11 | $13.11 | $10.41 | 5,574 |
| 2016-11-16 | $13.14 | $13.25 | $13.12 | $13.22 | $10.50 | 8,962 |
| 2016-11-15 | $12.95 | $13.18 | $12.95 | $13.14 | $10.44 | 31,719 |
| 2016-11-14 | $13.28 | $13.57 | $13.13 | $13.16 | $10.45 | 10,759 |
| 2016-11-11 | $13.50 | $13.50 | $13.28 | $13.31 | $10.58 | 5,075 |
| 2016-11-10 | $13.78 | $13.78 | $13.42 | $13.42 | $10.66 | 23,671 |
| 2016-11-09 | $13.88 | $13.90 | $13.84 | $13.85 | $10.96 | 9,700 |
| 2016-11-08 | $14.00 | $14.00 | $13.87 | $13.87 | $10.98 | 2,382 |
| 2016-11-07 | $14.20 | $14.20 | $13.99 | $13.99 | $11.07 | 4,060 |
| 2016-11-04 | $13.94 | $13.94 | $13.94 | $13.94 | $11.03 | 83 |
| 2016-11-03 | $13.93 | $14.06 | $13.92 | $13.94 | $11.03 | 9,859 |
| 2016-11-02 | $13.87 | $13.93 | $13.81 | $13.93 | $11.02 | 7,143 |
| 2016-11-01 | $13.76 | $13.79 | $13.68 | $13.79 | $10.91 | 9,908 |
| 2016-10-31 | $13.66 | $13.75 | $13.66 | $13.75 | $10.88 | 7,071 |
| 2016-10-28 | $13.67 | $13.67 | $13.63 | $13.67 | $10.82 | 6,209 |
| 2016-10-27 | $13.75 | $13.76 | $13.57 | $13.72 | $10.86 | 4,787 |
| 2016-10-26 | $13.79 | $13.82 | $13.74 | $13.79 | $10.91 | 13,893 |
| 2016-10-25 | $13.82 | $13.82 | $13.80 | $13.81 | $10.93 | 1,302 |
| 2016-10-24 | $13.84 | $13.88 | $13.82 | $13.83 | $10.94 | 10,434 |
| 2016-10-21 | $13.61 | $13.88 | $13.61 | $13.88 | $10.99 | 18,344 |
| 2016-10-20 | $13.57 | $13.66 | $13.53 | $13.56 | $10.73 | 3,825 |
| 2016-10-19 | $13.44 | $13.61 | $13.44 | $13.50 | $10.68 | 8,370 |
| 2016-10-18 | $13.27 | $13.42 | $13.26 | $13.34 | $10.56 | 2,473 |
| 2016-10-17 | $13.42 | $13.44 | $13.27 | $13.27 | $10.50 | 10,686 |
| 2016-10-14 | $13.48 | $13.48 | $13.41 | $13.41 | $10.61 | 3,088 |
| 2016-10-13 | $13.64 | $13.64 | $13.47 | $13.47 | $10.66 | 6,103 |
| 2016-10-12 | $13.71 | $13.71 | $13.58 | $13.61 | $10.77 | 22,827 |
| 2016-10-11 | $13.73 | $13.80 | $13.73 | $13.74 | $10.83 | 6,140 |
| 2016-10-10 | $13.81 | $13.81 | $13.72 | $13.74 | $10.83 | 9,411 |
| 2016-10-07 | $13.79 | $13.79 | $13.74 | $13.77 | $10.86 | 13,432 |
| 2016-10-06 | $13.76 | $13.84 | $13.74 | $13.75 | $10.84 | 17,962 |
| 2016-10-05 | $13.94 | $13.94 | $13.78 | $13.84 | $10.91 | 17,876 |
| 2016-10-04 | $14.10 | $14.10 | $13.87 | $13.91 | $10.96 | 5,806 |
| 2016-10-03 | $14.13 | $14.13 | $14.05 | $14.07 | $11.09 | 6,602 |
| 2016-09-30 | $14.04 | $14.12 | $14.04 | $14.07 | $11.09 | 4,731 |
| 2016-09-29 | $14.12 | $14.13 | $14.03 | $14.03 | $11.06 | 1,800 |
| 2016-09-28 | $14.07 | $14.16 | $14.07 | $14.15 | $11.16 | 12,521 |
| 2016-09-27 | $14.00 | $14.06 | $14.00 | $14.06 | $11.08 | 1,499 |
| 2016-09-26 | $14.10 | $14.12 | $13.98 | $13.98 | $11.02 | 29,617 |
| 2016-09-23 | $14.16 | $14.21 | $14.09 | $14.09 | $11.11 | 8,292 |
| 2016-09-22 | $14.34 | $14.34 | $14.16 | $14.17 | $11.17 | 10,500 |
| 2016-09-21 | $14.24 | $14.25 | $14.17 | $14.17 | $11.17 | 15,139 |
| 2016-09-20 | $14.31 | $14.35 | $14.23 | $14.23 | $11.22 | 20,720 |
| 2016-09-19 | $14.13 | $14.29 | $14.13 | $14.27 | $11.25 | 19,666 |
| 2016-09-16 | $14.14 | $14.16 | $14.03 | $14.16 | $11.16 | 10,469 |
| 2016-09-15 | $14.10 | $14.16 | $14.09 | $14.11 | $11.12 | 6,225 |
| 2016-09-14 | $14.13 | $14.23 | $14.12 | $14.12 | $11.13 | 8,964 |
| 2016-09-13 | $14.16 | $14.22 | $14.08 | $14.15 | $11.16 | 16,425 |
| 2016-09-12 | $14.12 | $14.33 | $14.12 | $14.20 | $11.15 | 10,158 |
| 2016-09-09 | $14.33 | $14.33 | $14.06 | $14.12 | $11.09 | 28,870 |
| 2016-09-08 | $14.38 | $14.41 | $14.34 | $14.34 | $11.27 | 12,486 |
| 2016-09-07 | $14.34 | $14.39 | $14.34 | $14.36 | $11.28 | 7,317 |
| 2016-09-06 | $14.32 | $14.39 | $14.28 | $14.36 | $11.28 | 7,365 |
| 2016-09-02 | $14.32 | $14.32 | $14.30 | $14.32 | $11.25 | 3,862 |
| 2016-09-01 | $14.32 | $14.32 | $14.28 | $14.29 | $11.23 | 5,655 |
| 2016-08-31 | $14.27 | $14.34 | $14.26 | $14.31 | $11.24 | 6,678 |
| 2016-08-30 | $14.28 | $14.33 | $14.27 | $14.28 | $11.22 | 7,882 |
| 2016-08-29 | $14.33 | $14.39 | $14.31 | $14.33 | $11.26 | 12,303 |
| 2016-08-26 | $14.38 | $14.38 | $14.24 | $14.30 | $11.23 | 20,656 |
| 2016-08-25 | $14.60 | $14.61 | $14.31 | $14.35 | $11.27 | 15,618 |
| 2016-08-24 | $14.68 | $14.68 | $14.55 | $14.57 | $11.45 | 14,626 |
| 2016-08-23 | $14.61 | $14.66 | $14.60 | $14.63 | $11.49 | 2,859 |
| 2016-08-22 | $14.62 | $14.65 | $14.62 | $14.63 | $11.49 | 1,777 |
| 2016-08-19 | $14.62 | $14.65 | $14.60 | $14.62 | $11.48 | 5,167 |
| 2016-08-18 | $14.56 | $14.62 | $14.56 | $14.62 | $11.48 | 4,931 |
| 2016-08-17 | $14.60 | $14.62 | $14.54 | $14.55 | $11.43 | 11,309 |
| 2016-08-16 | $14.44 | $14.62 | $14.44 | $14.61 | $11.48 | 18,729 |
| 2016-08-15 | $14.52 | $14.52 | $14.51 | $14.51 | $11.40 | 1,100 |
| 2016-08-12 | $14.42 | $14.54 | $14.42 | $14.49 | $11.38 | 6,962 |
| 2016-08-11 | $14.46 | $14.49 | $14.42 | $14.43 | $11.34 | 8,157 |
| 2016-08-10 | $14.50 | $14.52 | $14.47 | $14.50 | $11.35 | 2,667 |
| 2016-08-09 | $14.50 | $14.52 | $14.45 | $14.50 | $11.35 | 16,543 |
| 2016-08-08 | $14.48 | $14.51 | $14.48 | $14.50 | $11.35 | 17,029 |
| 2016-08-05 | $14.58 | $14.58 | $14.47 | $14.50 | $11.35 | 17,505 |
| 2016-08-04 | $14.57 | $14.57 | $14.51 | $14.54 | $11.38 | 11,322 |
| 2016-08-03 | $14.58 | $14.61 | $14.54 | $14.56 | $11.40 | 35,987 |
| 2016-08-02 | $14.60 | $14.60 | $14.48 | $14.56 | $11.40 | 59,307 |
| 2016-08-01 | $14.59 | $14.67 | $14.51 | $14.61 | $11.43 | 26,271 |
| 2016-07-29 | $14.49 | $14.54 | $14.49 | $14.53 | $11.37 | 5,646 |
| 2016-07-28 | $14.47 | $14.53 | $14.45 | $14.46 | $11.32 | 14,627 |
| 2016-07-27 | $14.56 | $14.56 | $14.45 | $14.45 | $11.31 | 10,594 |
| 2016-07-26 | $14.70 | $14.83 | $14.41 | $14.49 | $11.34 | 39,730 |
| 2016-07-25 | $14.51 | $14.72 | $14.51 | $14.67 | $11.48 | 35,554 |
| 2016-07-22 | $14.55 | $14.60 | $14.49 | $14.53 | $11.37 | 12,608 |
| 2016-07-21 | $14.60 | $14.62 | $14.45 | $14.53 | $11.37 | 48,632 |
| 2016-07-20 | $14.57 | $14.61 | $14.53 | $14.61 | $11.43 | 15,119 |
| 2016-07-19 | $14.48 | $14.59 | $14.48 | $14.53 | $11.37 | 5,255 |
| 2016-07-18 | $14.44 | $14.51 | $14.41 | $14.51 | $11.36 | 11,670 |
| 2016-07-15 | $14.24 | $14.35 | $14.24 | $14.35 | $11.23 | 5,369 |
| 2016-07-14 | $14.49 | $14.49 | $14.24 | $14.28 | $11.18 | 28,654 |
| 2016-07-13 | $14.62 | $14.65 | $14.54 | $14.54 | $11.38 | 23,219 |
| 2016-07-12 | $14.88 | $14.88 | $14.67 | $14.73 | $11.49 | 22,079 |
| 2016-07-11 | $14.82 | $14.82 | $14.77 | $14.78 | $11.53 | 5,950 |
| 2016-07-08 | $14.75 | $14.85 | $14.73 | $14.80 | $11.54 | 15,567 |
| 2016-07-07 | $14.70 | $14.70 | $14.68 | $14.70 | $11.46 | 9,798 |
| 2016-07-06 | $14.59 | $14.70 | $14.58 | $14.70 | $11.46 | 17,717 |
| 2016-07-05 | $14.59 | $14.66 | $14.49 | $14.66 | $11.43 | 14,475 |
| 2016-07-01 | $14.68 | $14.70 | $14.52 | $14.58 | $11.37 | 12,562 |
| 2016-06-30 | $14.48 | $14.60 | $14.48 | $14.60 | $11.38 | 14,162 |
| 2016-06-29 | $14.49 | $14.55 | $14.47 | $14.47 | $11.28 | 17,616 |
| 2016-06-28 | $14.48 | $14.52 | $14.44 | $14.51 | $11.31 | 16,232 |
| 2016-06-27 | $14.42 | $14.46 | $14.40 | $14.46 | $11.28 | 7,366 |
| 2016-06-24 | $14.45 | $14.45 | $14.34 | $14.39 | $11.22 | 13,637 |
| 2016-06-23 | $14.33 | $14.39 | $14.33 | $14.33 | $11.17 | 2,255 |
| 2016-06-22 | $14.32 | $14.42 | $14.32 | $14.34 | $11.18 | 9,462 |
| 2016-06-21 | $14.30 | $14.32 | $14.29 | $14.32 | $11.17 | 10,397 |
| 2016-06-20 | $14.24 | $14.30 | $14.24 | $14.27 | $11.13 | 7,401 |
| 2016-06-17 | $14.22 | $14.33 | $14.22 | $14.27 | $11.13 | 3,377 |
| 2016-06-16 | $14.21 | $14.27 | $14.17 | $14.22 | $11.09 | 34,528 |
| 2016-06-15 | $14.19 | $14.21 | $14.14 | $14.20 | $11.07 | 6,569 |
| 2016-06-14 | $14.14 | $14.17 | $14.13 | $14.17 | $11.05 | 5,704 |
| 2016-06-13 | $14.10 | $14.16 | $14.10 | $14.12 | $11.01 | 967 |
| 2016-06-10 | $14.15 | $14.22 | $14.13 | $14.14 | $10.98 | 15,740 |
| 2016-06-09 | $14.18 | $14.22 | $14.12 | $14.14 | $10.98 | 16,796 |
| 2016-06-08 | $14.20 | $14.23 | $14.14 | $14.17 | $11.01 | 21,942 |
| 2016-06-07 | $14.16 | $14.21 | $14.15 | $14.17 | $11.01 | 19,980 |
| 2016-06-06 | $14.21 | $14.22 | $14.17 | $14.17 | $11.01 | 8,195 |
| 2016-06-03 | $14.20 | $14.23 | $14.12 | $14.20 | $11.03 | 23,017 |
| 2016-06-02 | $14.18 | $14.21 | $14.15 | $14.15 | $10.99 | 14,196 |
| 2016-06-01 | $14.34 | $14.34 | $14.10 | $14.18 | $11.02 | 17,642 |
| 2016-05-31 | $14.33 | $14.33 | $14.13 | $14.28 | $11.09 | 23,129 |
| 2016-05-27 | $14.37 | $14.52 | $14.30 | $14.34 | $11.14 | 52,928 |
| 2016-05-26 | $14.20 | $14.35 | $14.20 | $14.33 | $11.13 | 10,568 |
| 2016-05-25 | $14.27 | $14.28 | $14.23 | $14.23 | $11.05 | 6,385 |
| 2016-05-24 | $14.12 | $14.28 | $14.09 | $14.19 | $11.02 | 11,418 |
| 2016-05-23 | $14.11 | $14.14 | $14.08 | $14.08 | $10.94 | 2,340 |
| 2016-05-20 | $13.95 | $14.18 | $13.93 | $14.04 | $10.91 | 38,353 |
| 2016-05-19 | $14.12 | $14.12 | $13.92 | $14.01 | $10.89 | 64,510 |
| 2016-05-18 | $14.26 | $14.26 | $14.12 | $14.12 | $10.97 | 13,673 |
| 2016-05-17 | $14.29 | $14.30 | $14.25 | $14.25 | $11.07 | 6,948 |
| 2016-05-16 | $14.32 | $14.34 | $14.27 | $14.30 | $11.11 | 4,708 |
| 2016-05-13 | $14.30 | $14.34 | $14.20 | $14.32 | $11.12 | 10,918 |
| 2016-05-12 | $14.28 | $14.29 | $14.25 | $14.29 | $11.10 | 6,080 |
| 2016-05-11 | $14.26 | $14.31 | $14.18 | $14.27 | $11.09 | 27,899 |
| 2016-05-10 | $14.28 | $14.32 | $14.20 | $14.28 | $11.05 | 16,005 |
| 2016-05-09 | $14.16 | $14.33 | $14.16 | $14.28 | $11.05 | 34,248 |
| 2016-05-06 | $14.21 | $14.24 | $14.17 | $14.22 | $11.01 | 4,109 |
| 2016-05-05 | $14.22 | $14.26 | $14.15 | $14.20 | $10.99 | 33,410 |
| 2016-05-04 | $14.25 | $14.25 | $14.12 | $14.19 | $10.98 | 73,714 |
| 2016-05-03 | $14.44 | $14.44 | $14.22 | $14.22 | $11.01 | 34,636 |
| 2016-05-02 | $14.63 | $14.63 | $14.42 | $14.44 | $11.18 | 28,023 |
| 2016-04-29 | $14.54 | $14.59 | $14.50 | $14.55 | $11.26 | 5,459 |
| 2016-04-28 | $14.61 | $14.62 | $14.52 | $14.52 | $11.24 | 12,240 |
| 2016-04-27 | $14.49 | $14.68 | $14.47 | $14.49 | $11.21 | 27,244 |
| 2016-04-26 | $14.29 | $14.54 | $14.29 | $14.47 | $11.20 | 30,883 |
| 2016-04-25 | $14.27 | $14.30 | $14.21 | $14.30 | $11.07 | 28,848 |
| 2016-04-22 | $14.27 | $14.28 | $14.25 | $14.26 | $11.03 | 8,963 |
| 2016-04-21 | $14.25 | $14.27 | $14.22 | $14.26 | $11.04 | 14,704 |
| 2016-04-20 | $14.27 | $14.28 | $14.18 | $14.23 | $11.01 | 9,253 |
| 2016-04-19 | $14.24 | $14.25 | $14.20 | $14.25 | $11.03 | 6,247 |
| 2016-04-18 | $14.21 | $14.22 | $14.17 | $14.20 | $10.99 | 6,756 |
| 2016-04-15 | $14.17 | $14.17 | $14.15 | $14.15 | $10.95 | 4,266 |
| 2016-04-14 | $14.30 | $14.30 | $14.12 | $14.17 | $10.97 | 14,923 |
| 2016-04-13 | $14.28 | $14.32 | $14.25 | $14.28 | $11.05 | 7,446 |
| 2016-04-12 | $14.33 | $14.33 | $14.28 | $14.30 | $11.02 | 16,455 |
| 2016-04-11 | $14.32 | $14.34 | $14.28 | $14.33 | $11.05 | 7,759 |
| 2016-04-08 | $14.35 | $14.35 | $14.31 | $14.31 | $11.03 | 5,676 |
| 2016-04-07 | $14.30 | $14.36 | $14.30 | $14.35 | $11.06 | 6,274 |
| 2016-04-06 | $14.29 | $14.31 | $14.23 | $14.30 | $11.03 | 10,617 |
| 2016-04-05 | $14.28 | $14.29 | $14.20 | $14.20 | $10.95 | 13,541 |
| 2016-04-04 | $14.19 | $14.19 | $14.12 | $14.18 | $10.93 | 2,613 |
| 2016-04-01 | $14.12 | $14.16 | $14.05 | $14.15 | $10.91 | 8,509 |
| 2016-03-31 | $14.12 | $14.12 | $14.04 | $14.05 | $10.83 | 9,322 |
| 2016-03-30 | $14.13 | $14.17 | $14.00 | $14.04 | $10.83 | 11,472 |
| 2016-03-29 | $14.07 | $14.15 | $14.07 | $14.13 | $10.89 | 12,850 |
| 2016-03-28 | $14.07 | $14.10 | $14.05 | $14.09 | $10.86 | 12,963 |
| 2016-03-24 | $13.95 | $14.06 | $13.94 | $14.05 | $10.83 | 8,732 |
| 2016-03-23 | $14.13 | $14.13 | $13.93 | $13.94 | $10.75 | 6,260 |
| 2016-03-22 | $13.94 | $14.15 | $13.94 | $14.03 | $10.82 | 3,502 |
| 2016-03-21 | $13.93 | $14.08 | $13.92 | $13.96 | $10.76 | 18,641 |
| 2016-03-18 | $14.00 | $14.07 | $13.98 | $14.00 | $10.79 | 11,026 |
| 2016-03-17 | $14.07 | $14.13 | $14.06 | $14.13 | $10.89 | 4,721 |
| 2016-03-16 | $13.96 | $14.08 | $13.95 | $14.04 | $10.83 | 12,560 |
| 2016-03-15 | $14.16 | $14.16 | $13.95 | $13.95 | $10.76 | 22,329 |
| 2016-03-14 | $14.04 | $14.14 | $14.03 | $14.14 | $10.90 | 5,748 |
| 2016-03-11 | $14.04 | $14.14 | $14.02 | $14.03 | $10.82 | 15,150 |
| 2016-03-10 | $14.02 | $14.10 | $14.02 | $14.04 | $10.78 | 4,209 |
| 2016-03-09 | $14.05 | $14.05 | $14.02 | $14.05 | $10.79 | 2,899 |
| 2016-03-08 | $14.14 | $14.15 | $14.03 | $14.03 | $10.78 | 8,034 |
| 2016-03-07 | $14.02 | $14.08 | $14.02 | $14.02 | $10.77 | 14,217 |
| 2016-03-04 | $14.00 | $14.07 | $14.00 | $14.02 | $10.77 | 6,503 |
| 2016-03-03 | $14.00 | $14.09 | $13.99 | $13.99 | $10.75 | 9,547 |
| 2016-03-02 | $14.06 | $14.06 | $13.94 | $14.06 | $10.80 | 14,365 |
| 2016-03-01 | $14.06 | $14.07 | $14.03 | $14.05 | $10.79 | 9,538 |
| 2016-02-29 | $13.94 | $14.01 | $13.87 | $14.00 | $10.75 | 18,370 |
| 2016-02-26 | $13.96 | $13.96 | $13.84 | $13.91 | $10.68 | 20,809 |
| 2016-02-25 | $13.90 | $13.97 | $13.84 | $13.96 | $10.72 | 26,474 |
| 2016-02-24 | $13.84 | $13.90 | $13.78 | $13.89 | $10.67 | 15,255 |
| 2016-02-23 | $13.72 | $13.80 | $13.72 | $13.78 | $10.58 | 2,769 |
| 2016-02-22 | $13.69 | $13.73 | $13.66 | $13.73 | $10.55 | 16,364 |
| 2016-02-19 | $13.60 | $13.67 | $13.60 | $13.61 | $10.45 | 4,904 |
| 2016-02-18 | $13.62 | $13.64 | $13.58 | $13.64 | $10.48 | 1,703 |
| 2016-02-17 | $13.58 | $13.64 | $13.58 | $13.63 | $10.47 | 6,475 |
| 2016-02-16 | $13.56 | $13.62 | $13.56 | $13.60 | $10.45 | 5,611 |
| 2016-02-12 | $13.62 | $13.70 | $13.57 | $13.57 | $10.42 | 15,151 |
| 2016-02-11 | $13.70 | $13.70 | $13.70 | $13.70 | $10.52 | 209 |
| 2016-02-10 | $13.62 | $13.71 | $13.62 | $13.70 | $10.52 | 5,694 |
| 2016-02-09 | $13.65 | $13.74 | $13.65 | $13.73 | $10.51 | 3,807 |
| 2016-02-08 | $13.69 | $13.75 | $13.66 | $13.68 | $10.47 | 4,153 |
| 2016-02-05 | $13.71 | $13.73 | $13.67 | $13.72 | $10.50 | 3,660 |
| 2016-02-04 | $13.68 | $13.76 | $13.61 | $13.71 | $10.49 | 26,279 |
| 2016-02-03 | $13.61 | $13.66 | $13.61 | $13.66 | $10.45 | 9,611 |
| 2016-02-02 | $13.84 | $13.84 | $13.58 | $13.62 | $10.42 | 23,655 |
| 2016-02-01 | $13.80 | $13.88 | $13.75 | $13.78 | $10.54 | 10,426 |
| 2016-01-29 | $13.69 | $13.78 | $13.69 | $13.74 | $10.51 | 18,039 |
| 2016-01-28 | $13.73 | $13.73 | $13.59 | $13.66 | $10.45 | 4,385 |
| 2016-01-27 | $13.87 | $13.91 | $13.52 | $13.68 | $10.47 | 59,631 |
| 2016-01-26 | $13.81 | $13.85 | $13.80 | $13.83 | $10.58 | 7,656 |
| 2016-01-25 | $13.75 | $13.82 | $13.75 | $13.78 | $10.54 | 10,077 |
| 2016-01-22 | $13.67 | $13.81 | $13.58 | $13.73 | $10.51 | 17,359 |
| 2016-01-21 | $13.51 | $13.61 | $13.51 | $13.61 | $10.41 | 5,336 |
| 2016-01-20 | $13.44 | $13.54 | $13.41 | $13.47 | $10.31 | 15,201 |
| 2016-01-19 | $13.38 | $13.45 | $13.36 | $13.44 | $10.28 | 17,141 |
| 2016-01-15 | $13.29 | $13.37 | $13.24 | $13.36 | $10.22 | 20,596 |
| 2016-01-14 | $13.31 | $13.34 | $13.26 | $13.26 | $10.15 | 8,879 |
| 2016-01-13 | $13.39 | $13.39 | $13.31 | $13.31 | $10.18 | 10,505 |
| 2016-01-12 | $13.46 | $13.52 | $13.38 | $13.44 | $10.24 | 13,439 |
| 2016-01-11 | $13.47 | $13.58 | $13.37 | $13.40 | $10.21 | 24,950 |
| 2016-01-08 | $13.54 | $13.54 | $13.37 | $13.48 | $10.27 | 18,633 |
| 2016-01-07 | $13.60 | $13.60 | $13.41 | $13.41 | $10.22 | 12,894 |
| 2016-01-06 | $13.51 | $13.53 | $13.51 | $13.53 | $10.31 | 6,541 |
| 2016-01-05 | $13.46 | $13.49 | $13.43 | $13.44 | $10.24 | 4,073 |
| 2016-01-04 | $13.51 | $13.51 | $13.39 | $13.44 | $10.24 | 5,743 |
| 2015-12-31 | $13.48 | $13.53 | $13.47 | $13.50 | $10.29 | 4,619 |
| 2015-12-30 | $13.45 | $13.50 | $13.37 | $13.41 | $10.22 | 14,576 |
| 2015-12-29 | $13.50 | $13.50 | $13.40 | $13.44 | $10.24 | 6,427 |
| 2015-12-28 | $13.50 | $13.55 | $13.40 | $13.47 | $10.26 | 20,734 |
| 2015-12-24 | $13.47 | $13.50 | $13.47 | $13.49 | $10.28 | 762 |
| 2015-12-23 | $13.46 | $13.52 | $13.40 | $13.51 | $10.30 | 11,358 |
| 2015-12-22 | $13.45 | $13.50 | $13.37 | $13.47 | $10.26 | 16,079 |
| 2015-12-21 | $13.36 | $13.49 | $13.34 | $13.45 | $10.25 | 11,847 |
| 2015-12-18 | $13.37 | $13.42 | $13.34 | $13.35 | $10.17 | 16,009 |
| 2015-12-17 | $13.36 | $13.42 | $13.35 | $13.42 | $10.23 | 3,384 |
| 2015-12-16 | $13.26 | $13.34 | $13.26 | $13.34 | $10.17 | 15,125 |
| 2015-12-15 | $13.15 | $13.31 | $13.14 | $13.24 | $10.09 | 10,724 |
| 2015-12-14 | $13.25 | $13.28 | $13.14 | $13.16 | $10.03 | 13,790 |
| 2015-12-11 | $13.23 | $13.27 | $13.20 | $13.27 | $10.11 | 8,901 |
| 2015-12-10 | $13.18 | $13.31 | $13.18 | $13.24 | $10.05 | 9,441 |
| 2015-12-09 | $13.23 | $13.23 | $13.21 | $13.21 | $10.03 | 3,459 |
| 2015-12-08 | $13.21 | $13.21 | $13.17 | $13.19 | $10.01 | 1,393 |
| 2015-12-07 | $13.31 | $13.38 | $13.14 | $13.16 | $9.99 | 19,095 |
| 2015-12-04 | $13.29 | $13.38 | $13.27 | $13.36 | $10.14 | 14,932 |
| 2015-12-03 | $13.29 | $13.37 | $13.28 | $13.32 | $10.11 | 6,645 |
| 2015-12-02 | $13.35 | $13.39 | $13.26 | $13.37 | $10.15 | 17,162 |
| 2015-12-01 | $13.22 | $13.36 | $13.17 | $13.35 | $10.13 | 26,967 |
| 2015-11-30 | $13.14 | $13.19 | $13.08 | $13.15 | $9.98 | 5,494 |
| 2015-11-27 | $13.07 | $13.10 | $13.07 | $13.10 | $9.94 | 3,304 |
| 2015-11-25 | $13.19 | $13.23 | $13.03 | $13.07 | $9.92 | 23,921 |
| 2015-11-24 | $13.10 | $13.25 | $13.10 | $13.20 | $10.02 | 22,007 |
| 2015-11-23 | $13.14 | $13.15 | $13.10 | $13.10 | $9.94 | 2,899 |
| 2015-11-20 | $13.10 | $13.17 | $13.10 | $13.12 | $9.95 | 13,450 |
| 2015-11-19 | $13.07 | $13.15 | $13.07 | $13.10 | $9.94 | 8,730 |
| 2015-11-18 | $13.00 | $13.18 | $13.00 | $13.06 | $9.91 | 18,753 |
| 2015-11-17 | $13.03 | $13.10 | $12.98 | $13.05 | $9.90 | 31,269 |
| 2015-11-16 | $13.04 | $13.12 | $13.03 | $13.04 | $9.90 | 17,309 |
| 2015-11-13 | $13.12 | $13.14 | $13.00 | $13.09 | $9.93 | 17,805 |
| 2015-11-12 | $13.01 | $13.13 | $13.01 | $13.13 | $9.96 | 11,851 |
| 2015-11-11 | $13.03 | $13.06 | $12.94 | $12.96 | $9.83 | 5,068 |
| 2015-11-10 | $12.95 | $12.97 | $12.95 | $12.97 | $9.84 | 1,130 |
| 2015-11-09 | $13.02 | $13.02 | $12.94 | $13.00 | $9.82 | 3,528 |
| 2015-11-06 | $13.10 | $13.13 | $13.00 | $13.07 | $9.88 | 12,445 |
| 2015-11-05 | $13.11 | $13.21 | $13.06 | $13.18 | $9.96 | 13,743 |
| 2015-11-04 | $13.10 | $13.17 | $13.09 | $13.13 | $9.92 | 4,073 |
| 2015-11-03 | $13.01 | $13.15 | $13.00 | $13.15 | $9.94 | 14,336 |
| 2015-11-02 | $13.00 | $13.01 | $12.95 | $13.00 | $9.82 | 14,274 |
| 2015-10-30 | $12.99 | $13.00 | $12.97 | $12.99 | $9.82 | 9,611 |
| 2015-10-29 | $12.93 | $13.00 | $12.91 | $13.00 | $9.82 | 10,982 |
| 2015-10-28 | $12.92 | $13.00 | $12.89 | $13.00 | $9.82 | 10,684 |
| 2015-10-27 | $12.94 | $12.94 | $12.80 | $12.89 | $9.74 | 4,790 |
| 2015-10-26 | $12.80 | $12.88 | $12.80 | $12.85 | $9.71 | 1,996 |
| 2015-10-23 | $12.87 | $12.92 | $12.87 | $12.87 | $9.73 | 2,131 |
| 2015-10-22 | $12.86 | $12.88 | $12.75 | $12.78 | $9.66 | 10,929 |
| 2015-10-21 | $12.86 | $12.89 | $12.75 | $12.75 | $9.64 | 6,915 |
| 2015-10-20 | $12.85 | $12.85 | $12.78 | $12.78 | $9.66 | 9,722 |
| 2015-10-19 | $12.86 | $12.86 | $12.70 | $12.83 | $9.70 | 17,615 |
| 2015-10-16 | $12.87 | $12.87 | $12.75 | $12.75 | $9.64 | 1,916 |
| 2015-10-15 | $12.80 | $12.81 | $12.71 | $12.73 | $9.62 | 11,147 |
| 2015-10-14 | $12.82 | $12.90 | $12.75 | $12.85 | $9.71 | 7,619 |
| 2015-10-13 | $12.78 | $12.85 | $12.68 | $12.85 | $9.71 | 8,470 |
| 2015-10-12 | $12.80 | $12.95 | $12.76 | $12.76 | $9.60 | 8,325 |
| 2015-10-09 | $12.76 | $12.99 | $12.75 | $12.84 | $9.66 | 8,824 |
| 2015-10-08 | $12.82 | $12.97 | $12.73 | $12.75 | $9.60 | 17,021 |
| 2015-10-07 | $12.87 | $12.99 | $12.73 | $12.85 | $9.67 | 19,423 |
| 2015-10-06 | $12.90 | $12.92 | $12.90 | $12.91 | $9.72 | 10,578 |
| 2015-10-05 | $12.92 | $12.92 | $12.85 | $12.87 | $9.69 | 2,397 |
| 2015-10-02 | $12.82 | $12.90 | $12.77 | $12.86 | $9.68 | 7,042 |
| 2015-10-01 | $12.87 | $12.91 | $12.77 | $12.78 | $9.62 | 14,406 |
| 2015-09-30 | $12.83 | $12.84 | $12.80 | $12.84 | $9.66 | 2,837 |
| 2015-09-29 | $12.76 | $12.83 | $12.76 | $12.83 | $9.65 | 5,907 |
| 2015-09-28 | $12.79 | $12.84 | $12.78 | $12.84 | $9.66 | 4,210 |
| 2015-09-25 | $12.79 | $12.82 | $12.77 | $12.77 | $9.61 | 6,831 |
| 2015-09-24 | $12.78 | $12.82 | $12.78 | $12.82 | $9.65 | 6,574 |
| 2015-09-23 | $12.87 | $12.87 | $12.75 | $12.78 | $9.62 | 8,483 |
| 2015-09-22 | $12.76 | $12.90 | $12.76 | $12.87 | $9.69 | 8,472 |
| 2015-09-21 | $12.85 | $12.85 | $12.80 | $12.80 | $9.63 | 8,054 |
| 2015-09-18 | $12.81 | $12.87 | $12.78 | $12.84 | $9.66 | 4,928 |
| 2015-09-17 | $12.61 | $12.75 | $12.61 | $12.75 | $9.59 | 6,012 |
| 2015-09-16 | $12.63 | $12.64 | $12.63 | $12.63 | $9.51 | 1,342 |
| 2015-09-15 | $12.69 | $12.70 | $12.60 | $12.63 | $9.51 | 17,079 |
| 2015-09-14 | $12.74 | $12.76 | $12.68 | $12.69 | $9.55 | 8,924 |
| 2015-09-11 | $12.74 | $12.79 | $12.70 | $12.70 | $9.56 | 5,307 |
| 2015-09-10 | $12.80 | $12.80 | $12.80 | $12.80 | $9.59 | 302 |
| 2015-09-09 | $12.84 | $12.84 | $12.82 | $12.83 | $9.62 | 10,754 |
| 2015-09-08 | $12.83 | $12.84 | $12.82 | $12.83 | $9.62 | 13,035 |
| 2015-09-04 | $12.84 | $12.84 | $12.83 | $12.83 | $9.62 | 3,300 |
| 2015-09-03 | $12.83 | $12.84 | $12.83 | $12.84 | $9.62 | 22,296 |
| 2015-09-02 | $12.87 | $13.00 | $12.79 | $12.83 | $9.62 | 21,728 |
| 2015-09-01 | $12.86 | $12.88 | $12.84 | $12.87 | $9.65 | 13,955 |
| 2015-08-31 | $12.78 | $12.82 | $12.78 | $12.80 | $9.59 | 4,554 |
| 2015-08-28 | $12.71 | $12.90 | $12.71 | $12.80 | $9.59 | 18,285 |
| 2015-08-27 | $12.77 | $12.90 | $12.76 | $12.90 | $9.67 | 11,930 |
Nuveen Georgia Quality Municipal Income Fund (NKG) News Headlines
.jpg)
.jpg)
Precios del aluminio y el acero en EEUU se disparan y acciones caen por nuevos aranceles de Trump
None
reuters.com June 2, 2025Recent Nuveen Georgia Quality Municipal Income Fund (NKG) News
Similar Companies to Nuveen Georgia Quality Municipal Income Fund (NKG) 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 | -- | -- | -- |