Nuveen California AMT-Free Quality Municipal Income Fund (NKX) Exchange: NYSE
Data as of Aug. 22, 2025
$11.64 ($0.13) 1.13%
Nuveen California AMT-Free Quality Municipal Income Fund - Daily Information
Click for more stock information on Nuveen California AMT-Free Quality Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.57 |
| Previous Close | $11.64 |
| High | $11.64 |
| Low | $11.53 |
| Adjusted Open | $11.57 |
| Previous Adjusted Close | $11.64 |
| Adjusted High | $11.64 |
| Adjusted Low | $11.53 |
About Nuveen California AMT-Free Quality Municipal Income Fund (NKX)
Nuveen California AMT-Free Municipal Income Fund (the Fund), formerly Nuveen Insured California Tax-Free Advantage Municipal 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 income tax and the alternative minimum tax applicable to individuals and California income tax and to enhance portfolio value. The Fund invests at least 80% of its net assets in a portfolio of municipal bonds that pay interest that is exempt from regular federal income tax, the federal alternative minimum tax applicable to individuals and California income tax and that are covered by insurance guaranteeing the timely payment of principal and interest. The Fund may invest up to 20% of its net assets in uninsured municipal bonds backed by an escrow or trust account. The Fund's investment advisor is Nuveen Fund Advisors, Inc.
Invest in Nuveen California AMT-Free Quality Municipal Income Fund (NKX)
Historical Stock Data for Nuveen California AMT-Free Quality Municipal Income Fund (NKX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $11.57 | $11.64 | $11.53 | $11.64 | $11.64 | 200,038 |
| 2025-07-31 | $11.52 | $11.54 | $11.50 | $11.51 | $11.51 | 79,026 |
| 2025-07-30 | $11.53 | $11.53 | $11.47 | $11.51 | $11.51 | 135,615 |
| 2025-07-29 | $11.54 | $11.54 | $11.50 | $11.52 | $11.52 | 150,491 |
| 2025-07-28 | $11.55 | $11.55 | $11.49 | $11.52 | $11.52 | 101,383 |
| 2025-07-25 | $11.50 | $11.54 | $11.50 | $11.54 | $11.54 | 56,329 |
| 2025-07-24 | $11.50 | $11.51 | $11.48 | $11.48 | $11.48 | 167,509 |
| 2025-07-23 | $11.52 | $11.52 | $11.47 | $11.49 | $11.49 | 101,193 |
| 2025-07-22 | $11.49 | $11.52 | $11.49 | $11.52 | $11.52 | 101,122 |
| 2025-07-21 | $11.56 | $11.57 | $11.48 | $11.48 | $11.48 | 137,521 |
| 2025-07-18 | $11.58 | $11.58 | $11.52 | $11.54 | $11.54 | 126,766 |
| 2025-07-17 | $11.65 | $11.65 | $11.56 | $11.57 | $11.57 | 106,582 |
| 2025-07-16 | $11.73 | $11.73 | $11.64 | $11.66 | $11.66 | 98,672 |
| 2025-07-15 | $11.74 | $11.75 | $11.70 | $11.73 | $11.73 | 136,656 |
| 2025-07-14 | $11.75 | $11.88 | $11.72 | $11.79 | $11.71 | 219,929 |
| 2025-07-11 | $11.72 | $11.76 | $11.70 | $11.74 | $11.66 | 127,127 |
| 2025-07-10 | $11.75 | $11.78 | $11.74 | $11.77 | $11.69 | 115,392 |
| 2025-07-09 | $11.78 | $11.78 | $11.72 | $11.72 | $11.64 | 89,155 |
| 2025-07-08 | $11.76 | $11.79 | $11.73 | $11.79 | $11.71 | 86,105 |
| 2025-07-07 | $11.80 | $11.81 | $11.72 | $11.76 | $11.68 | 167,015 |
| 2025-07-03 | $11.80 | $11.80 | $11.73 | $11.78 | $11.70 | 45,294 |
| 2025-07-02 | $11.80 | $11.80 | $11.68 | $11.77 | $11.69 | 138,214 |
| 2025-07-01 | $11.80 | $11.82 | $11.73 | $11.77 | $11.69 | 210,680 |
| 2025-06-30 | $11.76 | $11.79 | $11.75 | $11.77 | $11.69 | 129,543 |
| 2025-06-27 | $11.70 | $11.76 | $11.67 | $11.72 | $11.64 | 129,904 |
| 2025-06-26 | $11.64 | $11.76 | $11.58 | $11.73 | $11.65 | 214,068 |
| 2025-06-25 | $11.61 | $11.62 | $11.53 | $11.56 | $11.49 | 175,268 |
| 2025-06-24 | $11.48 | $11.56 | $11.46 | $11.55 | $11.48 | 153,969 |
| 2025-06-23 | $11.48 | $11.54 | $11.44 | $11.46 | $11.39 | 184,450 |
| 2025-06-20 | $11.53 | $11.53 | $11.45 | $11.48 | $11.41 | 100,393 |
| 2025-06-18 | $11.50 | $11.54 | $11.47 | $11.50 | $11.50 | 232,927 |
| 2025-06-17 | $11.54 | $11.54 | $11.47 | $11.50 | $11.50 | 141,812 |
| 2025-06-16 | $11.54 | $11.55 | $11.50 | $11.51 | $11.51 | 158,042 |
| 2025-06-13 | $11.59 | $11.59 | $11.50 | $11.54 | $11.54 | 203,188 |
| 2025-06-12 | $11.66 | $11.68 | $11.60 | $11.65 | $11.57 | 261,203 |
| 2025-06-11 | $11.60 | $11.63 | $11.55 | $11.58 | $11.50 | 253,141 |
| 2025-06-10 | $11.62 | $11.62 | $11.55 | $11.57 | $11.49 | 175,878 |
| 2025-06-09 | $11.55 | $11.62 | $11.53 | $11.57 | $11.49 | 235,080 |
| 2025-06-06 | $11.61 | $11.61 | $11.54 | $11.55 | $11.47 | 245,453 |
| 2025-06-05 | $11.75 | $11.75 | $11.61 | $11.61 | $11.53 | 256,460 |
| 2025-06-04 | $11.71 | $11.74 | $11.66 | $11.66 | $11.58 | 278,602 |
| 2025-06-03 | $11.73 | $11.76 | $11.68 | $11.71 | $11.63 | 255,610 |
| 2025-06-02 | $11.84 | $11.85 | $11.73 | $11.77 | $11.69 | 223,700 |
| 2025-05-30 | $11.83 | $11.84 | $11.79 | $11.84 | $11.84 | 106,559 |
| 2025-05-29 | $11.80 | $11.83 | $11.76 | $11.83 | $11.83 | 78,338 |
| 2025-05-28 | $11.86 | $11.87 | $11.79 | $11.80 | $11.80 | 87,429 |
| 2025-05-27 | $11.83 | $11.93 | $11.81 | $11.90 | $11.90 | 137,638 |
| 2025-05-23 | $11.79 | $11.85 | $11.79 | $11.80 | $11.80 | 113,862 |
| 2025-05-22 | $11.92 | $11.93 | $11.84 | $11.85 | $11.85 | 145,265 |
| 2025-05-21 | $12.05 | $12.06 | $11.87 | $11.88 | $11.88 | 124,103 |
| 2025-05-20 | $12.08 | $12.09 | $12.05 | $12.09 | $12.09 | 68,346 |
| 2025-05-19 | $12.10 | $12.14 | $12.10 | $12.11 | $12.11 | 43,589 |
| 2025-05-16 | $12.16 | $12.17 | $12.08 | $12.16 | $12.16 | 97,710 |
| 2025-05-15 | $12.10 | $12.16 | $12.10 | $12.15 | $12.15 | 70,998 |
| 2025-05-14 | $12.23 | $12.24 | $12.15 | $12.16 | $12.08 | 117,979 |
| 2025-05-13 | $12.20 | $12.30 | $12.20 | $12.25 | $12.17 | 102,857 |
| 2025-05-12 | $12.23 | $12.25 | $12.17 | $12.23 | $12.23 | 94,710 |
| 2025-05-09 | $12.22 | $12.22 | $12.16 | $12.22 | $12.22 | 80,520 |
| 2025-05-08 | $12.19 | $12.23 | $12.16 | $12.22 | $12.22 | 114,818 |
| 2025-05-07 | $12.15 | $12.17 | $12.13 | $12.17 | $12.17 | 41,670 |
| 2025-05-06 | $12.16 | $12.16 | $12.10 | $12.13 | $12.13 | 55,829 |
| 2025-05-05 | $12.12 | $12.18 | $12.11 | $12.16 | $12.16 | 93,005 |
| 2025-05-02 | $12.15 | $12.20 | $12.12 | $12.12 | $12.12 | 109,722 |
| 2025-05-01 | $12.10 | $12.14 | $12.06 | $12.14 | $12.14 | 106,777 |
| 2025-04-30 | $11.99 | $12.05 | $11.95 | $12.05 | $12.05 | 117,333 |
| 2025-04-29 | $12.00 | $12.01 | $11.95 | $12.01 | $12.01 | 92,283 |
| 2025-04-28 | $11.96 | $11.98 | $11.87 | $11.98 | $11.98 | 100,268 |
| 2025-04-25 | $11.94 | $11.98 | $11.93 | $11.96 | $11.96 | 178,671 |
| 2025-04-24 | $11.82 | $11.92 | $11.82 | $11.92 | $11.92 | 140,275 |
| 2025-04-23 | $11.89 | $11.92 | $11.74 | $11.76 | $11.76 | 147,981 |
| 2025-04-22 | $11.89 | $11.89 | $11.74 | $11.80 | $11.80 | 164,111 |
| 2025-04-21 | $11.91 | $11.96 | $11.80 | $11.80 | $11.80 | 117,223 |
| 2025-04-17 | $11.77 | $11.98 | $11.72 | $11.98 | $11.98 | 183,062 |
| 2025-04-16 | $11.75 | $11.79 | $11.72 | $11.74 | $11.74 | 80,312 |
| 2025-04-15 | $11.76 | $11.82 | $11.74 | $11.80 | $11.80 | 92,744 |
| 2025-04-14 | $11.73 | $11.88 | $11.73 | $11.78 | $11.70 | 168,302 |
| 2025-04-11 | $11.86 | $11.86 | $11.45 | $11.70 | $11.63 | 234,553 |
| 2025-04-10 | $12.00 | $12.10 | $11.71 | $11.75 | $11.67 | 137,084 |
| 2025-04-09 | $12.13 | $12.21 | $11.82 | $12.05 | $11.97 | 288,399 |
| 2025-04-08 | $12.52 | $12.62 | $12.20 | $12.23 | $12.15 | 165,719 |
| 2025-04-07 | $12.65 | $12.65 | $12.46 | $12.51 | $12.43 | 173,402 |
| 2025-04-04 | $12.78 | $12.78 | $12.63 | $12.68 | $12.60 | 143,864 |
| 2025-04-03 | $12.65 | $12.90 | $12.60 | $12.78 | $12.70 | 184,008 |
| 2025-04-02 | $12.62 | $12.63 | $12.53 | $12.63 | $12.55 | 95,931 |
| 2025-04-01 | $12.60 | $12.62 | $12.51 | $12.62 | $12.54 | 128,478 |
| 2025-03-31 | $12.63 | $12.63 | $12.50 | $12.59 | $12.51 | 101,386 |
| 2025-03-28 | $12.68 | $12.68 | $12.60 | $12.63 | $12.55 | 60,659 |
| 2025-03-27 | $12.69 | $12.72 | $12.63 | $12.70 | $12.62 | 156,885 |
| 2025-03-26 | $12.70 | $12.71 | $12.62 | $12.69 | $12.61 | 85,262 |
| 2025-03-25 | $12.79 | $12.80 | $12.69 | $12.69 | $12.61 | 64,092 |
| 2025-03-24 | $12.81 | $12.82 | $12.75 | $12.80 | $12.72 | 83,164 |
| 2025-03-21 | $12.75 | $12.80 | $12.72 | $12.78 | $12.70 | 89,698 |
| 2025-03-20 | $12.69 | $12.75 | $12.69 | $12.75 | $12.67 | 95,035 |
| 2025-03-19 | $12.64 | $12.74 | $12.60 | $12.68 | $12.60 | 141,835 |
| 2025-03-18 | $12.78 | $12.78 | $12.63 | $12.69 | $12.61 | 93,983 |
| 2025-03-17 | $12.74 | $12.83 | $12.68 | $12.74 | $12.66 | 127,665 |
| 2025-03-14 | $12.68 | $12.73 | $12.63 | $12.70 | $12.61 | 87,412 |
| 2025-03-13 | $12.77 | $12.80 | $12.72 | $12.76 | $12.60 | 122,597 |
| 2025-03-12 | $12.79 | $12.81 | $12.75 | $12.77 | $12.61 | 102,922 |
| 2025-03-11 | $12.69 | $12.80 | $12.69 | $12.76 | $12.60 | 189,814 |
| 2025-03-10 | $12.63 | $12.68 | $12.53 | $12.66 | $12.50 | 134,908 |
| 2025-03-07 | $12.80 | $12.80 | $12.57 | $12.64 | $12.48 | 143,109 |
| 2025-03-06 | $12.86 | $12.87 | $12.72 | $12.81 | $12.65 | 71,760 |
| 2025-03-05 | $12.98 | $12.98 | $12.87 | $12.87 | $12.71 | 66,278 |
| 2025-03-04 | $13.05 | $13.05 | $12.85 | $12.96 | $12.80 | 44,212 |
| 2025-03-03 | $12.93 | $13.05 | $12.86 | $13.05 | $12.89 | 152,544 |
| 2025-02-28 | $12.85 | $12.88 | $12.79 | $12.88 | $12.72 | 55,807 |
| 2025-02-27 | $12.83 | $12.83 | $12.67 | $12.81 | $12.65 | 84,326 |
| 2025-02-26 | $12.82 | $12.82 | $12.71 | $12.80 | $12.64 | 72,429 |
| 2025-02-25 | $12.75 | $12.79 | $12.72 | $12.77 | $12.61 | 59,626 |
| 2025-02-24 | $12.66 | $12.70 | $12.63 | $12.70 | $12.54 | 49,006 |
| 2025-02-21 | $12.70 | $12.73 | $12.67 | $12.70 | $12.54 | 82,746 |
| 2025-02-20 | $12.71 | $12.75 | $12.69 | $12.72 | $12.56 | 93,649 |
| 2025-02-19 | $12.70 | $12.72 | $12.68 | $12.71 | $12.55 | 63,583 |
| 2025-02-18 | $12.74 | $12.75 | $12.61 | $12.69 | $12.53 | 118,844 |
| 2025-02-14 | $12.71 | $12.75 | $12.65 | $12.74 | $12.58 | 137,263 |
| 2025-02-13 | $12.70 | $12.74 | $12.67 | $12.74 | $12.51 | 80,722 |
| 2025-02-12 | $12.70 | $12.78 | $12.60 | $12.64 | $12.41 | 129,956 |
| 2025-02-11 | $12.82 | $12.83 | $12.70 | $12.75 | $12.52 | 111,548 |
| 2025-02-10 | $12.95 | $12.95 | $12.80 | $12.83 | $12.60 | 96,465 |
| 2025-02-07 | $12.94 | $12.94 | $12.83 | $12.84 | $12.61 | 121,698 |
| 2025-02-06 | $12.93 | $12.93 | $12.88 | $12.92 | $12.69 | 56,031 |
| 2025-02-05 | $12.84 | $12.94 | $12.83 | $12.91 | $12.68 | 96,369 |
| 2025-02-04 | $12.78 | $12.84 | $12.75 | $12.82 | $12.59 | 94,612 |
| 2025-02-03 | $12.62 | $12.80 | $12.62 | $12.79 | $12.56 | 98,033 |
| 2025-01-31 | $12.72 | $12.73 | $12.65 | $12.72 | $12.49 | 92,322 |
| 2025-01-30 | $12.63 | $12.64 | $12.60 | $12.62 | $12.39 | 57,871 |
| 2025-01-29 | $12.64 | $12.67 | $12.57 | $12.61 | $12.38 | 34,932 |
| 2025-01-28 | $12.62 | $12.66 | $12.56 | $12.64 | $12.41 | 64,816 |
| 2025-01-27 | $12.68 | $12.70 | $12.60 | $12.64 | $12.41 | 59,029 |
| 2025-01-24 | $12.65 | $12.69 | $12.64 | $12.67 | $12.44 | 35,590 |
| 2025-01-23 | $12.59 | $12.64 | $12.57 | $12.62 | $12.39 | 74,015 |
| 2025-01-22 | $12.63 | $12.63 | $12.56 | $12.59 | $12.36 | 51,317 |
| 2025-01-21 | $12.68 | $12.68 | $12.56 | $12.60 | $12.37 | 207,187 |
| 2025-01-17 | $12.70 | $12.71 | $12.63 | $12.66 | $12.43 | 75,840 |
| 2025-01-16 | $12.80 | $12.80 | $12.60 | $12.70 | $12.47 | 114,261 |
| 2025-01-15 | $12.59 | $12.92 | $12.56 | $12.86 | $12.63 | 91,729 |
| 2025-01-14 | $12.50 | $12.68 | $12.50 | $12.62 | $12.32 | 52,695 |
| 2025-01-13 | $12.59 | $12.70 | $12.42 | $12.53 | $12.23 | 98,381 |
| 2025-01-10 | $12.65 | $12.76 | $12.56 | $12.62 | $12.32 | 96,708 |
| 2025-01-08 | $12.65 | $12.75 | $12.56 | $12.70 | $12.40 | 73,565 |
| 2025-01-07 | $12.83 | $12.88 | $12.66 | $12.71 | $12.41 | 117,660 |
| 2025-01-06 | $12.88 | $12.88 | $12.68 | $12.74 | $12.44 | 88,654 |
| 2025-01-03 | $12.74 | $12.88 | $12.66 | $12.88 | $12.57 | 85,818 |
| 2025-01-02 | $12.66 | $12.82 | $12.59 | $12.80 | $12.49 | 58,826 |
| 2024-12-31 | $12.32 | $12.66 | $12.32 | $12.64 | $12.34 | 175,973 |
| 2024-12-30 | $12.56 | $12.65 | $12.29 | $12.30 | $12.01 | 348,128 |
| 2024-12-27 | $12.81 | $12.87 | $12.56 | $12.56 | $12.26 | 135,804 |
| 2024-12-26 | $12.61 | $12.90 | $12.57 | $12.80 | $12.49 | 118,841 |
| 2024-12-24 | $12.42 | $12.65 | $12.37 | $12.62 | $12.32 | 85,587 |
| 2024-12-23 | $12.35 | $12.49 | $12.32 | $12.49 | $12.19 | 138,278 |
| 2024-12-20 | $12.63 | $12.68 | $12.23 | $12.31 | $12.02 | 297,257 |
| 2024-12-19 | $12.81 | $12.81 | $12.68 | $12.69 | $12.39 | 93,907 |
| 2024-12-18 | $12.85 | $12.93 | $12.82 | $12.82 | $12.51 | 108,916 |
| 2024-12-17 | $12.90 | $12.91 | $12.85 | $12.85 | $12.54 | 137,146 |
| 2024-12-16 | $12.95 | $12.97 | $12.85 | $12.88 | $12.57 | 103,385 |
| 2024-12-13 | $12.97 | $13.00 | $12.85 | $12.90 | $12.59 | 171,863 |
| 2024-12-12 | $13.11 | $13.11 | $12.97 | $13.00 | $12.61 | 98,355 |
| 2024-12-11 | $12.97 | $13.14 | $12.97 | $13.08 | $12.69 | 176,730 |
| 2024-12-10 | $12.92 | $12.97 | $12.87 | $12.96 | $12.58 | 93,190 |
| 2024-12-09 | $12.84 | $12.92 | $12.84 | $12.89 | $12.51 | 136,385 |
| 2024-12-06 | $12.88 | $12.89 | $12.81 | $12.87 | $12.49 | 97,103 |
| 2024-12-05 | $12.76 | $12.89 | $12.76 | $12.83 | $12.45 | 220,782 |
| 2024-12-04 | $12.83 | $12.85 | $12.76 | $12.81 | $12.43 | 139,144 |
| 2024-12-03 | $12.86 | $12.89 | $12.76 | $12.85 | $12.47 | 138,118 |
| 2024-12-02 | $12.86 | $12.90 | $12.78 | $12.88 | $12.50 | 194,466 |
| 2024-11-29 | $12.87 | $12.92 | $12.81 | $12.88 | $12.50 | 94,462 |
| 2024-11-27 | $12.91 | $12.92 | $12.76 | $12.85 | $12.47 | 199,188 |
| 2024-11-26 | $12.86 | $12.89 | $12.71 | $12.86 | $12.48 | 161,974 |
| 2024-11-25 | $12.92 | $12.96 | $12.84 | $12.88 | $12.50 | 228,554 |
| 2024-11-22 | $12.87 | $12.92 | $12.84 | $12.90 | $12.52 | 113,332 |
| 2024-11-21 | $12.88 | $12.92 | $12.87 | $12.90 | $12.52 | 87,148 |
| 2024-11-20 | $12.90 | $12.94 | $12.88 | $12.91 | $12.53 | 75,489 |
| 2024-11-19 | $12.97 | $12.98 | $12.92 | $12.93 | $12.55 | 79,146 |
| 2024-11-18 | $12.91 | $12.99 | $12.91 | $12.96 | $12.58 | 74,969 |
| 2024-11-15 | $13.00 | $13.03 | $12.97 | $12.98 | $12.60 | 64,591 |
| 2024-11-14 | $13.05 | $13.11 | $13.02 | $13.10 | $12.64 | 50,825 |
| 2024-11-13 | $13.07 | $13.08 | $13.03 | $13.05 | $12.59 | 88,189 |
| 2024-11-12 | $13.02 | $13.10 | $12.95 | $13.00 | $12.54 | 98,606 |
| 2024-11-11 | $13.16 | $13.16 | $13.08 | $13.13 | $12.67 | 64,530 |
| 2024-11-08 | $13.09 | $13.18 | $13.07 | $13.12 | $13.12 | 73,674 |
| 2024-11-07 | $12.98 | $13.08 | $12.97 | $13.07 | $13.07 | 89,372 |
| 2024-11-06 | $13.06 | $13.14 | $12.91 | $12.94 | $12.94 | 116,502 |
| 2024-11-05 | $13.14 | $13.20 | $13.12 | $13.18 | $13.18 | 58,660 |
| 2024-11-04 | $13.19 | $13.22 | $13.14 | $13.14 | $13.14 | 35,939 |
| 2024-11-01 | $13.28 | $13.35 | $13.10 | $13.12 | $13.12 | 103,983 |
| 2024-10-31 | $13.11 | $13.20 | $13.11 | $13.19 | $13.19 | 90,985 |
| 2024-10-30 | $13.24 | $13.24 | $13.12 | $13.18 | $13.18 | 114,688 |
| 2024-10-29 | $13.34 | $13.35 | $13.19 | $13.21 | $13.21 | 82,588 |
| 2024-10-28 | $13.58 | $13.58 | $13.35 | $13.38 | $13.38 | 75,416 |
| 2024-10-25 | $13.46 | $13.54 | $13.43 | $13.51 | $13.51 | 39,060 |
| 2024-10-24 | $13.45 | $13.59 | $13.36 | $13.40 | $13.40 | 80,798 |
| 2024-10-23 | $13.65 | $13.72 | $13.45 | $13.47 | $13.47 | 120,376 |
| 2024-10-22 | $13.73 | $13.89 | $13.68 | $13.70 | $13.70 | 82,733 |
| 2024-10-21 | $13.87 | $13.87 | $13.76 | $13.81 | $13.81 | 106,792 |
| 2024-10-18 | $13.87 | $14.02 | $13.80 | $13.87 | $13.87 | 117,090 |
| 2024-10-17 | $13.67 | $13.93 | $13.65 | $13.88 | $13.88 | 107,127 |
| 2024-10-16 | $13.68 | $13.68 | $13.56 | $13.62 | $13.62 | 83,885 |
| 2024-10-15 | $13.62 | $13.66 | $13.53 | $13.65 | $13.65 | 79,460 |
| 2024-10-14 | $13.68 | $13.69 | $13.58 | $13.64 | $13.56 | 75,290 |
| 2024-10-11 | $13.53 | $13.59 | $13.46 | $13.54 | $13.47 | 62,521 |
| 2024-10-10 | $13.49 | $13.50 | $13.43 | $13.48 | $13.41 | 52,144 |
| 2024-10-09 | $13.45 | $13.53 | $13.40 | $13.44 | $13.36 | 83,559 |
| 2024-10-08 | $13.47 | $13.52 | $13.44 | $13.52 | $13.52 | 113,617 |
| 2024-10-07 | $13.56 | $13.60 | $13.48 | $13.50 | $13.50 | 151,967 |
| 2024-10-04 | $13.65 | $13.65 | $13.50 | $13.60 | $13.60 | 83,640 |
| 2024-10-03 | $13.62 | $13.69 | $13.57 | $13.68 | $13.68 | 110,566 |
| 2024-10-02 | $13.62 | $13.68 | $13.59 | $13.67 | $13.67 | 72,537 |
| 2024-10-01 | $13.72 | $13.75 | $13.68 | $13.70 | $13.70 | 70,679 |
| 2024-09-30 | $13.54 | $13.62 | $13.54 | $13.59 | $13.59 | 86,866 |
| 2024-09-27 | $13.66 | $13.66 | $13.57 | $13.57 | $13.57 | 41,453 |
| 2024-09-26 | $13.63 | $13.63 | $13.52 | $13.56 | $13.56 | 38,359 |
| 2024-09-25 | $13.67 | $13.68 | $13.54 | $13.54 | $13.54 | 104,985 |
| 2024-09-24 | $13.67 | $13.70 | $13.64 | $13.67 | $13.67 | 78,269 |
| 2024-09-23 | $13.91 | $13.91 | $13.61 | $13.66 | $13.66 | 135,740 |
| 2024-09-20 | $13.90 | $13.90 | $13.65 | $13.85 | $13.85 | 135,334 |
| 2024-09-19 | $13.98 | $13.98 | $13.86 | $13.88 | $13.88 | 85,073 |
| 2024-09-18 | $14.05 | $14.13 | $13.83 | $13.89 | $13.89 | 63,338 |
| 2024-09-17 | $14.11 | $14.22 | $13.97 | $13.97 | $13.97 | 100,059 |
| 2024-09-16 | $13.89 | $14.06 | $13.68 | $14.06 | $14.06 | 122,502 |
| 2024-09-13 | $13.91 | $13.93 | $13.73 | $13.76 | $13.76 | 120,087 |
| 2024-09-12 | $14.17 | $14.17 | $13.82 | $13.85 | $13.77 | 161,640 |
| 2024-09-11 | $13.96 | $14.27 | $13.95 | $14.01 | $14.01 | 111,979 |
| 2024-09-10 | $13.87 | $13.96 | $13.81 | $13.90 | $13.90 | 93,062 |
| 2024-09-09 | $13.48 | $13.91 | $13.37 | $13.85 | $13.85 | 157,344 |
| 2024-09-06 | $13.46 | $13.48 | $13.30 | $13.48 | $13.48 | 90,116 |
| 2024-09-05 | $13.30 | $13.48 | $13.26 | $13.45 | $13.45 | 107,095 |
| 2024-09-04 | $13.39 | $13.43 | $13.26 | $13.31 | $13.31 | 101,551 |
| 2024-09-03 | $13.35 | $13.49 | $13.32 | $13.38 | $13.38 | 116,174 |
| 2024-08-30 | $13.32 | $13.36 | $13.26 | $13.34 | $13.34 | 80,399 |
| 2024-08-29 | $13.38 | $13.38 | $13.26 | $13.32 | $13.32 | 58,724 |
| 2024-08-28 | $13.40 | $13.40 | $13.26 | $13.38 | $13.38 | 71,674 |
| 2024-08-27 | $13.42 | $13.46 | $13.31 | $13.36 | $13.36 | 50,069 |
| 2024-08-26 | $13.42 | $13.47 | $13.40 | $13.40 | $13.40 | 71,193 |
| 2024-08-23 | $13.33 | $13.42 | $13.33 | $13.39 | $13.39 | 67,663 |
| 2024-08-22 | $13.27 | $13.33 | $13.20 | $13.28 | $13.28 | 65,757 |
| 2024-08-21 | $13.34 | $13.34 | $13.24 | $13.29 | $13.29 | 44,106 |
| 2024-08-20 | $13.28 | $13.31 | $13.14 | $13.28 | $13.28 | 122,008 |
| 2024-08-19 | $13.14 | $13.21 | $13.07 | $13.16 | $13.16 | 133,464 |
| 2024-08-16 | $13.30 | $13.34 | $13.21 | $13.22 | $13.22 | 84,695 |
| 2024-08-15 | $13.12 | $13.29 | $13.04 | $13.29 | $13.29 | 71,538 |
| 2024-08-14 | $13.13 | $13.17 | $13.05 | $13.15 | $13.08 | 61,682 |
| 2024-08-13 | $13.03 | $13.10 | $13.00 | $13.07 | $13.00 | 61,933 |
| 2024-08-12 | $13.00 | $13.06 | $12.97 | $13.00 | $12.93 | 63,475 |
| 2024-08-09 | $13.11 | $13.16 | $13.03 | $13.03 | $12.96 | 80,590 |
| 2024-08-08 | $13.35 | $13.53 | $13.00 | $13.11 | $13.04 | 193,264 |
| 2024-08-07 | $13.54 | $13.54 | $13.34 | $13.36 | $13.28 | 102,851 |
| 2024-08-06 | $13.07 | $13.37 | $13.07 | $13.37 | $13.29 | 74,837 |
| 2024-08-05 | $13.08 | $13.39 | $12.87 | $13.06 | $12.99 | 134,247 |
| 2024-08-02 | $13.15 | $13.15 | $13.00 | $13.09 | $13.02 | 87,817 |
| 2024-08-01 | $12.96 | $13.22 | $12.90 | $13.09 | $13.02 | 131,610 |
| 2024-07-31 | $12.70 | $12.83 | $12.69 | $12.83 | $12.76 | 97,220 |
| 2024-07-30 | $12.73 | $12.77 | $12.62 | $12.65 | $12.58 | 72,338 |
| 2024-07-29 | $12.65 | $12.80 | $12.65 | $12.67 | $12.60 | 76,986 |
| 2024-07-26 | $12.66 | $12.68 | $12.58 | $12.64 | $12.57 | 106,670 |
| 2024-07-25 | $12.66 | $12.66 | $12.56 | $12.58 | $12.51 | 54,260 |
| 2024-07-24 | $12.68 | $12.68 | $12.57 | $12.63 | $12.56 | 85,741 |
| 2024-07-23 | $12.75 | $12.75 | $12.65 | $12.69 | $12.62 | 58,964 |
| 2024-07-22 | $12.75 | $12.80 | $12.67 | $12.75 | $12.68 | 47,934 |
| 2024-07-19 | $12.82 | $12.84 | $12.65 | $12.67 | $12.60 | 79,026 |
| 2024-07-18 | $13.07 | $13.07 | $12.79 | $12.85 | $12.78 | 133,491 |
| 2024-07-17 | $13.16 | $13.16 | $13.02 | $13.02 | $12.95 | 44,520 |
| 2024-07-16 | $13.10 | $13.16 | $13.06 | $13.12 | $13.05 | 67,872 |
| 2024-07-15 | $13.08 | $13.12 | $12.97 | $13.07 | $13.00 | 76,595 |
| 2024-07-12 | $13.08 | $13.22 | $13.08 | $13.18 | $13.18 | 87,249 |
| 2024-07-11 | $12.95 | $13.15 | $12.90 | $13.11 | $13.11 | 63,679 |
| 2024-07-10 | $12.83 | $12.94 | $12.80 | $12.93 | $12.93 | 76,663 |
| 2024-07-09 | $12.74 | $12.79 | $12.70 | $12.77 | $12.77 | 70,807 |
| 2024-07-08 | $12.65 | $12.79 | $12.64 | $12.77 | $12.77 | 64,593 |
| 2024-07-05 | $12.70 | $12.72 | $12.62 | $12.67 | $12.67 | 63,791 |
| 2024-07-03 | $12.65 | $12.70 | $12.65 | $12.68 | $12.68 | 19,508 |
| 2024-07-02 | $12.69 | $12.73 | $12.62 | $12.65 | $12.65 | 91,785 |
| 2024-07-01 | $12.51 | $12.68 | $12.42 | $12.65 | $12.65 | 224,604 |
| 2024-06-28 | $12.41 | $12.52 | $12.39 | $12.51 | $12.51 | 99,357 |
| 2024-06-27 | $12.29 | $12.39 | $12.25 | $12.34 | $12.34 | 79,191 |
| 2024-06-26 | $12.20 | $12.28 | $12.18 | $12.28 | $12.28 | 71,610 |
| 2024-06-25 | $12.27 | $12.27 | $12.19 | $12.21 | $12.21 | 67,366 |
| 2024-06-24 | $12.16 | $12.26 | $12.14 | $12.23 | $12.23 | 108,041 |
| 2024-06-21 | $12.19 | $12.19 | $12.08 | $12.12 | $12.12 | 47,257 |
| 2024-06-20 | $12.12 | $12.17 | $12.05 | $12.13 | $12.13 | 86,969 |
| 2024-06-18 | $12.14 | $12.23 | $12.12 | $12.18 | $12.18 | 83,110 |
| 2024-06-17 | $12.14 | $12.16 | $12.06 | $12.11 | $12.11 | 85,514 |
| 2024-06-14 | $12.11 | $12.16 | $12.07 | $12.15 | $12.15 | 43,852 |
| 2024-06-13 | $12.10 | $12.23 | $12.10 | $12.19 | $12.11 | 59,874 |
| 2024-06-12 | $12.08 | $12.18 | $12.02 | $12.05 | $11.98 | 66,253 |
| 2024-06-11 | $12.03 | $12.10 | $12.00 | $12.01 | $11.94 | 96,872 |
| 2024-06-10 | $11.91 | $12.12 | $11.91 | $12.03 | $11.96 | 130,594 |
| 2024-06-07 | $11.79 | $11.93 | $11.74 | $11.88 | $11.88 | 138,842 |
| 2024-06-06 | $11.88 | $11.95 | $11.80 | $11.90 | $11.90 | 181,716 |
| 2024-06-05 | $11.70 | $11.86 | $11.67 | $11.86 | $11.86 | 204,434 |
| 2024-06-04 | $11.74 | $11.76 | $11.63 | $11.70 | $11.70 | 197,078 |
| 2024-06-03 | $11.49 | $11.56 | $11.43 | $11.56 | $11.56 | 146,373 |
| 2024-05-31 | $11.45 | $11.50 | $11.43 | $11.48 | $11.48 | 110,612 |
| 2024-05-30 | $11.40 | $11.47 | $11.39 | $11.41 | $11.41 | 88,122 |
| 2024-05-29 | $11.52 | $11.53 | $11.37 | $11.40 | $11.40 | 127,211 |
| 2024-05-28 | $11.75 | $11.78 | $11.49 | $11.52 | $11.52 | 159,021 |
| 2024-05-24 | $11.73 | $11.77 | $11.67 | $11.75 | $11.75 | 79,454 |
| 2024-05-23 | $11.77 | $11.77 | $11.65 | $11.74 | $11.74 | 105,037 |
| 2024-05-22 | $11.72 | $11.81 | $11.69 | $11.73 | $11.73 | 77,105 |
| 2024-05-21 | $11.82 | $11.85 | $11.73 | $11.77 | $11.77 | 139,987 |
| 2024-05-20 | $11.79 | $11.83 | $11.78 | $11.83 | $11.83 | 75,178 |
| 2024-05-17 | $11.84 | $11.84 | $11.75 | $11.77 | $11.77 | 118,734 |
| 2024-05-16 | $11.86 | $11.88 | $11.80 | $11.82 | $11.82 | 119,238 |
| 2024-05-15 | $11.84 | $11.90 | $11.80 | $11.80 | $11.80 | 167,716 |
| 2024-05-14 | $11.90 | $11.92 | $11.79 | $11.81 | $11.81 | 119,047 |
| 2024-05-13 | $12.00 | $12.00 | $11.89 | $11.90 | $11.85 | 160,716 |
| 2024-05-10 | $12.04 | $12.04 | $11.93 | $11.93 | $11.88 | 59,412 |
| 2024-05-09 | $11.95 | $12.01 | $11.95 | $12.00 | $11.95 | 52,094 |
| 2024-05-08 | $11.96 | $11.99 | $11.92 | $11.96 | $11.91 | 48,307 |
| 2024-05-07 | $11.99 | $11.99 | $11.91 | $11.94 | $11.89 | 102,058 |
| 2024-05-06 | $11.87 | $11.91 | $11.82 | $11.85 | $11.80 | 71,177 |
| 2024-05-03 | $11.90 | $11.95 | $11.83 | $11.86 | $11.81 | 78,623 |
| 2024-05-02 | $11.75 | $11.82 | $11.71 | $11.78 | $11.73 | 87,474 |
| 2024-05-01 | $11.75 | $11.77 | $11.69 | $11.73 | $11.73 | 164,215 |
| 2024-04-30 | $11.67 | $11.67 | $11.62 | $11.65 | $11.65 | 29,637 |
| 2024-04-29 | $11.71 | $11.71 | $11.63 | $11.67 | $11.67 | 83,411 |
| 2024-04-26 | $11.65 | $11.78 | $11.63 | $11.63 | $11.63 | 189,334 |
| 2024-04-25 | $11.78 | $11.79 | $11.64 | $11.64 | $11.64 | 149,659 |
| 2024-04-24 | $12.07 | $12.07 | $11.77 | $11.82 | $11.82 | 171,140 |
| 2024-04-23 | $11.94 | $12.19 | $11.92 | $12.03 | $12.03 | 126,266 |
| 2024-04-22 | $11.97 | $12.03 | $11.92 | $11.94 | $11.94 | 114,035 |
| 2024-04-19 | $12.02 | $12.06 | $11.94 | $11.97 | $11.97 | 74,644 |
| 2024-04-18 | $11.92 | $11.99 | $11.85 | $11.99 | $11.99 | 139,019 |
| 2024-04-17 | $11.82 | $11.94 | $11.81 | $11.90 | $11.90 | 100,586 |
| 2024-04-16 | $11.70 | $11.85 | $11.65 | $11.78 | $11.78 | 114,612 |
| 2024-04-15 | $11.80 | $11.83 | $11.67 | $11.76 | $11.76 | 267,873 |
| 2024-04-12 | $11.89 | $11.94 | $11.85 | $11.85 | $11.85 | 96,645 |
| 2024-04-11 | $11.99 | $11.99 | $11.86 | $11.95 | $11.90 | 89,914 |
| 2024-04-10 | $12.07 | $12.07 | $11.91 | $11.93 | $11.88 | 101,581 |
| 2024-04-09 | $12.15 | $12.16 | $12.05 | $12.15 | $12.10 | 58,465 |
| 2024-04-08 | $12.08 | $12.14 | $12.07 | $12.10 | $12.05 | 84,157 |
| 2024-04-05 | $12.11 | $12.11 | $12.03 | $12.09 | $12.04 | 102,642 |
| 2024-04-04 | $12.15 | $12.23 | $12.10 | $12.15 | $12.10 | 43,523 |
| 2024-04-03 | $12.09 | $12.15 | $12.05 | $12.10 | $12.05 | 85,258 |
| 2024-04-02 | $12.15 | $12.17 | $12.03 | $12.15 | $12.10 | 106,018 |
| 2024-04-01 | $12.17 | $12.23 | $12.08 | $12.23 | $12.18 | 173,199 |
| 2024-03-28 | $12.07 | $12.15 | $12.03 | $12.15 | $12.15 | 52,387 |
| 2024-03-27 | $11.98 | $12.04 | $11.96 | $12.03 | $12.03 | 75,667 |
| 2024-03-26 | $11.97 | $12.00 | $11.92 | $11.94 | $11.94 | 88,982 |
| 2024-03-25 | $11.93 | $11.96 | $11.89 | $11.96 | $11.96 | 84,588 |
| 2024-03-22 | $11.87 | $11.96 | $11.87 | $11.89 | $11.89 | 168,256 |
| 2024-03-21 | $11.79 | $11.88 | $11.78 | $11.84 | $11.84 | 157,207 |
| 2024-03-20 | $11.76 | $11.81 | $11.73 | $11.79 | $11.79 | 87,768 |
| 2024-03-19 | $11.77 | $11.78 | $11.72 | $11.77 | $11.77 | 72,237 |
| 2024-03-18 | $11.73 | $11.75 | $11.70 | $11.74 | $11.74 | 84,252 |
| 2024-03-15 | $11.67 | $11.72 | $11.65 | $11.69 | $11.69 | 106,045 |
| 2024-03-14 | $11.63 | $11.71 | $11.62 | $11.69 | $11.69 | 322,508 |
| 2024-03-13 | $11.69 | $11.74 | $11.61 | $11.70 | $11.65 | 140,945 |
| 2024-03-12 | $11.70 | $11.72 | $11.67 | $11.71 | $11.71 | 98,439 |
| 2024-03-11 | $11.65 | $11.72 | $11.64 | $11.70 | $11.70 | 111,384 |
| 2024-03-08 | $11.65 | $11.68 | $11.61 | $11.62 | $11.62 | 65,588 |
| 2024-03-07 | $11.61 | $11.65 | $11.59 | $11.61 | $11.61 | 125,990 |
| 2024-03-06 | $11.60 | $11.61 | $11.54 | $11.61 | $11.61 | 93,741 |
| 2024-03-05 | $11.56 | $11.57 | $11.52 | $11.57 | $11.57 | 125,038 |
| 2024-03-04 | $11.52 | $11.54 | $11.48 | $11.51 | $11.51 | 104,309 |
| 2024-03-01 | $11.47 | $11.56 | $11.47 | $11.52 | $11.52 | 127,360 |
| 2024-02-29 | $11.50 | $11.52 | $11.42 | $11.48 | $11.48 | 128,715 |
| 2024-02-28 | $11.45 | $11.49 | $11.44 | $11.49 | $11.49 | 65,031 |
| 2024-02-27 | $11.46 | $11.49 | $11.42 | $11.43 | $11.43 | 81,228 |
| 2024-02-26 | $11.52 | $11.54 | $11.45 | $11.48 | $11.48 | 115,594 |
| 2024-02-23 | $11.56 | $11.58 | $11.52 | $11.54 | $11.54 | 66,953 |
| 2024-02-22 | $11.54 | $11.58 | $11.51 | $11.55 | $11.55 | 105,638 |
| 2024-02-21 | $11.60 | $11.60 | $11.50 | $11.52 | $11.52 | 73,087 |
| 2024-02-20 | $11.54 | $11.58 | $11.49 | $11.58 | $11.58 | 59,138 |
| 2024-02-16 | $11.48 | $11.51 | $11.46 | $11.51 | $11.51 | 53,892 |
| 2024-02-15 | $11.44 | $11.54 | $11.44 | $11.51 | $11.51 | 61,551 |
| 2024-02-14 | $11.40 | $11.43 | $11.36 | $11.42 | $11.42 | 142,209 |
| 2024-02-13 | $11.49 | $11.49 | $11.39 | $11.40 | $11.40 | 125,200 |
| 2024-02-12 | $11.53 | $11.57 | $11.50 | $11.57 | $11.57 | 159,440 |
| 2024-02-09 | $11.55 | $11.60 | $11.52 | $11.53 | $11.53 | 106,383 |
| 2024-02-08 | $11.57 | $11.57 | $11.51 | $11.56 | $11.56 | 49,333 |
| 2024-02-07 | $11.56 | $11.63 | $11.54 | $11.57 | $11.57 | 86,071 |
| 2024-02-06 | $11.45 | $11.55 | $11.45 | $11.54 | $11.54 | 86,255 |
| 2024-02-05 | $11.50 | $11.51 | $11.45 | $11.47 | $11.47 | 59,269 |
| 2024-02-02 | $11.59 | $11.61 | $11.48 | $11.56 | $11.56 | 164,021 |
| 2024-02-01 | $11.67 | $11.69 | $11.58 | $11.65 | $11.65 | 100,958 |
| 2024-01-31 | $11.46 | $11.54 | $11.45 | $11.51 | $11.51 | 125,483 |
| 2024-01-30 | $11.46 | $11.48 | $11.36 | $11.42 | $11.42 | 77,477 |
| 2024-01-29 | $11.37 | $11.42 | $11.34 | $11.40 | $11.40 | 137,244 |
| 2024-01-26 | $11.31 | $11.33 | $11.26 | $11.32 | $11.32 | 60,627 |
| 2024-01-25 | $11.30 | $11.35 | $11.30 | $11.34 | $11.34 | 56,949 |
| 2024-01-24 | $11.37 | $11.37 | $11.21 | $11.24 | $11.24 | 142,520 |
| 2024-01-23 | $11.35 | $11.40 | $11.29 | $11.30 | $11.30 | 92,015 |
| 2024-01-22 | $11.32 | $11.46 | $11.30 | $11.38 | $11.38 | 87,792 |
| 2024-01-19 | $11.31 | $11.35 | $11.20 | $11.30 | $11.30 | 102,647 |
| 2024-01-18 | $11.35 | $11.35 | $11.25 | $11.33 | $11.33 | 137,265 |
| 2024-01-17 | $11.39 | $11.44 | $11.30 | $11.35 | $11.35 | 118,061 |
| 2024-01-16 | $11.48 | $11.49 | $11.40 | $11.43 | $11.43 | 87,644 |
| 2024-01-12 | $11.49 | $11.52 | $11.47 | $11.49 | $11.49 | 51,164 |
| 2024-01-11 | $11.50 | $11.52 | $11.46 | $11.49 | $11.49 | 82,516 |
| 2024-01-10 | $11.55 | $11.57 | $11.49 | $11.53 | $11.48 | 118,358 |
| 2024-01-09 | $11.61 | $11.63 | $11.53 | $11.55 | $11.50 | 80,869 |
| 2024-01-08 | $11.55 | $11.62 | $11.54 | $11.61 | $11.56 | 74,659 |
| 2024-01-05 | $11.56 | $11.56 | $11.48 | $11.55 | $11.55 | 106,807 |
| 2024-01-04 | $11.60 | $11.60 | $11.49 | $11.54 | $11.54 | 147,791 |
| 2024-01-03 | $11.48 | $11.60 | $11.46 | $11.59 | $11.59 | 117,375 |
| 2024-01-02 | $11.52 | $11.56 | $11.46 | $11.53 | $11.53 | 130,869 |
| 2023-12-29 | $11.48 | $11.54 | $11.45 | $11.54 | $11.54 | 173,446 |
| 2023-12-28 | $11.58 | $11.58 | $11.45 | $11.48 | $11.48 | 179,335 |
| 2023-12-27 | $11.60 | $11.71 | $11.54 | $11.57 | $11.57 | 209,999 |
| 2023-12-26 | $11.60 | $11.60 | $11.46 | $11.57 | $11.57 | 186,819 |
| 2023-12-22 | $11.50 | $11.56 | $11.49 | $11.55 | $11.55 | 223,410 |
| 2023-12-21 | $11.54 | $11.55 | $11.46 | $11.50 | $11.50 | 126,267 |
| 2023-12-20 | $11.50 | $11.55 | $11.46 | $11.52 | $11.52 | 221,074 |
| 2023-12-19 | $11.45 | $11.53 | $11.45 | $11.50 | $11.50 | 176,786 |
| 2023-12-18 | $11.57 | $11.65 | $11.45 | $11.48 | $11.48 | 201,884 |
| 2023-12-15 | $11.50 | $11.57 | $11.46 | $11.57 | $11.57 | 125,891 |
| 2023-12-14 | $11.35 | $11.54 | $11.35 | $11.50 | $11.50 | 134,279 |
| 2023-12-13 | $11.42 | $11.43 | $11.22 | $11.34 | $11.30 | 363,397 |
| 2023-12-12 | $11.35 | $11.46 | $11.30 | $11.34 | $11.30 | 104,111 |
| 2023-12-11 | $11.42 | $11.48 | $11.35 | $11.43 | $11.38 | 167,810 |
| 2023-12-08 | $11.36 | $11.44 | $11.36 | $11.38 | $11.34 | 158,978 |
| 2023-12-07 | $11.33 | $11.42 | $11.30 | $11.37 | $11.33 | 120,221 |
| 2023-12-06 | $11.28 | $11.35 | $11.25 | $11.29 | $11.25 | 87,937 |
| 2023-12-05 | $11.30 | $11.34 | $11.22 | $11.30 | $11.26 | 203,535 |
| 2023-12-04 | $11.30 | $11.35 | $11.27 | $11.30 | $11.26 | 163,849 |
| 2023-12-01 | $11.21 | $11.40 | $11.19 | $11.34 | $11.30 | 109,657 |
| 2023-11-30 | $11.26 | $11.26 | $11.17 | $11.20 | $11.16 | 141,497 |
| 2023-11-29 | $11.17 | $11.28 | $11.17 | $11.26 | $11.22 | 121,205 |
| 2023-11-28 | $11.08 | $11.14 | $11.05 | $11.11 | $11.07 | 157,026 |
| 2023-11-27 | $11.15 | $11.20 | $10.99 | $11.16 | $11.12 | 175,126 |
| 2023-11-24 | $11.10 | $11.20 | $11.10 | $11.20 | $11.20 | 49,812 |
| 2023-11-22 | $11.12 | $11.24 | $11.12 | $11.13 | $11.13 | 154,447 |
| 2023-11-21 | $11.25 | $11.27 | $11.10 | $11.14 | $11.14 | 104,340 |
| 2023-11-20 | $11.50 | $11.59 | $11.19 | $11.22 | $11.22 | 259,603 |
| 2023-11-17 | $11.45 | $11.62 | $11.38 | $11.57 | $11.57 | 160,570 |
| 2023-11-16 | $11.29 | $11.40 | $11.25 | $11.37 | $11.37 | 151,530 |
| 2023-11-15 | $11.20 | $11.26 | $11.19 | $11.21 | $11.21 | 103,414 |
| 2023-11-14 | $11.03 | $11.22 | $11.03 | $11.16 | $11.16 | 143,875 |
| 2023-11-13 | $11.04 | $11.06 | $10.96 | $11.00 | $11.00 | 185,522 |
| 2023-11-10 | $11.05 | $11.09 | $11.00 | $11.07 | $11.07 | 141,088 |
| 2023-11-09 | $10.98 | $10.98 | $10.86 | $10.96 | $10.96 | 251,085 |
| 2023-11-08 | $10.85 | $11.02 | $10.82 | $10.96 | $10.96 | 295,884 |
| 2023-11-07 | $10.75 | $10.94 | $10.75 | $10.85 | $10.85 | 231,546 |
| 2023-11-06 | $10.82 | $10.82 | $10.65 | $10.74 | $10.74 | 195,122 |
| 2023-11-03 | $10.72 | $10.90 | $10.66 | $10.77 | $10.77 | 191,839 |
| 2023-11-02 | $10.20 | $10.56 | $10.20 | $10.52 | $10.52 | 268,104 |
| 2023-11-01 | $9.87 | $10.15 | $9.87 | $10.12 | $10.12 | 262,807 |
| 2023-10-31 | $9.89 | $9.95 | $9.80 | $9.82 | $9.82 | 293,835 |
| 2023-10-30 | $9.92 | $9.98 | $9.85 | $9.87 | $9.87 | 135,447 |
| 2023-10-27 | $9.87 | $9.93 | $9.83 | $9.92 | $9.92 | 106,465 |
| 2023-10-26 | $9.85 | $9.90 | $9.80 | $9.90 | $9.90 | 89,713 |
| 2023-10-25 | $9.95 | $9.98 | $9.78 | $9.80 | $9.80 | 209,445 |
| 2023-10-24 | $9.98 | $10.01 | $9.89 | $9.96 | $9.96 | 141,594 |
| 2023-10-23 | $9.93 | $9.97 | $9.86 | $9.89 | $9.89 | 167,246 |
| 2023-10-20 | $9.94 | $9.95 | $9.88 | $9.93 | $9.93 | 102,329 |
| 2023-10-19 | $10.06 | $10.09 | $9.86 | $9.90 | $9.90 | 135,640 |
| 2023-10-18 | $10.08 | $10.13 | $10.02 | $10.06 | $10.06 | 129,987 |
| 2023-10-17 | $10.10 | $10.12 | $10.04 | $10.09 | $10.09 | 73,815 |
| 2023-10-16 | $10.23 | $10.23 | $10.11 | $10.15 | $10.15 | 76,861 |
| 2023-10-13 | $10.20 | $10.25 | $10.17 | $10.23 | $10.23 | 166,805 |
| 2023-10-12 | $10.20 | $10.20 | $10.06 | $10.13 | $10.13 | 114,834 |
| 2023-10-11 | $10.18 | $10.27 | $10.17 | $10.22 | $10.18 | 191,710 |
| 2023-10-10 | $10.05 | $10.16 | $10.03 | $10.14 | $10.10 | 152,165 |
| 2023-10-09 | $9.98 | $10.10 | $9.98 | $10.07 | $10.03 | 113,150 |
| 2023-10-06 | $9.96 | $10.03 | $9.90 | $9.98 | $9.94 | 163,956 |
| 2023-10-05 | $10.05 | $10.08 | $9.97 | $9.99 | $9.95 | 89,064 |
| 2023-10-04 | $10.04 | $10.09 | $9.99 | $10.03 | $10.03 | 154,382 |
| 2023-10-03 | $10.08 | $10.16 | $9.96 | $9.99 | $9.99 | 194,190 |
| 2023-10-02 | $10.26 | $10.26 | $10.04 | $10.07 | $10.07 | 194,474 |
| 2023-09-29 | $10.37 | $10.39 | $10.24 | $10.26 | $10.26 | 88,489 |
| 2023-09-28 | $10.35 | $10.43 | $10.31 | $10.35 | $10.35 | 97,600 |
| 2023-09-27 | $10.51 | $10.51 | $10.31 | $10.36 | $10.36 | 116,356 |
| 2023-09-26 | $10.55 | $10.55 | $10.43 | $10.50 | $10.50 | 141,898 |
| 2023-09-25 | $10.65 | $10.65 | $10.53 | $10.55 | $10.55 | 65,178 |
| 2023-09-22 | $10.64 | $10.71 | $10.63 | $10.67 | $10.67 | 100,648 |
| 2023-09-21 | $10.68 | $10.70 | $10.64 | $10.65 | $10.65 | 122,216 |
| 2023-09-20 | $10.71 | $10.77 | $10.70 | $10.71 | $10.71 | 97,147 |
| 2023-09-19 | $10.71 | $10.73 | $10.67 | $10.72 | $10.72 | 65,747 |
| 2023-09-18 | $10.68 | $10.76 | $10.63 | $10.71 | $10.71 | 73,018 |
| 2023-09-15 | $10.75 | $10.76 | $10.69 | $10.74 | $10.74 | 118,040 |
| 2023-09-14 | $10.80 | $10.85 | $10.75 | $10.75 | $10.75 | 81,096 |
| 2023-09-13 | $10.85 | $10.88 | $10.82 | $10.84 | $10.80 | 84,504 |
| 2023-09-12 | $10.97 | $10.97 | $10.81 | $10.81 | $10.77 | 100,872 |
| 2023-09-11 | $10.90 | $10.98 | $10.88 | $10.96 | $10.92 | 68,388 |
| 2023-09-08 | $10.92 | $10.94 | $10.83 | $10.86 | $10.82 | 108,732 |
| 2023-09-07 | $10.98 | $11.04 | $10.85 | $10.88 | $10.84 | 131,072 |
| 2023-09-06 | $10.98 | $11.11 | $10.94 | $10.99 | $10.95 | 86,104 |
| 2023-09-05 | $11.03 | $11.07 | $10.96 | $10.98 | $10.94 | 144,341 |
| 2023-09-01 | $11.08 | $11.16 | $11.02 | $11.13 | $11.13 | 96,444 |
| 2023-08-31 | $11.19 | $11.24 | $11.04 | $11.06 | $11.06 | 107,967 |
| 2023-08-30 | $11.14 | $11.26 | $11.14 | $11.19 | $11.19 | 76,779 |
| 2023-08-29 | $11.04 | $11.19 | $11.04 | $11.19 | $11.19 | 72,763 |
| 2023-08-28 | $10.97 | $11.05 | $10.95 | $11.04 | $11.04 | 69,809 |
| 2023-08-25 | $10.93 | $11.00 | $10.90 | $10.94 | $10.94 | 130,650 |
| 2023-08-24 | $10.99 | $10.99 | $10.83 | $10.90 | $10.90 | 141,767 |
| 2023-08-23 | $10.99 | $11.02 | $10.96 | $11.01 | $11.01 | 155,660 |
| 2023-08-22 | $11.00 | $11.03 | $10.95 | $10.96 | $10.96 | 97,255 |
| 2023-08-21 | $11.05 | $11.05 | $10.95 | $10.97 | $10.97 | 91,562 |
| 2023-08-18 | $11.02 | $11.10 | $11.00 | $11.04 | $11.04 | 136,590 |
| 2023-08-17 | $11.08 | $11.08 | $11.01 | $11.05 | $11.05 | 122,877 |
| 2023-08-16 | $11.19 | $11.20 | $11.07 | $11.08 | $11.08 | 103,969 |
| 2023-08-15 | $11.27 | $11.29 | $11.17 | $11.18 | $11.18 | 143,528 |
| 2023-08-14 | $11.27 | $11.34 | $11.26 | $11.27 | $11.27 | 34,738 |
| 2023-08-11 | $11.29 | $11.34 | $11.27 | $11.29 | $11.25 | 78,678 |
| 2023-08-10 | $11.26 | $11.36 | $11.25 | $11.28 | $11.24 | 113,626 |
| 2023-08-09 | $11.26 | $11.33 | $11.26 | $11.30 | $11.26 | 82,502 |
| 2023-08-08 | $11.36 | $11.36 | $11.24 | $11.24 | $11.20 | 79,906 |
| 2023-08-07 | $11.40 | $11.43 | $11.31 | $11.36 | $11.32 | 81,069 |
| 2023-08-04 | $11.38 | $11.51 | $11.38 | $11.42 | $11.38 | 62,150 |
| 2023-08-03 | $11.50 | $11.58 | $11.37 | $11.37 | $11.33 | 97,403 |
| 2023-08-02 | $11.52 | $11.64 | $11.45 | $11.57 | $11.53 | 104,402 |
| 2023-08-01 | $11.53 | $11.58 | $11.43 | $11.58 | $11.54 | 162,794 |
| 2023-07-31 | $11.55 | $11.57 | $11.45 | $11.56 | $11.52 | 79,022 |
| 2023-07-28 | $11.50 | $11.53 | $11.43 | $11.51 | $11.51 | 111,584 |
| 2023-07-27 | $11.55 | $11.57 | $11.42 | $11.44 | $11.44 | 84,380 |
| 2023-07-26 | $11.56 | $11.60 | $11.52 | $11.60 | $11.60 | 39,998 |
| 2023-07-25 | $11.53 | $11.55 | $11.49 | $11.51 | $11.51 | 30,483 |
| 2023-07-24 | $11.58 | $11.59 | $11.53 | $11.55 | $11.55 | 46,747 |
| 2023-07-21 | $11.58 | $11.61 | $11.50 | $11.56 | $11.56 | 93,959 |
| 2023-07-20 | $11.54 | $11.65 | $11.51 | $11.55 | $11.55 | 80,827 |
| 2023-07-19 | $11.50 | $11.61 | $11.50 | $11.57 | $11.57 | 70,115 |
| 2023-07-18 | $11.48 | $11.57 | $11.47 | $11.53 | $11.53 | 39,250 |
| 2023-07-17 | $11.45 | $11.47 | $11.44 | $11.47 | $11.47 | 19,050 |
| 2023-07-14 | $11.55 | $11.61 | $11.44 | $11.48 | $11.48 | 74,017 |
| 2023-07-13 | $11.53 | $11.53 | $11.43 | $11.53 | $11.53 | 56,194 |
| 2023-07-12 | $11.49 | $11.55 | $11.36 | $11.53 | $11.49 | 54,020 |
| 2023-07-11 | $11.36 | $11.45 | $11.36 | $11.40 | $11.36 | 73,249 |
| 2023-07-10 | $11.38 | $11.38 | $11.28 | $11.38 | $11.34 | 36,177 |
| 2023-07-07 | $11.18 | $11.31 | $11.16 | $11.28 | $11.24 | 115,811 |
| 2023-07-06 | $11.30 | $11.32 | $11.17 | $11.27 | $11.23 | 112,088 |
| 2023-07-05 | $11.54 | $11.63 | $11.38 | $11.38 | $11.34 | 77,327 |
| 2023-07-03 | $11.57 | $11.63 | $11.49 | $11.54 | $11.50 | 63,343 |
| 2023-06-30 | $11.54 | $11.59 | $11.51 | $11.54 | $11.50 | 58,681 |
| 2023-06-29 | $11.51 | $11.54 | $11.43 | $11.51 | $11.47 | 103,660 |
| 2023-06-28 | $11.47 | $11.55 | $11.44 | $11.55 | $11.51 | 110,222 |
| 2023-06-27 | $11.36 | $11.46 | $11.33 | $11.46 | $11.42 | 132,266 |
| 2023-06-26 | $11.30 | $11.34 | $11.27 | $11.34 | $11.30 | 60,123 |
| 2023-06-23 | $11.22 | $11.30 | $11.22 | $11.27 | $11.27 | 78,324 |
| 2023-06-22 | $11.15 | $11.22 | $11.13 | $11.20 | $11.20 | 39,285 |
| 2023-06-21 | $11.19 | $11.19 | $11.13 | $11.15 | $11.15 | 78,570 |
| 2023-06-20 | $11.10 | $11.22 | $11.10 | $11.20 | $11.20 | 116,175 |
| 2023-06-16 | $11.12 | $11.15 | $11.05 | $11.10 | $11.10 | 132,771 |
| 2023-06-15 | $11.15 | $11.20 | $11.15 | $11.15 | $11.15 | 88,957 |
| 2023-06-14 | $11.14 | $11.18 | $11.09 | $11.13 | $11.13 | 103,364 |
| 2023-06-13 | $11.21 | $11.21 | $11.10 | $11.11 | $11.07 | 113,947 |
| 2023-06-12 | $11.23 | $11.23 | $11.15 | $11.18 | $11.14 | 85,951 |
| 2023-06-09 | $11.24 | $11.25 | $11.18 | $11.18 | $11.14 | 96,059 |
| 2023-06-08 | $11.11 | $11.19 | $11.11 | $11.19 | $11.15 | 120,526 |
| 2023-06-07 | $11.19 | $11.20 | $11.06 | $11.07 | $11.03 | 125,120 |
| 2023-06-06 | $11.13 | $11.18 | $11.13 | $11.14 | $11.10 | 71,396 |
| 2023-06-05 | $11.07 | $11.12 | $10.95 | $11.12 | $11.08 | 116,659 |
| 2023-06-02 | $11.16 | $11.16 | $11.01 | $11.09 | $11.05 | 201,418 |
| 2023-06-01 | $11.11 | $11.17 | $11.06 | $11.12 | $11.08 | 149,013 |
| 2023-05-31 | $11.04 | $11.10 | $11.03 | $11.09 | $11.05 | 201,809 |
| 2023-05-30 | $11.01 | $11.07 | $10.99 | $10.99 | $10.99 | 291,613 |
| 2023-05-26 | $11.05 | $11.08 | $10.97 | $10.99 | $10.99 | 166,993 |
| 2023-05-25 | $11.11 | $11.11 | $11.03 | $11.05 | $11.05 | 74,522 |
| 2023-05-24 | $11.09 | $11.10 | $11.05 | $11.10 | $11.10 | 58,432 |
| 2023-05-23 | $11.13 | $11.13 | $11.09 | $11.09 | $11.09 | 60,427 |
| 2023-05-22 | $11.20 | $11.20 | $11.09 | $11.10 | $11.10 | 102,381 |
| 2023-05-19 | $11.15 | $11.27 | $11.15 | $11.16 | $11.16 | 153,892 |
| 2023-05-18 | $11.26 | $11.27 | $11.18 | $11.20 | $11.20 | 107,019 |
| 2023-05-17 | $11.38 | $11.38 | $11.21 | $11.25 | $11.25 | 149,444 |
| 2023-05-16 | $11.38 | $11.43 | $11.31 | $11.31 | $11.31 | 81,870 |
| 2023-05-15 | $11.62 | $11.62 | $11.37 | $11.38 | $11.38 | 164,043 |
| 2023-05-12 | $11.72 | $11.72 | $11.57 | $11.62 | $11.62 | 44,482 |
| 2023-05-11 | $11.69 | $11.73 | $11.68 | $11.71 | $11.67 | 74,921 |
| 2023-05-10 | $11.73 | $11.74 | $11.72 | $11.74 | $11.70 | 77,384 |
| 2023-05-09 | $11.69 | $11.69 | $11.57 | $11.68 | $11.64 | 111,249 |
| 2023-05-08 | $11.59 | $11.61 | $11.48 | $11.61 | $11.57 | 91,867 |
| 2023-05-05 | $11.45 | $11.56 | $11.39 | $11.54 | $11.50 | 77,382 |
| 2023-05-04 | $11.33 | $11.44 | $11.33 | $11.40 | $11.36 | 111,043 |
| 2023-05-03 | $11.47 | $11.48 | $11.33 | $11.37 | $11.33 | 119,730 |
| 2023-05-02 | $11.48 | $11.48 | $11.39 | $11.45 | $11.41 | 74,780 |
| 2023-05-01 | $11.50 | $11.53 | $11.41 | $11.43 | $11.39 | 98,582 |
| 2023-04-28 | $11.47 | $11.55 | $11.47 | $11.50 | $11.46 | 78,185 |
| 2023-04-27 | $11.44 | $11.49 | $11.37 | $11.44 | $11.40 | 92,972 |
| 2023-04-26 | $11.37 | $11.42 | $11.34 | $11.40 | $11.36 | 113,494 |
| 2023-04-25 | $11.35 | $11.38 | $11.32 | $11.33 | $11.29 | 168,746 |
| 2023-04-24 | $11.34 | $11.43 | $11.34 | $11.40 | $11.36 | 67,897 |
| 2023-04-21 | $11.38 | $11.40 | $11.30 | $11.32 | $11.28 | 60,489 |
| 2023-04-20 | $11.29 | $11.37 | $11.28 | $11.31 | $11.27 | 129,433 |
| 2023-04-19 | $11.31 | $11.39 | $11.25 | $11.29 | $11.25 | 189,417 |
| 2023-04-18 | $11.50 | $11.50 | $11.30 | $11.34 | $11.30 | 174,456 |
| 2023-04-17 | $11.66 | $11.66 | $11.45 | $11.48 | $11.44 | 156,808 |
| 2023-04-14 | $11.72 | $11.72 | $11.62 | $11.62 | $11.58 | 64,716 |
| 2023-04-13 | $11.70 | $11.73 | $11.66 | $11.73 | $11.69 | 55,253 |
| 2023-04-12 | $11.72 | $11.73 | $11.67 | $11.69 | $11.61 | 50,103 |
| 2023-04-11 | $11.61 | $11.65 | $11.60 | $11.64 | $11.56 | 150,916 |
| 2023-04-10 | $11.61 | $11.64 | $11.55 | $11.56 | $11.48 | 69,067 |
| 2023-04-06 | $11.64 | $11.67 | $11.58 | $11.60 | $11.52 | 170,795 |
| 2023-04-05 | $11.57 | $11.66 | $11.57 | $11.64 | $11.56 | 147,261 |
| 2023-04-04 | $11.54 | $11.60 | $11.50 | $11.55 | $11.47 | 129,851 |
| 2023-04-03 | $11.62 | $11.68 | $11.50 | $11.54 | $11.46 | 209,445 |
| 2023-03-31 | $11.51 | $11.64 | $11.50 | $11.64 | $11.64 | 143,904 |
| 2023-03-30 | $11.55 | $11.58 | $11.47 | $11.47 | $11.47 | 193,581 |
| 2023-03-29 | $11.47 | $11.52 | $11.43 | $11.43 | $11.43 | 114,810 |
| 2023-03-28 | $11.48 | $11.51 | $11.44 | $11.49 | $11.49 | 57,868 |
| 2023-03-27 | $11.47 | $11.55 | $11.43 | $11.43 | $11.43 | 103,871 |
| 2023-03-24 | $11.43 | $11.53 | $11.43 | $11.47 | $11.47 | 113,827 |
| 2023-03-23 | $11.41 | $11.47 | $11.41 | $11.42 | $11.42 | 62,671 |
| 2023-03-22 | $11.44 | $11.47 | $11.36 | $11.41 | $11.41 | 115,422 |
| 2023-03-21 | $11.51 | $11.56 | $11.40 | $11.40 | $11.40 | 118,315 |
| 2023-03-20 | $11.60 | $11.61 | $11.53 | $11.55 | $11.55 | 91,415 |
| 2023-03-17 | $11.60 | $11.64 | $11.55 | $11.61 | $11.61 | 72,606 |
| 2023-03-16 | $11.65 | $11.69 | $11.58 | $11.60 | $11.60 | 245,741 |
| 2023-03-15 | $11.61 | $11.67 | $11.57 | $11.61 | $11.61 | 78,176 |
| 2023-03-14 | $11.66 | $11.66 | $11.58 | $11.59 | $11.59 | 45,579 |
| 2023-03-13 | $11.63 | $11.75 | $11.63 | $11.63 | $11.59 | 54,421 |
| 2023-03-10 | $11.63 | $11.74 | $11.63 | $11.65 | $11.61 | 110,611 |
| 2023-03-09 | $11.64 | $11.71 | $11.58 | $11.63 | $11.59 | 84,986 |
| 2023-03-08 | $11.61 | $11.63 | $11.57 | $11.57 | $11.53 | 64,497 |
| 2023-03-07 | $11.58 | $11.67 | $11.58 | $11.61 | $11.57 | 87,830 |
| 2023-03-06 | $11.64 | $11.68 | $11.58 | $11.61 | $11.57 | 73,800 |
| 2023-03-03 | $11.71 | $11.71 | $11.61 | $11.62 | $11.58 | 86,979 |
| 2023-03-02 | $11.71 | $11.71 | $11.60 | $11.62 | $11.58 | 73,041 |
| 2023-03-01 | $11.76 | $11.77 | $11.69 | $11.71 | $11.71 | 68,903 |
| 2023-02-28 | $11.75 | $11.79 | $11.68 | $11.72 | $11.72 | 106,284 |
| 2023-02-27 | $11.74 | $11.82 | $11.68 | $11.71 | $11.71 | 116,962 |
| 2023-02-24 | $11.79 | $11.80 | $11.69 | $11.71 | $11.71 | 48,935 |
| 2023-02-23 | $12.00 | $12.00 | $11.82 | $11.82 | $11.82 | 141,464 |
| 2023-02-22 | $11.95 | $12.00 | $11.92 | $11.97 | $11.97 | 38,369 |
| 2023-02-21 | $12.00 | $12.01 | $11.89 | $11.90 | $11.90 | 111,377 |
| 2023-02-17 | $12.01 | $12.09 | $12.00 | $12.02 | $12.02 | 71,334 |
| 2023-02-16 | $12.20 | $12.24 | $12.00 | $12.01 | $12.01 | 102,847 |
| 2023-02-15 | $12.20 | $12.30 | $12.17 | $12.20 | $12.20 | 108,441 |
| 2023-02-14 | $12.33 | $12.37 | $12.22 | $12.25 | $12.25 | 64,731 |
| 2023-02-13 | $12.39 | $12.40 | $12.32 | $12.35 | $12.31 | 28,407 |
| 2023-02-10 | $12.40 | $12.49 | $12.30 | $12.32 | $12.28 | 103,372 |
| 2023-02-09 | $12.47 | $12.47 | $12.40 | $12.43 | $12.39 | 46,428 |
| 2023-02-08 | $12.43 | $12.46 | $12.39 | $12.40 | $12.36 | 28,699 |
| 2023-02-07 | $12.42 | $12.50 | $12.42 | $12.45 | $12.41 | 46,542 |
| 2023-02-06 | $12.41 | $12.46 | $12.33 | $12.44 | $12.40 | 179,460 |
| 2023-02-03 | $12.53 | $12.53 | $12.40 | $12.41 | $12.37 | 76,978 |
| 2023-02-02 | $12.64 | $12.68 | $12.58 | $12.60 | $12.56 | 61,039 |
| 2023-02-01 | $12.55 | $12.59 | $12.46 | $12.56 | $12.52 | 89,152 |
| 2023-01-31 | $12.50 | $12.54 | $12.45 | $12.51 | $12.47 | 91,293 |
| 2023-01-30 | $12.47 | $12.50 | $12.43 | $12.45 | $12.41 | 56,490 |
| 2023-01-27 | $12.49 | $12.50 | $12.45 | $12.45 | $12.41 | 57,077 |
| 2023-01-26 | $12.48 | $12.51 | $12.47 | $12.51 | $12.47 | 60,776 |
| 2023-01-25 | $12.42 | $12.49 | $12.36 | $12.45 | $12.41 | 54,225 |
| 2023-01-24 | $12.44 | $12.51 | $12.37 | $12.48 | $12.44 | 137,113 |
| 2023-01-23 | $12.47 | $12.61 | $12.40 | $12.41 | $12.37 | 90,306 |
| 2023-01-20 | $12.45 | $12.50 | $12.35 | $12.48 | $12.44 | 75,149 |
| 2023-01-19 | $12.35 | $12.48 | $12.35 | $12.45 | $12.41 | 47,996 |
| 2023-01-18 | $12.33 | $12.40 | $12.31 | $12.40 | $12.36 | 74,113 |
| 2023-01-17 | $12.40 | $12.42 | $12.21 | $12.25 | $12.21 | 178,310 |
| 2023-01-13 | $12.51 | $12.64 | $12.33 | $12.35 | $12.31 | 112,165 |
| 2023-01-12 | $12.58 | $12.58 | $12.45 | $12.47 | $12.43 | 121,703 |
| 2023-01-11 | $12.95 | $12.95 | $12.54 | $12.56 | $12.48 | 202,062 |
| 2023-01-10 | $12.87 | $12.92 | $12.60 | $12.88 | $12.79 | 161,230 |
| 2023-01-09 | $12.95 | $12.95 | $12.82 | $12.84 | $12.75 | 36,941 |
| 2023-01-06 | $12.78 | $12.93 | $12.72 | $12.90 | $12.90 | 82,212 |
| 2023-01-05 | $12.67 | $12.87 | $12.58 | $12.74 | $12.74 | 144,928 |
| 2023-01-04 | $12.50 | $12.73 | $12.48 | $12.68 | $12.68 | 110,904 |
| 2023-01-03 | $12.40 | $12.61 | $12.35 | $12.48 | $12.48 | 78,973 |
| 2022-12-30 | $12.25 | $12.37 | $12.14 | $12.30 | $12.30 | 164,005 |
| 2022-12-29 | $12.17 | $12.40 | $12.17 | $12.33 | $12.33 | 204,507 |
| 2022-12-28 | $12.07 | $12.25 | $12.07 | $12.25 | $12.25 | 174,229 |
| 2022-12-27 | $11.91 | $12.10 | $11.88 | $12.07 | $12.07 | 306,410 |
| 2022-12-23 | $12.06 | $12.09 | $11.90 | $11.97 | $11.97 | 135,072 |
| 2022-12-22 | $11.92 | $12.12 | $11.86 | $12.09 | $12.09 | 267,116 |
| 2022-12-21 | $11.95 | $12.07 | $11.93 | $11.98 | $11.98 | 135,633 |
| 2022-12-20 | $11.98 | $12.02 | $11.90 | $11.94 | $11.94 | 164,468 |
| 2022-12-19 | $11.95 | $12.08 | $11.90 | $12.01 | $12.01 | 164,186 |
| 2022-12-16 | $12.00 | $12.06 | $11.85 | $11.91 | $11.91 | 195,105 |
| 2022-12-15 | $12.11 | $12.13 | $12.00 | $12.03 | $12.03 | 170,017 |
| 2022-12-14 | $12.13 | $12.16 | $11.95 | $12.13 | $12.13 | 190,045 |
| 2022-12-13 | $12.18 | $12.22 | $12.10 | $12.21 | $12.16 | 143,507 |
| 2022-12-12 | $11.99 | $12.16 | $11.96 | $12.03 | $11.98 | 229,589 |
| 2022-12-09 | $11.95 | $12.04 | $11.90 | $11.91 | $11.86 | 164,325 |
| 2022-12-08 | $12.21 | $12.27 | $11.95 | $11.95 | $11.90 | 147,217 |
| 2022-12-07 | $12.20 | $12.26 | $12.16 | $12.20 | $12.15 | 129,806 |
| 2022-12-06 | $12.20 | $12.28 | $12.14 | $12.22 | $12.17 | 170,372 |
| 2022-12-05 | $12.07 | $12.19 | $11.96 | $12.19 | $12.14 | 196,063 |
| 2022-12-02 | $12.08 | $12.10 | $11.93 | $12.07 | $12.02 | 167,286 |
| 2022-12-01 | $12.42 | $12.42 | $12.04 | $12.08 | $12.03 | 294,698 |
| 2022-11-30 | $12.16 | $12.35 | $12.16 | $12.32 | $12.27 | 325,125 |
| 2022-11-29 | $12.16 | $12.25 | $12.15 | $12.16 | $12.11 | 133,657 |
| 2022-11-28 | $12.02 | $12.18 | $12.02 | $12.15 | $12.10 | 182,258 |
| 2022-11-25 | $12.10 | $12.14 | $12.06 | $12.06 | $12.01 | 64,828 |
| 2022-11-23 | $11.95 | $12.19 | $11.95 | $12.15 | $12.15 | 92,597 |
| 2022-11-22 | $11.83 | $11.95 | $11.83 | $11.95 | $11.95 | 121,492 |
| 2022-11-21 | $11.68 | $11.81 | $11.66 | $11.79 | $11.79 | 126,848 |
| 2022-11-18 | $11.50 | $11.67 | $11.42 | $11.64 | $11.64 | 220,648 |
| 2022-11-17 | $11.44 | $11.59 | $11.43 | $11.50 | $11.50 | 99,061 |
| 2022-11-16 | $11.46 | $11.60 | $11.39 | $11.50 | $11.50 | 326,793 |
| 2022-11-15 | $11.40 | $11.60 | $11.40 | $11.45 | $11.45 | 160,244 |
| 2022-11-14 | $11.28 | $11.53 | $11.28 | $11.32 | $11.32 | 168,483 |
| 2022-11-11 | $11.28 | $11.44 | $11.26 | $11.36 | $11.31 | 102,317 |
| 2022-11-10 | $11.07 | $11.27 | $11.04 | $11.26 | $11.21 | 216,659 |
| 2022-11-09 | $10.90 | $10.99 | $10.89 | $10.93 | $10.88 | 101,869 |
| 2022-11-08 | $11.07 | $11.15 | $10.90 | $10.90 | $10.85 | 223,163 |
| 2022-11-07 | $11.04 | $11.27 | $10.99 | $11.08 | $11.03 | 151,006 |
| 2022-11-04 | $10.98 | $11.15 | $10.92 | $10.99 | $10.94 | 162,674 |
| 2022-11-03 | $11.02 | $11.02 | $10.79 | $10.84 | $10.80 | 227,180 |
| 2022-11-02 | $11.00 | $11.08 | $10.97 | $11.04 | $10.99 | 81,942 |
| 2022-11-01 | $11.07 | $11.10 | $10.96 | $10.98 | $10.93 | 122,827 |
| 2022-10-31 | $11.08 | $11.08 | $10.95 | $10.97 | $10.97 | 167,020 |
| 2022-10-28 | $10.96 | $11.08 | $10.95 | $11.06 | $11.06 | 105,182 |
| 2022-10-27 | $11.01 | $11.04 | $10.88 | $10.93 | $10.93 | 211,750 |
| 2022-10-26 | $11.00 | $11.05 | $10.94 | $10.97 | $10.97 | 174,991 |
| 2022-10-25 | $10.85 | $11.00 | $10.85 | $11.00 | $11.00 | 117,083 |
| 2022-10-24 | $10.96 | $11.00 | $10.80 | $10.83 | $10.83 | 231,426 |
| 2022-10-21 | $10.97 | $11.05 | $10.95 | $10.96 | $10.96 | 188,408 |
| 2022-10-20 | $11.26 | $11.26 | $11.01 | $11.05 | $11.05 | 221,702 |
| 2022-10-19 | $11.38 | $11.39 | $11.24 | $11.30 | $11.30 | 52,279 |
| 2022-10-18 | $11.48 | $11.49 | $11.40 | $11.41 | $11.41 | 71,177 |
| 2022-10-17 | $11.53 | $11.58 | $11.45 | $11.48 | $11.48 | 111,806 |
| 2022-10-14 | $11.63 | $11.66 | $11.46 | $11.50 | $11.50 | 134,015 |
| 2022-10-13 | $11.50 | $11.64 | $11.49 | $11.64 | $11.64 | 91,285 |
| 2022-10-12 | $11.66 | $11.75 | $11.63 | $11.64 | $11.59 | 26,931 |
| 2022-10-11 | $11.59 | $11.80 | $11.58 | $11.68 | $11.63 | 155,226 |
| 2022-10-10 | $11.58 | $11.74 | $11.52 | $11.59 | $11.54 | 78,228 |
| 2022-10-07 | $11.65 | $11.67 | $11.55 | $11.57 | $11.52 | 91,429 |
| 2022-10-06 | $11.66 | $11.74 | $11.61 | $11.65 | $11.60 | 139,849 |
| 2022-10-05 | $11.80 | $11.80 | $11.69 | $11.71 | $11.66 | 65,372 |
| 2022-10-04 | $11.77 | $11.98 | $11.61 | $11.87 | $11.82 | 142,695 |
| 2022-10-03 | $11.83 | $11.99 | $11.68 | $11.74 | $11.69 | 134,762 |
| 2022-09-30 | $11.80 | $11.96 | $11.77 | $11.81 | $11.81 | 94,027 |
| 2022-09-29 | $11.91 | $11.96 | $11.73 | $11.82 | $11.82 | 117,549 |
| 2022-09-28 | $11.93 | $12.06 | $11.89 | $11.97 | $11.97 | 128,929 |
| 2022-09-27 | $11.97 | $11.99 | $11.88 | $11.91 | $11.91 | 79,771 |
| 2022-09-26 | $12.13 | $12.16 | $11.94 | $11.97 | $11.97 | 132,432 |
| 2022-09-23 | $12.08 | $12.22 | $12.08 | $12.15 | $12.15 | 128,283 |
| 2022-09-22 | $12.36 | $12.41 | $12.25 | $12.27 | $12.27 | 77,731 |
| 2022-09-21 | $12.50 | $12.53 | $12.36 | $12.40 | $12.40 | 123,006 |
| 2022-09-20 | $12.53 | $12.56 | $12.48 | $12.50 | $12.50 | 67,016 |
| 2022-09-19 | $12.68 | $12.82 | $12.62 | $12.63 | $12.63 | 81,674 |
| 2022-09-16 | $12.60 | $12.76 | $12.56 | $12.70 | $12.70 | 63,660 |
| 2022-09-15 | $12.88 | $12.92 | $12.69 | $12.76 | $12.76 | 70,732 |
| 2022-09-14 | $12.85 | $13.00 | $12.85 | $12.90 | $12.90 | 47,079 |
| 2022-09-13 | $12.83 | $12.99 | $12.83 | $12.92 | $12.87 | 122,462 |
| 2022-09-12 | $13.05 | $13.12 | $12.94 | $12.98 | $12.93 | 86,748 |
| 2022-09-09 | $13.04 | $13.13 | $13.02 | $13.03 | $12.98 | 48,888 |
| 2022-09-08 | $13.20 | $13.44 | $13.01 | $13.07 | $13.02 | 107,522 |
| 2022-09-07 | $13.16 | $13.32 | $13.09 | $13.30 | $13.30 | 42,615 |
| 2022-09-06 | $13.17 | $13.27 | $13.04 | $13.16 | $13.16 | 75,158 |
| 2022-09-02 | $13.31 | $13.31 | $13.12 | $13.24 | $13.24 | 136,223 |
| 2022-09-01 | $13.37 | $13.39 | $13.12 | $13.25 | $13.25 | 124,034 |
| 2022-08-31 | $13.55 | $13.61 | $13.45 | $13.46 | $13.46 | 49,520 |
| 2022-08-30 | $13.50 | $13.56 | $13.39 | $13.55 | $13.55 | 76,933 |
| 2022-08-29 | $13.65 | $13.66 | $13.47 | $13.49 | $13.49 | 144,967 |
| 2022-08-26 | $13.76 | $13.77 | $13.65 | $13.66 | $13.66 | 19,757 |
| 2022-08-25 | $13.79 | $13.83 | $13.66 | $13.71 | $13.71 | 137,709 |
| 2022-08-24 | $13.73 | $13.94 | $13.70 | $13.75 | $13.75 | 69,475 |
| 2022-08-23 | $13.65 | $13.78 | $13.65 | $13.72 | $13.72 | 68,988 |
| 2022-08-22 | $13.73 | $13.77 | $13.63 | $13.65 | $13.65 | 40,273 |
| 2022-08-19 | $13.81 | $13.88 | $13.74 | $13.79 | $13.79 | 126,870 |
| 2022-08-18 | $14.03 | $14.04 | $13.85 | $13.91 | $13.91 | 101,943 |
| 2022-08-17 | $14.04 | $14.08 | $13.91 | $14.02 | $14.02 | 106,971 |
| 2022-08-16 | $14.13 | $14.18 | $14.01 | $14.07 | $14.07 | 46,245 |
| 2022-08-15 | $14.21 | $14.27 | $14.10 | $14.11 | $14.11 | 184,320 |
| 2022-08-12 | $14.17 | $14.23 | $14.13 | $14.19 | $14.19 | 40,826 |
| 2022-08-11 | $14.17 | $14.28 | $14.12 | $14.18 | $14.13 | 77,119 |
| 2022-08-10 | $14.10 | $14.21 | $14.09 | $14.14 | $14.09 | 66,451 |
| 2022-08-09 | $14.02 | $14.09 | $13.95 | $14.04 | $13.99 | 43,163 |
| 2022-08-08 | $14.03 | $14.13 | $13.99 | $14.01 | $13.96 | 31,528 |
| 2022-08-05 | $13.98 | $14.06 | $13.87 | $13.94 | $13.89 | 60,806 |
| 2022-08-04 | $13.93 | $14.14 | $13.93 | $14.08 | $14.03 | 24,240 |
| 2022-08-03 | $14.07 | $14.07 | $13.90 | $14.00 | $13.95 | 131,900 |
| 2022-08-02 | $14.06 | $14.16 | $13.96 | $13.98 | $13.93 | 81,976 |
| 2022-08-01 | $13.97 | $14.13 | $13.88 | $14.02 | $13.97 | 153,282 |
| 2022-07-29 | $13.89 | $14.00 | $13.85 | $13.92 | $13.87 | 79,474 |
| 2022-07-28 | $13.50 | $13.93 | $13.46 | $13.85 | $13.80 | 91,979 |
| 2022-07-27 | $13.32 | $13.58 | $13.32 | $13.46 | $13.41 | 54,719 |
| 2022-07-26 | $13.23 | $13.39 | $13.23 | $13.35 | $13.30 | 38,668 |
| 2022-07-25 | $13.22 | $13.30 | $13.20 | $13.23 | $13.18 | 17,863 |
| 2022-07-22 | $13.25 | $13.30 | $13.16 | $13.27 | $13.22 | 59,968 |
| 2022-07-21 | $13.29 | $13.29 | $13.21 | $13.23 | $13.18 | 31,586 |
| 2022-07-20 | $13.37 | $13.37 | $13.21 | $13.25 | $13.20 | 42,579 |
| 2022-07-19 | $13.40 | $13.45 | $13.29 | $13.30 | $13.25 | 119,744 |
| 2022-07-18 | $13.49 | $13.49 | $13.29 | $13.40 | $13.35 | 114,861 |
| 2022-07-15 | $13.46 | $13.61 | $13.46 | $13.53 | $13.48 | 78,620 |
| 2022-07-14 | $13.40 | $13.54 | $13.31 | $13.47 | $13.42 | 55,415 |
| 2022-07-13 | $13.38 | $13.60 | $13.32 | $13.50 | $13.40 | 67,597 |
| 2022-07-12 | $13.42 | $13.55 | $13.35 | $13.46 | $13.36 | 91,692 |
| 2022-07-11 | $13.13 | $13.48 | $13.13 | $13.42 | $13.32 | 100,679 |
| 2022-07-08 | $13.12 | $13.28 | $13.03 | $13.12 | $13.02 | 76,804 |
| 2022-07-07 | $13.01 | $13.17 | $12.85 | $13.13 | $13.03 | 186,000 |
| 2022-07-06 | $12.97 | $13.02 | $12.90 | $12.95 | $12.85 | 90,067 |
| 2022-07-05 | $12.90 | $13.00 | $12.75 | $12.98 | $12.88 | 100,022 |
| 2022-07-01 | $12.90 | $13.09 | $12.85 | $12.92 | $12.82 | 107,864 |
| 2022-06-30 | $12.72 | $12.92 | $12.70 | $12.88 | $12.78 | 177,961 |
| 2022-06-29 | $12.46 | $12.77 | $12.46 | $12.72 | $12.62 | 141,460 |
| 2022-06-28 | $12.40 | $12.53 | $12.38 | $12.47 | $12.38 | 130,212 |
| 2022-06-27 | $12.36 | $12.44 | $12.28 | $12.39 | $12.30 | 218,114 |
| 2022-06-24 | $12.27 | $12.40 | $12.22 | $12.36 | $12.27 | 239,742 |
| 2022-06-23 | $12.22 | $12.39 | $12.17 | $12.20 | $12.11 | 161,106 |
| 2022-06-22 | $12.16 | $12.25 | $12.12 | $12.16 | $12.07 | 177,072 |
| 2022-06-21 | $12.36 | $12.40 | $12.12 | $12.12 | $12.03 | 155,427 |
| 2022-06-17 | $12.27 | $12.43 | $12.22 | $12.29 | $12.20 | 172,946 |
| 2022-06-16 | $12.33 | $12.40 | $12.18 | $12.23 | $12.14 | 213,193 |
| 2022-06-15 | $12.53 | $12.61 | $12.35 | $12.55 | $12.46 | 226,963 |
| 2022-06-14 | $12.78 | $12.79 | $12.45 | $12.48 | $12.39 | 112,216 |
| 2022-06-13 | $13.29 | $13.29 | $12.74 | $12.76 | $12.61 | 230,886 |
| 2022-06-10 | $13.44 | $13.54 | $13.33 | $13.34 | $13.18 | 113,380 |
| 2022-06-09 | $13.95 | $13.98 | $13.41 | $13.43 | $13.27 | 208,234 |
| 2022-06-08 | $13.97 | $14.03 | $13.91 | $14.00 | $13.83 | 94,740 |
| 2022-06-07 | $13.91 | $14.05 | $13.87 | $13.97 | $13.80 | 142,633 |
| 2022-06-06 | $13.87 | $13.95 | $13.85 | $13.94 | $13.77 | 93,575 |
| 2022-06-03 | $13.88 | $13.95 | $13.84 | $13.91 | $13.74 | 65,068 |
| 2022-06-02 | $13.90 | $14.08 | $13.86 | $14.00 | $13.83 | 109,945 |
| 2022-06-01 | $13.70 | $13.95 | $13.67 | $13.90 | $13.73 | 77,534 |
| 2022-05-31 | $13.58 | $13.74 | $13.47 | $13.70 | $13.54 | 69,011 |
| 2022-05-27 | $13.47 | $13.72 | $13.38 | $13.70 | $13.54 | 149,692 |
| 2022-05-26 | $12.95 | $13.28 | $12.89 | $13.26 | $13.10 | 113,771 |
| 2022-05-25 | $12.66 | $12.94 | $12.62 | $12.94 | $12.79 | 125,661 |
| 2022-05-24 | $12.44 | $12.65 | $12.44 | $12.62 | $12.47 | 68,174 |
| 2022-05-23 | $12.40 | $12.57 | $12.40 | $12.47 | $12.32 | 171,176 |
| 2022-05-20 | $12.33 | $12.42 | $12.31 | $12.38 | $12.23 | 136,110 |
| 2022-05-19 | $12.29 | $12.36 | $12.29 | $12.32 | $12.17 | 103,369 |
| 2022-05-18 | $12.56 | $12.65 | $12.25 | $12.33 | $12.18 | 191,566 |
| 2022-05-17 | $12.74 | $12.75 | $12.58 | $12.64 | $12.49 | 246,592 |
| 2022-05-16 | $12.70 | $12.78 | $12.70 | $12.72 | $12.57 | 73,692 |
| 2022-05-13 | $12.76 | $12.80 | $12.73 | $12.76 | $12.61 | 144,649 |
| 2022-05-12 | $13.00 | $13.01 | $12.75 | $12.77 | $12.62 | 199,064 |
| 2022-05-11 | $13.06 | $13.15 | $13.01 | $13.11 | $12.90 | 95,946 |
| 2022-05-10 | $13.18 | $13.25 | $13.03 | $13.06 | $12.85 | 141,725 |
| 2022-05-09 | $13.24 | $13.28 | $13.17 | $13.17 | $12.96 | 95,935 |
| 2022-05-06 | $13.25 | $13.40 | $13.23 | $13.28 | $13.06 | 136,989 |
| 2022-05-05 | $13.40 | $13.41 | $13.29 | $13.29 | $13.07 | 120,131 |
| 2022-05-04 | $13.34 | $13.45 | $13.24 | $13.43 | $13.21 | 124,388 |
| 2022-05-03 | $13.58 | $13.62 | $13.43 | $13.44 | $13.22 | 175,807 |
| 2022-05-02 | $13.60 | $13.65 | $13.44 | $13.57 | $13.35 | 72,129 |
| 2022-04-29 | $13.55 | $13.62 | $13.39 | $13.55 | $13.33 | 187,575 |
| 2022-04-28 | $13.37 | $13.63 | $13.34 | $13.56 | $13.34 | 179,571 |
| 2022-04-27 | $13.32 | $13.44 | $13.27 | $13.41 | $13.19 | 134,512 |
| 2022-04-26 | $13.28 | $13.40 | $13.17 | $13.34 | $13.12 | 152,406 |
| 2022-04-25 | $13.25 | $13.39 | $13.07 | $13.30 | $13.08 | 273,530 |
| 2022-04-22 | $13.14 | $13.41 | $13.02 | $13.25 | $13.03 | 241,401 |
| 2022-04-21 | $13.13 | $13.19 | $13.09 | $13.14 | $12.93 | 186,755 |
| 2022-04-20 | $13.03 | $13.11 | $12.98 | $13.10 | $12.89 | 265,099 |
| 2022-04-19 | $12.95 | $13.07 | $12.90 | $13.06 | $12.85 | 173,301 |
| 2022-04-18 | $13.01 | $13.01 | $12.90 | $12.97 | $12.76 | 160,727 |
| 2022-04-14 | $13.07 | $13.08 | $12.98 | $13.07 | $12.86 | 135,158 |
| 2022-04-13 | $12.94 | $13.05 | $12.94 | $13.01 | $12.80 | 104,099 |
| 2022-04-12 | $13.00 | $13.08 | $12.99 | $13.06 | $12.79 | 190,469 |
| 2022-04-11 | $13.10 | $13.14 | $12.96 | $13.00 | $12.73 | 177,663 |
| 2022-04-08 | $13.13 | $13.23 | $13.10 | $13.10 | $12.83 | 67,857 |
| 2022-04-07 | $13.25 | $13.29 | $13.13 | $13.16 | $12.89 | 142,943 |
| 2022-04-06 | $13.36 | $13.36 | $13.25 | $13.27 | $13.00 | 91,944 |
| 2022-04-05 | $13.50 | $13.51 | $13.39 | $13.40 | $13.12 | 109,799 |
| 2022-04-04 | $13.55 | $13.60 | $13.51 | $13.53 | $13.25 | 139,060 |
| 2022-04-01 | $13.56 | $13.59 | $13.48 | $13.59 | $13.31 | 111,730 |
| 2022-03-31 | $13.41 | $13.56 | $13.41 | $13.56 | $13.28 | 142,884 |
| 2022-03-30 | $13.31 | $13.48 | $13.29 | $13.39 | $13.11 | 146,505 |
| 2022-03-29 | $13.16 | $13.38 | $13.13 | $13.30 | $13.03 | 164,373 |
| 2022-03-28 | $13.34 | $13.36 | $13.19 | $13.20 | $12.93 | 116,671 |
| 2022-03-25 | $13.30 | $13.32 | $13.18 | $13.30 | $13.03 | 129,924 |
| 2022-03-24 | $13.37 | $13.37 | $13.30 | $13.30 | $13.03 | 142,938 |
| 2022-03-23 | $13.43 | $13.47 | $13.38 | $13.40 | $13.12 | 97,801 |
| 2022-03-22 | $13.45 | $13.50 | $13.41 | $13.45 | $13.17 | 115,198 |
| 2022-03-21 | $13.55 | $13.55 | $13.46 | $13.48 | $13.20 | 73,876 |
| 2022-03-18 | $13.57 | $13.63 | $13.53 | $13.54 | $13.26 | 109,170 |
| 2022-03-17 | $13.54 | $13.59 | $13.53 | $13.56 | $13.28 | 101,111 |
| 2022-03-16 | $13.55 | $13.65 | $13.46 | $13.53 | $13.25 | 95,802 |
| 2022-03-15 | $13.63 | $13.74 | $13.52 | $13.53 | $13.25 | 89,242 |
| 2022-03-14 | $13.83 | $13.83 | $13.61 | $13.63 | $13.35 | 94,342 |
| 2022-03-11 | $13.92 | $13.94 | $13.88 | $13.89 | $13.55 | 80,022 |
| 2022-03-10 | $13.86 | $13.96 | $13.86 | $13.95 | $13.61 | 130,537 |
| 2022-03-09 | $14.06 | $14.06 | $13.92 | $13.97 | $13.63 | 124,393 |
| 2022-03-08 | $13.98 | $14.05 | $13.87 | $13.97 | $13.63 | 174,779 |
| 2022-03-07 | $14.07 | $14.15 | $13.94 | $13.99 | $13.65 | 211,317 |
| 2022-03-04 | $14.12 | $14.17 | $14.08 | $14.10 | $13.75 | 79,107 |
| 2022-03-03 | $14.17 | $14.25 | $14.12 | $14.16 | $13.81 | 80,427 |
| 2022-03-02 | $14.19 | $14.29 | $14.12 | $14.16 | $13.81 | 155,770 |
| 2022-03-01 | $14.15 | $14.30 | $14.13 | $14.19 | $13.84 | 185,180 |
| 2022-02-28 | $14.02 | $14.16 | $14.02 | $14.15 | $13.80 | 116,435 |
| 2022-02-25 | $14.04 | $14.14 | $14.04 | $14.05 | $13.70 | 104,960 |
| 2022-02-24 | $13.95 | $14.08 | $13.95 | $14.05 | $13.70 | 91,322 |
| 2022-02-23 | $14.02 | $14.07 | $14.00 | $14.00 | $13.66 | 107,839 |
| 2022-02-22 | $14.05 | $14.10 | $14.02 | $14.02 | $13.68 | 71,311 |
| 2022-02-18 | $14.16 | $14.18 | $14.08 | $14.10 | $13.75 | 73,870 |
| 2022-02-17 | $14.15 | $14.26 | $14.11 | $14.13 | $13.78 | 73,692 |
| 2022-02-16 | $14.03 | $14.18 | $14.01 | $14.15 | $13.80 | 81,278 |
| 2022-02-15 | $14.08 | $14.08 | $13.98 | $14.07 | $13.72 | 75,711 |
| 2022-02-14 | $14.14 | $14.14 | $13.77 | $14.04 | $13.69 | 226,612 |
| 2022-02-11 | $14.36 | $14.38 | $14.23 | $14.26 | $13.85 | 93,129 |
| 2022-02-10 | $14.50 | $14.57 | $14.40 | $14.42 | $14.01 | 98,910 |
| 2022-02-09 | $14.57 | $14.63 | $14.50 | $14.51 | $14.09 | 164,396 |
| 2022-02-08 | $14.65 | $14.67 | $14.56 | $14.57 | $14.15 | 116,833 |
| 2022-02-07 | $14.65 | $14.75 | $14.62 | $14.72 | $14.30 | 46,269 |
| 2022-02-04 | $14.73 | $14.78 | $14.63 | $14.67 | $14.25 | 64,537 |
| 2022-02-03 | $14.77 | $14.80 | $14.68 | $14.78 | $14.36 | 108,991 |
| 2022-02-02 | $14.73 | $14.86 | $14.73 | $14.80 | $14.38 | 123,229 |
| 2022-02-01 | $14.64 | $14.77 | $14.63 | $14.71 | $14.29 | 90,391 |
| 2022-01-31 | $14.56 | $14.66 | $14.55 | $14.59 | $14.17 | 87,158 |
| 2022-01-28 | $14.55 | $14.61 | $14.50 | $14.59 | $14.17 | 86,815 |
| 2022-01-27 | $14.65 | $14.69 | $14.53 | $14.57 | $14.15 | 144,045 |
| 2022-01-26 | $14.63 | $14.74 | $14.54 | $14.62 | $14.20 | 148,491 |
| 2022-01-25 | $14.71 | $14.82 | $14.55 | $14.61 | $14.19 | 234,214 |
| 2022-01-24 | $14.75 | $14.82 | $14.67 | $14.72 | $14.30 | 113,146 |
| 2022-01-21 | $15.00 | $15.06 | $14.83 | $14.85 | $14.43 | 105,908 |
| 2022-01-20 | $15.22 | $15.36 | $15.05 | $15.07 | $14.64 | 56,023 |
| 2022-01-19 | $15.16 | $15.22 | $15.05 | $15.22 | $14.79 | 205,440 |
| 2022-01-18 | $15.43 | $15.43 | $15.15 | $15.16 | $14.73 | 148,754 |
| 2022-01-14 | $15.48 | $15.48 | $15.41 | $15.44 | $15.00 | 89,365 |
| 2022-01-13 | $15.51 | $15.55 | $15.48 | $15.48 | $15.04 | 30,087 |
| 2022-01-12 | $15.61 | $15.61 | $15.48 | $15.55 | $15.05 | 39,758 |
| 2022-01-11 | $15.66 | $15.66 | $15.56 | $15.59 | $15.09 | 80,881 |
| 2022-01-10 | $15.63 | $15.68 | $15.59 | $15.68 | $15.18 | 48,177 |
| 2022-01-07 | $15.71 | $15.71 | $15.63 | $15.67 | $15.17 | 58,987 |
| 2022-01-06 | $15.66 | $15.72 | $15.61 | $15.68 | $15.18 | 83,771 |
| 2022-01-05 | $15.78 | $15.78 | $15.51 | $15.61 | $15.11 | 145,865 |
| 2022-01-04 | $15.87 | $15.87 | $15.70 | $15.72 | $15.22 | 74,064 |
| 2022-01-03 | $15.87 | $15.93 | $15.80 | $15.84 | $15.33 | 81,717 |
| 2021-12-31 | $15.81 | $15.89 | $15.80 | $15.83 | $15.32 | 84,912 |
| 2021-12-30 | $15.82 | $15.86 | $15.78 | $15.80 | $15.29 | 84,308 |
| 2021-12-29 | $15.76 | $15.90 | $15.76 | $15.81 | $15.30 | 111,521 |
| 2021-12-28 | $15.79 | $15.86 | $15.78 | $15.81 | $15.30 | 99,656 |
| 2021-12-27 | $15.74 | $15.82 | $15.73 | $15.79 | $15.28 | 86,626 |
| 2021-12-23 | $15.73 | $15.74 | $15.64 | $15.74 | $15.24 | 119,308 |
| 2021-12-22 | $15.61 | $15.76 | $15.58 | $15.75 | $15.25 | 137,671 |
| 2021-12-21 | $15.72 | $15.80 | $15.61 | $15.63 | $15.13 | 116,677 |
| 2021-12-20 | $15.87 | $15.95 | $15.72 | $15.75 | $15.25 | 122,684 |
| 2021-12-17 | $15.99 | $15.99 | $15.86 | $15.92 | $15.41 | 62,291 |
| 2021-12-16 | $16.05 | $16.05 | $15.93 | $15.95 | $15.44 | 52,471 |
| 2021-12-15 | $16.07 | $16.12 | $15.94 | $15.98 | $15.47 | 65,692 |
| 2021-12-14 | $16.15 | $16.18 | $16.10 | $16.11 | $15.59 | 35,850 |
| 2021-12-13 | $16.29 | $16.37 | $16.10 | $16.14 | $15.57 | 88,589 |
| 2021-12-10 | $16.37 | $16.37 | $16.21 | $16.24 | $15.66 | 29,248 |
| 2021-12-09 | $16.42 | $16.42 | $16.29 | $16.34 | $15.76 | 20,868 |
| 2021-12-08 | $16.37 | $16.53 | $16.30 | $16.39 | $15.81 | 74,132 |
| 2021-12-07 | $16.10 | $16.31 | $16.00 | $16.29 | $15.71 | 90,032 |
| 2021-12-06 | $16.05 | $16.07 | $15.97 | $15.98 | $15.41 | 102,571 |
| 2021-12-03 | $16.10 | $16.11 | $16.05 | $16.07 | $15.50 | 54,426 |
| 2021-12-02 | $16.16 | $16.18 | $16.07 | $16.10 | $15.53 | 59,816 |
| 2021-12-01 | $16.30 | $16.31 | $16.19 | $16.20 | $15.63 | 86,046 |
| 2021-11-30 | $16.15 | $16.21 | $16.14 | $16.15 | $15.58 | 67,202 |
| 2021-11-29 | $16.05 | $16.21 | $16.05 | $16.20 | $15.63 | 42,640 |
| 2021-11-26 | $16.10 | $16.19 | $16.08 | $16.09 | $15.52 | 36,402 |
| 2021-11-24 | $16.20 | $16.27 | $16.17 | $16.17 | $15.60 | 39,432 |
| 2021-11-23 | $16.21 | $16.36 | $16.18 | $16.27 | $15.69 | 72,444 |
| 2021-11-22 | $16.28 | $16.45 | $16.24 | $16.30 | $15.72 | 45,778 |
| 2021-11-19 | $16.30 | $16.34 | $16.23 | $16.25 | $15.67 | 59,925 |
| 2021-11-18 | $16.28 | $16.35 | $16.27 | $16.27 | $15.69 | 42,604 |
| 2021-11-17 | $16.43 | $16.46 | $16.27 | $16.31 | $15.73 | 62,434 |
| 2021-11-16 | $16.42 | $16.48 | $16.40 | $16.43 | $15.85 | 51,302 |
| 2021-11-15 | $16.63 | $16.65 | $16.41 | $16.41 | $15.83 | 88,976 |
| 2021-11-12 | $16.61 | $16.70 | $16.51 | $16.63 | $16.04 | 117,305 |
| 2021-11-11 | $16.59 | $16.64 | $16.58 | $16.64 | $16.00 | 51,743 |
| 2021-11-10 | $16.49 | $16.64 | $16.49 | $16.59 | $15.95 | 84,925 |
| 2021-11-09 | $16.53 | $16.56 | $16.51 | $16.54 | $15.90 | 25,308 |
| 2021-11-08 | $16.45 | $16.55 | $16.45 | $16.51 | $15.87 | 37,150 |
| 2021-11-05 | $16.39 | $16.52 | $16.39 | $16.45 | $15.81 | 33,066 |
| 2021-11-04 | $16.35 | $16.38 | $16.31 | $16.36 | $15.73 | 65,406 |
| 2021-11-03 | $16.32 | $16.35 | $16.25 | $16.30 | $15.67 | 73,001 |
| 2021-11-02 | $16.20 | $16.30 | $16.20 | $16.28 | $15.65 | 38,726 |
| 2021-11-01 | $16.39 | $16.39 | $16.09 | $16.20 | $15.57 | 130,498 |
| 2021-10-29 | $16.32 | $16.40 | $16.18 | $16.37 | $15.74 | 48,870 |
| 2021-10-28 | $16.14 | $16.28 | $16.14 | $16.27 | $15.64 | 52,359 |
| 2021-10-27 | $16.12 | $16.21 | $16.06 | $16.19 | $15.56 | 109,328 |
| 2021-10-26 | $16.02 | $16.10 | $15.96 | $16.09 | $15.47 | 59,120 |
| 2021-10-25 | $15.97 | $16.02 | $15.95 | $16.00 | $15.38 | 74,103 |
| 2021-10-22 | $15.96 | $15.97 | $15.92 | $15.95 | $15.33 | 48,200 |
| 2021-10-21 | $16.03 | $16.03 | $15.92 | $15.92 | $15.30 | 50,880 |
| 2021-10-20 | $16.05 | $16.06 | $16.00 | $16.00 | $15.38 | 46,914 |
| 2021-10-19 | $16.00 | $16.09 | $15.98 | $16.03 | $15.41 | 74,555 |
| 2021-10-18 | $16.04 | $16.05 | $16.00 | $16.00 | $15.38 | 76,040 |
| 2021-10-15 | $16.17 | $16.18 | $16.05 | $16.06 | $15.44 | 73,243 |
| 2021-10-14 | $16.24 | $16.29 | $16.17 | $16.18 | $15.55 | 67,498 |
| 2021-10-13 | $16.22 | $16.38 | $16.18 | $16.30 | $15.61 | 48,051 |
| 2021-10-12 | $16.23 | $16.26 | $16.20 | $16.20 | $15.52 | 66,112 |
| 2021-10-11 | $16.22 | $16.27 | $16.21 | $16.21 | $15.53 | 40,997 |
| 2021-10-08 | $16.22 | $16.24 | $16.17 | $16.20 | $15.52 | 36,886 |
| 2021-10-07 | $16.35 | $16.35 | $16.25 | $16.26 | $15.58 | 30,602 |
| 2021-10-06 | $16.34 | $16.39 | $16.30 | $16.32 | $15.63 | 56,882 |
| 2021-10-05 | $16.33 | $16.42 | $16.32 | $16.33 | $15.64 | 75,318 |
| 2021-10-04 | $16.39 | $16.40 | $16.31 | $16.36 | $15.67 | 39,431 |
| 2021-10-01 | $16.49 | $16.49 | $16.31 | $16.39 | $15.70 | 80,364 |
| 2021-09-30 | $16.41 | $16.45 | $16.34 | $16.39 | $15.70 | 45,976 |
| 2021-09-29 | $16.38 | $16.47 | $16.32 | $16.41 | $15.72 | 44,697 |
| 2021-09-28 | $16.38 | $16.38 | $16.27 | $16.31 | $15.62 | 56,514 |
| 2021-09-27 | $16.52 | $16.52 | $16.38 | $16.38 | $15.69 | 61,483 |
| 2021-09-24 | $16.50 | $16.58 | $16.49 | $16.56 | $15.86 | 61,307 |
| 2021-09-23 | $16.64 | $16.64 | $16.49 | $16.53 | $15.84 | 56,612 |
| 2021-09-22 | $16.60 | $16.67 | $16.57 | $16.66 | $15.96 | 59,559 |
| 2021-09-21 | $16.51 | $16.58 | $16.50 | $16.55 | $15.85 | 33,075 |
| 2021-09-20 | $16.50 | $16.58 | $16.42 | $16.44 | $15.75 | 45,915 |
| 2021-09-17 | $16.60 | $16.60 | $16.50 | $16.51 | $15.82 | 26,785 |
| 2021-09-16 | $16.62 | $16.62 | $16.52 | $16.55 | $15.85 | 34,413 |
| 2021-09-15 | $16.72 | $16.77 | $16.55 | $16.55 | $15.85 | 148,434 |
| 2021-09-14 | $16.50 | $16.69 | $16.47 | $16.64 | $15.94 | 144,541 |
| 2021-09-13 | $16.38 | $16.56 | $16.33 | $16.56 | $15.81 | 69,649 |
| 2021-09-10 | $16.39 | $16.39 | $16.27 | $16.32 | $15.58 | 44,637 |
| 2021-09-09 | $16.30 | $16.34 | $16.24 | $16.27 | $15.53 | 43,432 |
| 2021-09-08 | $16.36 | $16.41 | $16.19 | $16.23 | $15.50 | 92,910 |
| 2021-09-07 | $16.37 | $16.41 | $16.28 | $16.28 | $15.54 | 59,029 |
| 2021-09-03 | $16.56 | $16.56 | $16.40 | $16.45 | $15.71 | 106,627 |
| 2021-09-02 | $16.52 | $16.58 | $16.52 | $16.56 | $15.81 | 83,185 |
| 2021-09-01 | $16.56 | $16.58 | $16.51 | $16.53 | $15.78 | 48,261 |
| 2021-08-31 | $16.50 | $16.57 | $16.50 | $16.56 | $15.81 | 36,754 |
| 2021-08-30 | $16.50 | $16.59 | $16.50 | $16.50 | $15.75 | 51,073 |
| 2021-08-27 | $16.54 | $16.58 | $16.48 | $16.50 | $15.75 | 75,581 |
| 2021-08-26 | $16.55 | $16.60 | $16.52 | $16.54 | $15.79 | 58,857 |
| 2021-08-25 | $16.58 | $16.61 | $16.53 | $16.55 | $15.80 | 69,559 |
| 2021-08-24 | $16.54 | $16.56 | $16.51 | $16.55 | $15.80 | 37,377 |
| 2021-08-23 | $16.53 | $16.54 | $16.46 | $16.54 | $15.79 | 29,111 |
| 2021-08-20 | $16.44 | $16.55 | $16.43 | $16.54 | $15.79 | 61,478 |
| 2021-08-19 | $16.37 | $16.49 | $16.36 | $16.39 | $15.65 | 50,837 |
| 2021-08-18 | $16.48 | $16.54 | $16.35 | $16.38 | $15.64 | 49,572 |
| 2021-08-17 | $16.42 | $16.47 | $16.42 | $16.44 | $15.70 | 44,479 |
| 2021-08-16 | $16.44 | $16.49 | $16.39 | $16.40 | $15.66 | 60,037 |
| 2021-08-13 | $16.37 | $16.41 | $16.35 | $16.38 | $15.64 | 58,826 |
| 2021-08-12 | $16.50 | $16.57 | $16.32 | $16.37 | $15.63 | 99,128 |
| 2021-08-11 | $16.57 | $16.57 | $16.46 | $16.55 | $15.75 | 71,832 |
| 2021-08-10 | $16.40 | $16.55 | $16.40 | $16.52 | $15.72 | 79,652 |
| 2021-08-09 | $16.44 | $16.50 | $16.39 | $16.45 | $15.65 | 66,409 |
| 2021-08-06 | $16.46 | $16.48 | $16.38 | $16.39 | $15.59 | 49,107 |
| 2021-08-05 | $16.43 | $16.46 | $16.41 | $16.42 | $15.62 | 55,970 |
| 2021-08-04 | $16.55 | $16.56 | $16.45 | $16.47 | $15.67 | 37,500 |
| 2021-08-03 | $16.58 | $16.60 | $16.52 | $16.59 | $15.78 | 58,317 |
| 2021-08-02 | $16.47 | $16.55 | $16.36 | $16.53 | $15.73 | 85,284 |
| 2021-07-30 | $16.38 | $16.40 | $16.35 | $16.37 | $15.57 | 34,220 |
| 2021-07-29 | $16.31 | $16.38 | $16.30 | $16.38 | $15.58 | 39,671 |
| 2021-07-28 | $16.31 | $16.33 | $16.22 | $16.26 | $15.47 | 25,908 |
| 2021-07-27 | $16.12 | $16.25 | $16.11 | $16.25 | $15.46 | 48,674 |
| 2021-07-26 | $16.06 | $16.17 | $16.05 | $16.11 | $15.33 | 41,849 |
| 2021-07-23 | $16.10 | $16.17 | $16.05 | $16.06 | $15.28 | 53,724 |
| 2021-07-22 | $16.31 | $16.33 | $16.11 | $16.11 | $15.33 | 48,191 |
| 2021-07-21 | $16.47 | $16.47 | $16.20 | $16.30 | $15.51 | 58,441 |
| 2021-07-20 | $16.40 | $16.47 | $16.39 | $16.39 | $15.59 | 42,291 |
| 2021-07-19 | $16.44 | $16.47 | $16.40 | $16.44 | $15.64 | 43,242 |
| 2021-07-16 | $16.55 | $16.59 | $16.44 | $16.46 | $15.66 | 42,688 |
| 2021-07-15 | $16.59 | $16.60 | $16.53 | $16.57 | $15.77 | 62,639 |
| 2021-07-14 | $16.58 | $16.60 | $16.46 | $16.57 | $15.77 | 58,607 |
| 2021-07-13 | $16.58 | $16.58 | $16.50 | $16.51 | $15.65 | 25,861 |
| 2021-07-12 | $16.57 | $16.61 | $16.53 | $16.58 | $15.72 | 53,906 |
| 2021-07-09 | $16.50 | $16.52 | $16.46 | $16.49 | $15.64 | 29,488 |
| 2021-07-08 | $16.37 | $16.54 | $16.37 | $16.53 | $15.67 | 44,406 |
| 2021-07-07 | $16.47 | $16.50 | $16.30 | $16.35 | $15.50 | 85,946 |
| 2021-07-06 | $16.35 | $16.45 | $16.35 | $16.43 | $15.58 | 37,107 |
| 2021-07-02 | $16.42 | $16.45 | $16.34 | $16.40 | $15.55 | 52,038 |
| 2021-07-01 | $16.35 | $16.38 | $16.25 | $16.35 | $15.50 | 64,292 |
| 2021-06-30 | $16.30 | $16.34 | $16.28 | $16.30 | $15.46 | 33,319 |
| 2021-06-29 | $16.31 | $16.33 | $16.28 | $16.32 | $15.47 | 33,320 |
| 2021-06-28 | $16.30 | $16.33 | $16.25 | $16.30 | $15.46 | 27,889 |
| 2021-06-25 | $16.27 | $16.35 | $16.24 | $16.27 | $15.43 | 31,519 |
| 2021-06-24 | $16.33 | $16.33 | $16.27 | $16.30 | $15.46 | 47,493 |
| 2021-06-23 | $16.27 | $16.30 | $16.27 | $16.27 | $15.43 | 26,510 |
| 2021-06-22 | $16.29 | $16.31 | $16.20 | $16.31 | $15.47 | 52,541 |
| 2021-06-21 | $16.20 | $16.30 | $16.15 | $16.23 | $15.39 | 78,647 |
| 2021-06-18 | $16.14 | $16.14 | $16.10 | $16.14 | $15.30 | 32,112 |
| 2021-06-17 | $16.13 | $16.14 | $16.03 | $16.09 | $15.26 | 49,143 |
| 2021-06-16 | $16.05 | $16.14 | $15.95 | $16.08 | $15.25 | 119,844 |
| 2021-06-15 | $16.05 | $16.15 | $16.04 | $16.10 | $15.27 | 80,199 |
| 2021-06-14 | $16.20 | $16.20 | $16.02 | $16.04 | $15.21 | 49,965 |
| 2021-06-11 | $16.14 | $16.28 | $16.14 | $16.22 | $15.33 | 63,971 |
| 2021-06-10 | $16.12 | $16.21 | $16.03 | $16.03 | $15.15 | 43,757 |
| 2021-06-09 | $16.24 | $16.30 | $16.02 | $16.11 | $15.22 | 95,766 |
| 2021-06-08 | $16.20 | $16.24 | $16.09 | $16.13 | $15.24 | 57,991 |
| 2021-06-07 | $16.04 | $16.13 | $16.00 | $16.12 | $15.23 | 60,028 |
| 2021-06-04 | $16.04 | $16.07 | $16.00 | $16.02 | $15.14 | 40,905 |
| 2021-06-03 | $16.10 | $16.16 | $16.01 | $16.06 | $15.18 | 76,375 |
| 2021-06-02 | $16.04 | $16.29 | $16.03 | $16.15 | $15.26 | 116,136 |
| 2021-06-01 | $16.11 | $16.11 | $15.99 | $16.03 | $15.15 | 92,024 |
| 2021-05-28 | $16.00 | $16.11 | $15.93 | $16.11 | $15.22 | 52,809 |
| 2021-05-27 | $16.05 | $16.05 | $15.92 | $16.00 | $15.12 | 56,421 |
| 2021-05-26 | $15.84 | $16.06 | $15.84 | $16.04 | $15.16 | 63,079 |
| 2021-05-25 | $15.83 | $15.88 | $15.81 | $15.86 | $14.99 | 41,178 |
| 2021-05-24 | $15.87 | $15.88 | $15.82 | $15.86 | $14.99 | 29,337 |
| 2021-05-21 | $15.80 | $15.84 | $15.76 | $15.80 | $14.93 | 47,165 |
| 2021-05-20 | $15.71 | $15.81 | $15.71 | $15.80 | $14.93 | 28,773 |
| 2021-05-19 | $15.65 | $15.73 | $15.65 | $15.71 | $14.84 | 26,813 |
| 2021-05-18 | $15.72 | $15.75 | $15.64 | $15.66 | $14.80 | 52,090 |
| 2021-05-17 | $15.74 | $15.79 | $15.67 | $15.73 | $14.86 | 58,003 |
| 2021-05-14 | $15.68 | $15.71 | $15.66 | $15.69 | $14.83 | 32,738 |
| 2021-05-13 | $15.76 | $15.76 | $15.66 | $15.68 | $14.82 | 73,939 |
| 2021-05-12 | $15.90 | $15.90 | $15.65 | $15.67 | $14.75 | 43,860 |
| 2021-05-11 | $15.87 | $16.00 | $15.87 | $15.91 | $14.98 | 52,948 |
| 2021-05-10 | $15.89 | $15.98 | $15.86 | $15.96 | $15.03 | 52,855 |
| 2021-05-07 | $15.78 | $15.90 | $15.78 | $15.83 | $14.91 | 56,605 |
| 2021-05-06 | $15.85 | $15.89 | $15.83 | $15.83 | $14.91 | 67,245 |
| 2021-05-05 | $15.85 | $15.89 | $15.85 | $15.87 | $14.94 | 25,798 |
| 2021-05-04 | $15.74 | $15.87 | $15.74 | $15.86 | $14.94 | 72,577 |
| 2021-05-03 | $15.73 | $15.77 | $15.67 | $15.72 | $14.80 | 79,967 |
| 2021-04-30 | $15.69 | $15.73 | $15.62 | $15.69 | $14.78 | 54,735 |
| 2021-04-29 | $15.62 | $15.72 | $15.56 | $15.68 | $14.77 | 82,041 |
| 2021-04-28 | $15.61 | $15.63 | $15.56 | $15.61 | $14.70 | 30,514 |
| 2021-04-27 | $15.65 | $15.65 | $15.56 | $15.56 | $14.65 | 34,398 |
| 2021-04-26 | $15.60 | $15.65 | $15.59 | $15.61 | $14.70 | 46,537 |
| 2021-04-23 | $15.57 | $15.63 | $15.57 | $15.58 | $14.67 | 36,375 |
| 2021-04-22 | $15.60 | $15.61 | $15.58 | $15.58 | $14.67 | 24,452 |
| 2021-04-21 | $15.61 | $15.64 | $15.56 | $15.59 | $14.68 | 32,785 |
| 2021-04-20 | $15.58 | $15.83 | $15.54 | $15.55 | $14.64 | 111,695 |
| 2021-04-19 | $15.57 | $15.66 | $15.57 | $15.58 | $14.67 | 126,510 |
| 2021-04-16 | $15.77 | $15.80 | $15.67 | $15.70 | $14.78 | 81,107 |
| 2021-04-15 | $15.61 | $15.72 | $15.61 | $15.71 | $14.79 | 45,904 |
| 2021-04-14 | $15.67 | $15.68 | $15.59 | $15.61 | $14.70 | 38,666 |
| 2021-04-13 | $15.63 | $15.72 | $15.60 | $15.69 | $14.72 | 41,977 |
| 2021-04-12 | $15.67 | $15.76 | $15.58 | $15.63 | $14.67 | 61,951 |
| 2021-04-09 | $15.67 | $15.67 | $15.64 | $15.66 | $14.70 | 20,875 |
| 2021-04-08 | $15.67 | $15.68 | $15.59 | $15.67 | $14.71 | 52,588 |
| 2021-04-07 | $15.50 | $15.61 | $15.48 | $15.59 | $14.63 | 45,345 |
| 2021-04-06 | $15.44 | $15.53 | $15.36 | $15.50 | $14.55 | 79,244 |
| 2021-04-05 | $15.49 | $15.65 | $15.41 | $15.52 | $14.56 | 76,589 |
| 2021-04-01 | $15.52 | $15.53 | $15.45 | $15.50 | $14.55 | 72,937 |
| 2021-03-31 | $15.40 | $15.47 | $15.33 | $15.45 | $14.50 | 69,673 |
| 2021-03-30 | $15.29 | $15.37 | $15.25 | $15.37 | $14.42 | 109,989 |
| 2021-03-29 | $15.33 | $15.34 | $15.31 | $15.32 | $14.38 | 25,385 |
| 2021-03-26 | $15.33 | $15.33 | $15.28 | $15.30 | $14.36 | 35,234 |
| 2021-03-25 | $15.29 | $15.30 | $15.28 | $15.29 | $14.35 | 16,768 |
| 2021-03-24 | $15.26 | $15.29 | $15.22 | $15.29 | $14.35 | 24,206 |
| 2021-03-23 | $15.23 | $15.23 | $15.20 | $15.22 | $14.28 | 17,711 |
| 2021-03-22 | $15.27 | $15.27 | $15.18 | $15.21 | $14.27 | 49,663 |
| 2021-03-19 | $15.22 | $15.26 | $15.18 | $15.24 | $14.30 | 19,676 |
| 2021-03-18 | $15.26 | $15.26 | $15.19 | $15.25 | $14.31 | 70,067 |
| 2021-03-17 | $15.25 | $15.27 | $15.20 | $15.27 | $14.33 | 82,340 |
| 2021-03-16 | $15.23 | $15.29 | $15.19 | $15.21 | $14.27 | 84,081 |
| 2021-03-15 | $15.20 | $15.23 | $15.18 | $15.19 | $14.25 | 67,954 |
| 2021-03-12 | $15.25 | $15.25 | $15.14 | $15.19 | $14.25 | 82,910 |
| 2021-03-11 | $15.30 | $15.39 | $15.27 | $15.32 | $14.33 | 55,346 |
| 2021-03-10 | $15.22 | $15.27 | $15.20 | $15.22 | $14.23 | 57,307 |
| 2021-03-09 | $15.13 | $15.19 | $15.11 | $15.17 | $14.19 | 54,671 |
| 2021-03-08 | $15.06 | $15.11 | $15.04 | $15.09 | $14.11 | 57,018 |
| 2021-03-05 | $15.06 | $15.09 | $14.98 | $15.07 | $14.09 | 99,169 |
| 2021-03-04 | $15.11 | $15.16 | $14.95 | $15.00 | $14.03 | 89,143 |
| 2021-03-03 | $15.12 | $15.12 | $15.00 | $15.10 | $14.12 | 103,629 |
| 2021-03-02 | $15.17 | $15.25 | $15.11 | $15.11 | $14.13 | 153,791 |
| 2021-03-01 | $15.18 | $15.23 | $15.13 | $15.16 | $14.18 | 59,251 |
| 2021-02-26 | $15.08 | $15.13 | $15.00 | $15.13 | $14.15 | 93,869 |
| 2021-02-25 | $15.07 | $15.13 | $14.83 | $14.96 | $13.99 | 443,212 |
| 2021-02-24 | $15.06 | $15.15 | $15.00 | $15.13 | $14.15 | 212,085 |
| 2021-02-23 | $15.27 | $15.27 | $15.06 | $15.09 | $14.11 | 118,657 |
| 2021-02-22 | $15.51 | $15.51 | $15.28 | $15.30 | $14.31 | 62,046 |
| 2021-02-19 | $15.55 | $15.58 | $15.45 | $15.47 | $14.47 | 56,062 |
| 2021-02-18 | $15.64 | $15.64 | $15.50 | $15.54 | $14.53 | 40,277 |
| 2021-02-17 | $15.71 | $15.71 | $15.62 | $15.64 | $14.62 | 43,965 |
| 2021-02-16 | $15.79 | $15.79 | $15.66 | $15.69 | $14.67 | 55,171 |
| 2021-02-12 | $15.79 | $15.81 | $15.72 | $15.76 | $14.74 | 35,485 |
| 2021-02-11 | $15.71 | $15.96 | $15.71 | $15.79 | $14.76 | 63,757 |
| 2021-02-10 | $15.71 | $15.78 | $15.70 | $15.76 | $14.69 | 51,808 |
| 2021-02-09 | $15.61 | $15.69 | $15.60 | $15.68 | $14.61 | 55,339 |
| 2021-02-08 | $15.67 | $15.67 | $15.59 | $15.59 | $14.53 | 93,466 |
| 2021-02-05 | $15.58 | $15.62 | $15.58 | $15.62 | $14.56 | 40,518 |
| 2021-02-04 | $15.57 | $15.63 | $15.53 | $15.56 | $14.50 | 103,906 |
| 2021-02-03 | $15.65 | $15.70 | $15.57 | $15.59 | $14.53 | 84,244 |
| 2021-02-02 | $15.58 | $15.66 | $15.55 | $15.65 | $14.58 | 68,176 |
| 2021-02-01 | $15.72 | $15.72 | $15.58 | $15.59 | $14.53 | 56,721 |
| 2021-01-29 | $15.55 | $15.65 | $15.55 | $15.62 | $14.56 | 64,784 |
| 2021-01-28 | $15.64 | $15.64 | $15.58 | $15.60 | $14.54 | 37,064 |
| 2021-01-27 | $15.51 | $15.69 | $15.45 | $15.56 | $14.50 | 83,562 |
| 2021-01-26 | $15.53 | $15.53 | $15.46 | $15.49 | $14.43 | 60,947 |
| 2021-01-25 | $15.50 | $15.50 | $15.45 | $15.49 | $14.43 | 48,281 |
| 2021-01-22 | $15.46 | $15.46 | $15.43 | $15.44 | $14.39 | 37,594 |
| 2021-01-21 | $15.42 | $15.42 | $15.37 | $15.42 | $14.37 | 91,698 |
| 2021-01-20 | $15.39 | $15.41 | $15.35 | $15.38 | $14.33 | 130,679 |
| 2021-01-19 | $15.39 | $15.41 | $15.38 | $15.40 | $14.35 | 52,849 |
| 2021-01-15 | $15.43 | $15.43 | $15.40 | $15.40 | $14.35 | 51,342 |
| 2021-01-14 | $15.40 | $15.45 | $15.39 | $15.40 | $14.35 | 42,138 |
| 2021-01-13 | $15.40 | $15.53 | $15.40 | $15.46 | $14.36 | 58,749 |
| 2021-01-12 | $15.45 | $15.46 | $15.40 | $15.41 | $14.31 | 65,622 |
| 2021-01-11 | $15.58 | $15.64 | $15.45 | $15.48 | $14.37 | 99,454 |
| 2021-01-08 | $15.51 | $15.56 | $15.46 | $15.55 | $14.44 | 100,625 |
| 2021-01-07 | $15.60 | $15.60 | $15.51 | $15.52 | $14.41 | 46,770 |
| 2021-01-06 | $15.77 | $15.80 | $15.50 | $15.56 | $14.45 | 210,304 |
| 2021-01-05 | $15.76 | $15.79 | $15.67 | $15.79 | $14.66 | 34,158 |
| 2021-01-04 | $15.83 | $15.83 | $15.63 | $15.78 | $14.65 | 74,101 |
| 2020-12-31 | $15.73 | $15.82 | $15.72 | $15.76 | $14.63 | 60,211 |
| 2020-12-30 | $15.79 | $15.82 | $15.71 | $15.73 | $14.61 | 62,090 |
| 2020-12-29 | $15.74 | $15.80 | $15.72 | $15.74 | $14.62 | 53,688 |
| 2020-12-28 | $15.74 | $15.83 | $15.68 | $15.75 | $14.63 | 85,773 |
| 2020-12-24 | $15.66 | $15.75 | $15.66 | $15.75 | $14.63 | 40,951 |
| 2020-12-23 | $15.68 | $15.75 | $15.66 | $15.69 | $14.57 | 49,377 |
| 2020-12-22 | $15.66 | $15.72 | $15.64 | $15.69 | $14.57 | 85,394 |
| 2020-12-21 | $15.52 | $15.81 | $15.49 | $15.70 | $14.58 | 104,471 |
| 2020-12-18 | $15.42 | $15.54 | $15.42 | $15.53 | $14.42 | 51,642 |
| 2020-12-17 | $15.51 | $15.51 | $15.41 | $15.44 | $14.34 | 57,699 |
| 2020-12-16 | $15.45 | $15.45 | $15.41 | $15.44 | $14.34 | 120,367 |
| 2020-12-15 | $15.57 | $15.57 | $15.41 | $15.45 | $14.35 | 93,678 |
| 2020-12-14 | $15.59 | $15.62 | $15.50 | $15.51 | $14.40 | 107,814 |
| 2020-12-11 | $15.69 | $15.73 | $15.66 | $15.70 | $14.53 | 67,702 |
| 2020-12-10 | $15.66 | $15.75 | $15.66 | $15.71 | $14.54 | 61,115 |
| 2020-12-09 | $15.74 | $15.74 | $15.63 | $15.66 | $14.49 | 196,787 |
| 2020-12-08 | $15.65 | $15.69 | $15.62 | $15.66 | $14.49 | 37,796 |
| 2020-12-07 | $15.64 | $15.68 | $15.54 | $15.63 | $14.46 | 92,665 |
| 2020-12-04 | $15.62 | $15.62 | $15.52 | $15.58 | $14.42 | 49,560 |
| 2020-12-03 | $15.53 | $15.60 | $15.42 | $15.58 | $14.42 | 76,548 |
| 2020-12-02 | $15.40 | $15.47 | $15.37 | $15.47 | $14.31 | 48,086 |
| 2020-12-01 | $15.62 | $15.62 | $15.36 | $15.44 | $14.29 | 185,899 |
| 2020-11-30 | $15.48 | $15.54 | $15.44 | $15.54 | $14.38 | 47,363 |
| 2020-11-27 | $15.52 | $15.53 | $15.47 | $15.52 | $14.36 | 26,935 |
| 2020-11-25 | $15.43 | $15.49 | $15.40 | $15.46 | $14.31 | 62,640 |
| 2020-11-24 | $15.43 | $15.47 | $15.35 | $15.43 | $14.28 | 60,377 |
| 2020-11-23 | $15.31 | $15.40 | $15.26 | $15.36 | $14.21 | 89,128 |
| 2020-11-20 | $15.30 | $15.32 | $15.28 | $15.30 | $14.16 | 84,707 |
| 2020-11-19 | $15.29 | $15.32 | $15.29 | $15.30 | $14.16 | 93,314 |
| 2020-11-18 | $15.30 | $15.30 | $15.27 | $15.30 | $14.16 | 44,773 |
| 2020-11-17 | $15.30 | $15.31 | $15.28 | $15.30 | $14.16 | 46,762 |
| 2020-11-16 | $15.29 | $15.30 | $15.27 | $15.30 | $14.16 | 35,156 |
| 2020-11-13 | $15.25 | $15.30 | $15.14 | $15.20 | $14.07 | 70,652 |
| 2020-11-12 | $15.30 | $15.31 | $15.23 | $15.30 | $14.16 | 38,517 |
| 2020-11-11 | $15.30 | $15.30 | $15.29 | $15.29 | $14.10 | 13,358 |
| 2020-11-10 | $15.38 | $15.38 | $15.29 | $15.30 | $14.11 | 51,634 |
| 2020-11-09 | $15.38 | $15.42 | $15.33 | $15.34 | $14.14 | 37,015 |
| 2020-11-06 | $15.41 | $15.46 | $15.32 | $15.33 | $14.13 | 72,239 |
| 2020-11-05 | $15.31 | $15.38 | $15.29 | $15.33 | $14.13 | 41,295 |
| 2020-11-04 | $15.25 | $15.31 | $15.23 | $15.28 | $14.09 | 44,375 |
| 2020-11-03 | $15.15 | $15.18 | $15.14 | $15.14 | $13.96 | 65,711 |
| 2020-11-02 | $15.15 | $15.22 | $15.15 | $15.18 | $14.00 | 44,295 |
| 2020-10-30 | $15.20 | $15.20 | $15.05 | $15.12 | $13.94 | 67,066 |
| 2020-10-29 | $15.18 | $15.20 | $15.15 | $15.17 | $13.99 | 27,324 |
| 2020-10-28 | $15.12 | $15.16 | $15.10 | $15.14 | $13.96 | 52,418 |
| 2020-10-27 | $15.12 | $15.20 | $15.12 | $15.14 | $13.96 | 63,345 |
| 2020-10-26 | $15.18 | $15.18 | $15.03 | $15.14 | $13.96 | 66,431 |
| 2020-10-23 | $15.20 | $15.20 | $15.06 | $15.14 | $13.96 | 53,511 |
| 2020-10-22 | $15.16 | $15.19 | $15.13 | $15.18 | $14.00 | 36,987 |
| 2020-10-21 | $15.27 | $15.27 | $15.15 | $15.19 | $14.01 | 45,023 |
| 2020-10-20 | $15.24 | $15.24 | $15.12 | $15.17 | $13.99 | 36,595 |
| 2020-10-19 | $15.23 | $15.23 | $15.15 | $15.21 | $14.02 | 27,324 |
| 2020-10-16 | $15.29 | $15.29 | $15.15 | $15.20 | $14.02 | 58,953 |
| 2020-10-15 | $15.23 | $15.27 | $15.21 | $15.23 | $14.04 | 30,121 |
| 2020-10-14 | $15.28 | $15.28 | $15.16 | $15.21 | $14.02 | 46,557 |
| 2020-10-13 | $15.34 | $15.34 | $15.28 | $15.31 | $14.07 | 23,160 |
| 2020-10-12 | $15.40 | $15.40 | $15.27 | $15.27 | $14.03 | 24,511 |
| 2020-10-09 | $15.37 | $15.38 | $15.26 | $15.31 | $14.07 | 37,070 |
| 2020-10-08 | $15.36 | $15.37 | $15.30 | $15.35 | $14.10 | 39,995 |
| 2020-10-07 | $15.37 | $15.39 | $15.27 | $15.32 | $14.08 | 37,046 |
| 2020-10-06 | $15.33 | $15.33 | $15.27 | $15.27 | $14.03 | 45,115 |
| 2020-10-05 | $15.35 | $15.35 | $15.27 | $15.33 | $14.08 | 32,011 |
| 2020-10-02 | $15.29 | $15.37 | $15.21 | $15.36 | $14.11 | 67,762 |
| 2020-10-01 | $15.34 | $15.34 | $15.24 | $15.29 | $14.05 | 43,965 |
| 2020-09-30 | $15.27 | $15.29 | $15.23 | $15.27 | $14.03 | 31,711 |
| 2020-09-29 | $15.33 | $15.34 | $15.22 | $15.28 | $14.04 | 38,779 |
| 2020-09-28 | $15.28 | $15.35 | $15.21 | $15.28 | $14.04 | 36,411 |
| 2020-09-25 | $15.31 | $15.31 | $15.23 | $15.28 | $14.04 | 47,293 |
| 2020-09-24 | $15.25 | $15.35 | $15.16 | $15.28 | $14.04 | 145,363 |
| 2020-09-23 | $15.22 | $15.30 | $15.18 | $15.22 | $13.98 | 37,170 |
| 2020-09-22 | $15.35 | $15.35 | $15.17 | $15.26 | $14.02 | 35,488 |
| 2020-09-21 | $15.34 | $15.34 | $15.26 | $15.27 | $14.03 | 38,476 |
| 2020-09-18 | $15.31 | $15.35 | $15.30 | $15.32 | $14.08 | 83,532 |
| 2020-09-17 | $15.40 | $15.40 | $15.25 | $15.36 | $14.11 | 39,238 |
| 2020-09-16 | $15.34 | $15.34 | $15.28 | $15.34 | $14.09 | 13,132 |
| 2020-09-15 | $15.37 | $15.37 | $15.28 | $15.33 | $14.08 | 33,225 |
| 2020-09-14 | $15.42 | $15.42 | $15.35 | $15.37 | $14.12 | 31,921 |
| 2020-09-11 | $15.40 | $15.48 | $15.40 | $15.44 | $14.14 | 59,340 |
| 2020-09-10 | $15.40 | $15.47 | $15.35 | $15.38 | $14.08 | 42,767 |
| 2020-09-09 | $15.29 | $15.41 | $15.29 | $15.37 | $14.07 | 73,172 |
| 2020-09-08 | $15.31 | $15.31 | $15.12 | $15.18 | $13.90 | 62,288 |
| 2020-09-04 | $15.48 | $15.48 | $15.26 | $15.32 | $14.03 | 63,420 |
| 2020-09-03 | $15.58 | $15.58 | $15.41 | $15.48 | $14.17 | 34,820 |
| 2020-09-02 | $15.59 | $15.60 | $15.52 | $15.59 | $14.27 | 56,347 |
| 2020-09-01 | $15.53 | $15.56 | $15.46 | $15.52 | $14.21 | 97,744 |
| 2020-08-31 | $15.34 | $15.44 | $15.34 | $15.40 | $14.10 | 75,982 |
| 2020-08-28 | $15.17 | $15.34 | $15.16 | $15.28 | $13.99 | 41,034 |
| 2020-08-27 | $15.34 | $15.41 | $15.09 | $15.17 | $13.89 | 99,881 |
| 2020-08-26 | $15.48 | $15.48 | $15.26 | $15.38 | $14.08 | 78,596 |
| 2020-08-25 | $15.42 | $15.45 | $15.34 | $15.45 | $14.14 | 63,327 |
| 2020-08-24 | $15.53 | $15.53 | $15.39 | $15.42 | $14.12 | 53,665 |
| 2020-08-21 | $15.57 | $15.57 | $15.42 | $15.44 | $14.14 | 44,192 |
| 2020-08-20 | $15.57 | $15.57 | $15.48 | $15.53 | $14.22 | 18,594 |
| 2020-08-19 | $15.56 | $15.56 | $15.51 | $15.51 | $14.20 | 28,497 |
| 2020-08-18 | $15.52 | $15.62 | $15.49 | $15.58 | $14.26 | 56,908 |
| 2020-08-17 | $15.60 | $15.61 | $15.49 | $15.58 | $14.26 | 45,458 |
| 2020-08-14 | $15.64 | $15.68 | $15.60 | $15.62 | $14.30 | 45,392 |
| 2020-08-13 | $15.83 | $15.83 | $15.66 | $15.68 | $14.36 | 30,015 |
| 2020-08-12 | $15.73 | $15.86 | $15.73 | $15.81 | $14.42 | 33,709 |
| 2020-08-11 | $15.91 | $15.91 | $15.75 | $15.82 | $14.43 | 86,699 |
| 2020-08-10 | $15.82 | $15.83 | $15.77 | $15.79 | $14.41 | 77,405 |
| 2020-08-07 | $15.77 | $15.80 | $15.72 | $15.74 | $14.36 | 45,917 |
| 2020-08-06 | $15.77 | $15.77 | $15.69 | $15.70 | $14.32 | 50,337 |
| 2020-08-05 | $15.75 | $15.75 | $15.66 | $15.68 | $14.31 | 49,302 |
| 2020-08-04 | $15.61 | $15.68 | $15.57 | $15.68 | $14.31 | 46,393 |
| 2020-08-03 | $15.58 | $15.59 | $15.54 | $15.58 | $14.21 | 45,658 |
| 2020-07-31 | $15.43 | $15.48 | $15.36 | $15.48 | $14.12 | 51,145 |
| 2020-07-30 | $15.38 | $15.41 | $15.32 | $15.38 | $14.03 | 52,296 |
| 2020-07-29 | $15.38 | $15.38 | $15.26 | $15.38 | $14.03 | 38,828 |
| 2020-07-28 | $15.28 | $15.37 | $15.28 | $15.31 | $13.97 | 63,327 |
| 2020-07-27 | $15.29 | $15.35 | $15.28 | $15.31 | $13.97 | 28,866 |
| 2020-07-24 | $15.30 | $15.32 | $15.24 | $15.31 | $13.97 | 41,170 |
| 2020-07-23 | $15.29 | $15.29 | $15.25 | $15.25 | $13.91 | 23,586 |
| 2020-07-22 | $15.17 | $15.28 | $15.16 | $15.26 | $13.92 | 58,680 |
| 2020-07-21 | $15.15 | $15.25 | $15.14 | $15.21 | $13.88 | 62,764 |
| 2020-07-20 | $15.14 | $15.15 | $15.09 | $15.15 | $13.82 | 34,734 |
| 2020-07-17 | $15.11 | $15.15 | $15.03 | $15.14 | $13.81 | 45,449 |
| 2020-07-16 | $15.10 | $15.11 | $15.06 | $15.08 | $13.76 | 39,759 |
| 2020-07-15 | $15.06 | $15.14 | $15.06 | $15.11 | $13.79 | 37,103 |
| 2020-07-14 | $15.06 | $15.15 | $15.01 | $15.08 | $13.76 | 36,447 |
| 2020-07-13 | $15.15 | $15.25 | $15.09 | $15.09 | $13.72 | 33,684 |
| 2020-07-10 | $15.11 | $15.15 | $15.09 | $15.13 | $13.75 | 53,727 |
| 2020-07-09 | $15.08 | $15.13 | $15.03 | $15.09 | $13.72 | 64,233 |
| 2020-07-08 | $15.00 | $15.05 | $14.99 | $15.05 | $13.68 | 68,896 |
| 2020-07-07 | $14.96 | $15.00 | $14.91 | $14.99 | $13.63 | 90,783 |
| 2020-07-06 | $14.97 | $14.97 | $14.93 | $14.96 | $13.60 | 37,550 |
| 2020-07-02 | $15.00 | $15.00 | $14.92 | $14.92 | $13.56 | 43,578 |
| 2020-07-01 | $14.95 | $14.97 | $14.89 | $14.97 | $13.61 | 49,057 |
| 2020-06-30 | $14.87 | $14.93 | $14.80 | $14.93 | $13.57 | 40,075 |
| 2020-06-29 | $14.89 | $14.91 | $14.79 | $14.87 | $13.52 | 40,416 |
| 2020-06-26 | $14.87 | $14.89 | $14.77 | $14.85 | $13.50 | 31,832 |
| 2020-06-25 | $14.93 | $14.93 | $14.81 | $14.81 | $13.46 | 39,626 |
| 2020-06-24 | $14.75 | $14.88 | $14.75 | $14.88 | $13.53 | 61,216 |
| 2020-06-23 | $14.72 | $14.83 | $14.72 | $14.82 | $13.47 | 23,575 |
| 2020-06-22 | $14.62 | $14.73 | $14.62 | $14.70 | $13.36 | 47,275 |
| 2020-06-19 | $14.69 | $14.80 | $14.62 | $14.62 | $13.29 | 48,898 |
| 2020-06-18 | $14.84 | $14.84 | $14.68 | $14.70 | $13.36 | 109,359 |
| 2020-06-17 | $14.96 | $14.96 | $14.78 | $14.80 | $13.45 | 59,886 |
| 2020-06-16 | $14.98 | $15.00 | $14.87 | $14.88 | $13.53 | 47,041 |
| 2020-06-15 | $14.86 | $15.00 | $14.81 | $14.98 | $13.62 | 72,178 |
| 2020-06-12 | $14.95 | $14.97 | $14.82 | $14.91 | $13.55 | 187,479 |
| 2020-06-11 | $14.95 | $14.96 | $14.79 | $14.92 | $13.51 | 98,965 |
| 2020-06-10 | $14.88 | $15.00 | $14.75 | $14.99 | $13.58 | 136,861 |
| 2020-06-09 | $14.78 | $14.95 | $14.78 | $14.90 | $13.50 | 93,640 |
| 2020-06-08 | $14.90 | $14.93 | $14.84 | $14.92 | $13.51 | 80,803 |
| 2020-06-05 | $14.84 | $14.88 | $14.74 | $14.82 | $13.42 | 71,540 |
| 2020-06-04 | $14.85 | $14.85 | $14.77 | $14.84 | $13.44 | 89,688 |
| 2020-06-03 | $14.92 | $14.93 | $14.81 | $14.90 | $13.50 | 36,149 |
| 2020-06-02 | $14.87 | $14.94 | $14.81 | $14.87 | $13.47 | 67,625 |
| 2020-06-01 | $14.84 | $14.90 | $14.80 | $14.80 | $13.40 | 60,891 |
| 2020-05-29 | $14.61 | $14.84 | $14.61 | $14.82 | $13.42 | 81,298 |
| 2020-05-28 | $14.45 | $14.60 | $14.45 | $14.57 | $13.20 | 84,731 |
| 2020-05-27 | $14.46 | $14.50 | $14.44 | $14.44 | $13.08 | 70,330 |
| 2020-05-26 | $14.39 | $14.46 | $14.33 | $14.38 | $13.02 | 76,079 |
| 2020-05-22 | $14.30 | $14.38 | $14.26 | $14.35 | $13.00 | 53,316 |
| 2020-05-21 | $14.20 | $14.28 | $14.20 | $14.25 | $12.91 | 99,938 |
| 2020-05-20 | $14.11 | $14.26 | $14.11 | $14.26 | $12.92 | 42,978 |
| 2020-05-19 | $14.11 | $14.16 | $14.11 | $14.13 | $12.80 | 15,853 |
| 2020-05-18 | $14.19 | $14.19 | $14.05 | $14.08 | $12.75 | 47,433 |
| 2020-05-15 | $14.23 | $14.33 | $14.07 | $14.13 | $12.80 | 54,306 |
| 2020-05-14 | $14.21 | $14.25 | $14.06 | $14.17 | $12.83 | 124,558 |
| 2020-05-13 | $14.24 | $14.39 | $14.22 | $14.29 | $12.90 | 59,963 |
| 2020-05-12 | $14.38 | $14.39 | $14.31 | $14.31 | $12.91 | 31,208 |
| 2020-05-11 | $14.39 | $14.41 | $14.32 | $14.36 | $12.96 | 36,288 |
| 2020-05-08 | $14.46 | $14.46 | $14.32 | $14.34 | $12.94 | 34,524 |
| 2020-05-07 | $14.29 | $14.36 | $14.21 | $14.30 | $12.91 | 80,317 |
| 2020-05-06 | $14.16 | $14.33 | $14.16 | $14.23 | $12.84 | 89,184 |
| 2020-05-05 | $14.19 | $14.26 | $14.16 | $14.24 | $12.85 | 36,982 |
| 2020-05-04 | $14.05 | $14.23 | $13.94 | $14.14 | $12.76 | 79,513 |
| 2020-05-01 | $13.98 | $14.02 | $13.92 | $14.00 | $12.63 | 41,248 |
| 2020-04-30 | $13.90 | $14.00 | $13.76 | $13.98 | $12.62 | 68,397 |
| 2020-04-29 | $13.83 | $14.08 | $13.83 | $13.96 | $12.60 | 85,315 |
| 2020-04-28 | $13.66 | $13.79 | $13.65 | $13.79 | $12.44 | 78,314 |
| 2020-04-27 | $13.92 | $13.92 | $13.53 | $13.58 | $12.26 | 155,336 |
| 2020-04-24 | $14.14 | $14.14 | $13.87 | $13.97 | $12.61 | 193,953 |
| 2020-04-23 | $14.32 | $14.37 | $14.02 | $14.15 | $12.77 | 148,986 |
| 2020-04-22 | $14.46 | $14.46 | $14.32 | $14.39 | $12.99 | 50,297 |
| 2020-04-21 | $14.27 | $14.44 | $14.27 | $14.39 | $12.99 | 69,733 |
| 2020-04-20 | $14.39 | $14.47 | $14.32 | $14.44 | $13.03 | 65,391 |
| 2020-04-17 | $14.59 | $14.59 | $14.39 | $14.45 | $13.04 | 53,585 |
| 2020-04-16 | $14.37 | $14.46 | $14.24 | $14.37 | $12.97 | 72,157 |
| 2020-04-15 | $14.33 | $14.47 | $14.29 | $14.47 | $13.06 | 23,978 |
| 2020-04-14 | $14.55 | $14.55 | $14.25 | $14.42 | $13.01 | 155,588 |
| 2020-04-13 | $14.35 | $14.43 | $14.07 | $14.31 | $12.87 | 174,695 |
| 2020-04-09 | $14.00 | $14.56 | $14.00 | $14.55 | $13.08 | 242,193 |
| 2020-04-08 | $13.47 | $13.98 | $13.47 | $13.90 | $12.50 | 70,772 |
| 2020-04-07 | $13.57 | $13.80 | $13.53 | $13.54 | $12.18 | 71,998 |
| 2020-04-06 | $13.45 | $13.63 | $13.44 | $13.45 | $12.09 | 135,563 |
| 2020-04-03 | $13.72 | $13.72 | $13.20 | $13.31 | $11.97 | 56,648 |
| 2020-04-02 | $13.44 | $13.80 | $13.42 | $13.60 | $12.23 | 102,745 |
| 2020-04-01 | $14.15 | $14.15 | $13.55 | $13.61 | $12.24 | 80,564 |
| 2020-03-31 | $14.19 | $14.22 | $14.01 | $14.16 | $12.73 | 70,037 |
| 2020-03-30 | $13.69 | $14.50 | $13.66 | $14.21 | $12.78 | 228,838 |
| 2020-03-27 | $13.70 | $13.96 | $13.67 | $13.69 | $12.31 | 314,764 |
| 2020-03-26 | $13.38 | $14.08 | $13.38 | $14.01 | $12.60 | 100,295 |
| 2020-03-25 | $12.38 | $13.50 | $12.36 | $13.33 | $11.99 | 216,001 |
| 2020-03-24 | $11.99 | $12.68 | $11.99 | $12.66 | $11.38 | 146,185 |
| 2020-03-23 | $12.51 | $12.79 | $11.57 | $11.74 | $10.56 | 229,995 |
| 2020-03-20 | $12.34 | $13.14 | $12.21 | $12.50 | $11.24 | 207,538 |
| 2020-03-19 | $11.58 | $12.42 | $11.25 | $12.19 | $10.96 | 296,568 |
| 2020-03-18 | $13.30 | $13.30 | $11.49 | $11.58 | $10.41 | 630,421 |
| 2020-03-17 | $13.40 | $13.98 | $13.11 | $13.43 | $12.08 | 373,104 |
| 2020-03-16 | $13.85 | $13.86 | $13.17 | $13.24 | $11.91 | 246,032 |
| 2020-03-13 | $13.85 | $14.18 | $13.85 | $14.06 | $12.64 | 219,338 |
| 2020-03-12 | $14.77 | $14.77 | $13.00 | $13.75 | $12.36 | 652,955 |
| 2020-03-11 | $15.52 | $15.57 | $14.83 | $14.98 | $13.42 | 259,850 |
| 2020-03-10 | $15.97 | $15.98 | $15.56 | $15.57 | $13.95 | 218,398 |
| 2020-03-09 | $15.73 | $16.02 | $15.57 | $15.90 | $14.24 | 341,465 |
| 2020-03-06 | $15.80 | $15.86 | $15.76 | $15.86 | $14.21 | 156,922 |
| 2020-03-05 | $15.88 | $15.91 | $15.80 | $15.83 | $14.18 | 73,610 |
| 2020-03-04 | $15.85 | $15.88 | $15.78 | $15.88 | $14.23 | 68,221 |
| 2020-03-03 | $15.81 | $15.92 | $15.78 | $15.82 | $14.17 | 74,165 |
| 2020-03-02 | $15.56 | $15.77 | $15.51 | $15.76 | $14.12 | 63,011 |
| 2020-02-28 | $15.80 | $15.80 | $15.40 | $15.53 | $13.91 | 246,987 |
| 2020-02-27 | $15.97 | $16.00 | $15.77 | $15.80 | $14.16 | 91,038 |
| 2020-02-26 | $16.04 | $16.04 | $15.93 | $15.97 | $14.31 | 33,840 |
| 2020-02-25 | $16.08 | $16.08 | $15.95 | $15.97 | $14.31 | 61,036 |
| 2020-02-24 | $16.07 | $16.09 | $16.00 | $16.03 | $14.36 | 61,674 |
| 2020-02-21 | $15.96 | $16.02 | $15.96 | $16.00 | $14.33 | 42,607 |
| 2020-02-20 | $15.95 | $16.00 | $15.95 | $15.97 | $14.31 | 54,411 |
| 2020-02-19 | $15.90 | $15.94 | $15.85 | $15.94 | $14.28 | 45,961 |
| 2020-02-18 | $15.87 | $15.87 | $15.80 | $15.87 | $14.22 | 31,285 |
| 2020-02-14 | $15.81 | $15.88 | $15.80 | $15.87 | $14.22 | 34,217 |
| 2020-02-13 | $15.84 | $15.84 | $15.77 | $15.77 | $14.13 | 33,508 |
| 2020-02-12 | $15.95 | $15.95 | $15.89 | $15.89 | $14.19 | 49,898 |
| 2020-02-11 | $15.98 | $16.00 | $15.89 | $15.89 | $14.19 | 67,068 |
| 2020-02-10 | $16.14 | $16.14 | $15.92 | $15.92 | $14.22 | 125,669 |
| 2020-02-07 | $16.05 | $16.10 | $16.05 | $16.09 | $14.37 | 52,041 |
| 2020-02-06 | $15.99 | $16.07 | $15.96 | $16.05 | $14.33 | 64,581 |
| 2020-02-05 | $15.96 | $16.03 | $15.93 | $16.03 | $14.31 | 53,562 |
| 2020-02-04 | $15.97 | $15.99 | $15.91 | $15.96 | $14.25 | 40,875 |
| 2020-02-03 | $16.01 | $16.01 | $15.93 | $15.97 | $14.26 | 49,216 |
| 2020-01-31 | $15.94 | $15.96 | $15.90 | $15.94 | $14.23 | 61,513 |
| 2020-01-30 | $15.91 | $15.91 | $15.87 | $15.91 | $14.21 | 29,845 |
| 2020-01-29 | $15.85 | $15.90 | $15.84 | $15.87 | $14.17 | 79,847 |
| 2020-01-28 | $15.89 | $15.89 | $15.81 | $15.81 | $14.12 | 35,300 |
| 2020-01-27 | $15.80 | $15.85 | $15.79 | $15.85 | $14.15 | 78,461 |
| 2020-01-24 | $15.74 | $15.80 | $15.74 | $15.80 | $14.11 | 40,912 |
| 2020-01-23 | $15.68 | $15.73 | $15.67 | $15.73 | $14.05 | 56,860 |
| 2020-01-22 | $15.54 | $15.67 | $15.54 | $15.67 | $13.99 | 83,023 |
| 2020-01-21 | $15.53 | $15.59 | $15.52 | $15.59 | $13.92 | 35,956 |
| 2020-01-17 | $15.50 | $15.53 | $15.47 | $15.52 | $13.86 | 58,175 |
| 2020-01-16 | $15.55 | $15.55 | $15.48 | $15.52 | $13.86 | 33,733 |
| 2020-01-15 | $15.46 | $15.55 | $15.44 | $15.55 | $13.89 | 51,276 |
| 2020-01-14 | $15.36 | $15.46 | $15.36 | $15.46 | $13.81 | 64,068 |
| 2020-01-13 | $15.30 | $15.40 | $15.30 | $15.40 | $13.71 | 94,995 |
| 2020-01-10 | $15.20 | $15.30 | $15.20 | $15.30 | $13.62 | 38,191 |
| 2020-01-09 | $15.30 | $15.30 | $15.22 | $15.22 | $13.55 | 122,273 |
| 2020-01-08 | $15.32 | $15.33 | $15.30 | $15.32 | $13.63 | 49,958 |
| 2020-01-07 | $15.31 | $15.31 | $15.28 | $15.29 | $13.61 | 36,006 |
| 2020-01-06 | $15.29 | $15.31 | $15.27 | $15.27 | $13.59 | 52,017 |
| 2020-01-03 | $15.29 | $15.29 | $15.26 | $15.27 | $13.59 | 36,316 |
| 2020-01-02 | $15.22 | $15.29 | $15.21 | $15.28 | $13.60 | 75,102 |
| 2019-12-31 | $15.26 | $15.27 | $15.20 | $15.21 | $13.54 | 64,168 |
| 2019-12-30 | $15.22 | $15.25 | $15.20 | $15.20 | $13.53 | 70,528 |
| 2019-12-27 | $15.25 | $15.25 | $15.16 | $15.23 | $13.55 | 42,481 |
| 2019-12-26 | $15.17 | $15.25 | $15.17 | $15.25 | $13.57 | 85,110 |
| 2019-12-24 | $15.12 | $15.16 | $15.09 | $15.14 | $13.47 | 67,744 |
| 2019-12-23 | $15.12 | $15.15 | $15.05 | $15.07 | $13.41 | 95,740 |
| 2019-12-20 | $15.11 | $15.13 | $15.07 | $15.10 | $13.44 | 64,057 |
| 2019-12-19 | $15.13 | $15.14 | $15.05 | $15.12 | $13.46 | 85,103 |
| 2019-12-18 | $15.15 | $15.15 | $15.08 | $15.10 | $13.44 | 39,773 |
| 2019-12-17 | $15.12 | $15.14 | $15.08 | $15.14 | $13.47 | 30,529 |
| 2019-12-16 | $15.10 | $15.10 | $15.03 | $15.09 | $13.43 | 104,351 |
| 2019-12-13 | $15.09 | $15.11 | $15.02 | $15.11 | $13.45 | 92,468 |
| 2019-12-12 | $15.14 | $15.14 | $15.00 | $15.06 | $13.40 | 89,637 |
| 2019-12-11 | $15.04 | $15.15 | $15.01 | $15.15 | $13.44 | 70,665 |
| 2019-12-10 | $15.00 | $15.05 | $14.97 | $15.04 | $13.34 | 91,477 |
| 2019-12-09 | $14.96 | $15.06 | $14.96 | $15.00 | $13.30 | 229,357 |
| 2019-12-06 | $14.93 | $15.01 | $14.93 | $14.96 | $13.27 | 101,707 |
| 2019-12-05 | $14.94 | $15.01 | $14.94 | $15.01 | $13.31 | 114,506 |
| 2019-12-04 | $14.94 | $14.97 | $14.92 | $14.97 | $13.28 | 89,571 |
| 2019-12-03 | $14.91 | $14.99 | $14.91 | $14.94 | $13.25 | 135,219 |
| 2019-12-02 | $14.92 | $14.93 | $14.89 | $14.90 | $13.22 | 138,393 |
| 2019-11-29 | $14.95 | $15.01 | $14.93 | $14.94 | $13.25 | 82,475 |
| 2019-11-27 | $15.01 | $15.03 | $14.94 | $14.97 | $13.28 | 195,296 |
| 2019-11-26 | $15.10 | $15.10 | $14.99 | $15.00 | $13.30 | 123,855 |
| 2019-11-25 | $15.09 | $15.13 | $15.05 | $15.08 | $13.38 | 51,950 |
| 2019-11-22 | $15.09 | $15.11 | $15.05 | $15.11 | $13.40 | 51,674 |
| 2019-11-21 | $15.19 | $15.19 | $15.05 | $15.06 | $13.36 | 67,038 |
| 2019-11-20 | $15.09 | $15.16 | $15.09 | $15.16 | $13.45 | 60,260 |
| 2019-11-19 | $15.16 | $15.16 | $15.07 | $15.08 | $13.38 | 69,766 |
| 2019-11-18 | $15.14 | $15.18 | $15.11 | $15.12 | $13.41 | 60,473 |
| 2019-11-15 | $15.15 | $15.18 | $15.13 | $15.15 | $13.44 | 54,718 |
| 2019-11-14 | $15.17 | $15.20 | $15.14 | $15.16 | $13.45 | 56,798 |
| 2019-11-13 | $15.26 | $15.28 | $15.15 | $15.20 | $13.44 | 63,213 |
| 2019-11-12 | $15.28 | $15.28 | $15.17 | $15.23 | $13.46 | 72,745 |
| 2019-11-11 | $15.24 | $15.27 | $15.20 | $15.26 | $13.49 | 61,145 |
| 2019-11-08 | $15.17 | $15.24 | $15.16 | $15.24 | $13.47 | 42,870 |
| 2019-11-07 | $15.24 | $15.26 | $15.15 | $15.26 | $13.49 | 58,957 |
| 2019-11-06 | $15.24 | $15.25 | $15.23 | $15.25 | $13.48 | 20,505 |
| 2019-11-05 | $15.29 | $15.30 | $15.22 | $15.23 | $13.46 | 53,041 |
| 2019-11-04 | $15.36 | $15.36 | $15.27 | $15.32 | $13.54 | 93,631 |
| 2019-11-01 | $15.39 | $15.44 | $15.35 | $15.39 | $13.60 | 67,451 |
| 2019-10-31 | $15.30 | $15.38 | $15.30 | $15.37 | $13.59 | 65,034 |
| 2019-10-30 | $15.15 | $15.29 | $15.11 | $15.28 | $13.51 | 66,972 |
| 2019-10-29 | $15.06 | $15.14 | $15.03 | $15.13 | $13.37 | 61,247 |
| 2019-10-28 | $15.06 | $15.09 | $15.00 | $15.07 | $13.32 | 82,479 |
| 2019-10-25 | $15.11 | $15.11 | $15.05 | $15.09 | $13.34 | 75,387 |
| 2019-10-24 | $15.15 | $15.15 | $15.10 | $15.15 | $13.39 | 67,929 |
| 2019-10-23 | $15.15 | $15.15 | $15.09 | $15.15 | $13.39 | 63,109 |
| 2019-10-22 | $15.06 | $15.15 | $15.06 | $15.10 | $13.35 | 49,004 |
| 2019-10-21 | $15.08 | $15.09 | $14.97 | $15.04 | $13.30 | 75,478 |
| 2019-10-18 | $15.10 | $15.13 | $15.07 | $15.11 | $13.36 | 59,043 |
| 2019-10-17 | $15.17 | $15.17 | $15.06 | $15.10 | $13.35 | 64,793 |
| 2019-10-16 | $15.13 | $15.18 | $15.07 | $15.14 | $13.38 | 117,493 |
| 2019-10-15 | $15.17 | $15.17 | $15.02 | $15.10 | $13.35 | 67,435 |
| 2019-10-14 | $15.14 | $15.18 | $15.10 | $15.15 | $13.39 | 43,503 |
| 2019-10-11 | $15.24 | $15.24 | $15.12 | $15.12 | $13.37 | 78,538 |
| 2019-10-10 | $15.28 | $15.35 | $15.24 | $15.33 | $13.51 | 95,690 |
| 2019-10-09 | $15.31 | $15.32 | $15.28 | $15.29 | $13.47 | 37,471 |
| 2019-10-08 | $15.28 | $15.32 | $15.28 | $15.31 | $13.49 | 19,110 |
| 2019-10-07 | $15.26 | $15.30 | $15.25 | $15.28 | $13.46 | 86,486 |
| 2019-10-04 | $15.27 | $15.29 | $15.23 | $15.25 | $13.43 | 33,920 |
| 2019-10-03 | $15.17 | $15.27 | $15.17 | $15.25 | $13.43 | 89,437 |
| 2019-10-02 | $15.16 | $15.24 | $15.13 | $15.15 | $13.35 | 43,317 |
| 2019-10-01 | $15.11 | $15.16 | $15.08 | $15.12 | $13.32 | 37,233 |
| 2019-09-30 | $15.15 | $15.15 | $15.07 | $15.12 | $13.32 | 42,145 |
| 2019-09-27 | $15.10 | $15.16 | $15.05 | $15.13 | $13.33 | 64,212 |
| 2019-09-26 | $14.98 | $15.08 | $14.95 | $15.04 | $13.25 | 73,712 |
| 2019-09-25 | $14.93 | $14.96 | $14.90 | $14.93 | $13.15 | 46,675 |
| 2019-09-24 | $14.95 | $14.99 | $14.92 | $14.93 | $13.15 | 95,346 |
| 2019-09-23 | $14.90 | $14.99 | $14.89 | $14.90 | $13.13 | 25,076 |
| 2019-09-20 | $14.87 | $14.90 | $14.83 | $14.90 | $13.13 | 43,074 |
| 2019-09-19 | $14.88 | $14.89 | $14.80 | $14.82 | $13.06 | 63,794 |
| 2019-09-18 | $14.71 | $14.83 | $14.71 | $14.78 | $13.02 | 35,297 |
| 2019-09-17 | $14.66 | $14.69 | $14.61 | $14.69 | $12.94 | 77,471 |
| 2019-09-16 | $14.59 | $14.61 | $14.50 | $14.59 | $12.85 | 121,686 |
| 2019-09-13 | $14.88 | $14.88 | $14.50 | $14.53 | $12.80 | 274,523 |
| 2019-09-12 | $15.12 | $15.12 | $14.83 | $14.90 | $13.13 | 144,723 |
| 2019-09-11 | $15.16 | $15.16 | $15.10 | $15.12 | $13.27 | 84,164 |
| 2019-09-10 | $15.23 | $15.23 | $15.12 | $15.14 | $13.29 | 67,884 |
| 2019-09-09 | $15.29 | $15.29 | $15.15 | $15.22 | $13.36 | 53,331 |
| 2019-09-06 | $15.34 | $15.36 | $15.26 | $15.29 | $13.42 | 26,409 |
| 2019-09-05 | $15.35 | $15.39 | $15.20 | $15.34 | $13.47 | 113,229 |
| 2019-09-04 | $15.42 | $15.43 | $15.35 | $15.37 | $13.49 | 128,014 |
| 2019-09-03 | $15.44 | $15.47 | $15.40 | $15.42 | $13.54 | 84,719 |
| 2019-08-30 | $15.31 | $15.44 | $15.31 | $15.44 | $13.56 | 79,529 |
| 2019-08-29 | $15.28 | $15.33 | $15.25 | $15.32 | $13.45 | 67,939 |
| 2019-08-28 | $15.26 | $15.34 | $15.26 | $15.26 | $13.40 | 150,014 |
| 2019-08-27 | $15.36 | $15.36 | $15.20 | $15.25 | $13.39 | 189,166 |
| 2019-08-26 | $15.36 | $15.42 | $15.29 | $15.31 | $13.44 | 130,804 |
| 2019-08-23 | $15.42 | $15.49 | $15.35 | $15.38 | $13.50 | 178,563 |
| 2019-08-22 | $15.47 | $15.50 | $15.40 | $15.43 | $13.55 | 131,636 |
| 2019-08-21 | $15.44 | $15.48 | $15.41 | $15.44 | $13.56 | 50,647 |
| 2019-08-20 | $15.50 | $15.52 | $15.48 | $15.48 | $13.59 | 53,094 |
| 2019-08-19 | $15.49 | $15.59 | $15.48 | $15.49 | $13.60 | 48,084 |
| 2019-08-16 | $15.54 | $15.56 | $15.48 | $15.51 | $13.62 | 61,858 |
| 2019-08-15 | $15.51 | $15.59 | $15.51 | $15.55 | $13.65 | 70,193 |
| 2019-08-14 | $15.53 | $15.58 | $15.45 | $15.50 | $13.61 | 108,567 |
| 2019-08-13 | $15.50 | $15.56 | $15.46 | $15.51 | $13.57 | 109,063 |
| 2019-08-12 | $15.47 | $15.53 | $15.47 | $15.53 | $13.59 | 29,418 |
| 2019-08-09 | $15.40 | $15.45 | $15.39 | $15.41 | $13.48 | 37,938 |
| 2019-08-08 | $15.45 | $15.45 | $15.35 | $15.41 | $13.48 | 65,531 |
| 2019-08-07 | $15.36 | $15.51 | $15.36 | $15.46 | $13.53 | 91,670 |
| 2019-08-06 | $15.27 | $15.32 | $15.24 | $15.32 | $13.41 | 80,628 |
| 2019-08-05 | $15.26 | $15.28 | $15.20 | $15.26 | $13.35 | 93,070 |
| 2019-08-02 | $15.18 | $15.24 | $15.18 | $15.21 | $13.31 | 67,938 |
| 2019-08-01 | $15.22 | $15.29 | $15.19 | $15.22 | $13.32 | 73,110 |
| 2019-07-31 | $15.16 | $15.24 | $15.14 | $15.17 | $13.27 | 74,929 |
| 2019-07-30 | $15.18 | $15.21 | $15.12 | $15.17 | $13.27 | 75,039 |
| 2019-07-29 | $15.12 | $15.20 | $15.12 | $15.19 | $13.29 | 112,639 |
| 2019-07-26 | $15.12 | $15.15 | $15.09 | $15.14 | $13.25 | 47,099 |
| 2019-07-25 | $15.12 | $15.13 | $15.03 | $15.11 | $13.22 | 52,865 |
| 2019-07-24 | $15.01 | $15.11 | $15.01 | $15.11 | $13.22 | 93,358 |
| 2019-07-23 | $14.99 | $15.02 | $14.94 | $15.00 | $13.13 | 42,021 |
| 2019-07-22 | $14.99 | $15.02 | $14.95 | $14.97 | $13.10 | 30,497 |
| 2019-07-19 | $14.94 | $15.04 | $14.91 | $15.00 | $13.13 | 97,138 |
| 2019-07-18 | $14.94 | $14.94 | $14.88 | $14.92 | $13.06 | 32,567 |
| 2019-07-17 | $14.81 | $14.94 | $14.75 | $14.94 | $13.07 | 59,218 |
| 2019-07-16 | $14.82 | $14.83 | $14.75 | $14.77 | $12.92 | 51,660 |
| 2019-07-15 | $14.83 | $14.97 | $14.80 | $14.83 | $12.98 | 93,913 |
| 2019-07-12 | $14.85 | $14.85 | $14.79 | $14.83 | $12.98 | 78,654 |
| 2019-07-11 | $14.85 | $14.92 | $14.82 | $14.89 | $12.98 | 82,358 |
| 2019-07-10 | $14.72 | $14.82 | $14.69 | $14.82 | $12.92 | 45,096 |
| 2019-07-09 | $14.71 | $14.74 | $14.62 | $14.68 | $12.80 | 55,415 |
| 2019-07-08 | $14.71 | $14.71 | $14.62 | $14.69 | $12.81 | 48,930 |
| 2019-07-05 | $14.64 | $14.70 | $14.63 | $14.68 | $12.80 | 76,134 |
| 2019-07-03 | $14.66 | $14.68 | $14.64 | $14.64 | $12.77 | 22,451 |
| 2019-07-02 | $14.58 | $14.68 | $14.58 | $14.64 | $12.77 | 79,515 |
| 2019-07-01 | $14.66 | $14.68 | $14.62 | $14.65 | $12.77 | 61,260 |
| 2019-06-28 | $14.58 | $14.66 | $14.56 | $14.60 | $12.73 | 55,090 |
| 2019-06-27 | $14.55 | $14.59 | $14.54 | $14.58 | $12.71 | 54,801 |
| 2019-06-26 | $14.50 | $14.53 | $14.48 | $14.51 | $12.65 | 57,042 |
| 2019-06-25 | $14.45 | $14.49 | $14.42 | $14.49 | $12.64 | 56,618 |
| 2019-06-24 | $14.39 | $14.48 | $14.38 | $14.41 | $12.57 | 115,916 |
| 2019-06-21 | $14.43 | $14.45 | $14.36 | $14.39 | $12.55 | 48,775 |
| 2019-06-20 | $14.44 | $14.44 | $14.38 | $14.41 | $12.57 | 50,654 |
| 2019-06-19 | $14.36 | $14.41 | $14.35 | $14.40 | $12.56 | 40,596 |
| 2019-06-18 | $14.37 | $14.44 | $14.37 | $14.39 | $12.55 | 54,382 |
| 2019-06-17 | $14.40 | $14.42 | $14.36 | $14.36 | $12.52 | 32,065 |
| 2019-06-14 | $14.37 | $14.41 | $14.36 | $14.40 | $12.56 | 43,988 |
| 2019-06-13 | $14.29 | $14.36 | $14.28 | $14.36 | $12.52 | 99,284 |
| 2019-06-12 | $14.35 | $14.38 | $14.32 | $14.33 | $12.45 | 74,304 |
| 2019-06-11 | $14.38 | $14.38 | $14.31 | $14.34 | $12.46 | 56,836 |
| 2019-06-10 | $14.32 | $14.37 | $14.32 | $14.37 | $12.49 | 122,952 |
| 2019-06-07 | $14.30 | $14.37 | $14.30 | $14.34 | $12.46 | 99,190 |
| 2019-06-06 | $14.30 | $14.35 | $14.25 | $14.32 | $12.44 | 179,357 |
| 2019-06-05 | $14.28 | $14.31 | $14.28 | $14.31 | $12.43 | 53,017 |
| 2019-06-04 | $14.30 | $14.35 | $14.29 | $14.30 | $12.43 | 153,171 |
| 2019-06-03 | $14.31 | $14.37 | $14.28 | $14.31 | $12.43 | 103,833 |
| 2019-05-31 | $14.28 | $14.36 | $14.28 | $14.36 | $12.48 | 43,641 |
| 2019-05-30 | $14.32 | $14.36 | $14.25 | $14.27 | $12.40 | 65,509 |
| 2019-05-29 | $14.30 | $14.36 | $14.28 | $14.31 | $12.43 | 55,948 |
| 2019-05-28 | $14.31 | $14.31 | $14.25 | $14.30 | $12.43 | 53,007 |
| 2019-05-24 | $14.32 | $14.32 | $14.26 | $14.30 | $12.43 | 46,986 |
| 2019-05-23 | $14.23 | $14.32 | $14.23 | $14.28 | $12.41 | 49,528 |
| 2019-05-22 | $14.18 | $14.28 | $14.18 | $14.24 | $12.37 | 47,404 |
| 2019-05-21 | $14.28 | $14.28 | $14.15 | $14.19 | $12.33 | 67,232 |
| 2019-05-20 | $14.22 | $14.28 | $14.20 | $14.26 | $12.39 | 21,242 |
| 2019-05-17 | $14.24 | $14.29 | $14.23 | $14.25 | $12.38 | 23,859 |
| 2019-05-16 | $14.24 | $14.25 | $14.20 | $14.24 | $12.37 | 41,513 |
| 2019-05-15 | $14.18 | $14.24 | $14.14 | $14.21 | $12.35 | 146,453 |
| 2019-05-14 | $14.15 | $14.17 | $14.08 | $14.16 | $12.30 | 104,550 |
| 2019-05-13 | $14.20 | $14.25 | $14.14 | $14.18 | $12.28 | 112,060 |
| 2019-05-10 | $14.21 | $14.26 | $14.18 | $14.18 | $12.28 | 63,897 |
| 2019-05-09 | $14.28 | $14.29 | $14.20 | $14.20 | $12.29 | 32,871 |
| 2019-05-08 | $14.24 | $14.25 | $14.18 | $14.24 | $12.33 | 52,962 |
| 2019-05-07 | $14.20 | $14.28 | $14.18 | $14.20 | $12.29 | 49,838 |
| 2019-05-06 | $14.14 | $14.23 | $14.14 | $14.17 | $12.27 | 56,118 |
| 2019-05-03 | $14.11 | $14.29 | $14.10 | $14.22 | $12.31 | 164,746 |
| 2019-05-02 | $14.10 | $14.11 | $14.07 | $14.10 | $12.21 | 47,186 |
| 2019-05-01 | $14.06 | $14.11 | $14.04 | $14.11 | $12.22 | 100,994 |
| 2019-04-30 | $14.05 | $14.07 | $14.04 | $14.06 | $12.17 | 66,549 |
| 2019-04-29 | $14.08 | $14.10 | $14.02 | $14.05 | $12.16 | 60,978 |
| 2019-04-26 | $14.06 | $14.09 | $14.01 | $14.07 | $12.18 | 95,510 |
| 2019-04-25 | $14.00 | $14.03 | $13.97 | $14.03 | $12.15 | 59,283 |
| 2019-04-24 | $13.88 | $13.98 | $13.88 | $13.97 | $12.09 | 113,653 |
| 2019-04-23 | $13.89 | $13.90 | $13.87 | $13.87 | $12.01 | 69,535 |
| 2019-04-22 | $13.90 | $13.91 | $13.84 | $13.87 | $12.01 | 112,079 |
| 2019-04-18 | $13.93 | $13.93 | $13.85 | $13.90 | $12.03 | 41,898 |
| 2019-04-17 | $13.89 | $13.93 | $13.85 | $13.92 | $12.05 | 62,302 |
| 2019-04-16 | $13.97 | $14.01 | $13.85 | $13.90 | $12.03 | 83,571 |
| 2019-04-15 | $14.02 | $14.05 | $13.98 | $14.00 | $12.12 | 93,326 |
| 2019-04-12 | $14.03 | $14.04 | $13.97 | $14.02 | $12.14 | 55,139 |
| 2019-04-11 | $14.08 | $14.10 | $14.05 | $14.10 | $12.16 | 55,569 |
| 2019-04-10 | $14.09 | $14.09 | $14.03 | $14.06 | $12.13 | 41,042 |
| 2019-04-09 | $14.00 | $14.07 | $14.00 | $14.05 | $12.12 | 63,568 |
| 2019-04-08 | $14.00 | $14.01 | $13.96 | $14.00 | $12.08 | 99,287 |
| 2019-04-05 | $13.96 | $13.99 | $13.93 | $13.96 | $12.04 | 91,715 |
| 2019-04-04 | $14.01 | $14.01 | $13.98 | $14.00 | $12.08 | 80,329 |
| 2019-04-03 | $14.01 | $14.05 | $13.98 | $13.98 | $12.06 | 75,152 |
| 2019-04-02 | $14.06 | $14.07 | $13.99 | $13.99 | $12.07 | 102,195 |
| 2019-04-01 | $13.92 | $14.01 | $13.88 | $14.01 | $12.08 | 122,878 |
| 2019-03-29 | $13.91 | $13.95 | $13.91 | $13.92 | $12.01 | 126,581 |
| 2019-03-28 | $13.95 | $13.96 | $13.91 | $13.93 | $12.02 | 106,003 |
| 2019-03-27 | $13.91 | $14.00 | $13.90 | $13.90 | $11.99 | 103,786 |
| 2019-03-26 | $13.98 | $13.99 | $13.91 | $13.93 | $12.02 | 35,192 |
| 2019-03-25 | $13.96 | $13.96 | $13.90 | $13.95 | $12.03 | 93,903 |
| 2019-03-22 | $13.84 | $13.92 | $13.82 | $13.91 | $12.00 | 104,031 |
| 2019-03-21 | $13.77 | $13.84 | $13.77 | $13.81 | $11.91 | 63,201 |
| 2019-03-20 | $13.69 | $13.77 | $13.69 | $13.77 | $11.88 | 37,204 |
| 2019-03-19 | $13.70 | $13.70 | $13.66 | $13.70 | $11.82 | 119,167 |
| 2019-03-18 | $13.72 | $13.72 | $13.65 | $13.69 | $11.81 | 181,104 |
| 2019-03-15 | $13.69 | $13.72 | $13.66 | $13.70 | $11.82 | 70,913 |
| 2019-03-14 | $13.71 | $13.71 | $13.58 | $13.65 | $11.77 | 59,448 |
| 2019-03-13 | $13.75 | $13.76 | $13.73 | $13.75 | $11.82 | 86,862 |
| 2019-03-12 | $13.65 | $13.74 | $13.65 | $13.74 | $11.81 | 95,748 |
| 2019-03-11 | $13.71 | $13.71 | $13.65 | $13.70 | $11.77 | 92,897 |
| 2019-03-08 | $13.62 | $13.69 | $13.62 | $13.65 | $11.73 | 63,753 |
| 2019-03-07 | $13.65 | $13.69 | $13.62 | $13.69 | $11.76 | 56,335 |
| 2019-03-06 | $13.53 | $13.60 | $13.52 | $13.60 | $11.69 | 66,638 |
| 2019-03-05 | $13.56 | $13.57 | $13.54 | $13.57 | $11.66 | 48,228 |
| 2019-03-04 | $13.54 | $13.57 | $13.50 | $13.57 | $11.66 | 81,461 |
| 2019-03-01 | $13.50 | $13.54 | $13.47 | $13.54 | $11.64 | 87,646 |
| 2019-02-28 | $13.46 | $13.50 | $13.46 | $13.50 | $11.60 | 56,859 |
| 2019-02-27 | $13.48 | $13.50 | $13.47 | $13.48 | $11.58 | 79,518 |
| 2019-02-26 | $13.43 | $13.49 | $13.42 | $13.49 | $11.59 | 52,608 |
| 2019-02-25 | $13.35 | $13.44 | $13.35 | $13.44 | $11.55 | 79,638 |
| 2019-02-22 | $13.44 | $13.44 | $13.35 | $13.35 | $11.47 | 112,192 |
| 2019-02-21 | $13.44 | $13.44 | $13.40 | $13.44 | $11.55 | 20,914 |
| 2019-02-20 | $13.41 | $13.45 | $13.38 | $13.44 | $11.55 | 67,406 |
| 2019-02-19 | $13.41 | $13.44 | $13.36 | $13.37 | $11.49 | 50,803 |
| 2019-02-15 | $13.44 | $13.44 | $13.38 | $13.42 | $11.53 | 70,118 |
| 2019-02-14 | $13.31 | $13.41 | $13.31 | $13.37 | $11.49 | 59,024 |
| 2019-02-13 | $13.35 | $13.37 | $13.31 | $13.37 | $11.45 | 64,693 |
| 2019-02-12 | $13.37 | $13.39 | $13.36 | $13.37 | $11.45 | 52,402 |
| 2019-02-11 | $13.39 | $13.40 | $13.36 | $13.40 | $11.47 | 92,950 |
| 2019-02-08 | $13.36 | $13.39 | $13.30 | $13.35 | $11.43 | 54,113 |
| 2019-02-07 | $13.35 | $13.37 | $13.32 | $13.36 | $11.44 | 40,787 |
| 2019-02-06 | $13.23 | $13.33 | $13.23 | $13.33 | $11.41 | 61,913 |
| 2019-02-05 | $13.24 | $13.27 | $13.23 | $13.25 | $11.34 | 57,960 |
| 2019-02-04 | $13.27 | $13.27 | $13.22 | $13.23 | $11.33 | 56,215 |
| 2019-02-01 | $13.31 | $13.37 | $13.22 | $13.22 | $11.32 | 52,303 |
| 2019-01-31 | $13.26 | $13.29 | $13.23 | $13.29 | $11.38 | 100,340 |
| 2019-01-30 | $13.28 | $13.28 | $13.23 | $13.26 | $11.35 | 78,090 |
| 2019-01-29 | $13.22 | $13.27 | $13.21 | $13.27 | $11.36 | 60,321 |
| 2019-01-28 | $13.16 | $13.21 | $13.13 | $13.21 | $11.31 | 101,634 |
| 2019-01-25 | $13.12 | $13.16 | $13.11 | $13.15 | $11.26 | 42,356 |
| 2019-01-24 | $13.16 | $13.16 | $13.09 | $13.15 | $11.26 | 103,828 |
| 2019-01-23 | $13.16 | $13.16 | $13.07 | $13.13 | $11.24 | 52,455 |
| 2019-01-22 | $13.12 | $13.16 | $13.10 | $13.14 | $11.25 | 138,094 |
| 2019-01-18 | $13.09 | $13.13 | $13.08 | $13.12 | $11.23 | 79,536 |
| 2019-01-17 | $13.13 | $13.15 | $13.10 | $13.10 | $11.21 | 60,255 |
| 2019-01-16 | $13.08 | $13.14 | $13.04 | $13.13 | $11.24 | 149,911 |
| 2019-01-15 | $13.12 | $13.14 | $13.05 | $13.06 | $11.18 | 101,941 |
| 2019-01-14 | $13.14 | $13.14 | $13.09 | $13.12 | $11.23 | 48,078 |
| 2019-01-11 | $13.14 | $13.17 | $13.13 | $13.17 | $11.23 | 63,334 |
| 2019-01-10 | $13.04 | $13.14 | $13.00 | $13.13 | $11.20 | 79,935 |
| 2019-01-09 | $13.02 | $13.06 | $12.96 | $13.04 | $11.12 | 80,665 |
| 2019-01-08 | $13.03 | $13.06 | $12.91 | $12.99 | $11.08 | 138,668 |
| 2019-01-07 | $12.96 | $13.01 | $12.93 | $12.98 | $11.07 | 124,210 |
| 2019-01-04 | $12.92 | $12.92 | $12.81 | $12.92 | $11.02 | 99,663 |
| 2019-01-03 | $12.84 | $12.94 | $12.84 | $12.89 | $10.99 | 94,993 |
| 2019-01-02 | $12.66 | $12.86 | $12.65 | $12.83 | $10.94 | 99,946 |
| 2018-12-31 | $12.62 | $12.71 | $12.56 | $12.68 | $10.81 | 360,955 |
| 2018-12-28 | $12.53 | $12.63 | $12.47 | $12.58 | $10.73 | 332,271 |
| 2018-12-27 | $12.43 | $12.49 | $12.43 | $12.45 | $10.62 | 295,042 |
| 2018-12-26 | $12.47 | $12.54 | $12.39 | $12.41 | $10.58 | 264,384 |
| 2018-12-24 | $12.42 | $12.52 | $12.41 | $12.47 | $10.63 | 275,829 |
| 2018-12-21 | $12.45 | $12.50 | $12.35 | $12.44 | $10.61 | 435,221 |
| 2018-12-20 | $12.64 | $12.67 | $12.42 | $12.47 | $10.63 | 439,893 |
| 2018-12-19 | $12.61 | $12.67 | $12.59 | $12.63 | $10.77 | 296,634 |
| 2018-12-18 | $12.68 | $12.68 | $12.60 | $12.63 | $10.77 | 277,724 |
| 2018-12-17 | $12.67 | $12.70 | $12.62 | $12.63 | $10.77 | 234,486 |
| 2018-12-14 | $12.85 | $12.88 | $12.67 | $12.75 | $10.87 | 116,250 |
| 2018-12-13 | $12.87 | $12.88 | $12.81 | $12.85 | $10.96 | 108,149 |
| 2018-12-12 | $13.04 | $13.04 | $12.94 | $12.95 | $11.00 | 108,371 |
| 2018-12-11 | $13.11 | $13.12 | $13.00 | $13.03 | $11.07 | 100,382 |
| 2018-12-10 | $12.97 | $13.09 | $12.96 | $13.09 | $11.12 | 152,473 |
| 2018-12-07 | $12.83 | $12.92 | $12.82 | $12.90 | $10.96 | 109,593 |
| 2018-12-06 | $12.86 | $12.90 | $12.82 | $12.86 | $10.92 | 282,139 |
| 2018-12-04 | $12.75 | $12.93 | $12.74 | $12.89 | $10.95 | 282,765 |
| 2018-12-03 | $12.79 | $12.81 | $12.74 | $12.74 | $10.82 | 220,844 |
| 2018-11-30 | $12.69 | $12.76 | $12.65 | $12.75 | $10.83 | 99,524 |
| 2018-11-29 | $12.66 | $12.74 | $12.66 | $12.70 | $10.79 | 91,597 |
| 2018-11-28 | $12.58 | $12.65 | $12.58 | $12.63 | $10.73 | 147,879 |
| 2018-11-27 | $12.62 | $12.62 | $12.57 | $12.59 | $10.69 | 126,328 |
| 2018-11-26 | $12.61 | $12.66 | $12.55 | $12.66 | $10.75 | 139,444 |
| 2018-11-23 | $12.64 | $12.65 | $12.54 | $12.59 | $10.69 | 63,343 |
| 2018-11-21 | $12.57 | $12.65 | $12.55 | $12.63 | $10.73 | 110,924 |
| 2018-11-20 | $12.59 | $12.65 | $12.55 | $12.58 | $10.68 | 189,206 |
| 2018-11-19 | $12.74 | $12.81 | $12.66 | $12.66 | $10.75 | 170,813 |
| 2018-11-16 | $12.84 | $12.84 | $12.78 | $12.78 | $10.85 | 89,595 |
| 2018-11-15 | $12.83 | $12.87 | $12.80 | $12.87 | $10.93 | 114,013 |
| 2018-11-14 | $12.80 | $12.83 | $12.77 | $12.83 | $10.90 | 93,407 |
| 2018-11-13 | $12.83 | $12.84 | $12.78 | $12.84 | $10.86 | 90,123 |
| 2018-11-12 | $12.76 | $12.85 | $12.71 | $12.78 | $10.81 | 211,309 |
| 2018-11-09 | $12.69 | $12.79 | $12.69 | $12.77 | $10.80 | 87,184 |
| 2018-11-08 | $12.64 | $12.74 | $12.64 | $12.69 | $10.73 | 173,552 |
| 2018-11-07 | $12.57 | $12.71 | $12.57 | $12.69 | $10.73 | 179,974 |
| 2018-11-06 | $12.58 | $12.64 | $12.57 | $12.57 | $10.63 | 150,867 |
| 2018-11-05 | $12.56 | $12.66 | $12.55 | $12.64 | $10.69 | 110,427 |
| 2018-11-02 | $12.50 | $12.53 | $12.45 | $12.53 | $10.60 | 105,384 |
| 2018-11-01 | $12.52 | $12.54 | $12.45 | $12.49 | $10.57 | 202,330 |
| 2018-10-31 | $12.45 | $12.55 | $12.45 | $12.49 | $10.57 | 143,507 |
| 2018-10-30 | $12.52 | $12.52 | $12.47 | $12.51 | $10.58 | 159,421 |
| 2018-10-29 | $12.65 | $12.66 | $12.49 | $12.51 | $10.58 | 233,508 |
| 2018-10-26 | $12.64 | $12.68 | $12.64 | $12.65 | $10.70 | 112,042 |
| 2018-10-25 | $12.68 | $12.69 | $12.62 | $12.62 | $10.68 | 114,551 |
| 2018-10-24 | $12.62 | $12.77 | $12.62 | $12.63 | $10.68 | 213,917 |
| 2018-10-23 | $12.55 | $12.62 | $12.51 | $12.60 | $10.66 | 105,471 |
| 2018-10-22 | $12.50 | $12.53 | $12.50 | $12.53 | $10.60 | 133,213 |
| 2018-10-19 | $12.43 | $12.52 | $12.43 | $12.49 | $10.57 | 153,847 |
| 2018-10-18 | $12.41 | $12.48 | $12.41 | $12.46 | $10.54 | 136,461 |
| 2018-10-17 | $12.44 | $12.48 | $12.40 | $12.45 | $10.53 | 152,724 |
| 2018-10-16 | $12.45 | $12.45 | $12.37 | $12.39 | $10.48 | 273,893 |
| 2018-10-15 | $12.42 | $12.43 | $12.39 | $12.40 | $10.49 | 209,285 |
| 2018-10-12 | $12.48 | $12.48 | $12.42 | $12.42 | $10.51 | 170,056 |
| 2018-10-11 | $12.45 | $12.53 | $12.43 | $12.53 | $10.56 | 172,889 |
| 2018-10-10 | $12.48 | $12.50 | $12.39 | $12.45 | $10.49 | 307,935 |
| 2018-10-09 | $12.57 | $12.58 | $12.45 | $12.46 | $10.50 | 188,837 |
| 2018-10-08 | $12.65 | $12.65 | $12.54 | $12.56 | $10.58 | 167,544 |
| 2018-10-05 | $12.62 | $12.65 | $12.58 | $12.64 | $10.65 | 134,741 |
| 2018-10-04 | $12.70 | $12.70 | $12.54 | $12.64 | $10.65 | 286,524 |
| 2018-10-03 | $12.76 | $12.81 | $12.70 | $12.73 | $10.72 | 242,124 |
| 2018-10-02 | $12.81 | $12.86 | $12.79 | $12.79 | $10.77 | 183,315 |
| 2018-10-01 | $12.88 | $12.89 | $12.82 | $12.83 | $10.81 | 79,789 |
| 2018-09-28 | $12.88 | $12.91 | $12.86 | $12.87 | $10.84 | 88,662 |
| 2018-09-27 | $12.85 | $12.90 | $12.84 | $12.86 | $10.83 | 134,152 |
| 2018-09-26 | $12.83 | $12.85 | $12.82 | $12.85 | $10.82 | 85,170 |
| 2018-09-25 | $12.81 | $12.87 | $12.80 | $12.80 | $10.78 | 163,421 |
| 2018-09-24 | $12.77 | $12.85 | $12.76 | $12.82 | $10.80 | 203,800 |
| 2018-09-21 | $12.94 | $12.94 | $12.84 | $12.86 | $10.83 | 201,653 |
| 2018-09-20 | $12.95 | $13.00 | $12.93 | $12.93 | $10.89 | 98,978 |
| 2018-09-19 | $13.01 | $13.08 | $12.94 | $12.97 | $10.93 | 197,622 |
| 2018-09-18 | $13.09 | $13.11 | $13.04 | $13.04 | $10.98 | 96,053 |
| 2018-09-17 | $13.21 | $13.21 | $13.10 | $13.11 | $11.04 | 215,385 |
| 2018-09-14 | $13.30 | $13.30 | $13.22 | $13.22 | $11.14 | 130,003 |
| 2018-09-13 | $13.33 | $13.34 | $13.30 | $13.31 | $11.21 | 33,135 |
| 2018-09-12 | $13.41 | $13.41 | $13.34 | $13.34 | $11.19 | 120,765 |
| 2018-09-11 | $13.38 | $13.45 | $13.37 | $13.37 | $11.22 | 101,481 |
| 2018-09-10 | $13.40 | $13.44 | $13.39 | $13.42 | $11.26 | 88,511 |
| 2018-09-07 | $13.50 | $13.50 | $13.41 | $13.44 | $11.28 | 57,772 |
| 2018-09-06 | $13.51 | $13.52 | $13.45 | $13.49 | $11.32 | 108,784 |
| 2018-09-05 | $13.48 | $13.56 | $13.43 | $13.50 | $11.33 | 214,336 |
| 2018-09-04 | $13.43 | $13.52 | $13.42 | $13.52 | $11.35 | 176,380 |
| 2018-08-31 | $13.40 | $13.44 | $13.38 | $13.42 | $11.26 | 85,210 |
| 2018-08-30 | $13.36 | $13.43 | $13.35 | $13.43 | $11.27 | 70,894 |
| 2018-08-29 | $13.40 | $13.40 | $13.34 | $13.34 | $11.19 | 81,699 |
| 2018-08-28 | $13.40 | $13.44 | $13.36 | $13.39 | $11.24 | 86,735 |
| 2018-08-27 | $13.36 | $13.41 | $13.34 | $13.39 | $11.24 | 79,113 |
| 2018-08-24 | $13.44 | $13.45 | $13.37 | $13.37 | $11.22 | 117,170 |
| 2018-08-23 | $13.42 | $13.46 | $13.40 | $13.40 | $11.24 | 111,147 |
| 2018-08-22 | $13.43 | $13.47 | $13.41 | $13.43 | $11.27 | 78,037 |
| 2018-08-21 | $13.46 | $13.46 | $13.43 | $13.43 | $11.27 | 102,976 |
| 2018-08-20 | $13.50 | $13.53 | $13.45 | $13.45 | $11.29 | 143,352 |
| 2018-08-17 | $13.50 | $13.55 | $13.50 | $13.51 | $11.34 | 56,394 |
| 2018-08-16 | $13.56 | $13.56 | $13.50 | $13.50 | $11.33 | 132,126 |
| 2018-08-15 | $13.53 | $13.57 | $13.51 | $13.57 | $11.39 | 169,061 |
| 2018-08-14 | $13.51 | $13.54 | $13.49 | $13.53 | $11.35 | 63,401 |
| 2018-08-13 | $13.51 | $13.57 | $13.50 | $13.56 | $11.33 | 115,118 |
| 2018-08-10 | $13.49 | $13.54 | $13.48 | $13.54 | $11.32 | 44,700 |
| 2018-08-09 | $13.56 | $13.56 | $13.48 | $13.48 | $11.27 | 32,992 |
| 2018-08-08 | $13.50 | $13.58 | $13.47 | $13.58 | $11.35 | 94,867 |
| 2018-08-07 | $13.50 | $13.53 | $13.47 | $13.47 | $11.26 | 49,607 |
| 2018-08-06 | $13.46 | $13.52 | $13.46 | $13.49 | $11.27 | 81,409 |
| 2018-08-03 | $13.48 | $13.49 | $13.45 | $13.47 | $11.26 | 56,879 |
| 2018-08-02 | $13.35 | $13.46 | $13.35 | $13.45 | $11.24 | 133,010 |
| 2018-08-01 | $13.41 | $13.43 | $13.39 | $13.39 | $11.19 | 98,041 |
| 2018-07-31 | $13.44 | $13.49 | $13.42 | $13.43 | $11.22 | 160,042 |
| 2018-07-30 | $13.48 | $13.50 | $13.44 | $13.48 | $11.27 | 72,082 |
| 2018-07-27 | $13.51 | $13.54 | $13.47 | $13.47 | $11.26 | 65,019 |
| 2018-07-26 | $13.58 | $13.58 | $13.50 | $13.50 | $11.28 | 70,001 |
| 2018-07-25 | $13.60 | $13.60 | $13.56 | $13.57 | $11.34 | 52,178 |
| 2018-07-24 | $13.60 | $13.61 | $13.54 | $13.56 | $11.33 | 95,575 |
| 2018-07-23 | $13.63 | $13.67 | $13.57 | $13.57 | $11.34 | 79,506 |
| 2018-07-20 | $13.64 | $13.65 | $13.62 | $13.62 | $11.38 | 43,569 |
| 2018-07-19 | $13.64 | $13.64 | $13.61 | $13.61 | $11.37 | 32,447 |
| 2018-07-18 | $13.65 | $13.65 | $13.60 | $13.63 | $11.39 | 32,436 |
| 2018-07-17 | $13.63 | $13.66 | $13.60 | $13.60 | $11.37 | 54,179 |
| 2018-07-16 | $13.55 | $13.64 | $13.55 | $13.64 | $11.40 | 85,148 |
| 2018-07-13 | $13.57 | $13.58 | $13.53 | $13.56 | $11.33 | 108,450 |
| 2018-07-12 | $13.59 | $13.59 | $13.50 | $13.52 | $11.30 | 86,474 |
| 2018-07-11 | $13.62 | $13.65 | $13.61 | $13.65 | $11.36 | 69,069 |
| 2018-07-10 | $13.70 | $13.71 | $13.61 | $13.61 | $11.33 | 61,797 |
| 2018-07-09 | $13.68 | $13.71 | $13.67 | $13.68 | $11.39 | 48,110 |
| 2018-07-06 | $13.69 | $13.71 | $13.66 | $13.69 | $11.39 | 95,302 |
| 2018-07-05 | $13.70 | $13.71 | $13.66 | $13.70 | $11.40 | 61,548 |
| 2018-07-03 | $13.67 | $13.75 | $13.66 | $13.69 | $11.39 | 154,892 |
| 2018-07-02 | $13.59 | $13.66 | $13.59 | $13.66 | $11.37 | 72,129 |
| 2018-06-29 | $13.59 | $13.63 | $13.56 | $13.58 | $11.30 | 95,723 |
| 2018-06-28 | $13.54 | $13.60 | $13.54 | $13.55 | $11.28 | 66,180 |
| 2018-06-27 | $13.54 | $13.59 | $13.51 | $13.56 | $11.29 | 131,664 |
| 2018-06-26 | $13.55 | $13.55 | $13.50 | $13.54 | $11.27 | 143,979 |
| 2018-06-25 | $13.59 | $13.59 | $13.53 | $13.53 | $11.26 | 48,364 |
| 2018-06-22 | $13.52 | $13.58 | $13.52 | $13.55 | $11.28 | 127,053 |
| 2018-06-21 | $13.55 | $13.57 | $13.50 | $13.52 | $11.25 | 138,241 |
| 2018-06-20 | $13.56 | $13.59 | $13.51 | $13.55 | $11.28 | 70,334 |
| 2018-06-19 | $13.55 | $13.58 | $13.53 | $13.56 | $11.29 | 50,260 |
| 2018-06-18 | $13.53 | $13.55 | $13.51 | $13.54 | $11.27 | 42,666 |
| 2018-06-15 | $13.51 | $13.52 | $13.50 | $13.51 | $11.24 | 60,643 |
| 2018-06-14 | $13.54 | $13.55 | $13.49 | $13.50 | $11.24 | 53,499 |
| 2018-06-13 | $13.63 | $13.63 | $13.58 | $13.58 | $11.26 | 82,328 |
| 2018-06-12 | $13.59 | $13.64 | $13.57 | $13.62 | $11.29 | 95,354 |
| 2018-06-11 | $13.57 | $13.62 | $13.57 | $13.59 | $11.26 | 73,234 |
| 2018-06-08 | $13.60 | $13.62 | $13.56 | $13.57 | $11.25 | 89,050 |
| 2018-06-07 | $13.65 | $13.65 | $13.60 | $13.61 | $11.28 | 65,168 |
| 2018-06-06 | $13.52 | $13.64 | $13.52 | $13.64 | $11.30 | 161,438 |
| 2018-06-05 | $13.63 | $13.68 | $13.61 | $13.66 | $11.32 | 116,346 |
| 2018-06-04 | $13.66 | $13.68 | $13.64 | $13.65 | $11.31 | 67,918 |
| 2018-06-01 | $13.67 | $13.67 | $13.62 | $13.67 | $11.33 | 70,382 |
| 2018-05-31 | $13.63 | $13.67 | $13.63 | $13.66 | $11.32 | 89,159 |
| 2018-05-30 | $13.59 | $13.64 | $13.59 | $13.62 | $11.29 | 115,799 |
| 2018-05-29 | $13.52 | $13.64 | $13.52 | $13.64 | $11.30 | 135,576 |
| 2018-05-25 | $13.46 | $13.51 | $13.44 | $13.49 | $11.18 | 111,938 |
| 2018-05-24 | $13.41 | $13.46 | $13.40 | $13.44 | $11.14 | 232,290 |
| 2018-05-23 | $13.44 | $13.44 | $13.38 | $13.44 | $11.14 | 100,838 |
| 2018-05-22 | $13.39 | $13.43 | $13.37 | $13.40 | $11.11 | 122,028 |
| 2018-05-21 | $13.42 | $13.42 | $13.36 | $13.37 | $11.08 | 65,356 |
| 2018-05-18 | $13.40 | $13.41 | $13.38 | $13.39 | $11.10 | 63,173 |
| 2018-05-17 | $13.43 | $13.43 | $13.36 | $13.40 | $11.11 | 81,881 |
| 2018-05-16 | $13.42 | $13.44 | $13.41 | $13.41 | $11.11 | 74,537 |
| 2018-05-15 | $13.49 | $13.49 | $13.40 | $13.41 | $11.11 | 90,084 |
| 2018-05-14 | $13.50 | $13.54 | $13.50 | $13.51 | $11.20 | 69,673 |
| 2018-05-11 | $13.57 | $13.57 | $13.51 | $13.55 | $11.18 | 70,836 |
| 2018-05-10 | $13.55 | $13.57 | $13.53 | $13.55 | $11.18 | 88,849 |
| 2018-05-09 | $13.49 | $13.58 | $13.49 | $13.52 | $11.16 | 180,804 |
| 2018-05-08 | $13.45 | $13.57 | $13.43 | $13.56 | $11.19 | 185,588 |
| 2018-05-07 | $13.44 | $13.47 | $13.40 | $13.43 | $11.08 | 106,528 |
| 2018-05-04 | $13.45 | $13.47 | $13.42 | $13.45 | $11.10 | 66,216 |
| 2018-05-03 | $13.41 | $13.44 | $13.40 | $13.40 | $11.06 | 53,305 |
| 2018-05-02 | $13.41 | $13.45 | $13.38 | $13.39 | $11.05 | 104,433 |
| 2018-05-01 | $13.38 | $13.41 | $13.37 | $13.40 | $11.06 | 58,354 |
| 2018-04-30 | $13.40 | $13.43 | $13.35 | $13.37 | $11.04 | 71,793 |
| 2018-04-27 | $13.39 | $13.43 | $13.36 | $13.39 | $11.05 | 73,926 |
| 2018-04-26 | $13.31 | $13.35 | $13.31 | $13.32 | $10.99 | 56,702 |
| 2018-04-25 | $13.35 | $13.35 | $13.30 | $13.33 | $11.00 | 86,152 |
| 2018-04-24 | $13.40 | $13.41 | $13.35 | $13.36 | $11.03 | 88,944 |
| 2018-04-23 | $13.42 | $13.42 | $13.39 | $13.39 | $11.05 | 73,123 |
| 2018-04-20 | $13.41 | $13.45 | $13.40 | $13.42 | $11.08 | 97,219 |
| 2018-04-19 | $13.41 | $13.46 | $13.38 | $13.46 | $11.11 | 178,517 |
| 2018-04-18 | $13.40 | $13.46 | $13.38 | $13.46 | $11.11 | 98,410 |
| 2018-04-17 | $13.40 | $13.47 | $13.40 | $13.41 | $11.07 | 88,549 |
| 2018-04-16 | $13.43 | $13.48 | $13.42 | $13.44 | $11.09 | 189,011 |
| 2018-04-13 | $13.47 | $13.52 | $13.46 | $13.48 | $11.13 | 109,211 |
| 2018-04-12 | $13.54 | $13.54 | $13.50 | $13.51 | $11.15 | 57,125 |
| 2018-04-11 | $13.56 | $13.58 | $13.55 | $13.58 | $11.16 | 80,736 |
| 2018-04-10 | $13.50 | $13.56 | $13.50 | $13.55 | $11.14 | 100,406 |
| 2018-04-09 | $13.58 | $13.58 | $13.53 | $13.53 | $11.12 | 59,642 |
| 2018-04-06 | $13.57 | $13.60 | $13.55 | $13.57 | $11.15 | 84,501 |
| 2018-04-05 | $13.49 | $13.60 | $13.49 | $13.58 | $11.16 | 108,196 |
| 2018-04-04 | $13.53 | $13.56 | $13.48 | $13.54 | $11.13 | 141,607 |
| 2018-04-03 | $13.50 | $13.54 | $13.49 | $13.51 | $11.10 | 146,447 |
| 2018-04-02 | $13.52 | $13.58 | $13.50 | $13.53 | $11.12 | 123,133 |
| 2018-03-29 | $13.52 | $13.55 | $13.49 | $13.54 | $11.13 | 181,383 |
| 2018-03-28 | $13.47 | $13.54 | $13.44 | $13.54 | $11.13 | 134,277 |
| 2018-03-27 | $13.46 | $13.48 | $13.44 | $13.46 | $11.06 | 149,367 |
| 2018-03-26 | $13.46 | $13.50 | $13.46 | $13.48 | $11.08 | 59,986 |
| 2018-03-23 | $13.44 | $13.50 | $13.44 | $13.48 | $11.08 | 58,054 |
| 2018-03-22 | $13.50 | $13.53 | $13.48 | $13.51 | $11.10 | 50,843 |
| 2018-03-21 | $13.50 | $13.52 | $13.49 | $13.50 | $11.10 | 73,994 |
| 2018-03-20 | $13.60 | $13.60 | $13.51 | $13.53 | $11.12 | 109,553 |
| 2018-03-19 | $13.64 | $13.66 | $13.57 | $13.59 | $11.17 | 133,902 |
| 2018-03-16 | $13.61 | $13.69 | $13.60 | $13.67 | $11.24 | 77,098 |
| 2018-03-15 | $13.73 | $13.76 | $13.57 | $13.66 | $11.23 | 224,794 |
| 2018-03-14 | $13.72 | $13.76 | $13.67 | $13.73 | $11.29 | 93,079 |
| 2018-03-13 | $13.85 | $13.85 | $13.73 | $13.74 | $11.25 | 119,653 |
| 2018-03-12 | $13.85 | $13.85 | $13.77 | $13.79 | $11.29 | 92,578 |
| 2018-03-09 | $13.82 | $13.86 | $13.80 | $13.80 | $11.30 | 102,129 |
| 2018-03-08 | $13.91 | $13.91 | $13.82 | $13.83 | $11.32 | 108,800 |
| 2018-03-07 | $13.88 | $13.88 | $13.86 | $13.87 | $11.35 | 67,234 |
| 2018-03-06 | $13.87 | $13.91 | $13.86 | $13.90 | $11.38 | 112,268 |
| 2018-03-05 | $13.88 | $13.91 | $13.81 | $13.85 | $11.34 | 85,396 |
| 2018-03-02 | $13.85 | $13.95 | $13.83 | $13.86 | $11.35 | 168,151 |
| 2018-03-01 | $14.03 | $14.03 | $13.94 | $13.97 | $11.44 | 92,152 |
| 2018-02-28 | $13.99 | $14.00 | $13.94 | $13.97 | $11.44 | 118,219 |
| 2018-02-27 | $14.11 | $14.11 | $13.99 | $14.00 | $11.46 | 133,075 |
| 2018-02-26 | $14.06 | $14.11 | $14.03 | $14.07 | $11.52 | 126,728 |
| 2018-02-23 | $14.02 | $14.04 | $14.00 | $14.02 | $11.48 | 127,904 |
| 2018-02-22 | $14.02 | $14.05 | $14.00 | $14.01 | $11.47 | 60,805 |
| 2018-02-21 | $14.06 | $14.09 | $14.01 | $14.04 | $11.49 | 85,478 |
| 2018-02-20 | $14.07 | $14.12 | $14.05 | $14.05 | $11.50 | 102,663 |
| 2018-02-16 | $14.11 | $14.18 | $14.07 | $14.07 | $11.52 | 102,004 |
| 2018-02-15 | $14.15 | $14.18 | $14.10 | $14.11 | $11.55 | 120,979 |
| 2018-02-14 | $14.13 | $14.24 | $14.13 | $14.19 | $11.62 | 108,134 |
| 2018-02-13 | $14.21 | $14.28 | $14.21 | $14.25 | $11.61 | 71,923 |
| 2018-02-12 | $14.27 | $14.28 | $14.20 | $14.24 | $11.61 | 128,519 |
| 2018-02-09 | $14.38 | $14.38 | $14.25 | $14.27 | $11.63 | 123,124 |
| 2018-02-08 | $14.30 | $14.36 | $14.25 | $14.34 | $11.69 | 96,115 |
| 2018-02-07 | $14.30 | $14.36 | $14.28 | $14.33 | $11.68 | 181,420 |
| 2018-02-06 | $14.05 | $14.37 | $14.05 | $14.26 | $11.62 | 197,994 |
| 2018-02-05 | $14.25 | $14.27 | $14.11 | $14.11 | $11.50 | 194,651 |
| 2018-02-02 | $14.40 | $14.40 | $14.28 | $14.29 | $11.65 | 131,701 |
| 2018-02-01 | $14.42 | $14.48 | $14.42 | $14.44 | $11.77 | 110,474 |
| 2018-01-31 | $14.40 | $14.47 | $14.36 | $14.44 | $11.77 | 195,712 |
| 2018-01-30 | $14.48 | $14.49 | $14.33 | $14.35 | $11.70 | 256,933 |
| 2018-01-29 | $14.70 | $14.70 | $14.49 | $14.49 | $11.81 | 292,896 |
| 2018-01-26 | $14.97 | $14.97 | $14.73 | $14.75 | $12.02 | 186,437 |
| 2018-01-25 | $14.98 | $14.98 | $14.85 | $14.89 | $12.14 | 136,365 |
| 2018-01-24 | $15.03 | $15.03 | $14.93 | $14.98 | $12.21 | 132,374 |
| 2018-01-23 | $15.03 | $15.07 | $15.00 | $15.00 | $12.23 | 111,070 |
| 2018-01-22 | $15.08 | $15.08 | $15.04 | $15.04 | $12.26 | 80,787 |
| 2018-01-19 | $15.13 | $15.13 | $15.06 | $15.08 | $12.29 | 102,110 |
| 2018-01-18 | $15.13 | $15.16 | $15.11 | $15.14 | $12.34 | 54,615 |
| 2018-01-17 | $15.18 | $15.19 | $15.14 | $15.14 | $12.34 | 37,564 |
| 2018-01-16 | $15.22 | $15.23 | $15.16 | $15.19 | $12.38 | 83,018 |
| 2018-01-12 | $15.27 | $15.27 | $15.20 | $15.21 | $12.40 | 49,606 |
| 2018-01-11 | $15.25 | $15.26 | $15.22 | $15.24 | $12.42 | 28,485 |
| 2018-01-10 | $15.34 | $15.34 | $15.25 | $15.31 | $12.43 | 112,100 |
| 2018-01-09 | $15.39 | $15.41 | $15.35 | $15.37 | $12.48 | 76,550 |
| 2018-01-08 | $15.40 | $15.43 | $15.35 | $15.38 | $12.49 | 78,312 |
| 2018-01-05 | $15.42 | $15.42 | $15.33 | $15.39 | $12.49 | 90,631 |
| 2018-01-04 | $15.41 | $15.42 | $15.37 | $15.38 | $12.49 | 64,229 |
| 2018-01-03 | $15.36 | $15.44 | $15.35 | $15.43 | $12.53 | 93,822 |
| 2018-01-02 | $15.44 | $15.44 | $15.29 | $15.36 | $12.47 | 83,231 |
| 2017-12-29 | $15.33 | $15.37 | $15.32 | $15.37 | $12.48 | 106,680 |
| 2017-12-28 | $15.31 | $15.36 | $15.29 | $15.32 | $12.44 | 135,330 |
| 2017-12-27 | $15.33 | $15.35 | $15.31 | $15.35 | $12.46 | 52,282 |
| 2017-12-26 | $15.33 | $15.38 | $15.27 | $15.29 | $12.41 | 63,545 |
| 2017-12-22 | $15.28 | $15.35 | $15.26 | $15.26 | $12.39 | 51,134 |
| 2017-12-21 | $15.26 | $15.32 | $15.26 | $15.30 | $12.42 | 95,325 |
| 2017-12-20 | $15.35 | $15.39 | $15.30 | $15.31 | $12.43 | 42,890 |
| 2017-12-19 | $15.47 | $15.47 | $15.40 | $15.43 | $12.53 | 68,620 |
| 2017-12-18 | $15.48 | $15.55 | $15.47 | $15.49 | $12.57 | 50,290 |
| 2017-12-15 | $15.56 | $15.57 | $15.50 | $15.51 | $12.59 | 46,733 |
| 2017-12-14 | $15.56 | $15.57 | $15.48 | $15.57 | $12.64 | 70,836 |
| 2017-12-13 | $15.61 | $15.61 | $15.53 | $15.59 | $12.61 | 38,811 |
| 2017-12-12 | $15.56 | $15.61 | $15.50 | $15.59 | $12.61 | 118,108 |
| 2017-12-11 | $15.51 | $15.62 | $15.50 | $15.58 | $12.60 | 50,678 |
| 2017-12-08 | $15.59 | $15.59 | $15.46 | $15.56 | $12.58 | 57,538 |
| 2017-12-07 | $15.54 | $15.60 | $15.48 | $15.60 | $12.61 | 50,847 |
| 2017-12-06 | $15.42 | $15.53 | $15.40 | $15.52 | $12.55 | 76,091 |
| 2017-12-05 | $15.35 | $15.45 | $15.32 | $15.45 | $12.49 | 75,284 |
| 2017-12-04 | $15.29 | $15.34 | $15.29 | $15.30 | $12.37 | 70,680 |
| 2017-12-01 | $15.28 | $15.33 | $15.27 | $15.33 | $12.40 | 81,771 |
| 2017-11-30 | $15.31 | $15.36 | $15.27 | $15.28 | $12.35 | 63,587 |
| 2017-11-29 | $15.40 | $15.42 | $15.25 | $15.34 | $12.40 | 172,351 |
| 2017-11-28 | $15.39 | $15.41 | $15.29 | $15.40 | $12.45 | 129,725 |
| 2017-11-27 | $15.35 | $15.40 | $15.33 | $15.34 | $12.40 | 70,823 |
| 2017-11-24 | $15.45 | $15.47 | $15.35 | $15.35 | $12.41 | 42,445 |
| 2017-11-22 | $15.47 | $15.50 | $15.39 | $15.40 | $12.45 | 104,739 |
| 2017-11-21 | $15.55 | $15.58 | $15.49 | $15.49 | $12.52 | 64,938 |
| 2017-11-20 | $15.62 | $15.64 | $15.55 | $15.56 | $12.58 | 61,840 |
| 2017-11-17 | $15.63 | $15.67 | $15.60 | $15.67 | $12.67 | 46,707 |
| 2017-11-16 | $15.67 | $15.67 | $15.59 | $15.59 | $12.60 | 42,874 |
| 2017-11-15 | $15.63 | $15.67 | $15.54 | $15.67 | $12.67 | 72,222 |
| 2017-11-14 | $15.63 | $15.64 | $15.58 | $15.64 | $12.64 | 54,335 |
| 2017-11-13 | $15.59 | $15.69 | $15.59 | $15.65 | $12.60 | 63,389 |
| 2017-11-10 | $15.59 | $15.65 | $15.53 | $15.60 | $12.56 | 38,161 |
| 2017-11-09 | $15.60 | $15.64 | $15.60 | $15.64 | $12.59 | 45,116 |
| 2017-11-08 | $15.60 | $15.64 | $15.58 | $15.64 | $12.59 | 70,303 |
| 2017-11-07 | $15.46 | $15.58 | $15.46 | $15.58 | $12.54 | 49,258 |
| 2017-11-06 | $15.42 | $15.49 | $15.42 | $15.47 | $12.45 | 57,474 |
| 2017-11-03 | $15.43 | $15.45 | $15.41 | $15.45 | $12.44 | 37,354 |
| 2017-11-02 | $15.40 | $15.49 | $15.39 | $15.45 | $12.44 | 61,646 |
| 2017-11-01 | $15.47 | $15.47 | $15.40 | $15.44 | $12.43 | 57,436 |
| 2017-10-31 | $15.43 | $15.46 | $15.40 | $15.40 | $12.40 | 41,172 |
| 2017-10-30 | $15.47 | $15.54 | $15.42 | $15.48 | $12.46 | 65,441 |
| 2017-10-27 | $15.57 | $15.57 | $15.44 | $15.45 | $12.44 | 76,168 |
| 2017-10-26 | $15.64 | $15.64 | $15.50 | $15.52 | $12.49 | 93,753 |
| 2017-10-25 | $15.76 | $15.76 | $15.61 | $15.63 | $12.58 | 88,587 |
| 2017-10-24 | $15.80 | $15.82 | $15.78 | $15.80 | $12.72 | 37,950 |
| 2017-10-23 | $15.81 | $15.83 | $15.77 | $15.81 | $12.73 | 29,350 |
| 2017-10-20 | $15.82 | $15.83 | $15.76 | $15.80 | $12.72 | 34,115 |
| 2017-10-19 | $15.87 | $15.91 | $15.83 | $15.85 | $12.76 | 61,371 |
| 2017-10-18 | $15.87 | $15.87 | $15.81 | $15.83 | $12.74 | 31,101 |
| 2017-10-17 | $15.79 | $15.89 | $15.79 | $15.88 | $12.78 | 55,881 |
| 2017-10-16 | $15.81 | $15.81 | $15.75 | $15.81 | $12.73 | 42,524 |
| 2017-10-13 | $15.76 | $15.81 | $15.76 | $15.79 | $12.71 | 34,340 |
| 2017-10-12 | $15.73 | $15.76 | $15.69 | $15.76 | $12.69 | 23,713 |
| 2017-10-11 | $15.84 | $15.84 | $15.73 | $15.81 | $12.68 | 57,620 |
| 2017-10-10 | $15.75 | $15.80 | $15.75 | $15.79 | $12.66 | 22,891 |
| 2017-10-09 | $15.80 | $15.80 | $15.73 | $15.76 | $12.64 | 16,806 |
| 2017-10-06 | $15.67 | $15.74 | $15.64 | $15.67 | $12.57 | 86,765 |
| 2017-10-05 | $15.75 | $15.78 | $15.68 | $15.75 | $12.63 | 91,311 |
| 2017-10-04 | $15.77 | $15.80 | $15.75 | $15.78 | $12.65 | 50,347 |
| 2017-10-03 | $15.72 | $15.82 | $15.70 | $15.81 | $12.68 | 50,792 |
| 2017-10-02 | $15.76 | $15.79 | $15.70 | $15.72 | $12.61 | 47,932 |
| 2017-09-29 | $15.77 | $15.78 | $15.68 | $15.77 | $12.65 | 74,495 |
| 2017-09-28 | $15.68 | $15.74 | $15.65 | $15.74 | $12.62 | 67,286 |
| 2017-09-27 | $15.80 | $15.80 | $15.68 | $15.69 | $12.58 | 82,400 |
| 2017-09-26 | $15.83 | $15.83 | $15.75 | $15.81 | $12.68 | 43,170 |
| 2017-09-25 | $15.76 | $15.82 | $15.76 | $15.76 | $12.64 | 48,542 |
| 2017-09-22 | $15.81 | $15.82 | $15.71 | $15.76 | $12.64 | 101,469 |
| 2017-09-21 | $15.81 | $15.81 | $15.75 | $15.81 | $12.68 | 53,266 |
| 2017-09-20 | $15.82 | $15.86 | $15.75 | $15.78 | $12.65 | 37,101 |
| 2017-09-19 | $15.90 | $15.91 | $15.80 | $15.81 | $12.68 | 71,518 |
| 2017-09-18 | $15.85 | $15.88 | $15.83 | $15.87 | $12.73 | 63,089 |
| 2017-09-15 | $15.88 | $15.89 | $15.83 | $15.85 | $12.71 | 38,078 |
| 2017-09-14 | $15.87 | $15.88 | $15.80 | $15.88 | $12.73 | 43,297 |
| 2017-09-13 | $15.89 | $15.96 | $15.89 | $15.95 | $12.74 | 40,077 |
| 2017-09-12 | $15.86 | $15.92 | $15.86 | $15.92 | $12.72 | 54,703 |
| 2017-09-11 | $16.02 | $16.02 | $15.89 | $15.94 | $12.73 | 31,739 |
| 2017-09-08 | $16.00 | $16.00 | $15.91 | $15.99 | $12.77 | 63,429 |
| 2017-09-07 | $15.99 | $16.01 | $15.94 | $16.01 | $12.79 | 66,512 |
| 2017-09-06 | $15.91 | $15.94 | $15.88 | $15.93 | $12.72 | 50,304 |
| 2017-09-05 | $15.97 | $15.97 | $15.81 | $15.89 | $12.69 | 79,337 |
| 2017-09-01 | $15.93 | $15.93 | $15.88 | $15.93 | $12.72 | 45,978 |
| 2017-08-31 | $15.84 | $15.91 | $15.83 | $15.91 | $12.71 | 61,010 |
| 2017-08-30 | $15.93 | $15.93 | $15.79 | $15.81 | $12.63 | 63,018 |
| 2017-08-29 | $15.86 | $15.93 | $15.86 | $15.93 | $12.72 | 53,066 |
| 2017-08-28 | $15.81 | $15.83 | $15.78 | $15.80 | $12.62 | 28,358 |
| 2017-08-25 | $15.81 | $15.82 | $15.75 | $15.75 | $12.58 | 74,426 |
| 2017-08-24 | $15.86 | $15.87 | $15.80 | $15.80 | $12.62 | 35,053 |
| 2017-08-23 | $15.88 | $15.91 | $15.77 | $15.86 | $12.67 | 91,842 |
| 2017-08-22 | $15.92 | $15.92 | $15.85 | $15.88 | $12.68 | 40,295 |
| 2017-08-21 | $15.86 | $15.92 | $15.84 | $15.90 | $12.70 | 31,915 |
| 2017-08-18 | $15.86 | $15.90 | $15.81 | $15.90 | $12.70 | 38,470 |
| 2017-08-17 | $15.84 | $15.87 | $15.83 | $15.87 | $12.68 | 46,009 |
| 2017-08-16 | $15.91 | $15.91 | $15.75 | $15.84 | $12.65 | 60,006 |
| 2017-08-15 | $15.84 | $15.84 | $15.74 | $15.77 | $12.60 | 37,875 |
| 2017-08-14 | $15.85 | $15.86 | $15.79 | $15.86 | $12.67 | 41,024 |
| 2017-08-11 | $15.56 | $15.84 | $15.46 | $15.80 | $12.62 | 200,507 |
| 2017-08-10 | $15.81 | $15.87 | $15.75 | $15.80 | $12.57 | 52,656 |
| 2017-08-09 | $15.94 | $16.01 | $15.85 | $15.85 | $12.61 | 77,216 |
| 2017-08-08 | $15.95 | $16.00 | $15.90 | $15.95 | $12.69 | 63,638 |
| 2017-08-07 | $15.98 | $16.07 | $15.91 | $15.91 | $12.66 | 58,130 |
| 2017-08-04 | $16.17 | $16.17 | $15.99 | $15.99 | $12.72 | 74,772 |
| 2017-08-03 | $16.14 | $16.17 | $16.08 | $16.16 | $12.85 | 64,386 |
| 2017-08-02 | $16.02 | $16.14 | $16.02 | $16.13 | $12.83 | 72,028 |
| 2017-08-01 | $15.93 | $16.00 | $15.90 | $16.00 | $12.73 | 52,678 |
| 2017-07-31 | $15.87 | $15.91 | $15.83 | $15.89 | $12.64 | 68,214 |
| 2017-07-28 | $15.79 | $15.84 | $15.75 | $15.82 | $12.58 | 45,065 |
| 2017-07-27 | $15.83 | $15.85 | $15.75 | $15.79 | $12.56 | 80,379 |
| 2017-07-26 | $15.77 | $15.90 | $15.77 | $15.82 | $12.58 | 48,698 |
| 2017-07-25 | $15.80 | $15.84 | $15.76 | $15.76 | $12.54 | 44,490 |
| 2017-07-24 | $15.85 | $15.87 | $15.80 | $15.83 | $12.59 | 60,237 |
| 2017-07-21 | $15.92 | $15.94 | $15.82 | $15.84 | $12.60 | 60,078 |
| 2017-07-20 | $15.86 | $15.90 | $15.84 | $15.88 | $12.63 | 46,523 |
| 2017-07-19 | $15.77 | $15.87 | $15.77 | $15.83 | $12.59 | 61,672 |
| 2017-07-18 | $15.81 | $15.81 | $15.67 | $15.77 | $12.54 | 61,464 |
| 2017-07-17 | $15.85 | $15.86 | $15.71 | $15.73 | $12.51 | 49,779 |
| 2017-07-14 | $15.77 | $15.88 | $15.75 | $15.87 | $12.62 | 50,116 |
| 2017-07-13 | $15.69 | $15.74 | $15.65 | $15.72 | $12.50 | 45,486 |
| 2017-07-12 | $15.69 | $15.69 | $15.63 | $15.67 | $12.47 | 27,395 |
| 2017-07-11 | $15.68 | $15.73 | $15.62 | $15.73 | $12.46 | 56,198 |
| 2017-07-10 | $15.53 | $15.68 | $15.53 | $15.63 | $12.38 | 95,585 |
| 2017-07-07 | $15.49 | $15.62 | $15.45 | $15.62 | $12.37 | 88,834 |
| 2017-07-06 | $15.54 | $15.55 | $15.46 | $15.48 | $12.26 | 78,822 |
| 2017-07-05 | $15.66 | $15.66 | $15.50 | $15.60 | $12.36 | 109,230 |
| 2017-07-03 | $15.57 | $15.64 | $15.54 | $15.60 | $12.36 | 54,240 |
| 2017-06-30 | $15.60 | $15.60 | $15.53 | $15.57 | $12.33 | 62,998 |
| 2017-06-29 | $15.71 | $15.71 | $15.59 | $15.60 | $12.36 | 61,539 |
| 2017-06-28 | $15.75 | $15.76 | $15.68 | $15.75 | $12.48 | 49,871 |
| 2017-06-27 | $15.66 | $15.73 | $15.66 | $15.72 | $12.45 | 67,394 |
| 2017-06-26 | $15.64 | $15.69 | $15.64 | $15.67 | $12.41 | 22,788 |
| 2017-06-23 | $15.67 | $15.67 | $15.63 | $15.63 | $12.38 | 53,432 |
| 2017-06-22 | $15.65 | $15.71 | $15.61 | $15.67 | $12.41 | 24,640 |
| 2017-06-21 | $15.64 | $15.65 | $15.61 | $15.61 | $12.37 | 35,374 |
| 2017-06-20 | $15.56 | $15.64 | $15.56 | $15.63 | $12.38 | 34,770 |
| 2017-06-19 | $15.60 | $15.60 | $15.57 | $15.58 | $12.34 | 36,282 |
| 2017-06-16 | $15.56 | $15.58 | $15.49 | $15.58 | $12.34 | 80,152 |
| 2017-06-15 | $15.46 | $15.52 | $15.46 | $15.51 | $12.29 | 72,465 |
| 2017-06-14 | $15.61 | $15.65 | $15.49 | $15.54 | $12.31 | 82,613 |
| 2017-06-13 | $15.60 | $15.63 | $15.53 | $15.55 | $12.32 | 45,314 |
| 2017-06-12 | $15.68 | $15.70 | $15.62 | $15.67 | $12.36 | 57,145 |
| 2017-06-09 | $15.74 | $15.74 | $15.62 | $15.65 | $12.35 | 49,448 |
| 2017-06-08 | $15.70 | $15.73 | $15.64 | $15.73 | $12.41 | 57,164 |
| 2017-06-07 | $15.52 | $15.71 | $15.52 | $15.67 | $12.36 | 101,949 |
| 2017-06-06 | $15.47 | $15.55 | $15.47 | $15.52 | $12.24 | 59,746 |
| 2017-06-05 | $15.44 | $15.48 | $15.34 | $15.48 | $12.21 | 96,255 |
| 2017-06-02 | $15.39 | $15.44 | $15.36 | $15.44 | $12.18 | 94,255 |
| 2017-06-01 | $15.30 | $15.38 | $15.28 | $15.38 | $12.13 | 79,422 |
| 2017-05-31 | $15.23 | $15.27 | $15.20 | $15.27 | $12.05 | 79,645 |
| 2017-05-30 | $15.16 | $15.20 | $15.13 | $15.16 | $11.96 | 43,028 |
| 2017-05-26 | $15.14 | $15.18 | $15.11 | $15.16 | $11.96 | 47,839 |
| 2017-05-25 | $15.14 | $15.17 | $15.11 | $15.15 | $11.95 | 81,776 |
| 2017-05-24 | $15.14 | $15.15 | $15.11 | $15.15 | $11.95 | 26,541 |
| 2017-05-23 | $15.11 | $15.15 | $15.09 | $15.15 | $11.95 | 30,431 |
| 2017-05-22 | $15.07 | $15.09 | $15.02 | $15.08 | $11.90 | 53,983 |
| 2017-05-19 | $15.04 | $15.08 | $15.03 | $15.06 | $11.88 | 65,271 |
| 2017-05-18 | $15.13 | $15.13 | $15.01 | $15.03 | $11.86 | 79,884 |
| 2017-05-17 | $15.10 | $15.14 | $15.08 | $15.08 | $11.90 | 49,057 |
| 2017-05-16 | $15.09 | $15.12 | $15.08 | $15.08 | $11.90 | 67,113 |
| 2017-05-15 | $15.06 | $15.10 | $15.06 | $15.09 | $11.90 | 49,282 |
| 2017-05-12 | $15.02 | $15.10 | $15.02 | $15.10 | $11.91 | 31,150 |
| 2017-05-11 | $14.95 | $15.01 | $14.95 | $14.99 | $11.82 | 52,977 |
| 2017-05-10 | $15.05 | $15.06 | $15.00 | $15.04 | $11.81 | 55,605 |
| 2017-05-09 | $15.03 | $15.05 | $15.01 | $15.03 | $11.80 | 80,322 |
| 2017-05-08 | $15.04 | $15.06 | $15.02 | $15.06 | $11.83 | 47,655 |
| 2017-05-05 | $14.98 | $15.05 | $14.98 | $15.04 | $11.81 | 73,045 |
| 2017-05-04 | $14.96 | $15.01 | $14.96 | $15.00 | $11.78 | 66,612 |
| 2017-05-03 | $15.00 | $15.04 | $14.98 | $15.01 | $11.79 | 56,265 |
| 2017-05-02 | $14.93 | $15.03 | $14.93 | $15.03 | $11.80 | 56,290 |
| 2017-05-01 | $15.04 | $15.06 | $14.95 | $14.98 | $11.77 | 76,818 |
| 2017-04-28 | $14.98 | $15.05 | $14.98 | $15.00 | $11.78 | 80,949 |
| 2017-04-27 | $14.91 | $15.03 | $14.90 | $15.00 | $11.78 | 90,824 |
| 2017-04-26 | $14.85 | $14.96 | $14.85 | $14.95 | $11.74 | 95,426 |
| 2017-04-25 | $14.87 | $14.87 | $14.80 | $14.86 | $11.67 | 111,889 |
| 2017-04-24 | $14.91 | $14.91 | $14.83 | $14.90 | $11.70 | 79,219 |
| 2017-04-21 | $14.91 | $14.93 | $14.88 | $14.89 | $11.69 | 53,113 |
| 2017-04-20 | $14.84 | $14.90 | $14.83 | $14.89 | $11.69 | 66,296 |
| 2017-04-19 | $14.86 | $14.90 | $14.83 | $14.87 | $11.68 | 61,382 |
| 2017-04-18 | $14.90 | $14.90 | $14.85 | $14.87 | $11.68 | 64,662 |
| 2017-04-17 | $14.90 | $14.90 | $14.83 | $14.86 | $11.67 | 73,487 |
| 2017-04-13 | $14.86 | $14.89 | $14.82 | $14.89 | $11.69 | 76,377 |
| 2017-04-12 | $14.77 | $14.82 | $14.77 | $14.80 | $11.62 | 76,694 |
| 2017-04-11 | $14.77 | $14.84 | $14.70 | $14.75 | $11.58 | 132,993 |
| 2017-04-10 | $14.69 | $14.80 | $14.68 | $14.77 | $11.55 | 121,838 |
| 2017-04-07 | $14.61 | $14.70 | $14.61 | $14.70 | $11.49 | 59,631 |
| 2017-04-06 | $14.58 | $14.62 | $14.54 | $14.62 | $11.43 | 77,018 |
| 2017-04-05 | $14.57 | $14.58 | $14.54 | $14.55 | $11.38 | 66,348 |
| 2017-04-04 | $14.68 | $14.69 | $14.58 | $14.61 | $11.42 | 84,600 |
| 2017-04-03 | $14.71 | $14.74 | $14.66 | $14.67 | $11.47 | 71,217 |
| 2017-03-31 | $14.66 | $14.74 | $14.65 | $14.74 | $11.53 | 53,097 |
| 2017-03-30 | $14.65 | $14.72 | $14.64 | $14.67 | $11.47 | 42,280 |
| 2017-03-29 | $14.66 | $14.70 | $14.66 | $14.67 | $11.47 | 40,464 |
| 2017-03-28 | $14.64 | $14.66 | $14.62 | $14.62 | $11.43 | 34,282 |
| 2017-03-27 | $14.60 | $14.68 | $14.60 | $14.62 | $11.43 | 56,490 |
| 2017-03-24 | $14.53 | $14.64 | $14.51 | $14.61 | $11.42 | 83,401 |
| 2017-03-23 | $14.48 | $14.53 | $14.47 | $14.53 | $11.36 | 82,008 |
| 2017-03-22 | $14.41 | $14.48 | $14.40 | $14.48 | $11.32 | 119,430 |
| 2017-03-21 | $14.34 | $14.38 | $14.32 | $14.38 | $11.24 | 81,083 |
| 2017-03-20 | $14.28 | $14.35 | $14.28 | $14.33 | $11.21 | 77,923 |
| 2017-03-17 | $14.26 | $14.31 | $14.23 | $14.30 | $11.18 | 62,930 |
| 2017-03-16 | $14.37 | $14.37 | $14.22 | $14.24 | $11.13 | 61,737 |
| 2017-03-15 | $14.12 | $14.33 | $14.10 | $14.29 | $11.17 | 163,263 |
| 2017-03-14 | $14.19 | $14.23 | $14.14 | $14.15 | $11.06 | 53,186 |
| 2017-03-13 | $14.17 | $14.23 | $14.14 | $14.23 | $11.13 | 63,008 |
| 2017-03-10 | $14.28 | $14.33 | $14.21 | $14.24 | $11.08 | 64,002 |
| 2017-03-09 | $14.34 | $14.34 | $14.19 | $14.27 | $11.11 | 125,871 |
| 2017-03-08 | $14.42 | $14.43 | $14.36 | $14.38 | $11.19 | 140,546 |
| 2017-03-07 | $14.47 | $14.47 | $14.42 | $14.46 | $11.26 | 82,465 |
| 2017-03-06 | $14.60 | $14.60 | $14.42 | $14.47 | $11.26 | 146,043 |
| 2017-03-03 | $14.61 | $14.61 | $14.54 | $14.59 | $11.36 | 77,633 |
| 2017-03-02 | $14.58 | $14.59 | $14.56 | $14.59 | $11.36 | 75,704 |
| 2017-03-01 | $14.58 | $14.63 | $14.56 | $14.61 | $11.37 | 150,851 |
| 2017-02-28 | $14.59 | $14.63 | $14.59 | $14.62 | $11.38 | 97,616 |
| 2017-02-27 | $14.62 | $14.64 | $14.57 | $14.62 | $11.38 | 145,478 |
| 2017-02-24 | $14.60 | $14.65 | $14.59 | $14.64 | $11.40 | 68,872 |
| 2017-02-23 | $14.56 | $14.59 | $14.56 | $14.58 | $11.35 | 81,248 |
| 2017-02-22 | $14.56 | $14.58 | $14.50 | $14.55 | $11.33 | 79,023 |
| 2017-02-21 | $14.49 | $14.55 | $14.49 | $14.55 | $11.33 | 109,635 |
| 2017-02-17 | $14.47 | $14.51 | $14.46 | $14.48 | $11.27 | 58,323 |
| 2017-02-16 | $14.50 | $14.53 | $14.44 | $14.45 | $11.25 | 179,687 |
| 2017-02-15 | $14.64 | $14.66 | $14.49 | $14.49 | $11.28 | 172,977 |
| 2017-02-14 | $14.85 | $14.85 | $14.63 | $14.67 | $11.42 | 86,296 |
| 2017-02-13 | $14.87 | $14.87 | $14.82 | $14.82 | $11.54 | 61,778 |
| 2017-02-10 | $14.88 | $14.92 | $14.82 | $14.92 | $11.56 | 98,573 |
| 2017-02-09 | $14.95 | $14.96 | $14.82 | $14.89 | $11.54 | 87,873 |
| 2017-02-08 | $14.81 | $14.94 | $14.81 | $14.92 | $11.56 | 55,723 |
| 2017-02-07 | $14.71 | $14.84 | $14.69 | $14.82 | $11.48 | 127,918 |
| 2017-02-06 | $14.77 | $14.77 | $14.65 | $14.72 | $11.41 | 132,677 |
| 2017-02-03 | $14.69 | $14.71 | $14.65 | $14.68 | $11.38 | 50,311 |
| 2017-02-02 | $14.67 | $14.67 | $14.61 | $14.62 | $11.33 | 87,030 |
| 2017-02-01 | $14.70 | $14.70 | $14.60 | $14.67 | $11.37 | 130,414 |
| 2017-01-31 | $14.63 | $14.72 | $14.62 | $14.70 | $11.39 | 73,289 |
| 2017-01-30 | $14.62 | $14.66 | $14.61 | $14.63 | $11.34 | 52,772 |
| 2017-01-27 | $14.52 | $14.61 | $14.52 | $14.60 | $11.31 | 39,975 |
| 2017-01-26 | $14.57 | $14.57 | $14.49 | $14.55 | $11.28 | 97,559 |
| 2017-01-25 | $14.56 | $14.59 | $14.52 | $14.59 | $11.31 | 94,110 |
| 2017-01-24 | $14.56 | $14.60 | $14.54 | $14.57 | $11.29 | 71,636 |
| 2017-01-23 | $14.51 | $14.58 | $14.50 | $14.55 | $11.27 | 56,810 |
| 2017-01-20 | $14.51 | $14.54 | $14.48 | $14.52 | $11.25 | 53,371 |
| 2017-01-19 | $14.61 | $14.62 | $14.53 | $14.53 | $11.26 | 93,906 |
| 2017-01-18 | $14.66 | $14.66 | $14.60 | $14.63 | $11.34 | 74,530 |
| 2017-01-17 | $14.72 | $14.74 | $14.63 | $14.67 | $11.37 | 96,992 |
| 2017-01-13 | $14.69 | $14.69 | $14.62 | $14.67 | $11.37 | 83,444 |
| 2017-01-12 | $14.61 | $14.73 | $14.61 | $14.68 | $11.38 | 70,823 |
| 2017-01-11 | $14.57 | $14.65 | $14.46 | $14.53 | $11.26 | 129,958 |
| 2017-01-10 | $14.61 | $14.68 | $14.60 | $14.65 | $11.30 | 66,812 |
| 2017-01-09 | $14.56 | $14.63 | $14.52 | $14.60 | $11.26 | 137,334 |
| 2017-01-06 | $14.51 | $14.53 | $14.45 | $14.49 | $11.18 | 113,962 |
| 2017-01-05 | $14.50 | $14.54 | $14.45 | $14.51 | $11.19 | 159,800 |
| 2017-01-04 | $14.38 | $14.46 | $14.37 | $14.44 | $11.14 | 177,202 |
| 2017-01-03 | $14.31 | $14.35 | $14.30 | $14.34 | $11.06 | 90,557 |
| 2016-12-30 | $14.25 | $14.31 | $14.21 | $14.31 | $11.04 | 193,546 |
| 2016-12-29 | $14.25 | $14.29 | $14.23 | $14.27 | $11.01 | 108,482 |
| 2016-12-28 | $14.22 | $14.26 | $14.19 | $14.24 | $10.99 | 124,926 |
| 2016-12-27 | $14.16 | $14.29 | $14.16 | $14.26 | $11.00 | 151,585 |
| 2016-12-23 | $14.21 | $14.25 | $14.19 | $14.23 | $10.98 | 92,327 |
| 2016-12-22 | $14.16 | $14.22 | $14.15 | $14.19 | $10.95 | 156,493 |
| 2016-12-21 | $14.16 | $14.21 | $14.14 | $14.14 | $10.91 | 159,496 |
| 2016-12-20 | $14.15 | $14.23 | $14.12 | $14.17 | $10.93 | 130,721 |
| 2016-12-19 | $14.15 | $14.24 | $14.15 | $14.22 | $10.97 | 184,309 |
| 2016-12-16 | $14.10 | $14.19 | $14.08 | $14.14 | $10.91 | 177,181 |
| 2016-12-15 | $14.14 | $14.15 | $14.10 | $14.13 | $10.90 | 176,479 |
| 2016-12-14 | $14.19 | $14.26 | $14.15 | $14.20 | $10.95 | 135,360 |
| 2016-12-13 | $14.02 | $14.24 | $13.98 | $14.21 | $10.96 | 240,461 |
| 2016-12-12 | $14.06 | $14.12 | $14.00 | $14.05 | $10.79 | 169,194 |
| 2016-12-09 | $14.26 | $14.26 | $14.06 | $14.07 | $10.80 | 231,092 |
| 2016-12-08 | $14.30 | $14.32 | $14.18 | $14.21 | $10.91 | 220,362 |
| 2016-12-07 | $14.10 | $14.43 | $14.10 | $14.39 | $11.05 | 256,563 |
| 2016-12-06 | $13.89 | $14.11 | $13.89 | $14.11 | $10.84 | 167,390 |
| 2016-12-05 | $13.91 | $13.95 | $13.86 | $13.90 | $10.67 | 102,437 |
| 2016-12-02 | $13.84 | $13.97 | $13.84 | $13.97 | $10.73 | 146,806 |
| 2016-12-01 | $13.85 | $13.94 | $13.78 | $13.94 | $10.70 | 245,583 |
| 2016-11-30 | $13.93 | $13.97 | $13.82 | $13.87 | $10.65 | 175,790 |
| 2016-11-29 | $14.07 | $14.08 | $13.97 | $13.98 | $10.74 | 204,507 |
| 2016-11-28 | $13.99 | $14.07 | $13.92 | $14.07 | $10.80 | 124,683 |
| 2016-11-25 | $13.86 | $13.95 | $13.78 | $13.89 | $10.67 | 176,097 |
| 2016-11-23 | $14.01 | $14.04 | $13.95 | $14.01 | $10.76 | 152,413 |
| 2016-11-22 | $14.10 | $14.11 | $13.99 | $14.10 | $10.83 | 158,381 |
| 2016-11-21 | $14.06 | $14.16 | $14.01 | $14.02 | $10.77 | 188,596 |
| 2016-11-18 | $14.05 | $14.07 | $13.93 | $13.97 | $10.73 | 262,160 |
| 2016-11-17 | $14.32 | $14.35 | $14.05 | $14.06 | $10.80 | 244,943 |
| 2016-11-16 | $14.42 | $14.47 | $14.25 | $14.36 | $10.99 | 201,356 |
| 2016-11-15 | $14.13 | $14.37 | $14.03 | $14.37 | $11.00 | 341,487 |
| 2016-11-14 | $14.66 | $14.68 | $14.07 | $14.13 | $10.82 | 641,002 |
| 2016-11-11 | $14.84 | $14.88 | $14.70 | $14.71 | $11.26 | 251,939 |
| 2016-11-10 | $15.18 | $15.18 | $14.90 | $14.93 | $11.43 | 296,486 |
| 2016-11-09 | $15.19 | $15.29 | $15.15 | $15.26 | $11.63 | 225,532 |
| 2016-11-08 | $15.45 | $15.45 | $15.21 | $15.24 | $11.62 | 151,578 |
| 2016-11-07 | $15.33 | $15.41 | $15.33 | $15.41 | $11.75 | 45,145 |
| 2016-11-04 | $15.41 | $15.41 | $15.33 | $15.37 | $11.72 | 6,020 |
| 2016-11-03 | $15.41 | $15.41 | $15.35 | $15.36 | $11.71 | 12,742 |
| 2016-11-02 | $15.43 | $15.44 | $15.33 | $15.38 | $11.72 | 75,982 |
| 2016-11-01 | $15.35 | $15.42 | $15.25 | $15.40 | $11.74 | 140,495 |
| 2016-10-31 | $15.32 | $15.44 | $15.30 | $15.34 | $11.69 | 120,834 |
| 2016-10-28 | $15.36 | $15.39 | $15.26 | $15.32 | $11.68 | 113,223 |
| 2016-10-27 | $15.53 | $15.56 | $15.37 | $15.37 | $11.72 | 77,652 |
| 2016-10-26 | $15.66 | $15.66 | $15.57 | $15.59 | $11.88 | 58,304 |
| 2016-10-25 | $15.63 | $15.64 | $15.59 | $15.64 | $11.92 | 51,327 |
| 2016-10-24 | $15.68 | $15.68 | $15.57 | $15.59 | $11.88 | 101,153 |
| 2016-10-21 | $15.58 | $15.63 | $15.57 | $15.62 | $11.91 | 95,500 |
| 2016-10-20 | $15.56 | $15.59 | $15.36 | $15.52 | $11.83 | 113,806 |
| 2016-10-19 | $15.37 | $15.55 | $15.37 | $15.47 | $11.79 | 161,698 |
| 2016-10-18 | $15.08 | $15.32 | $15.04 | $15.30 | $11.66 | 185,477 |
| 2016-10-17 | $15.12 | $15.22 | $15.01 | $15.04 | $11.46 | 233,724 |
| 2016-10-14 | $15.11 | $15.25 | $15.06 | $15.06 | $11.48 | 322,710 |
| 2016-10-13 | $15.41 | $15.48 | $15.17 | $15.26 | $11.63 | 388,959 |
| 2016-10-12 | $15.71 | $15.73 | $15.53 | $15.54 | $11.85 | 188,042 |
| 2016-10-11 | $16.02 | $16.02 | $15.80 | $15.80 | $11.99 | 112,378 |
| 2016-10-10 | $16.16 | $16.18 | $15.97 | $16.00 | $12.14 | 130,118 |
| 2016-10-07 | $16.29 | $16.34 | $16.16 | $16.16 | $12.26 | 116,480 |
| 2016-10-06 | $16.21 | $16.33 | $16.18 | $16.27 | $12.34 | 130,829 |
| 2016-10-05 | $16.52 | $16.52 | $16.25 | $16.27 | $12.35 | 220,613 |
| 2016-10-04 | $16.70 | $16.70 | $16.48 | $16.52 | $12.54 | 92,450 |
| 2016-10-03 | $16.60 | $16.66 | $16.60 | $16.65 | $12.64 | 53,870 |
| 2016-09-30 | $16.82 | $16.83 | $16.60 | $16.62 | $12.61 | 114,124 |
| 2016-09-29 | $16.98 | $16.98 | $16.80 | $16.80 | $12.75 | 57,228 |
| 2016-09-28 | $16.98 | $17.00 | $16.94 | $16.98 | $12.89 | 60,130 |
| 2016-09-27 | $16.97 | $17.04 | $16.92 | $16.92 | $12.84 | 50,917 |
| 2016-09-26 | $16.92 | $16.92 | $16.86 | $16.90 | $12.83 | 25,823 |
| 2016-09-23 | $16.93 | $16.98 | $16.82 | $16.89 | $12.82 | 52,079 |
| 2016-09-22 | $16.80 | $16.89 | $16.80 | $16.87 | $12.80 | 53,823 |
| 2016-09-21 | $16.74 | $16.80 | $16.69 | $16.75 | $12.71 | 83,463 |
| 2016-09-20 | $16.82 | $16.88 | $16.75 | $16.78 | $12.74 | 49,130 |
| 2016-09-19 | $16.80 | $16.84 | $16.72 | $16.74 | $12.71 | 42,032 |
| 2016-09-16 | $16.80 | $16.80 | $16.67 | $16.73 | $12.70 | 42,180 |
| 2016-09-15 | $16.90 | $16.91 | $16.66 | $16.70 | $12.67 | 105,877 |
| 2016-09-14 | $16.88 | $16.95 | $16.81 | $16.92 | $12.84 | 120,655 |
| 2016-09-13 | $16.85 | $16.88 | $16.77 | $16.80 | $12.75 | 109,965 |
| 2016-09-12 | $17.03 | $17.05 | $16.77 | $16.85 | $12.74 | 148,926 |
| 2016-09-09 | $17.26 | $17.27 | $17.01 | $17.03 | $12.87 | 107,828 |
| 2016-09-08 | $17.25 | $17.32 | $17.25 | $17.32 | $13.09 | 137,792 |
| 2016-09-07 | $17.15 | $17.26 | $17.14 | $17.26 | $13.05 | 64,092 |
| 2016-09-06 | $17.12 | $17.18 | $17.08 | $17.14 | $12.96 | 86,087 |
| 2016-09-02 | $17.16 | $17.18 | $17.08 | $17.08 | $12.91 | 141,713 |
| 2016-09-01 | $17.04 | $17.15 | $17.04 | $17.14 | $12.96 | 79,896 |
| 2016-08-31 | $17.18 | $17.27 | $17.06 | $17.06 | $12.90 | 121,093 |
| 2016-08-30 | $17.18 | $17.18 | $17.12 | $17.17 | $12.98 | 79,505 |
| 2016-08-29 | $17.13 | $17.13 | $17.08 | $17.13 | $12.95 | 52,758 |
| 2016-08-26 | $17.20 | $17.20 | $17.03 | $17.10 | $12.93 | 61,278 |
| 2016-08-25 | $17.18 | $17.19 | $17.15 | $17.19 | $12.99 | 56,683 |
| 2016-08-24 | $17.25 | $17.25 | $17.14 | $17.19 | $12.99 | 66,866 |
| 2016-08-23 | $17.27 | $17.29 | $17.20 | $17.21 | $13.01 | 54,390 |
| 2016-08-22 | $17.26 | $17.27 | $17.20 | $17.21 | $13.01 | 35,237 |
| 2016-08-19 | $17.26 | $17.30 | $17.16 | $17.17 | $12.98 | 78,598 |
| 2016-08-18 | $17.28 | $17.32 | $17.22 | $17.30 | $13.08 | 43,102 |
| 2016-08-17 | $17.16 | $17.27 | $17.15 | $17.22 | $13.02 | 54,081 |
| 2016-08-16 | $17.23 | $17.24 | $17.15 | $17.16 | $12.97 | 75,700 |
| 2016-08-15 | $17.26 | $17.26 | $17.16 | $17.20 | $13.00 | 83,683 |
| 2016-08-12 | $17.01 | $17.20 | $17.01 | $17.20 | $13.00 | 58,927 |
| 2016-08-11 | $17.08 | $17.10 | $16.98 | $16.98 | $12.84 | 69,017 |
| 2016-08-10 | $17.18 | $17.21 | $17.04 | $17.09 | $12.86 | 113,691 |
| 2016-08-09 | $17.23 | $17.25 | $17.09 | $17.10 | $12.87 | 103,679 |
| 2016-08-08 | $17.25 | $17.28 | $17.13 | $17.16 | $12.92 | 55,939 |
| 2016-08-05 | $17.21 | $17.27 | $17.18 | $17.21 | $12.96 | 93,995 |
| 2016-08-04 | $17.29 | $17.33 | $17.19 | $17.21 | $12.96 | 76,494 |
| 2016-08-03 | $17.18 | $17.27 | $17.15 | $17.23 | $12.97 | 100,403 |
| 2016-08-02 | $17.11 | $17.19 | $17.06 | $17.15 | $12.91 | 99,883 |
| 2016-08-01 | $17.11 | $17.20 | $17.11 | $17.14 | $12.90 | 93,602 |
| 2016-07-29 | $17.09 | $17.14 | $17.07 | $17.13 | $12.89 | 88,382 |
| 2016-07-28 | $17.05 | $17.11 | $17.04 | $17.07 | $12.85 | 62,711 |
| 2016-07-27 | $17.16 | $17.19 | $17.07 | $17.07 | $12.85 | 77,342 |
| 2016-07-26 | $17.09 | $17.12 | $17.07 | $17.10 | $12.87 | 52,104 |
| 2016-07-25 | $17.18 | $17.18 | $17.06 | $17.06 | $12.84 | 64,196 |
| 2016-07-22 | $17.11 | $17.15 | $17.06 | $17.11 | $12.88 | 74,023 |
| 2016-07-21 | $17.09 | $17.13 | $17.00 | $17.07 | $12.85 | 137,490 |
| 2016-07-20 | $17.04 | $17.10 | $16.98 | $17.08 | $12.86 | 58,548 |
| 2016-07-19 | $16.94 | $17.01 | $16.79 | $17.01 | $12.80 | 80,287 |
| 2016-07-18 | $16.86 | $16.99 | $16.82 | $16.82 | $12.66 | 85,585 |
| 2016-07-15 | $16.62 | $16.81 | $16.60 | $16.74 | $12.60 | 81,176 |
| 2016-07-14 | $16.85 | $16.89 | $16.55 | $16.61 | $12.50 | 143,421 |
| 2016-07-13 | $17.17 | $17.17 | $16.80 | $16.80 | $12.65 | 171,974 |
| 2016-07-12 | $17.28 | $17.30 | $17.10 | $17.20 | $12.89 | 95,695 |
| 2016-07-11 | $17.28 | $17.30 | $17.21 | $17.25 | $12.93 | 78,586 |
| 2016-07-08 | $17.23 | $17.30 | $17.19 | $17.21 | $12.90 | 107,244 |
| 2016-07-07 | $17.34 | $17.35 | $17.21 | $17.26 | $12.94 | 118,415 |
| 2016-07-06 | $17.33 | $17.34 | $17.27 | $17.29 | $12.96 | 112,562 |
| 2016-07-05 | $17.12 | $17.27 | $17.12 | $17.25 | $12.93 | 202,794 |
| 2016-07-01 | $17.09 | $17.11 | $17.02 | $17.06 | $12.79 | 57,254 |
| 2016-06-30 | $17.08 | $17.08 | $16.99 | $17.04 | $12.77 | 92,124 |
| 2016-06-29 | $17.05 | $17.07 | $16.99 | $16.99 | $12.73 | 49,055 |
| 2016-06-28 | $16.94 | $17.02 | $16.93 | $16.99 | $12.73 | 91,972 |
| 2016-06-27 | $16.92 | $16.96 | $16.90 | $16.91 | $12.67 | 74,014 |
| 2016-06-24 | $16.76 | $16.97 | $16.76 | $16.87 | $12.64 | 69,987 |
| 2016-06-23 | $16.80 | $16.85 | $16.80 | $16.80 | $12.59 | 52,870 |
| 2016-06-22 | $16.78 | $16.85 | $16.77 | $16.83 | $12.61 | 138,207 |
| 2016-06-21 | $16.80 | $16.84 | $16.77 | $16.84 | $12.62 | 44,533 |
| 2016-06-20 | $16.79 | $16.82 | $16.70 | $16.76 | $12.56 | 100,057 |
| 2016-06-17 | $16.88 | $16.88 | $16.74 | $16.74 | $12.55 | 95,641 |
| 2016-06-16 | $16.66 | $16.82 | $16.62 | $16.81 | $12.60 | 125,520 |
| 2016-06-15 | $16.55 | $16.64 | $16.49 | $16.64 | $12.47 | 95,058 |
| 2016-06-14 | $16.48 | $16.52 | $16.45 | $16.50 | $12.37 | 72,859 |
| 2016-06-13 | $16.40 | $16.48 | $16.39 | $16.40 | $12.29 | 58,446 |
| 2016-06-10 | $16.57 | $16.57 | $16.44 | $16.47 | $12.29 | 145,735 |
| 2016-06-09 | $16.53 | $16.53 | $16.44 | $16.50 | $12.31 | 70,314 |
| 2016-06-08 | $16.53 | $16.53 | $16.42 | $16.49 | $12.31 | 95,604 |
| 2016-06-07 | $16.45 | $16.49 | $16.39 | $16.49 | $12.31 | 92,870 |
| 2016-06-06 | $16.42 | $16.42 | $16.34 | $16.41 | $12.25 | 74,728 |
| 2016-06-03 | $16.44 | $16.45 | $16.30 | $16.34 | $12.19 | 85,028 |
| 2016-06-02 | $16.34 | $16.38 | $16.24 | $16.32 | $12.18 | 73,643 |
| 2016-06-01 | $16.13 | $16.29 | $16.10 | $16.29 | $12.16 | 57,739 |
| 2016-05-31 | $16.07 | $16.14 | $15.98 | $16.10 | $12.02 | 180,191 |
| 2016-05-27 | $16.26 | $16.26 | $16.17 | $16.17 | $12.07 | 32,260 |
| 2016-05-26 | $16.30 | $16.33 | $16.15 | $16.23 | $12.11 | 68,667 |
| 2016-05-25 | $16.25 | $16.26 | $16.18 | $16.25 | $12.13 | 84,882 |
| 2016-05-24 | $16.30 | $16.32 | $16.16 | $16.18 | $12.07 | 80,528 |
| 2016-05-23 | $16.23 | $16.30 | $16.19 | $16.22 | $12.10 | 58,669 |
| 2016-05-20 | $16.14 | $16.18 | $16.13 | $16.18 | $12.07 | 37,297 |
| 2016-05-19 | $16.25 | $16.25 | $16.06 | $16.11 | $12.02 | 153,261 |
| 2016-05-18 | $16.42 | $16.46 | $16.29 | $16.29 | $12.16 | 90,134 |
| 2016-05-17 | $16.45 | $16.46 | $16.40 | $16.45 | $12.28 | 96,165 |
| 2016-05-16 | $16.43 | $16.46 | $16.38 | $16.40 | $12.24 | 87,723 |
| 2016-05-13 | $16.47 | $16.47 | $16.38 | $16.40 | $12.24 | 63,255 |
| 2016-05-12 | $16.45 | $16.47 | $16.38 | $16.38 | $12.22 | 83,709 |
| 2016-05-11 | $16.43 | $16.49 | $16.38 | $16.47 | $12.29 | 145,171 |
| 2016-05-10 | $16.53 | $16.55 | $16.43 | $16.47 | $12.24 | 131,752 |
| 2016-05-09 | $16.36 | $16.50 | $16.31 | $16.50 | $12.26 | 140,659 |
| 2016-05-06 | $16.25 | $16.33 | $16.23 | $16.31 | $12.12 | 102,143 |
| 2016-05-05 | $16.21 | $16.30 | $16.15 | $16.28 | $12.10 | 159,354 |
| 2016-05-04 | $16.25 | $16.27 | $16.13 | $16.16 | $12.01 | 140,329 |
| 2016-05-03 | $16.23 | $16.28 | $16.19 | $16.25 | $12.07 | 99,710 |
| 2016-05-02 | $16.18 | $16.27 | $16.15 | $16.15 | $12.00 | 154,069 |
| 2016-04-29 | $16.11 | $16.16 | $16.09 | $16.11 | $11.97 | 74,246 |
| 2016-04-28 | $16.14 | $16.16 | $16.07 | $16.07 | $11.94 | 47,576 |
| 2016-04-27 | $16.12 | $16.17 | $16.04 | $16.13 | $11.99 | 145,805 |
| 2016-04-26 | $16.08 | $16.08 | $16.02 | $16.04 | $11.92 | 72,280 |
| 2016-04-25 | $16.09 | $16.10 | $16.03 | $16.04 | $11.92 | 75,524 |
| 2016-04-22 | $16.10 | $16.10 | $16.06 | $16.10 | $11.96 | 87,250 |
| 2016-04-21 | $16.08 | $16.09 | $16.01 | $16.03 | $11.91 | 48,238 |
| 2016-04-20 | $16.03 | $16.10 | $16.01 | $16.07 | $11.94 | 92,061 |
| 2016-04-19 | $16.17 | $16.17 | $15.97 | $16.03 | $11.91 | 141,468 |
| 2016-04-18 | $16.12 | $16.17 | $16.04 | $16.13 | $11.99 | 103,215 |
| 2016-04-15 | $16.04 | $16.10 | $16.02 | $16.10 | $11.96 | 113,021 |
| 2016-04-14 | $16.04 | $16.05 | $15.94 | $15.98 | $11.87 | 99,536 |
| 2016-04-13 | $16.00 | $16.06 | $15.95 | $16.04 | $11.92 | 125,001 |
| 2016-04-12 | $16.04 | $16.07 | $16.01 | $16.07 | $11.89 | 327,057 |
| 2016-04-11 | $16.05 | $16.05 | $16.01 | $16.01 | $11.84 | 106,919 |
| 2016-04-08 | $16.06 | $16.06 | $16.00 | $16.02 | $11.85 | 112,344 |
| 2016-04-07 | $16.04 | $16.05 | $16.01 | $16.01 | $11.84 | 86,166 |
| 2016-04-06 | $16.00 | $16.04 | $16.00 | $16.01 | $11.84 | 155,626 |
| 2016-04-05 | $16.06 | $16.06 | $16.01 | $16.01 | $11.84 | 99,499 |
| 2016-04-04 | $16.02 | $16.04 | $16.00 | $16.02 | $11.85 | 95,564 |
| 2016-04-01 | $16.05 | $16.05 | $15.96 | $16.02 | $11.85 | 95,409 |
| 2016-03-31 | $16.05 | $16.05 | $16.00 | $16.02 | $11.85 | 82,670 |
| 2016-03-30 | $16.04 | $16.05 | $16.00 | $16.01 | $11.84 | 55,523 |
| 2016-03-29 | $16.05 | $16.07 | $16.01 | $16.01 | $11.84 | 87,296 |
| 2016-03-28 | $16.00 | $16.05 | $16.00 | $16.03 | $11.86 | 80,291 |
| 2016-03-24 | $16.03 | $16.05 | $16.00 | $16.02 | $11.85 | 48,066 |
| 2016-03-23 | $16.02 | $16.03 | $16.00 | $16.01 | $11.84 | 65,702 |
| 2016-03-22 | $15.93 | $16.02 | $15.93 | $16.02 | $11.85 | 73,094 |
| 2016-03-21 | $15.98 | $15.98 | $15.91 | $15.92 | $11.78 | 59,689 |
| 2016-03-18 | $15.97 | $15.99 | $15.90 | $15.97 | $11.81 | 60,215 |
| 2016-03-17 | $15.97 | $15.97 | $15.91 | $15.93 | $11.78 | 53,783 |
| 2016-03-16 | $15.88 | $15.95 | $15.88 | $15.95 | $11.80 | 61,580 |
| 2016-03-15 | $15.96 | $15.96 | $15.90 | $15.92 | $11.78 | 71,449 |
| 2016-03-14 | $15.90 | $15.95 | $15.87 | $15.93 | $11.78 | 34,477 |
| 2016-03-11 | $15.93 | $15.96 | $15.85 | $15.85 | $11.72 | 77,272 |
| 2016-03-10 | $16.06 | $16.07 | $16.00 | $16.04 | $11.81 | 89,351 |
| 2016-03-09 | $15.98 | $16.04 | $15.98 | $16.02 | $11.80 | 78,290 |
| 2016-03-08 | $15.95 | $16.01 | $15.92 | $15.98 | $11.77 | 113,548 |
| 2016-03-07 | $15.85 | $15.94 | $15.82 | $15.92 | $11.72 | 104,509 |
| 2016-03-04 | $15.89 | $15.93 | $15.83 | $15.87 | $11.69 | 101,263 |
| 2016-03-03 | $15.81 | $15.90 | $15.75 | $15.90 | $11.71 | 89,592 |
| 2016-03-02 | $15.76 | $15.85 | $15.64 | $15.78 | $11.62 | 108,051 |
| 2016-03-01 | $15.61 | $15.79 | $15.61 | $15.73 | $11.58 | 140,915 |
| 2016-02-29 | $15.54 | $15.66 | $15.54 | $15.63 | $11.51 | 69,107 |
| 2016-02-26 | $15.69 | $15.69 | $15.48 | $15.51 | $11.42 | 91,825 |
| 2016-02-25 | $15.79 | $15.79 | $15.63 | $15.70 | $11.56 | 80,482 |
| 2016-02-24 | $15.70 | $15.78 | $15.68 | $15.78 | $11.62 | 78,340 |
| 2016-02-23 | $15.54 | $15.72 | $15.54 | $15.72 | $11.58 | 54,879 |
| 2016-02-22 | $15.55 | $15.57 | $15.52 | $15.55 | $11.45 | 60,924 |
| 2016-02-19 | $15.52 | $15.56 | $15.49 | $15.51 | $11.42 | 54,096 |
| 2016-02-18 | $15.44 | $15.52 | $15.44 | $15.51 | $11.42 | 79,847 |
| 2016-02-17 | $15.47 | $15.50 | $15.41 | $15.41 | $11.35 | 72,503 |
| 2016-02-16 | $15.64 | $15.64 | $15.48 | $15.48 | $11.40 | 98,714 |
| 2016-02-12 | $15.77 | $15.77 | $15.55 | $15.61 | $11.49 | 52,729 |
| 2016-02-11 | $15.82 | $15.84 | $15.67 | $15.73 | $11.58 | 69,857 |
| 2016-02-10 | $15.87 | $15.92 | $15.78 | $15.79 | $11.63 | 64,988 |
| 2016-02-09 | $15.77 | $15.90 | $15.76 | $15.90 | $11.65 | 90,209 |
| 2016-02-08 | $15.78 | $15.82 | $15.73 | $15.73 | $11.53 | 77,021 |
| 2016-02-05 | $15.85 | $15.87 | $15.79 | $15.84 | $11.61 | 67,290 |
| 2016-02-04 | $15.72 | $15.76 | $15.72 | $15.76 | $11.55 | 65,620 |
| 2016-02-03 | $15.66 | $15.78 | $15.66 | $15.66 | $11.48 | 82,139 |
| 2016-02-02 | $15.59 | $15.69 | $15.59 | $15.64 | $11.46 | 73,308 |
| 2016-02-01 | $15.58 | $15.60 | $15.49 | $15.60 | $11.44 | 67,942 |
| 2016-01-29 | $15.55 | $15.68 | $15.44 | $15.58 | $11.42 | 134,677 |
| 2016-01-28 | $15.41 | $15.52 | $15.41 | $15.51 | $11.37 | 88,463 |
| 2016-01-27 | $15.40 | $15.49 | $15.39 | $15.40 | $11.29 | 73,142 |
| 2016-01-26 | $15.44 | $15.48 | $15.33 | $15.43 | $11.31 | 63,951 |
| 2016-01-25 | $15.46 | $15.46 | $15.38 | $15.45 | $11.33 | 52,026 |
| 2016-01-22 | $15.46 | $15.54 | $15.41 | $15.47 | $11.34 | 70,055 |
| 2016-01-21 | $15.30 | $15.40 | $15.30 | $15.38 | $11.27 | 59,395 |
| 2016-01-20 | $15.35 | $15.42 | $15.19 | $15.23 | $11.16 | 67,275 |
| 2016-01-19 | $15.44 | $15.52 | $15.37 | $15.37 | $11.27 | 46,256 |
| 2016-01-15 | $15.40 | $15.53 | $15.38 | $15.46 | $11.33 | 93,094 |
| 2016-01-14 | $15.37 | $15.37 | $15.26 | $15.36 | $11.26 | 75,119 |
| 2016-01-13 | $15.45 | $15.45 | $15.29 | $15.34 | $11.24 | 73,949 |
| 2016-01-12 | $15.42 | $15.51 | $15.41 | $15.50 | $11.31 | 88,369 |
| 2016-01-11 | $15.52 | $15.53 | $15.44 | $15.45 | $11.27 | 57,864 |
| 2016-01-08 | $15.51 | $15.58 | $15.49 | $15.50 | $11.31 | 60,450 |
| 2016-01-07 | $15.44 | $15.52 | $15.44 | $15.49 | $11.30 | 68,101 |
| 2016-01-06 | $15.51 | $15.52 | $15.40 | $15.45 | $11.27 | 146,535 |
| 2016-01-05 | $15.44 | $15.48 | $15.40 | $15.46 | $11.28 | 157,120 |
| 2016-01-04 | $15.37 | $15.42 | $15.32 | $15.40 | $11.24 | 65,749 |
| 2015-12-31 | $15.42 | $15.44 | $15.33 | $15.36 | $11.21 | 98,408 |
| 2015-12-30 | $15.23 | $15.37 | $15.23 | $15.36 | $11.21 | 66,886 |
| 2015-12-29 | $15.20 | $15.27 | $15.17 | $15.23 | $11.11 | 75,474 |
| 2015-12-28 | $15.22 | $15.24 | $15.18 | $15.23 | $11.11 | 66,564 |
| 2015-12-24 | $15.18 | $15.20 | $15.16 | $15.19 | $11.08 | 8,883 |
| 2015-12-23 | $15.17 | $15.24 | $15.11 | $15.15 | $11.05 | 71,362 |
| 2015-12-22 | $15.10 | $15.15 | $15.10 | $15.15 | $11.05 | 57,936 |
| 2015-12-21 | $15.09 | $15.17 | $15.09 | $15.12 | $11.03 | 51,830 |
| 2015-12-18 | $14.99 | $15.12 | $14.99 | $15.11 | $11.02 | 98,131 |
| 2015-12-17 | $14.98 | $15.08 | $14.98 | $15.03 | $10.97 | 63,657 |
| 2015-12-16 | $14.82 | $15.03 | $14.76 | $15.02 | $10.96 | 94,009 |
| 2015-12-15 | $14.78 | $14.80 | $14.75 | $14.80 | $10.80 | 40,165 |
| 2015-12-14 | $14.90 | $14.92 | $14.72 | $14.76 | $10.77 | 78,648 |
| 2015-12-11 | $14.93 | $15.10 | $14.90 | $14.90 | $10.87 | 163,943 |
| 2015-12-10 | $14.92 | $14.98 | $14.90 | $14.94 | $10.85 | 39,130 |
| 2015-12-09 | $14.92 | $14.96 | $14.85 | $14.90 | $10.82 | 56,675 |
| 2015-12-08 | $14.82 | $14.97 | $14.80 | $14.97 | $10.87 | 56,899 |
| 2015-12-07 | $14.84 | $14.91 | $14.80 | $14.84 | $10.78 | 86,938 |
| 2015-12-04 | $14.84 | $14.93 | $14.81 | $14.88 | $10.80 | 71,940 |
| 2015-12-03 | $14.96 | $14.96 | $14.85 | $14.85 | $10.78 | 110,399 |
| 2015-12-02 | $14.95 | $15.07 | $14.85 | $15.06 | $10.93 | 106,321 |
| 2015-12-01 | $14.91 | $14.99 | $14.87 | $14.94 | $10.85 | 86,788 |
| 2015-11-30 | $14.87 | $14.90 | $14.79 | $14.87 | $10.80 | 53,329 |
| 2015-11-27 | $14.86 | $14.92 | $14.86 | $14.87 | $10.80 | 22,932 |
| 2015-11-25 | $14.87 | $14.92 | $14.84 | $14.85 | $10.78 | 49,837 |
| 2015-11-24 | $14.90 | $14.90 | $14.80 | $14.83 | $10.77 | 68,979 |
| 2015-11-23 | $14.90 | $14.95 | $14.80 | $14.86 | $10.79 | 57,775 |
| 2015-11-20 | $14.84 | $14.94 | $14.84 | $14.85 | $10.78 | 64,664 |
| 2015-11-19 | $14.80 | $14.88 | $14.80 | $14.84 | $10.78 | 24,054 |
| 2015-11-18 | $14.80 | $14.81 | $14.75 | $14.81 | $10.75 | 30,179 |
| 2015-11-17 | $14.77 | $14.80 | $14.72 | $14.80 | $10.74 | 51,289 |
| 2015-11-16 | $14.85 | $14.87 | $14.80 | $14.84 | $10.77 | 33,450 |
| 2015-11-13 | $14.80 | $14.81 | $14.71 | $14.78 | $10.73 | 50,800 |
| 2015-11-12 | $14.74 | $14.82 | $14.69 | $14.75 | $10.71 | 37,651 |
| 2015-11-11 | $14.75 | $14.82 | $14.70 | $14.72 | $10.68 | 74,567 |
| 2015-11-10 | $14.56 | $14.67 | $14.52 | $14.67 | $10.65 | 65,223 |
| 2015-11-09 | $14.76 | $14.76 | $14.55 | $14.68 | $10.60 | 119,116 |
| 2015-11-06 | $15.00 | $15.00 | $14.73 | $14.82 | $10.70 | 164,687 |
| 2015-11-05 | $15.19 | $15.19 | $15.02 | $15.05 | $10.87 | 56,184 |
| 2015-11-04 | $15.21 | $15.21 | $15.12 | $15.17 | $10.96 | 67,616 |
| 2015-11-03 | $15.07 | $15.20 | $15.07 | $15.18 | $10.96 | 75,075 |
| 2015-11-02 | $15.09 | $15.21 | $15.07 | $15.08 | $10.89 | 106,105 |
| 2015-10-30 | $15.06 | $15.08 | $15.03 | $15.07 | $10.89 | 65,752 |
| 2015-10-29 | $14.98 | $15.09 | $14.96 | $15.04 | $10.86 | 58,550 |
| 2015-10-28 | $15.00 | $15.07 | $14.97 | $15.04 | $10.86 | 64,537 |
| 2015-10-27 | $14.99 | $15.00 | $14.93 | $14.98 | $10.82 | 49,605 |
| 2015-10-26 | $15.09 | $15.09 | $14.95 | $14.97 | $10.81 | 31,870 |
| 2015-10-23 | $15.00 | $15.09 | $14.99 | $15.04 | $10.86 | 67,489 |
| 2015-10-22 | $15.09 | $15.10 | $14.95 | $14.95 | $10.80 | 63,380 |
| 2015-10-21 | $15.04 | $15.09 | $15.00 | $15.07 | $10.89 | 52,339 |
| 2015-10-20 | $15.07 | $15.08 | $15.02 | $15.04 | $10.86 | 42,876 |
| 2015-10-19 | $14.99 | $15.07 | $14.99 | $15.05 | $10.87 | 60,536 |
| 2015-10-16 | $14.95 | $15.00 | $14.92 | $14.99 | $10.83 | 44,349 |
| 2015-10-15 | $14.95 | $14.98 | $14.88 | $14.94 | $10.79 | 39,744 |
| 2015-10-14 | $14.91 | $14.95 | $14.90 | $14.95 | $10.80 | 32,863 |
| 2015-10-13 | $14.86 | $14.93 | $14.82 | $14.90 | $10.76 | 61,167 |
| 2015-10-12 | $14.89 | $14.93 | $14.87 | $14.90 | $10.71 | 30,045 |
| 2015-10-09 | $14.85 | $14.88 | $14.82 | $14.85 | $10.67 | 27,905 |
| 2015-10-08 | $14.79 | $14.85 | $14.77 | $14.85 | $10.67 | 56,145 |
| 2015-10-07 | $14.78 | $14.80 | $14.74 | $14.77 | $10.62 | 19,850 |
| 2015-10-06 | $14.77 | $14.85 | $14.74 | $14.77 | $10.62 | 46,943 |
| 2015-10-05 | $14.77 | $14.82 | $14.70 | $14.75 | $10.60 | 52,878 |
| 2015-10-02 | $14.76 | $14.80 | $14.76 | $14.77 | $10.62 | 47,006 |
| 2015-10-01 | $14.72 | $14.74 | $14.68 | $14.71 | $10.57 | 54,874 |
| 2015-09-30 | $14.67 | $14.69 | $14.64 | $14.67 | $10.55 | 34,983 |
| 2015-09-29 | $14.60 | $14.65 | $14.59 | $14.64 | $10.52 | 23,701 |
| 2015-09-28 | $14.62 | $14.65 | $14.56 | $14.57 | $10.47 | 42,277 |
| 2015-09-25 | $14.61 | $14.61 | $14.55 | $14.59 | $10.49 | 45,888 |
| 2015-09-24 | $14.68 | $14.70 | $14.56 | $14.58 | $10.48 | 58,783 |
| 2015-09-23 | $14.68 | $14.68 | $14.62 | $14.65 | $10.53 | 49,132 |
| 2015-09-22 | $14.60 | $14.70 | $14.60 | $14.65 | $10.53 | 42,998 |
| 2015-09-21 | $14.68 | $14.78 | $14.62 | $14.63 | $10.52 | 101,242 |
| 2015-09-18 | $14.66 | $14.76 | $14.57 | $14.72 | $10.58 | 47,172 |
| 2015-09-17 | $14.50 | $14.65 | $14.49 | $14.65 | $10.53 | 63,002 |
| 2015-09-16 | $14.43 | $14.52 | $14.43 | $14.52 | $10.44 | 19,598 |
| 2015-09-15 | $14.44 | $14.46 | $14.38 | $14.43 | $10.37 | 39,156 |
| 2015-09-14 | $14.50 | $14.51 | $14.41 | $14.42 | $10.37 | 49,625 |
| 2015-09-11 | $14.43 | $14.46 | $14.39 | $14.46 | $10.39 | 35,374 |
| 2015-09-10 | $14.45 | $14.50 | $14.42 | $14.50 | $10.37 | 76,660 |
| 2015-09-09 | $14.41 | $14.48 | $14.40 | $14.45 | $10.34 | 49,539 |
| 2015-09-08 | $14.49 | $14.52 | $14.41 | $14.48 | $10.36 | 61,380 |
| 2015-09-04 | $14.35 | $14.50 | $14.34 | $14.50 | $10.37 | 55,373 |
| 2015-09-03 | $14.40 | $14.42 | $14.35 | $14.38 | $10.29 | 28,099 |
| 2015-09-02 | $14.35 | $14.39 | $14.32 | $14.37 | $10.28 | 86,214 |
| 2015-09-01 | $14.26 | $14.33 | $14.21 | $14.32 | $10.24 | 82,639 |
| 2015-08-31 | $14.23 | $14.25 | $14.19 | $14.24 | $10.18 | 59,304 |
| 2015-08-28 | $14.21 | $14.24 | $14.15 | $14.19 | $10.15 | 122,993 |
| 2015-08-27 | $14.40 | $14.43 | $14.21 | $14.23 | $10.18 | 105,749 |
| 2015-08-26 | $14.47 | $14.47 | $14.33 | $14.37 | $10.28 | 54,121 |
Nuveen California AMT-Free Quality Municipal Income Fund (NKX) News Headlines
Recent Nuveen California AMT-Free Quality Municipal Income Fund (NKX) News
Similar Companies to Nuveen California AMT-Free Quality Municipal Income Fund (NKX) 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 | -- | -- | -- |