Nuveen Minnesota Quality Municipal Income Fund (NMS) Exchange: NYSE
Data as of Aug. 20, 2025
$11.33 ($0.02) 0.14%
Nuveen Minnesota Quality Municipal Income Fund - Daily Information
Click for more stock information on Nuveen Minnesota Quality Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $11.39 |
| Previous Close | $11.33 |
| High | $11.40 |
| Low | $11.32 |
| Adjusted Open | $11.39 |
| Previous Adjusted Close | $11.33 |
| Adjusted High | $11.40 |
| Adjusted Low | $11.32 |
About Nuveen Minnesota Quality Municipal Income Fund (NMS)
Nuveen Minnesota Municipal Income Fund
Invest in Nuveen Minnesota Quality Municipal Income Fund (NMS)
Historical Stock Data for Nuveen Minnesota Quality Municipal Income Fund (NMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | $11.39 | $11.40 | $11.32 | $11.33 | $11.33 | 11,993 |
| 2025-08-12 | $11.31 | $11.35 | $11.28 | $11.31 | $11.31 | 14,860 |
| 2025-08-11 | $11.37 | $11.37 | $11.25 | $11.32 | $11.32 | 20,665 |
| 2025-08-08 | $11.39 | $11.39 | $11.25 | $11.34 | $11.34 | 14,227 |
| 2025-08-07 | $11.33 | $11.40 | $11.30 | $11.35 | $11.35 | 3,335 |
| 2025-08-06 | $11.42 | $11.42 | $11.28 | $11.31 | $11.31 | 31,058 |
| 2025-08-05 | $11.41 | $11.43 | $11.31 | $11.36 | $11.36 | 21,120 |
| 2025-08-04 | $11.39 | $11.44 | $11.30 | $11.39 | $11.39 | 17,956 |
| 2025-08-01 | $11.34 | $11.36 | $11.33 | $11.36 | $11.36 | 20,922 |
| 2025-07-31 | $11.30 | $11.30 | $11.23 | $11.30 | $11.30 | 24,179 |
| 2025-07-30 | $11.21 | $11.24 | $11.16 | $11.20 | $11.20 | 3,945 |
| 2025-07-29 | $11.21 | $11.22 | $11.17 | $11.22 | $11.22 | 6,334 |
| 2025-07-28 | $11.16 | $11.25 | $11.15 | $11.18 | $11.18 | 9,024 |
| 2025-07-25 | $11.21 | $11.21 | $11.17 | $11.18 | $11.18 | 5,723 |
| 2025-07-24 | $11.23 | $11.26 | $11.18 | $11.23 | $11.23 | 24,766 |
| 2025-07-23 | $11.17 | $11.17 | $11.07 | $11.16 | $11.16 | 36,386 |
| 2025-07-22 | $11.22 | $11.22 | $11.12 | $11.17 | $11.17 | 12,136 |
| 2025-07-21 | $11.17 | $11.23 | $11.16 | $11.20 | $11.20 | 12,010 |
| 2025-07-18 | $11.21 | $11.23 | $11.14 | $11.16 | $11.16 | 6,953 |
| 2025-07-17 | $11.33 | $11.33 | $11.14 | $11.15 | $11.15 | 41,520 |
| 2025-07-16 | $11.40 | $11.40 | $11.24 | $11.30 | $11.30 | 42,515 |
| 2025-07-15 | $11.35 | $11.38 | $11.21 | $11.27 | $11.27 | 14,680 |
| 2025-07-14 | $11.40 | $11.41 | $11.38 | $11.38 | $11.38 | 7,981 |
| 2025-07-11 | $11.42 | $11.42 | $11.36 | $11.37 | $11.37 | 7,612 |
| 2025-07-10 | $11.44 | $11.44 | $11.39 | $11.39 | $11.39 | 8,080 |
| 2025-07-09 | $11.39 | $11.45 | $11.36 | $11.40 | $11.40 | 32,948 |
| 2025-07-08 | $11.40 | $11.44 | $11.30 | $11.38 | $11.38 | 6,112 |
| 2025-07-07 | $11.45 | $11.45 | $11.38 | $11.39 | $11.39 | 6,899 |
| 2025-07-03 | $11.39 | $11.45 | $11.39 | $11.43 | $11.43 | 1,876 |
| 2025-07-02 | $11.45 | $11.45 | $11.40 | $11.43 | $11.43 | 2,923 |
| 2025-07-01 | $11.45 | $11.45 | $11.37 | $11.45 | $11.45 | 11,771 |
| 2025-06-30 | $11.38 | $11.41 | $11.34 | $11.41 | $11.41 | 15,942 |
| 2025-06-27 | $11.29 | $11.35 | $11.28 | $11.31 | $11.31 | 12,296 |
| 2025-06-26 | $11.33 | $11.33 | $11.27 | $11.30 | $11.30 | 14,675 |
| 2025-06-25 | $11.27 | $11.31 | $11.27 | $11.29 | $11.29 | 5,209 |
| 2025-06-24 | $11.32 | $11.37 | $11.27 | $11.31 | $11.31 | 39,817 |
| 2025-06-23 | $11.35 | $11.41 | $11.30 | $11.32 | $11.32 | 33,125 |
| 2025-06-20 | $11.41 | $11.43 | $11.33 | $11.36 | $11.36 | 9,281 |
| 2025-06-18 | $11.41 | $11.41 | $11.35 | $11.35 | $11.35 | 8,703 |
| 2025-06-17 | $11.49 | $11.49 | $11.34 | $11.35 | $11.35 | 5,656 |
| 2025-06-16 | $11.43 | $11.43 | $11.31 | $11.34 | $11.34 | 12,227 |
| 2025-06-13 | $11.35 | $11.37 | $11.33 | $11.35 | $11.35 | 9,194 |
| 2025-06-12 | $11.45 | $11.48 | $11.41 | $11.45 | $11.38 | 30,262 |
| 2025-06-11 | $11.44 | $11.45 | $11.36 | $11.45 | $11.38 | 2,649 |
| 2025-06-10 | $11.42 | $11.45 | $11.40 | $11.42 | $11.35 | 11,840 |
| 2025-06-09 | $11.47 | $11.47 | $11.39 | $11.41 | $11.34 | 3,148 |
| 2025-06-06 | $11.49 | $11.49 | $11.34 | $11.39 | $11.32 | 12,268 |
| 2025-06-05 | $11.40 | $11.49 | $11.40 | $11.42 | $11.35 | 12,430 |
| 2025-06-04 | $11.43 | $11.43 | $11.35 | $11.36 | $11.29 | 23,958 |
| 2025-06-03 | $11.46 | $11.46 | $11.36 | $11.38 | $11.31 | 14,185 |
| 2025-06-02 | $11.42 | $11.54 | $11.34 | $11.36 | $11.29 | 25,484 |
| 2025-05-30 | $11.46 | $11.59 | $11.36 | $11.38 | $11.31 | 18,242 |
| 2025-05-29 | $11.50 | $11.50 | $11.35 | $11.39 | $11.32 | 72,257 |
| 2025-05-28 | $11.49 | $11.49 | $11.45 | $11.49 | $11.41 | 9,645 |
| 2025-05-27 | $11.51 | $11.52 | $11.46 | $11.50 | $11.43 | 46,331 |
| 2025-05-23 | $11.49 | $11.50 | $11.44 | $11.47 | $11.40 | 8,488 |
| 2025-05-22 | $11.50 | $11.53 | $11.46 | $11.50 | $11.43 | 9,695 |
| 2025-05-21 | $11.64 | $11.64 | $11.55 | $11.55 | $11.48 | 57,196 |
| 2025-05-20 | $11.64 | $11.65 | $11.63 | $11.63 | $11.56 | 18,126 |
| 2025-05-19 | $11.65 | $11.67 | $11.54 | $11.65 | $11.58 | 26,488 |
| 2025-05-16 | $11.68 | $11.70 | $11.64 | $11.67 | $11.59 | 13,942 |
| 2025-05-15 | $11.70 | $11.70 | $11.64 | $11.69 | $11.61 | 8,398 |
| 2025-05-14 | $11.70 | $11.73 | $11.69 | $11.71 | $11.56 | 18,123 |
| 2025-05-13 | $11.70 | $11.71 | $11.70 | $11.71 | $11.56 | 17,372 |
| 2025-05-12 | $11.70 | $11.90 | $11.62 | $11.70 | $11.55 | 25,432 |
| 2025-05-09 | $11.71 | $11.72 | $11.63 | $11.70 | $11.55 | 10,082 |
| 2025-05-08 | $11.72 | $11.84 | $11.55 | $11.67 | $11.52 | 26,929 |
| 2025-05-07 | $11.57 | $11.65 | $11.55 | $11.65 | $11.50 | 18,502 |
| 2025-05-06 | $11.54 | $11.60 | $11.50 | $11.58 | $11.43 | 12,527 |
| 2025-05-05 | $11.47 | $11.57 | $11.43 | $11.57 | $11.42 | 56,576 |
| 2025-05-02 | $11.82 | $11.82 | $11.44 | $11.49 | $11.49 | 62,298 |
| 2025-05-01 | $11.75 | $11.82 | $11.75 | $11.81 | $11.81 | 13,405 |
| 2025-04-30 | $11.72 | $11.73 | $11.71 | $11.73 | $11.73 | 9,491 |
| 2025-04-29 | $11.71 | $11.71 | $11.69 | $11.69 | $11.69 | 12,063 |
| 2025-04-28 | $11.73 | $11.73 | $11.68 | $11.68 | $11.68 | 2,273 |
| 2025-04-25 | $11.75 | $11.75 | $11.70 | $11.71 | $11.71 | 4,447 |
| 2025-04-24 | $11.72 | $11.75 | $11.70 | $11.74 | $11.74 | 29,891 |
| 2025-04-23 | $11.60 | $11.79 | $11.60 | $11.72 | $11.72 | 52,825 |
| 2025-04-22 | $11.63 | $11.63 | $11.56 | $11.57 | $11.57 | 9,929 |
| 2025-04-21 | $11.59 | $11.66 | $11.56 | $11.66 | $11.66 | 12,714 |
| 2025-04-17 | $11.65 | $11.65 | $11.56 | $11.59 | $11.59 | 2,725 |
| 2025-04-16 | $11.53 | $12.00 | $11.51 | $11.65 | $11.65 | 13,805 |
| 2025-04-15 | $11.54 | $11.54 | $11.50 | $11.54 | $11.54 | 5,055 |
| 2025-04-14 | $11.70 | $11.71 | $11.62 | $11.63 | $11.56 | 3,051 |
| 2025-04-11 | $11.60 | $11.85 | $11.60 | $11.71 | $11.64 | 6,228 |
| 2025-04-10 | $11.61 | $11.62 | $11.51 | $11.55 | $11.48 | 6,883 |
| 2025-04-09 | $11.80 | $11.85 | $11.76 | $11.80 | $11.73 | 14,642 |
| 2025-04-08 | $11.81 | $11.89 | $11.78 | $11.86 | $11.78 | 7,889 |
| 2025-04-07 | $11.80 | $11.88 | $11.76 | $11.77 | $11.70 | 10,698 |
| 2025-04-04 | $12.07 | $12.14 | $11.97 | $12.00 | $11.92 | 24,763 |
| 2025-04-03 | $12.08 | $12.09 | $12.00 | $12.03 | $11.95 | 26,834 |
| 2025-04-02 | $12.10 | $12.10 | $12.03 | $12.03 | $11.95 | 18,512 |
| 2025-04-01 | $12.04 | $12.05 | $12.00 | $12.05 | $11.97 | 24,282 |
| 2025-03-31 | $12.01 | $12.01 | $11.98 | $12.00 | $11.93 | 14,520 |
| 2025-03-28 | $12.07 | $12.07 | $11.94 | $12.01 | $11.93 | 15,938 |
| 2025-03-27 | $12.15 | $12.15 | $12.04 | $12.08 | $12.00 | 42,469 |
| 2025-03-26 | $12.17 | $12.18 | $12.15 | $12.15 | $12.07 | 5,077 |
| 2025-03-25 | $12.23 | $12.23 | $12.20 | $12.20 | $12.12 | 8,023 |
| 2025-03-24 | $12.21 | $12.24 | $12.21 | $12.24 | $12.16 | 665 |
| 2025-03-21 | $12.20 | $12.27 | $12.20 | $12.25 | $12.25 | 22,700 |
| 2025-03-20 | $12.19 | $12.21 | $12.16 | $12.21 | $12.21 | 19,121 |
| 2025-03-19 | $12.11 | $12.19 | $12.09 | $12.19 | $12.19 | 16,630 |
| 2025-03-18 | $12.15 | $12.32 | $12.13 | $12.13 | $12.13 | 17,317 |
| 2025-03-17 | $12.23 | $12.23 | $12.16 | $12.19 | $12.19 | 8,789 |
| 2025-03-14 | $12.14 | $12.29 | $12.14 | $12.24 | $12.24 | 6,223 |
| 2025-03-13 | $12.35 | $12.36 | $12.30 | $12.30 | $12.23 | 18,565 |
| 2025-03-12 | $12.40 | $12.40 | $12.35 | $12.36 | $12.29 | 14,820 |
| 2025-03-11 | $12.37 | $12.39 | $12.36 | $12.36 | $12.29 | 2,327 |
| 2025-03-10 | $12.39 | $12.40 | $12.35 | $12.37 | $12.30 | 20,472 |
| 2025-03-07 | $12.43 | $12.43 | $12.36 | $12.40 | $12.33 | 16,992 |
| 2025-03-06 | $12.42 | $12.45 | $12.39 | $12.43 | $12.35 | 21,262 |
| 2025-03-05 | $12.50 | $12.50 | $12.39 | $12.43 | $12.36 | 5,674 |
| 2025-03-04 | $12.42 | $12.49 | $12.38 | $12.47 | $12.40 | 14,859 |
| 2025-03-03 | $12.48 | $12.50 | $12.45 | $12.46 | $12.46 | 9,097 |
| 2025-02-28 | $12.48 | $12.50 | $12.42 | $12.44 | $12.44 | 26,501 |
| 2025-02-27 | $12.38 | $12.44 | $12.37 | $12.40 | $12.40 | 17,807 |
| 2025-02-26 | $12.38 | $12.45 | $12.38 | $12.45 | $12.45 | 2,409 |
| 2025-02-25 | $12.43 | $12.45 | $12.40 | $12.44 | $12.44 | 10,245 |
| 2025-02-24 | $12.39 | $12.41 | $12.36 | $12.39 | $12.39 | 18,680 |
| 2025-02-21 | $12.37 | $12.44 | $12.37 | $12.44 | $12.44 | 18,697 |
| 2025-02-20 | $12.40 | $12.44 | $12.39 | $12.41 | $12.41 | 20,598 |
| 2025-02-19 | $12.38 | $12.41 | $12.37 | $12.37 | $12.37 | 12,243 |
| 2025-02-18 | $12.37 | $12.39 | $12.36 | $12.37 | $12.37 | 23,323 |
| 2025-02-14 | $12.40 | $12.41 | $12.37 | $12.38 | $12.38 | 12,352 |
| 2025-02-13 | $12.41 | $12.46 | $12.40 | $12.46 | $12.39 | 29,736 |
| 2025-02-12 | $12.45 | $12.50 | $12.40 | $12.40 | $12.33 | 10,119 |
| 2025-02-11 | $12.50 | $12.50 | $12.45 | $12.48 | $12.41 | 10,720 |
| 2025-02-10 | $12.52 | $12.52 | $12.45 | $12.50 | $12.43 | 25,175 |
| 2025-02-07 | $12.54 | $12.54 | $12.45 | $12.47 | $12.40 | 13,949 |
| 2025-02-06 | $12.46 | $12.60 | $12.42 | $12.55 | $12.48 | 30,864 |
| 2025-02-05 | $12.50 | $12.52 | $12.41 | $12.43 | $12.36 | 37,361 |
| 2025-02-04 | $12.40 | $12.44 | $12.34 | $12.43 | $12.36 | 27,690 |
| 2025-02-03 | $12.42 | $12.42 | $12.38 | $12.39 | $12.32 | 8,437 |
| 2025-01-31 | $12.40 | $12.40 | $12.37 | $12.40 | $12.33 | 6,472 |
| 2025-01-30 | $12.36 | $12.38 | $12.34 | $12.38 | $12.31 | 3,615 |
| 2025-01-29 | $12.37 | $12.40 | $12.30 | $12.39 | $12.32 | 15,395 |
| 2025-01-28 | $12.33 | $12.35 | $12.29 | $12.35 | $12.27 | 945 |
| 2025-01-27 | $12.30 | $12.32 | $12.26 | $12.29 | $12.22 | 14,308 |
| 2025-01-24 | $12.35 | $12.35 | $12.28 | $12.28 | $12.28 | 12,412 |
| 2025-01-23 | $12.35 | $12.44 | $12.26 | $12.36 | $12.36 | 15,519 |
| 2025-01-22 | $12.25 | $12.31 | $12.25 | $12.31 | $12.31 | 17,825 |
| 2025-01-21 | $12.25 | $12.29 | $12.25 | $12.29 | $12.29 | 7,916 |
| 2025-01-17 | $12.25 | $12.25 | $12.21 | $12.23 | $12.23 | 9,306 |
| 2025-01-16 | $12.21 | $12.30 | $12.20 | $12.22 | $12.22 | 7,706 |
| 2025-01-15 | $12.25 | $12.25 | $12.20 | $12.22 | $12.22 | 8,555 |
| 2025-01-14 | $12.26 | $12.28 | $12.25 | $12.26 | $12.19 | 20,436 |
| 2025-01-13 | $12.31 | $12.31 | $12.21 | $12.29 | $12.21 | 8,403 |
| 2025-01-10 | $12.23 | $12.35 | $12.20 | $12.35 | $12.28 | 22,509 |
| 2025-01-08 | $12.39 | $12.45 | $12.27 | $12.27 | $12.20 | 12,320 |
| 2025-01-07 | $12.49 | $12.49 | $12.40 | $12.46 | $12.39 | 19,166 |
| 2025-01-06 | $12.42 | $12.49 | $12.38 | $12.42 | $12.34 | 15,178 |
| 2025-01-03 | $12.55 | $12.55 | $12.38 | $12.42 | $12.35 | 19,606 |
| 2025-01-02 | $12.41 | $12.41 | $12.22 | $12.31 | $12.24 | 17,115 |
| 2024-12-31 | $12.45 | $12.45 | $12.19 | $12.34 | $12.27 | 31,343 |
| 2024-12-30 | $12.39 | $12.43 | $12.26 | $12.38 | $12.31 | 8,842 |
| 2024-12-27 | $12.38 | $12.38 | $12.11 | $12.27 | $12.27 | 28,204 |
| 2024-12-26 | $12.22 | $12.43 | $11.99 | $12.41 | $12.41 | 35,050 |
| 2024-12-24 | $12.20 | $12.25 | $12.10 | $12.22 | $12.22 | 17,216 |
| 2024-12-23 | $12.50 | $12.50 | $12.25 | $12.27 | $12.27 | 33,110 |
| 2024-12-20 | $12.64 | $12.68 | $12.53 | $12.53 | $12.53 | 14,257 |
| 2024-12-19 | $12.77 | $12.77 | $12.53 | $12.73 | $12.73 | 4,334 |
| 2024-12-18 | $12.78 | $12.83 | $12.69 | $12.75 | $12.75 | 5,051 |
| 2024-12-17 | $12.87 | $12.89 | $12.69 | $12.88 | $12.88 | 2,713 |
| 2024-12-16 | $12.98 | $13.02 | $12.92 | $12.92 | $12.92 | 22,237 |
| 2024-12-13 | $12.96 | $13.10 | $12.92 | $13.01 | $13.01 | 18,449 |
| 2024-12-12 | $13.04 | $13.05 | $13.00 | $13.03 | $12.95 | 18,870 |
| 2024-12-11 | $13.02 | $13.07 | $13.00 | $13.02 | $12.95 | 8,776 |
| 2024-12-10 | $13.04 | $13.08 | $13.00 | $13.03 | $12.96 | 3,536 |
| 2024-12-09 | $13.00 | $13.09 | $13.00 | $13.06 | $12.98 | 14,908 |
| 2024-12-06 | $13.14 | $13.14 | $13.04 | $13.08 | $13.01 | 10,193 |
| 2024-12-05 | $13.14 | $13.17 | $13.11 | $13.12 | $13.04 | 5,112 |
| 2024-12-04 | $13.19 | $13.19 | $13.06 | $13.12 | $13.04 | 4,810 |
| 2024-12-03 | $13.30 | $13.30 | $13.05 | $13.18 | $13.10 | 4,163 |
| 2024-12-02 | $13.22 | $13.29 | $13.07 | $13.29 | $13.22 | 27,277 |
| 2024-11-29 | $13.29 | $13.29 | $13.22 | $13.23 | $13.16 | 6,123 |
| 2024-11-27 | $13.29 | $13.29 | $13.25 | $13.26 | $13.19 | 5,530 |
| 2024-11-26 | $13.30 | $13.34 | $13.27 | $13.27 | $13.20 | 5,745 |
| 2024-11-25 | $13.37 | $13.40 | $13.30 | $13.31 | $13.24 | 4,265 |
| 2024-11-22 | $13.32 | $13.60 | $13.31 | $13.37 | $13.29 | 5,214 |
| 2024-11-21 | $13.36 | $13.39 | $13.09 | $13.30 | $13.23 | 22,592 |
| 2024-11-20 | $13.56 | $13.56 | $13.35 | $13.35 | $13.28 | 18,500 |
| 2024-11-19 | $13.55 | $13.55 | $13.32 | $13.35 | $13.35 | 4,891 |
| 2024-11-18 | $13.19 | $13.42 | $13.05 | $13.42 | $13.42 | 24,377 |
| 2024-11-15 | $13.35 | $13.35 | $13.15 | $13.16 | $13.16 | 13,343 |
| 2024-11-14 | $13.50 | $13.71 | $13.38 | $13.40 | $13.33 | 12,845 |
| 2024-11-13 | $13.35 | $13.53 | $13.32 | $13.42 | $13.35 | 22,968 |
| 2024-11-12 | $13.20 | $13.38 | $13.20 | $13.38 | $13.31 | 18,399 |
| 2024-11-11 | $13.20 | $13.60 | $13.20 | $13.22 | $13.14 | 7,409 |
| 2024-11-08 | $13.38 | $13.40 | $13.17 | $13.17 | $13.10 | 2,362 |
| 2024-11-07 | $13.07 | $13.25 | $13.07 | $13.11 | $13.04 | 8,654 |
| 2024-11-06 | $13.12 | $13.28 | $12.95 | $13.03 | $12.95 | 4,512 |
| 2024-11-05 | $13.32 | $13.32 | $13.15 | $13.22 | $13.15 | 9,942 |
| 2024-11-04 | $13.49 | $13.49 | $13.26 | $13.37 | $13.30 | 25,593 |
| 2024-11-01 | $13.76 | $13.76 | $13.26 | $13.44 | $13.37 | 18,000 |
| 2024-10-31 | $13.58 | $13.58 | $13.15 | $13.30 | $13.23 | 22,178 |
| 2024-10-30 | $13.03 | $13.17 | $13.03 | $13.17 | $13.17 | 13,163 |
| 2024-10-29 | $13.09 | $13.10 | $13.04 | $13.10 | $13.10 | 3,387 |
| 2024-10-28 | $13.06 | $13.26 | $13.06 | $13.10 | $13.10 | 7,755 |
| 2024-10-25 | $13.16 | $13.20 | $13.05 | $13.16 | $13.16 | 19,415 |
| 2024-10-24 | $13.13 | $13.14 | $12.90 | $13.06 | $13.06 | 20,116 |
| 2024-10-23 | $12.99 | $13.00 | $12.90 | $12.94 | $12.94 | 8,291 |
| 2024-10-22 | $13.20 | $13.20 | $12.93 | $13.00 | $13.00 | 13,673 |
| 2024-10-21 | $12.94 | $13.20 | $12.90 | $13.00 | $13.00 | 29,702 |
| 2024-10-18 | $13.00 | $13.00 | $12.89 | $12.97 | $12.97 | 18,626 |
| 2024-10-17 | $12.94 | $13.05 | $12.93 | $13.03 | $13.03 | 6,118 |
| 2024-10-16 | $12.80 | $12.96 | $12.80 | $12.89 | $12.89 | 6,500 |
| 2024-10-15 | $12.84 | $12.87 | $12.80 | $12.85 | $12.85 | 4,817 |
| 2024-10-14 | $12.87 | $12.90 | $12.87 | $12.87 | $12.80 | 4,279 |
| 2024-10-11 | $12.90 | $12.90 | $12.87 | $12.90 | $12.83 | 4,037 |
| 2024-10-10 | $12.88 | $12.89 | $12.85 | $12.89 | $12.82 | 5,646 |
| 2024-10-09 | $12.91 | $12.93 | $12.85 | $12.85 | $12.78 | 23,623 |
| 2024-10-08 | $12.91 | $13.01 | $12.90 | $12.94 | $12.86 | 3,779 |
| 2024-10-07 | $13.00 | $13.05 | $12.92 | $12.92 | $12.85 | 2,923 |
| 2024-10-04 | $12.99 | $13.00 | $12.87 | $12.94 | $12.87 | 9,735 |
| 2024-10-03 | $12.88 | $13.05 | $12.88 | $13.05 | $12.98 | 4,504 |
| 2024-10-02 | $13.03 | $13.09 | $13.02 | $13.03 | $12.95 | 12,607 |
| 2024-10-01 | $12.97 | $13.09 | $12.91 | $12.99 | $12.92 | 7,324 |
| 2024-09-30 | $12.80 | $12.96 | $12.80 | $12.91 | $12.84 | 4,668 |
| 2024-09-27 | $12.92 | $13.03 | $12.76 | $12.76 | $12.76 | 30,326 |
| 2024-09-26 | $12.94 | $12.98 | $12.90 | $12.92 | $12.92 | 13,278 |
| 2024-09-25 | $13.01 | $13.01 | $12.92 | $12.93 | $12.93 | 5,409 |
| 2024-09-24 | $13.00 | $13.00 | $12.98 | $13.00 | $13.00 | 4,191 |
| 2024-09-23 | $12.96 | $13.06 | $12.92 | $13.02 | $13.02 | 17,089 |
| 2024-09-20 | $13.13 | $13.13 | $13.01 | $13.11 | $13.11 | 5,467 |
| 2024-09-19 | $13.27 | $13.27 | $12.99 | $13.20 | $13.20 | 8,646 |
| 2024-09-18 | $13.32 | $13.33 | $13.20 | $13.33 | $13.33 | 4,030 |
| 2024-09-17 | $13.31 | $13.38 | $13.23 | $13.31 | $13.31 | 29,188 |
| 2024-09-16 | $13.48 | $13.48 | $13.09 | $13.29 | $13.29 | 12,433 |
| 2024-09-13 | $13.48 | $13.60 | $13.29 | $13.29 | $13.29 | 14,145 |
| 2024-09-12 | $13.43 | $13.63 | $13.26 | $13.62 | $13.55 | 36,354 |
| 2024-09-11 | $13.25 | $13.54 | $13.16 | $13.35 | $13.28 | 41,787 |
| 2024-09-10 | $13.01 | $13.18 | $13.01 | $13.18 | $13.11 | 4,197 |
| 2024-09-09 | $12.92 | $13.19 | $12.92 | $13.18 | $13.11 | 22,599 |
| 2024-09-06 | $12.88 | $13.04 | $12.81 | $12.82 | $12.75 | 32,427 |
| 2024-09-05 | $13.04 | $13.07 | $12.77 | $12.81 | $12.74 | 37,740 |
| 2024-09-04 | $13.03 | $13.12 | $12.95 | $13.00 | $12.93 | 9,560 |
| 2024-09-03 | $12.97 | $13.29 | $12.85 | $13.05 | $13.05 | 20,802 |
| 2024-08-30 | $12.99 | $12.99 | $12.82 | $12.85 | $12.85 | 7,542 |
| 2024-08-29 | $12.69 | $12.98 | $12.69 | $12.92 | $12.92 | 16,515 |
| 2024-08-28 | $12.60 | $12.89 | $12.60 | $12.73 | $12.73 | 6,069 |
| 2024-08-27 | $12.70 | $12.71 | $12.65 | $12.65 | $12.65 | 1,552 |
| 2024-08-26 | $12.75 | $12.80 | $12.67 | $12.74 | $12.74 | 8,881 |
| 2024-08-23 | $12.75 | $12.75 | $12.67 | $12.69 | $12.69 | 8,915 |
| 2024-08-22 | $12.68 | $12.75 | $12.65 | $12.75 | $12.75 | 7,057 |
| 2024-08-21 | $12.60 | $12.66 | $12.51 | $12.65 | $12.65 | 25,556 |
| 2024-08-20 | $12.65 | $12.72 | $12.64 | $12.70 | $12.70 | 5,380 |
| 2024-08-19 | $12.46 | $12.63 | $12.46 | $12.63 | $12.63 | 8,163 |
| 2024-08-16 | $12.50 | $12.82 | $12.48 | $12.61 | $12.61 | 30,694 |
| 2024-08-15 | $12.29 | $12.40 | $12.29 | $12.38 | $12.38 | 8,191 |
| 2024-08-14 | $12.45 | $12.49 | $12.20 | $12.36 | $12.29 | 11,595 |
| 2024-08-13 | $12.25 | $12.32 | $12.21 | $12.32 | $12.25 | 12,194 |
| 2024-08-12 | $12.28 | $12.31 | $12.21 | $12.22 | $12.14 | 1,720 |
| 2024-08-09 | $12.14 | $12.30 | $12.14 | $12.28 | $12.28 | 8,099 |
| 2024-08-08 | $12.04 | $12.16 | $12.04 | $12.14 | $12.14 | 3,265 |
| 2024-08-07 | $12.15 | $12.15 | $12.06 | $12.08 | $12.08 | 13,036 |
| 2024-08-06 | $12.14 | $12.14 | $12.01 | $12.14 | $12.14 | 15,641 |
| 2024-08-05 | $12.08 | $12.12 | $12.03 | $12.07 | $12.07 | 13,706 |
| 2024-08-02 | $12.15 | $12.15 | $12.03 | $12.08 | $12.08 | 10,791 |
| 2024-08-01 | $12.07 | $12.09 | $12.00 | $12.06 | $12.06 | 17,238 |
| 2024-07-31 | $11.90 | $12.09 | $11.90 | $12.00 | $12.00 | 8,682 |
| 2024-07-30 | $11.90 | $11.95 | $11.85 | $11.85 | $11.85 | 3,180 |
| 2024-07-29 | $11.91 | $11.99 | $11.81 | $11.88 | $11.88 | 21,880 |
| 2024-07-26 | $11.98 | $12.05 | $11.98 | $12.01 | $12.01 | 27,937 |
| 2024-07-25 | $12.00 | $12.00 | $11.94 | $11.94 | $11.94 | 11,720 |
| 2024-07-24 | $12.00 | $12.00 | $11.83 | $11.94 | $11.94 | 13,088 |
| 2024-07-23 | $11.66 | $12.27 | $11.62 | $11.96 | $11.96 | 44,998 |
| 2024-07-22 | $11.76 | $11.76 | $11.66 | $11.66 | $11.66 | 3,372 |
| 2024-07-19 | $11.74 | $11.75 | $11.71 | $11.71 | $11.71 | 3,606 |
| 2024-07-18 | $11.66 | $11.80 | $11.66 | $11.74 | $11.74 | 4,959 |
| 2024-07-17 | $11.85 | $11.92 | $11.81 | $11.82 | $11.82 | 21,492 |
| 2024-07-16 | $11.77 | $11.98 | $11.69 | $11.87 | $11.87 | 53,646 |
| 2024-07-15 | $11.53 | $11.85 | $11.49 | $11.75 | $11.75 | 36,076 |
| 2024-07-12 | $11.52 | $11.61 | $11.50 | $11.61 | $11.54 | 17,160 |
| 2024-07-11 | $11.46 | $11.58 | $11.45 | $11.51 | $11.44 | 23,619 |
| 2024-07-10 | $11.42 | $11.42 | $11.36 | $11.40 | $11.32 | 14,268 |
| 2024-07-09 | $11.32 | $11.37 | $11.27 | $11.35 | $11.28 | 22,834 |
| 2024-07-08 | $11.42 | $11.42 | $11.30 | $11.36 | $11.29 | 38,677 |
| 2024-07-05 | $11.48 | $11.48 | $11.39 | $11.42 | $11.34 | 8,389 |
| 2024-07-03 | $11.32 | $11.40 | $11.32 | $11.39 | $11.32 | 3,011 |
| 2024-07-02 | $11.34 | $11.35 | $11.28 | $11.34 | $11.26 | 28,791 |
| 2024-07-01 | $11.35 | $11.39 | $11.28 | $11.28 | $11.21 | 37,061 |
| 2024-06-28 | $11.34 | $11.35 | $11.32 | $11.35 | $11.28 | 13,457 |
| 2024-06-27 | $11.30 | $11.34 | $11.30 | $11.33 | $11.26 | 6,839 |
| 2024-06-26 | $11.37 | $11.37 | $11.29 | $11.30 | $11.23 | 11,205 |
| 2024-06-25 | $11.31 | $11.39 | $11.31 | $11.37 | $11.30 | 14,133 |
| 2024-06-24 | $11.31 | $11.32 | $11.29 | $11.29 | $11.22 | 10,662 |
| 2024-06-21 | $11.33 | $11.33 | $11.28 | $11.29 | $11.22 | 13,035 |
| 2024-06-20 | $11.27 | $11.32 | $11.27 | $11.32 | $11.25 | 8,458 |
| 2024-06-18 | $11.28 | $11.39 | $11.28 | $11.34 | $11.26 | 19,241 |
| 2024-06-17 | $11.35 | $11.35 | $11.29 | $11.32 | $11.25 | 3,922 |
| 2024-06-14 | $11.46 | $11.47 | $11.29 | $11.34 | $11.34 | 17,133 |
| 2024-06-13 | $11.30 | $11.45 | $11.30 | $11.42 | $11.35 | 17,985 |
| 2024-06-12 | $11.28 | $11.34 | $11.25 | $11.28 | $11.21 | 27,694 |
| 2024-06-11 | $11.17 | $11.23 | $11.17 | $11.21 | $11.14 | 26,590 |
| 2024-06-10 | $11.09 | $11.15 | $11.09 | $11.14 | $11.07 | 27,366 |
| 2024-06-07 | $11.05 | $11.10 | $11.03 | $11.10 | $11.03 | 21,684 |
| 2024-06-06 | $11.10 | $11.14 | $11.10 | $11.13 | $11.06 | 11,095 |
| 2024-06-05 | $11.03 | $11.13 | $11.03 | $11.09 | $11.02 | 28,466 |
| 2024-06-04 | $11.02 | $11.15 | $11.01 | $11.03 | $10.96 | 19,500 |
| 2024-06-03 | $10.90 | $10.91 | $10.86 | $10.89 | $10.89 | 8,356 |
| 2024-05-31 | $10.92 | $10.92 | $10.78 | $10.80 | $10.80 | 23,271 |
| 2024-05-30 | $10.75 | $10.78 | $10.75 | $10.77 | $10.77 | 9,863 |
| 2024-05-29 | $10.82 | $10.82 | $10.73 | $10.74 | $10.74 | 16,367 |
| 2024-05-28 | $10.89 | $10.91 | $10.85 | $10.86 | $10.86 | 9,295 |
| 2024-05-24 | $10.86 | $10.90 | $10.84 | $10.90 | $10.90 | 10,352 |
| 2024-05-23 | $10.89 | $10.89 | $10.81 | $10.85 | $10.85 | 23,401 |
| 2024-05-22 | $10.94 | $10.94 | $10.90 | $10.90 | $10.90 | 19,515 |
| 2024-05-21 | $10.98 | $11.01 | $10.95 | $10.97 | $10.97 | 10,917 |
| 2024-05-20 | $11.00 | $11.00 | $10.96 | $10.97 | $10.97 | 14,879 |
| 2024-05-17 | $11.00 | $11.00 | $10.96 | $10.96 | $10.96 | 1,841 |
| 2024-05-16 | $10.97 | $10.98 | $10.97 | $10.98 | $10.98 | 7,969 |
| 2024-05-15 | $10.92 | $10.99 | $10.91 | $10.99 | $10.99 | 24,763 |
| 2024-05-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,319 |
| 2024-05-13 | $10.95 | $10.95 | $10.92 | $10.94 | $10.89 | 8,259 |
| 2024-05-10 | $10.94 | $10.95 | $10.91 | $10.94 | $10.89 | 17,244 |
| 2024-05-09 | $11.00 | $11.03 | $10.96 | $10.99 | $10.99 | 15,780 |
| 2024-05-08 | $11.00 | $11.01 | $10.96 | $10.99 | $10.99 | 8,860 |
| 2024-05-07 | $10.94 | $11.00 | $10.93 | $10.97 | $10.97 | 34,465 |
| 2024-05-06 | $10.89 | $10.90 | $10.88 | $10.89 | $10.89 | 31,194 |
| 2024-05-03 | $10.84 | $10.88 | $10.82 | $10.87 | $10.87 | 42,290 |
| 2024-05-02 | $10.79 | $10.81 | $10.77 | $10.81 | $10.81 | 16,947 |
| 2024-05-01 | $10.90 | $10.90 | $10.78 | $10.79 | $10.79 | 9,939 |
| 2024-04-30 | $10.76 | $10.78 | $10.73 | $10.77 | $10.77 | 5,900 |
| 2024-04-29 | $10.83 | $10.83 | $10.77 | $10.77 | $10.77 | 7,974 |
| 2024-04-26 | $10.76 | $10.78 | $10.75 | $10.77 | $10.77 | 4,616 |
| 2024-04-25 | $10.81 | $10.81 | $10.62 | $10.76 | $10.76 | 36,082 |
| 2024-04-24 | $10.85 | $10.85 | $10.82 | $10.85 | $10.85 | 18,606 |
| 2024-04-23 | $10.79 | $10.87 | $10.79 | $10.85 | $10.85 | 9,444 |
| 2024-04-22 | $10.84 | $10.85 | $10.82 | $10.83 | $10.83 | 7,627 |
| 2024-04-19 | $10.84 | $10.86 | $10.83 | $10.85 | $10.85 | 17,990 |
| 2024-04-18 | $10.81 | $10.84 | $10.78 | $10.84 | $10.84 | 8,239 |
| 2024-04-17 | $10.82 | $10.86 | $10.82 | $10.83 | $10.83 | 10,808 |
| 2024-04-16 | $10.75 | $10.84 | $10.75 | $10.83 | $10.83 | 13,048 |
| 2024-04-15 | $10.84 | $10.85 | $10.79 | $10.79 | $10.79 | 5,020 |
| 2024-04-12 | $10.87 | $10.90 | $10.86 | $10.87 | $10.87 | 8,918 |
| 2024-04-11 | $10.90 | $10.90 | $10.84 | $10.89 | $10.84 | 15,359 |
| 2024-04-10 | $10.90 | $10.91 | $10.81 | $10.90 | $10.85 | 21,590 |
| 2024-04-09 | $11.07 | $11.10 | $10.97 | $10.97 | $10.92 | 43,216 |
| 2024-04-08 | $11.09 | $11.12 | $11.09 | $11.10 | $11.05 | 4,667 |
| 2024-04-05 | $11.19 | $11.19 | $11.04 | $11.09 | $11.04 | 44,405 |
| 2024-04-04 | $11.20 | $11.26 | $11.19 | $11.21 | $11.16 | 7,291 |
| 2024-04-03 | $11.16 | $11.25 | $11.16 | $11.19 | $11.14 | 19,759 |
| 2024-04-02 | $11.23 | $11.23 | $11.16 | $11.23 | $11.18 | 6,188 |
| 2024-04-01 | $11.35 | $11.35 | $11.19 | $11.24 | $11.19 | 16,886 |
| 2024-03-28 | $11.23 | $11.27 | $11.16 | $11.24 | $11.19 | 17,688 |
| 2024-03-27 | $11.37 | $11.37 | $11.23 | $11.24 | $11.19 | 45,516 |
| 2024-03-26 | $11.35 | $11.35 | $11.29 | $11.31 | $11.26 | 14,308 |
| 2024-03-25 | $11.33 | $11.34 | $11.29 | $11.29 | $11.24 | 28,374 |
| 2024-03-22 | $11.30 | $11.35 | $11.30 | $11.35 | $11.30 | 13,621 |
| 2024-03-21 | $11.26 | $11.31 | $11.26 | $11.30 | $11.25 | 8,515 |
| 2024-03-20 | $11.31 | $11.31 | $11.29 | $11.29 | $11.24 | 3,709 |
| 2024-03-19 | $11.37 | $11.37 | $11.30 | $11.32 | $11.27 | 9,409 |
| 2024-03-18 | $11.29 | $11.31 | $11.23 | $11.31 | $11.26 | 10,091 |
| 2024-03-15 | $11.31 | $11.31 | $11.18 | $11.25 | $11.19 | 16,628 |
| 2024-03-14 | $11.35 | $11.36 | $11.21 | $11.25 | $11.20 | 21,573 |
| 2024-03-13 | $11.33 | $11.33 | $11.28 | $11.30 | $11.20 | 10,853 |
| 2024-03-12 | $11.28 | $11.31 | $11.27 | $11.29 | $11.19 | 9,060 |
| 2024-03-11 | $11.27 | $11.30 | $11.25 | $11.27 | $11.17 | 12,436 |
| 2024-03-08 | $11.27 | $11.28 | $11.25 | $11.25 | $11.14 | 24,973 |
| 2024-03-07 | $11.26 | $11.30 | $11.23 | $11.26 | $11.16 | 13,874 |
| 2024-03-06 | $11.19 | $11.23 | $11.19 | $11.23 | $11.13 | 3,168 |
| 2024-03-05 | $11.24 | $11.24 | $11.21 | $11.23 | $11.13 | 3,787 |
| 2024-03-04 | $11.21 | $11.21 | $11.15 | $11.19 | $11.09 | 6,872 |
| 2024-03-01 | $11.24 | $11.24 | $11.14 | $11.17 | $11.07 | 15,123 |
| 2024-02-29 | $11.16 | $11.20 | $11.11 | $11.15 | $11.05 | 38,121 |
| 2024-02-28 | $11.15 | $11.26 | $11.14 | $11.17 | $11.07 | 6,035 |
| 2024-02-27 | $11.17 | $11.17 | $11.09 | $11.10 | $11.00 | 15,209 |
| 2024-02-26 | $11.20 | $11.20 | $11.17 | $11.17 | $11.06 | 9,598 |
| 2024-02-23 | $11.24 | $11.25 | $11.21 | $11.25 | $11.15 | 13,721 |
| 2024-02-22 | $11.23 | $11.24 | $11.16 | $11.23 | $11.13 | 11,384 |
| 2024-02-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 2,692 |
| 2024-02-20 | $11.14 | $11.20 | $11.14 | $11.18 | $11.08 | 4,803 |
| 2024-02-16 | $11.17 | $11.17 | $11.10 | $11.14 | $11.04 | 9,639 |
| 2024-02-15 | $11.12 | $11.22 | $11.12 | $11.19 | $11.09 | 13,365 |
| 2024-02-14 | $11.12 | $11.12 | $11.06 | $11.07 | $10.97 | 21,865 |
| 2024-02-13 | $11.12 | $11.13 | $11.10 | $11.10 | $10.96 | 3,800 |
| 2024-02-12 | $11.15 | $11.21 | $11.15 | $11.19 | $11.05 | 1,415 |
| 2024-02-09 | $11.19 | $11.19 | $11.15 | $11.15 | $11.15 | 5,271 |
| 2024-02-08 | $11.21 | $11.21 | $11.18 | $11.18 | $11.18 | 2,431 |
| 2024-02-07 | $11.15 | $11.24 | $11.15 | $11.22 | $11.22 | 5,300 |
| 2024-02-06 | $11.09 | $11.16 | $11.09 | $11.15 | $11.15 | 11,951 |
| 2024-02-05 | $11.08 | $11.11 | $11.05 | $11.08 | $11.08 | 6,302 |
| 2024-02-02 | $11.14 | $11.25 | $11.06 | $11.17 | $11.17 | 19,093 |
| 2024-02-01 | $11.22 | $11.29 | $11.20 | $11.23 | $11.23 | 4,250 |
| 2024-01-31 | $11.15 | $11.20 | $11.11 | $11.16 | $11.16 | 13,768 |
| 2024-01-30 | $11.03 | $11.08 | $11.02 | $11.05 | $11.05 | 9,308 |
| 2024-01-29 | $10.97 | $11.03 | $10.97 | $11.03 | $11.03 | 16,284 |
| 2024-01-26 | $10.94 | $10.95 | $10.93 | $10.94 | $10.94 | 2,957 |
| 2024-01-25 | $10.96 | $10.99 | $10.94 | $10.96 | $10.96 | 11,367 |
| 2024-01-24 | $10.95 | $11.01 | $10.86 | $10.91 | $10.91 | 12,045 |
| 2024-01-23 | $10.93 | $10.94 | $10.91 | $10.91 | $10.91 | 5,515 |
| 2024-01-22 | $11.01 | $11.01 | $10.94 | $10.95 | $10.95 | 7,069 |
| 2024-01-19 | $10.88 | $10.92 | $10.79 | $10.87 | $10.87 | 8,762 |
| 2024-01-18 | $10.87 | $10.92 | $10.85 | $10.87 | $10.87 | 3,822 |
| 2024-01-17 | $10.95 | $10.95 | $10.90 | $10.94 | $10.94 | 11,334 |
| 2024-01-16 | $11.04 | $11.06 | $11.01 | $11.01 | $11.01 | 8,708 |
| 2024-01-12 | $11.07 | $11.18 | $11.07 | $11.08 | $11.08 | 24,658 |
| 2024-01-11 | $11.07 | $11.07 | $11.05 | $11.05 | $11.05 | 5,573 |
| 2024-01-10 | $11.15 | $11.15 | $11.09 | $11.09 | $11.05 | 23,857 |
| 2024-01-09 | $11.15 | $11.20 | $11.13 | $11.14 | $11.10 | 10,069 |
| 2024-01-08 | $11.13 | $11.20 | $11.13 | $11.20 | $11.16 | 10,457 |
| 2024-01-05 | $11.10 | $11.12 | $11.09 | $11.09 | $11.05 | 5,758 |
| 2024-01-04 | $11.10 | $11.14 | $11.09 | $11.10 | $11.06 | 4,932 |
| 2024-01-03 | $11.00 | $11.13 | $11.00 | $11.09 | $11.05 | 12,662 |
| 2024-01-02 | $10.99 | $11.09 | $10.92 | $11.05 | $11.01 | 16,933 |
| 2023-12-29 | $10.97 | $11.06 | $10.97 | $10.98 | $10.94 | 33,096 |
| 2023-12-28 | $11.03 | $11.09 | $11.02 | $11.03 | $10.99 | 14,931 |
| 2023-12-27 | $11.14 | $11.18 | $11.00 | $11.06 | $11.02 | 63,331 |
| 2023-12-26 | $11.01 | $11.07 | $11.01 | $11.06 | $11.02 | 7,925 |
| 2023-12-22 | $11.08 | $11.15 | $11.00 | $11.03 | $11.03 | 37,275 |
| 2023-12-21 | $10.99 | $11.03 | $10.99 | $11.02 | $11.02 | 6,050 |
| 2023-12-20 | $10.99 | $11.06 | $10.99 | $11.04 | $11.04 | 12,600 |
| 2023-12-19 | $11.07 | $11.07 | $10.99 | $11.01 | $11.01 | 15,682 |
| 2023-12-18 | $11.14 | $11.24 | $11.00 | $11.02 | $11.02 | 31,717 |
| 2023-12-15 | $11.08 | $11.10 | $11.04 | $11.06 | $11.06 | 16,544 |
| 2023-12-14 | $11.14 | $11.17 | $11.13 | $11.17 | $11.17 | 33,656 |
| 2023-12-13 | $10.93 | $11.13 | $10.85 | $11.13 | $11.09 | 22,440 |
| 2023-12-12 | $10.90 | $11.06 | $10.90 | $11.03 | $11.03 | 6,311 |
| 2023-12-11 | $11.08 | $11.08 | $10.95 | $10.95 | $10.95 | 5,011 |
| 2023-12-08 | $10.99 | $10.99 | $10.91 | $10.91 | $10.91 | 1,228 |
| 2023-12-07 | $10.95 | $11.10 | $10.95 | $11.10 | $11.10 | 12,456 |
| 2023-12-06 | $10.81 | $11.02 | $10.81 | $10.97 | $10.97 | 35,810 |
| 2023-12-05 | $10.81 | $10.90 | $10.78 | $10.85 | $10.85 | 41,204 |
| 2023-12-04 | $10.83 | $10.90 | $10.74 | $10.88 | $10.88 | 3,725 |
| 2023-12-01 | $10.80 | $10.89 | $10.73 | $10.86 | $10.86 | 21,311 |
| 2023-11-30 | $10.70 | $10.71 | $10.65 | $10.69 | $10.69 | 4,883 |
| 2023-11-29 | $10.60 | $10.78 | $10.60 | $10.67 | $10.67 | 11,852 |
| 2023-11-28 | $10.60 | $10.74 | $10.50 | $10.52 | $10.52 | 15,535 |
| 2023-11-27 | $10.54 | $10.69 | $10.54 | $10.65 | $10.65 | 12,355 |
| 2023-11-24 | $10.58 | $10.65 | $10.54 | $10.60 | $10.60 | 8,118 |
| 2023-11-22 | $10.44 | $10.63 | $10.44 | $10.56 | $10.56 | 11,169 |
| 2023-11-21 | $10.52 | $10.58 | $10.46 | $10.46 | $10.46 | 23,010 |
| 2023-11-20 | $10.40 | $10.56 | $10.40 | $10.49 | $10.49 | 15,776 |
| 2023-11-17 | $10.52 | $10.52 | $10.40 | $10.40 | $10.40 | 34,929 |
| 2023-11-16 | $10.19 | $10.47 | $10.19 | $10.47 | $10.47 | 30,475 |
| 2023-11-15 | $10.18 | $10.19 | $10.12 | $10.18 | $10.18 | 18,984 |
| 2023-11-14 | $10.04 | $10.18 | $10.04 | $10.17 | $10.17 | 15,509 |
| 2023-11-13 | $10.01 | $10.02 | $9.98 | $10.01 | $9.97 | 9,305 |
| 2023-11-10 | $9.99 | $10.06 | $9.98 | $10.05 | $10.05 | 23,317 |
| 2023-11-09 | $10.15 | $10.15 | $9.94 | $9.99 | $9.99 | 26,222 |
| 2023-11-08 | $10.00 | $10.18 | $10.00 | $10.14 | $10.14 | 26,507 |
| 2023-11-07 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 16,739 |
| 2023-11-06 | $9.88 | $9.96 | $9.88 | $9.96 | $9.96 | 4,948 |
| 2023-11-03 | $9.88 | $10.00 | $9.86 | $10.00 | $10.00 | 28,605 |
| 2023-11-02 | $9.64 | $9.79 | $9.62 | $9.79 | $9.79 | 53,951 |
| 2023-11-01 | $9.45 | $9.61 | $9.45 | $9.55 | $9.55 | 54,605 |
| 2023-10-31 | $9.38 | $9.42 | $9.35 | $9.39 | $9.39 | 17,264 |
| 2023-10-30 | $9.25 | $9.36 | $9.25 | $9.36 | $9.36 | 14,876 |
| 2023-10-27 | $9.27 | $9.33 | $9.21 | $9.24 | $9.24 | 17,639 |
| 2023-10-26 | $9.35 | $9.35 | $9.22 | $9.23 | $9.23 | 69,077 |
| 2023-10-25 | $9.35 | $9.35 | $9.22 | $9.22 | $9.22 | 15,295 |
| 2023-10-24 | $9.44 | $9.47 | $9.39 | $9.43 | $9.43 | 48,719 |
| 2023-10-23 | $9.28 | $9.38 | $9.28 | $9.35 | $9.35 | 9,721 |
| 2023-10-20 | $9.41 | $9.41 | $9.36 | $9.36 | $9.36 | 1,751 |
| 2023-10-19 | $9.42 | $9.44 | $9.42 | $9.42 | $9.42 | 7,327 |
| 2023-10-18 | $9.51 | $9.51 | $9.39 | $9.43 | $9.43 | 25,641 |
| 2023-10-17 | $9.46 | $9.55 | $9.46 | $9.54 | $9.54 | 14,714 |
| 2023-10-16 | $9.69 | $9.71 | $9.64 | $9.64 | $9.64 | 11,210 |
| 2023-10-13 | $9.69 | $9.71 | $9.66 | $9.69 | $9.69 | 18,135 |
| 2023-10-12 | $9.73 | $9.74 | $9.57 | $9.63 | $9.63 | 54,772 |
| 2023-10-11 | $9.70 | $9.82 | $9.65 | $9.77 | $9.73 | 16,976 |
| 2023-10-10 | $9.67 | $9.70 | $9.67 | $9.68 | $9.64 | 7,879 |
| 2023-10-09 | $9.49 | $9.63 | $9.49 | $9.63 | $9.63 | 11,620 |
| 2023-10-06 | $9.70 | $9.70 | $9.54 | $9.54 | $9.54 | 10,794 |
| 2023-10-05 | $9.62 | $9.62 | $9.59 | $9.59 | $9.59 | 4,380 |
| 2023-10-04 | $9.59 | $9.67 | $9.59 | $9.65 | $9.65 | 15,444 |
| 2023-10-03 | $9.65 | $9.68 | $9.58 | $9.59 | $9.59 | 15,959 |
| 2023-10-02 | $9.87 | $9.87 | $9.66 | $9.67 | $9.67 | 15,558 |
| 2023-09-29 | $9.75 | $9.80 | $9.74 | $9.75 | $9.75 | 6,782 |
| 2023-09-28 | $9.87 | $10.02 | $9.73 | $9.75 | $9.75 | 26,669 |
| 2023-09-27 | $9.78 | $9.82 | $9.76 | $9.78 | $9.78 | 17,091 |
| 2023-09-26 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 15,974 |
| 2023-09-25 | $10.00 | $10.06 | $9.90 | $9.90 | $9.90 | 52,386 |
| 2023-09-22 | $10.23 | $10.23 | $10.12 | $10.12 | $10.12 | 18,949 |
| 2023-09-21 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 21,204 |
| 2023-09-20 | $10.35 | $10.37 | $10.35 | $10.36 | $10.36 | 1,485 |
| 2023-09-19 | $10.35 | $10.36 | $10.31 | $10.32 | $10.32 | 6,423 |
| 2023-09-18 | $10.46 | $10.46 | $10.35 | $10.35 | $10.35 | 9,584 |
| 2023-09-15 | $10.50 | $10.50 | $10.40 | $10.45 | $10.45 | 6,990 |
| 2023-09-14 | $10.35 | $10.54 | $10.35 | $10.51 | $10.51 | 34,610 |
| 2023-09-13 | $10.42 | $10.42 | $10.37 | $10.37 | $10.33 | 3,913 |
| 2023-09-12 | $10.40 | $10.40 | $10.37 | $10.37 | $10.34 | 15,583 |
| 2023-09-11 | $10.43 | $10.43 | $10.37 | $10.38 | $10.34 | 8,507 |
| 2023-09-08 | $10.36 | $10.51 | $10.36 | $10.47 | $10.43 | 12,378 |
| 2023-09-07 | $10.50 | $10.50 | $10.44 | $10.46 | $10.43 | 16,998 |
| 2023-09-06 | $10.52 | $10.56 | $10.50 | $10.53 | $10.49 | 10,599 |
| 2023-09-05 | $10.59 | $10.59 | $10.54 | $10.55 | $10.55 | 8,997 |
| 2023-09-01 | $10.68 | $10.68 | $10.60 | $10.60 | $10.60 | 2,084 |
| 2023-08-31 | $10.61 | $10.62 | $10.59 | $10.62 | $10.62 | 2,752 |
| 2023-08-30 | $10.72 | $10.72 | $10.58 | $10.65 | $10.65 | 7,706 |
| 2023-08-29 | $10.53 | $10.64 | $10.53 | $10.64 | $10.64 | 7,940 |
| 2023-08-28 | $10.55 | $10.55 | $10.52 | $10.53 | $10.53 | 4,645 |
| 2023-08-25 | $10.63 | $10.63 | $10.53 | $10.54 | $10.54 | 3,555 |
| 2023-08-24 | $10.56 | $10.56 | $10.51 | $10.54 | $10.54 | 5,371 |
| 2023-08-23 | $10.56 | $10.60 | $10.55 | $10.58 | $10.58 | 10,179 |
| 2023-08-22 | $10.55 | $10.61 | $10.55 | $10.55 | $10.55 | 4,284 |
| 2023-08-21 | $10.62 | $10.62 | $10.55 | $10.55 | $10.55 | 4,457 |
| 2023-08-18 | $10.66 | $10.66 | $10.60 | $10.60 | $10.60 | 3,894 |
| 2023-08-17 | $10.70 | $10.72 | $10.60 | $10.64 | $10.64 | 21,077 |
| 2023-08-16 | $10.87 | $10.87 | $10.71 | $10.72 | $10.72 | 13,434 |
| 2023-08-15 | $10.77 | $10.79 | $10.75 | $10.77 | $10.77 | 12,686 |
| 2023-08-14 | $10.75 | $10.78 | $10.74 | $10.76 | $10.76 | 6,244 |
| 2023-08-11 | $10.71 | $10.84 | $10.71 | $10.80 | $10.76 | 6,476 |
| 2023-08-10 | $10.84 | $10.90 | $10.76 | $10.79 | $10.75 | 12,811 |
| 2023-08-09 | $10.87 | $10.88 | $10.76 | $10.81 | $10.77 | 21,272 |
| 2023-08-08 | $10.83 | $10.92 | $10.83 | $10.87 | $10.83 | 4,487 |
| 2023-08-07 | $10.88 | $10.88 | $10.83 | $10.88 | $10.84 | 15,419 |
| 2023-08-04 | $10.85 | $10.91 | $10.85 | $10.88 | $10.84 | 9,006 |
| 2023-08-03 | $10.92 | $10.95 | $10.84 | $10.84 | $10.80 | 19,023 |
| 2023-08-02 | $11.01 | $11.04 | $10.96 | $10.96 | $10.96 | 6,076 |
| 2023-08-01 | $11.12 | $11.12 | $11.02 | $11.02 | $11.02 | 15,112 |
| 2023-07-31 | $11.05 | $11.11 | $11.03 | $11.05 | $11.05 | 40,630 |
| 2023-07-28 | $11.09 | $11.09 | $10.99 | $11.08 | $11.08 | 11,107 |
| 2023-07-27 | $11.07 | $11.07 | $11.00 | $11.00 | $11.00 | 14,625 |
| 2023-07-26 | $11.07 | $11.10 | $11.05 | $11.09 | $11.09 | 7,378 |
| 2023-07-25 | $11.11 | $11.12 | $11.06 | $11.07 | $11.07 | 7,041 |
| 2023-07-24 | $11.13 | $11.21 | $11.04 | $11.07 | $11.07 | 25,158 |
| 2023-07-21 | $11.12 | $11.14 | $11.12 | $11.12 | $11.12 | 2,753 |
| 2023-07-20 | $11.11 | $11.17 | $11.11 | $11.13 | $11.13 | 21,056 |
| 2023-07-19 | $11.14 | $11.15 | $11.13 | $11.14 | $11.14 | 5,098 |
| 2023-07-18 | $11.10 | $11.15 | $11.10 | $11.12 | $11.12 | 16,316 |
| 2023-07-17 | $11.15 | $11.15 | $11.11 | $11.11 | $11.11 | 7,479 |
| 2023-07-14 | $11.21 | $11.21 | $11.12 | $11.12 | $11.12 | 14,801 |
| 2023-07-13 | $11.22 | $11.23 | $11.19 | $11.22 | $11.22 | 21,007 |
| 2023-07-12 | $11.32 | $11.40 | $11.23 | $11.23 | $11.19 | 14,759 |
| 2023-07-11 | $11.27 | $11.27 | $11.27 | $11.27 | $11.23 | 445 |
| 2023-07-10 | $11.21 | $11.27 | $11.21 | $11.27 | $11.23 | 830 |
| 2023-07-07 | $11.12 | $11.28 | $11.12 | $11.22 | $11.18 | 2,622 |
| 2023-07-06 | $11.27 | $11.27 | $11.20 | $11.20 | $11.16 | 1,390 |
| 2023-07-05 | $11.40 | $11.40 | $11.29 | $11.30 | $11.26 | 3,511 |
| 2023-07-03 | $11.24 | $11.37 | $11.23 | $11.30 | $11.26 | 8,670 |
| 2023-06-30 | $11.19 | $11.22 | $11.14 | $11.18 | $11.18 | 2,505 |
| 2023-06-29 | $11.25 | $11.25 | $11.12 | $11.17 | $11.17 | 5,590 |
| 2023-06-28 | $11.16 | $11.28 | $11.15 | $11.26 | $11.26 | 24,496 |
| 2023-06-27 | $11.11 | $11.19 | $11.11 | $11.16 | $11.16 | 6,354 |
| 2023-06-26 | $11.15 | $11.15 | $11.12 | $11.12 | $11.12 | 1,880 |
| 2023-06-23 | $11.12 | $11.18 | $11.12 | $11.15 | $11.15 | 5,114 |
| 2023-06-22 | $11.13 | $11.13 | $11.05 | $11.08 | $11.08 | 3,568 |
| 2023-06-21 | $11.13 | $11.14 | $11.13 | $11.14 | $11.14 | 561 |
| 2023-06-20 | $11.14 | $11.14 | $11.13 | $11.13 | $11.13 | 676 |
| 2023-06-16 | $11.15 | $11.15 | $11.09 | $11.14 | $11.14 | 30,748 |
| 2023-06-15 | $11.13 | $11.13 | $11.11 | $11.13 | $11.13 | 7,906 |
| 2023-06-14 | $11.18 | $11.18 | $11.15 | $11.15 | $11.15 | 1,158 |
| 2023-06-13 | $11.19 | $11.22 | $11.15 | $11.17 | $11.13 | 6,348 |
| 2023-06-12 | $11.16 | $11.16 | $11.09 | $11.13 | $11.09 | 8,977 |
| 2023-06-09 | $11.15 | $11.18 | $11.13 | $11.14 | $11.10 | 12,255 |
| 2023-06-08 | $11.17 | $11.17 | $11.10 | $11.10 | $11.06 | 1,259 |
| 2023-06-07 | $11.17 | $11.18 | $11.17 | $11.18 | $11.14 | 1,429 |
| 2023-06-06 | $11.13 | $11.21 | $11.11 | $11.18 | $11.14 | 1,549 |
| 2023-06-05 | $11.10 | $11.13 | $11.08 | $11.13 | $11.09 | 1,057 |
| 2023-06-02 | $11.15 | $11.15 | $11.09 | $11.11 | $11.07 | 2,901 |
| 2023-06-01 | $11.12 | $11.15 | $11.01 | $11.15 | $11.11 | 6,778 |
| 2023-05-31 | $10.95 | $11.09 | $10.95 | $11.04 | $11.00 | 5,811 |
| 2023-05-30 | $10.90 | $11.02 | $10.90 | $10.97 | $10.93 | 9,078 |
| 2023-05-26 | $10.91 | $10.94 | $10.90 | $10.91 | $10.91 | 7,447 |
| 2023-05-25 | $10.87 | $10.93 | $10.87 | $10.88 | $10.88 | 9,798 |
| 2023-05-24 | $11.01 | $11.01 | $10.86 | $10.89 | $10.89 | 23,916 |
| 2023-05-23 | $11.08 | $11.08 | $11.00 | $11.00 | $11.00 | 11,596 |
| 2023-05-22 | $11.12 | $11.12 | $11.06 | $11.08 | $11.08 | 3,997 |
| 2023-05-19 | $11.12 | $11.15 | $11.11 | $11.12 | $11.12 | 9,689 |
| 2023-05-18 | $11.09 | $11.18 | $11.09 | $11.15 | $11.15 | 12,011 |
| 2023-05-17 | $11.09 | $11.14 | $11.06 | $11.14 | $11.14 | 9,666 |
| 2023-05-16 | $11.13 | $11.19 | $11.13 | $11.16 | $11.16 | 2,714 |
| 2023-05-15 | $11.09 | $11.20 | $11.09 | $11.15 | $11.15 | 58,347 |
| 2023-05-12 | $11.31 | $11.34 | $11.17 | $11.29 | $11.29 | 12,973 |
| 2023-05-11 | $11.41 | $11.41 | $11.31 | $11.34 | $11.30 | 5,215 |
| 2023-05-10 | $11.37 | $11.39 | $11.37 | $11.37 | $11.33 | 3,371 |
| 2023-05-09 | $11.44 | $11.44 | $11.35 | $11.35 | $11.31 | 10,014 |
| 2023-05-08 | $11.48 | $11.48 | $11.41 | $11.41 | $11.37 | 9,022 |
| 2023-05-05 | $11.39 | $11.50 | $11.39 | $11.50 | $11.50 | 3,928 |
| 2023-05-04 | $11.42 | $11.45 | $11.37 | $11.43 | $11.43 | 12,018 |
| 2023-05-03 | $11.48 | $11.53 | $11.34 | $11.45 | $11.45 | 16,081 |
| 2023-05-02 | $11.64 | $11.64 | $11.45 | $11.56 | $11.56 | 30,796 |
| 2023-05-01 | $11.67 | $11.67 | $11.51 | $11.52 | $11.52 | 10,018 |
| 2023-04-28 | $11.50 | $11.61 | $11.50 | $11.57 | $11.57 | 7,208 |
| 2023-04-27 | $11.65 | $11.65 | $11.50 | $11.51 | $11.51 | 10,346 |
| 2023-04-26 | $11.53 | $11.60 | $11.53 | $11.57 | $11.57 | 4,798 |
| 2023-04-25 | $11.58 | $11.60 | $11.51 | $11.53 | $11.53 | 7,469 |
| 2023-04-24 | $11.55 | $11.59 | $11.55 | $11.56 | $11.56 | 3,267 |
| 2023-04-21 | $11.50 | $11.55 | $11.49 | $11.53 | $11.53 | 3,775 |
| 2023-04-20 | $11.55 | $11.55 | $11.49 | $11.52 | $11.52 | 24,764 |
| 2023-04-19 | $11.64 | $11.64 | $11.51 | $11.55 | $11.55 | 11,046 |
| 2023-04-18 | $11.75 | $11.75 | $11.58 | $11.64 | $11.64 | 6,979 |
| 2023-04-17 | $11.76 | $11.84 | $11.75 | $11.78 | $11.78 | 7,167 |
| 2023-04-14 | $11.86 | $11.87 | $11.69 | $11.70 | $11.70 | 13,499 |
| 2023-04-13 | $12.04 | $12.04 | $11.50 | $11.87 | $11.87 | 36,305 |
| 2023-04-12 | $12.09 | $12.09 | $12.05 | $12.08 | $12.04 | 5,652 |
| 2023-04-11 | $12.04 | $12.08 | $11.98 | $11.99 | $11.95 | 19,268 |
| 2023-04-10 | $12.18 | $12.18 | $12.00 | $12.02 | $11.98 | 17,202 |
| 2023-04-06 | $12.06 | $12.14 | $12.05 | $12.08 | $12.04 | 34,426 |
| 2023-04-05 | $12.09 | $12.09 | $12.06 | $12.07 | $12.03 | 6,648 |
| 2023-04-04 | $12.01 | $12.10 | $12.01 | $12.05 | $12.01 | 11,962 |
| 2023-04-03 | $12.08 | $12.14 | $12.04 | $12.04 | $12.00 | 1,673 |
| 2023-03-31 | $11.99 | $12.10 | $11.99 | $12.10 | $12.10 | 12,533 |
| 2023-03-30 | $11.95 | $12.09 | $11.95 | $11.99 | $11.99 | 4,885 |
| 2023-03-29 | $11.93 | $11.95 | $11.92 | $11.94 | $11.94 | 6,575 |
| 2023-03-28 | $11.96 | $11.98 | $11.96 | $11.98 | $11.98 | 2,069 |
| 2023-03-27 | $11.93 | $11.98 | $11.93 | $11.93 | $11.93 | 10,002 |
| 2023-03-24 | $11.90 | $11.94 | $11.90 | $11.91 | $11.91 | 718 |
| 2023-03-23 | $11.99 | $11.99 | $11.90 | $11.90 | $11.90 | 3,956 |
| 2023-03-22 | $11.91 | $11.92 | $11.86 | $11.87 | $11.87 | 1,844 |
| 2023-03-21 | $11.92 | $11.94 | $11.82 | $11.86 | $11.86 | 6,228 |
| 2023-03-20 | $11.89 | $12.00 | $11.89 | $12.00 | $12.00 | 947 |
| 2023-03-17 | $12.05 | $12.05 | $11.98 | $11.98 | $11.98 | 4,229 |
| 2023-03-16 | $11.86 | $12.00 | $11.86 | $11.97 | $11.97 | 6,480 |
| 2023-03-15 | $12.00 | $12.00 | $11.90 | $11.93 | $11.93 | 2,306 |
| 2023-03-14 | $11.84 | $11.90 | $11.84 | $11.87 | $11.87 | 421 |
| 2023-03-13 | $11.86 | $11.94 | $11.85 | $11.90 | $11.86 | 8,364 |
| 2023-03-10 | $11.85 | $11.90 | $11.85 | $11.86 | $11.82 | 6,020 |
| 2023-03-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.78 | 118 |
| 2023-03-08 | $11.81 | $11.84 | $11.72 | $11.76 | $11.72 | 5,171 |
| 2023-03-07 | $11.84 | $11.84 | $11.75 | $11.78 | $11.74 | 6,456 |
| 2023-03-06 | $11.99 | $12.07 | $11.83 | $11.83 | $11.79 | 70,364 |
| 2023-03-03 | $11.71 | $12.49 | $11.71 | $12.00 | $12.00 | 76,005 |
| 2023-03-02 | $11.59 | $11.71 | $11.59 | $11.71 | $11.71 | 6,831 |
| 2023-03-01 | $11.81 | $11.84 | $11.50 | $11.62 | $11.62 | 30,733 |
| 2023-02-28 | $11.79 | $11.87 | $11.72 | $11.82 | $11.82 | 9,048 |
| 2023-02-27 | $11.87 | $11.88 | $11.56 | $11.87 | $11.87 | 16,577 |
| 2023-02-24 | $11.78 | $11.86 | $11.78 | $11.86 | $11.86 | 1,170 |
| 2023-02-23 | $11.79 | $11.89 | $11.79 | $11.85 | $11.85 | 2,862 |
| 2023-02-22 | $11.90 | $11.90 | $11.77 | $11.78 | $11.78 | 14,727 |
| 2023-02-21 | $11.91 | $11.91 | $11.76 | $11.85 | $11.85 | 3,168 |
| 2023-02-17 | $11.97 | $11.98 | $11.91 | $11.98 | $11.98 | 1,796 |
| 2023-02-16 | $12.13 | $12.14 | $12.01 | $12.11 | $12.11 | 26,401 |
| 2023-02-15 | $12.24 | $12.24 | $12.13 | $12.13 | $12.13 | 3,577 |
| 2023-02-14 | $12.23 | $12.25 | $12.18 | $12.22 | $12.22 | 11,389 |
| 2023-02-13 | $12.30 | $12.32 | $12.30 | $12.32 | $12.28 | 2,575 |
| 2023-02-10 | $12.35 | $12.35 | $12.30 | $12.30 | $12.26 | 5,411 |
| 2023-02-09 | $12.31 | $12.38 | $12.30 | $12.30 | $12.26 | 12,891 |
| 2023-02-08 | $12.40 | $12.40 | $12.34 | $12.35 | $12.31 | 12,180 |
| 2023-02-07 | $12.38 | $12.38 | $12.35 | $12.36 | $12.32 | 6,639 |
| 2023-02-06 | $12.28 | $12.38 | $12.28 | $12.38 | $12.34 | 9,654 |
| 2023-02-03 | $12.29 | $12.35 | $12.14 | $12.35 | $12.31 | 35,997 |
| 2023-02-02 | $12.24 | $12.40 | $12.24 | $12.29 | $12.25 | 9,415 |
| 2023-02-01 | $12.24 | $12.29 | $12.17 | $12.28 | $12.24 | 6,591 |
| 2023-01-31 | $12.15 | $12.20 | $12.14 | $12.20 | $12.16 | 6,215 |
| 2023-01-30 | $12.08 | $12.15 | $12.06 | $12.09 | $12.05 | 5,537 |
| 2023-01-27 | $12.02 | $12.10 | $12.02 | $12.08 | $12.04 | 5,416 |
| 2023-01-26 | $12.20 | $12.29 | $11.95 | $12.03 | $11.99 | 32,735 |
| 2023-01-25 | $12.27 | $12.27 | $12.21 | $12.22 | $12.18 | 4,202 |
| 2023-01-24 | $12.36 | $12.42 | $12.27 | $12.27 | $12.23 | 15,241 |
| 2023-01-23 | $12.30 | $12.30 | $12.20 | $12.22 | $12.18 | 4,562 |
| 2023-01-20 | $12.32 | $12.32 | $12.20 | $12.28 | $12.24 | 7,404 |
| 2023-01-19 | $12.13 | $12.17 | $12.07 | $12.10 | $12.06 | 7,911 |
| 2023-01-18 | $12.00 | $12.10 | $12.00 | $12.05 | $12.01 | 6,799 |
| 2023-01-17 | $11.91 | $11.98 | $11.91 | $11.93 | $11.89 | 6,124 |
| 2023-01-13 | $11.92 | $11.98 | $11.91 | $11.92 | $11.88 | 13,627 |
| 2023-01-12 | $11.83 | $11.94 | $11.83 | $11.90 | $11.87 | 13,341 |
| 2023-01-11 | $11.79 | $11.82 | $11.77 | $11.82 | $11.75 | 8,799 |
| 2023-01-10 | $11.80 | $11.80 | $11.61 | $11.66 | $11.59 | 27,949 |
| 2023-01-09 | $11.66 | $11.82 | $11.66 | $11.75 | $11.68 | 16,282 |
| 2023-01-06 | $11.52 | $11.67 | $11.52 | $11.66 | $11.66 | 2,365 |
| 2023-01-05 | $11.55 | $11.60 | $11.51 | $11.56 | $11.56 | 21,018 |
| 2023-01-04 | $11.56 | $11.57 | $11.45 | $11.56 | $11.56 | 34,671 |
| 2023-01-03 | $11.35 | $11.46 | $11.33 | $11.45 | $11.45 | 13,736 |
| 2022-12-30 | $11.37 | $11.40 | $11.25 | $11.25 | $11.25 | 51,919 |
| 2022-12-29 | $11.40 | $11.43 | $11.25 | $11.28 | $11.28 | 42,602 |
| 2022-12-28 | $11.20 | $11.36 | $11.20 | $11.31 | $11.31 | 36,116 |
| 2022-12-27 | $11.35 | $11.37 | $11.23 | $11.23 | $11.23 | 19,602 |
| 2022-12-23 | $11.42 | $11.44 | $11.38 | $11.38 | $11.38 | 3,253 |
| 2022-12-22 | $11.58 | $11.58 | $11.35 | $11.43 | $11.43 | 22,008 |
| 2022-12-21 | $11.55 | $11.57 | $11.43 | $11.49 | $11.49 | 27,053 |
| 2022-12-20 | $11.55 | $11.65 | $11.50 | $11.57 | $11.57 | 27,593 |
| 2022-12-19 | $11.61 | $11.63 | $11.57 | $11.57 | $11.57 | 15,313 |
| 2022-12-16 | $11.60 | $11.67 | $11.59 | $11.67 | $11.67 | 10,056 |
| 2022-12-15 | $11.60 | $11.73 | $11.60 | $11.69 | $11.69 | 19,166 |
| 2022-12-14 | $11.66 | $11.71 | $11.61 | $11.62 | $11.62 | 10,134 |
| 2022-12-13 | $11.66 | $11.78 | $11.66 | $11.72 | $11.68 | 32,203 |
| 2022-12-12 | $11.65 | $11.75 | $11.61 | $11.63 | $11.59 | 12,946 |
| 2022-12-09 | $11.71 | $11.74 | $11.57 | $11.66 | $11.62 | 21,565 |
| 2022-12-08 | $11.71 | $11.81 | $11.71 | $11.75 | $11.71 | 14,724 |
| 2022-12-07 | $11.65 | $11.83 | $11.62 | $11.78 | $11.74 | 24,399 |
| 2022-12-06 | $11.66 | $11.76 | $11.65 | $11.69 | $11.65 | 19,554 |
| 2022-12-05 | $11.80 | $11.80 | $11.59 | $11.62 | $11.58 | 22,295 |
| 2022-12-02 | $11.71 | $11.77 | $11.64 | $11.76 | $11.72 | 17,773 |
| 2022-12-01 | $11.67 | $11.72 | $11.59 | $11.72 | $11.68 | 8,893 |
| 2022-11-30 | $11.45 | $11.59 | $11.41 | $11.58 | $11.54 | 15,244 |
| 2022-11-29 | $11.31 | $11.45 | $11.30 | $11.42 | $11.38 | 23,193 |
| 2022-11-28 | $11.64 | $11.74 | $11.24 | $11.38 | $11.34 | 94,522 |
| 2022-11-25 | $11.62 | $11.73 | $11.62 | $11.69 | $11.69 | 8,121 |
| 2022-11-23 | $11.64 | $11.74 | $11.59 | $11.66 | $11.66 | 54,681 |
| 2022-11-22 | $11.64 | $11.64 | $11.57 | $11.63 | $11.63 | 19,112 |
| 2022-11-21 | $11.52 | $11.65 | $11.51 | $11.62 | $11.62 | 10,324 |
| 2022-11-18 | $11.62 | $11.63 | $11.49 | $11.56 | $11.56 | 17,114 |
| 2022-11-17 | $11.49 | $11.61 | $11.49 | $11.56 | $11.56 | 7,204 |
| 2022-11-16 | $11.35 | $11.57 | $11.35 | $11.54 | $11.54 | 10,325 |
| 2022-11-15 | $11.44 | $11.45 | $11.30 | $11.39 | $11.39 | 23,244 |
| 2022-11-14 | $11.41 | $11.47 | $11.30 | $11.36 | $11.36 | 11,327 |
| 2022-11-11 | $11.50 | $11.54 | $11.30 | $11.35 | $11.31 | 46,177 |
| 2022-11-10 | $11.20 | $11.39 | $11.20 | $11.39 | $11.35 | 8,109 |
| 2022-11-09 | $11.00 | $11.11 | $11.00 | $11.01 | $10.97 | 8,791 |
| 2022-11-08 | $11.02 | $11.09 | $11.00 | $11.00 | $10.96 | 12,374 |
| 2022-11-07 | $10.95 | $10.99 | $10.80 | $10.98 | $10.94 | 5,119 |
| 2022-11-04 | $10.74 | $10.96 | $10.74 | $10.96 | $10.92 | 4,106 |
| 2022-11-03 | $10.79 | $10.87 | $10.52 | $10.82 | $10.82 | 4,617 |
| 2022-11-02 | $10.97 | $11.10 | $10.57 | $10.57 | $10.57 | 31,035 |
| 2022-11-01 | $11.06 | $11.20 | $10.97 | $11.08 | $11.08 | 9,163 |
| 2022-10-31 | $10.65 | $10.93 | $10.65 | $10.88 | $10.88 | 63,769 |
| 2022-10-28 | $10.49 | $10.75 | $10.45 | $10.71 | $10.71 | 29,515 |
| 2022-10-27 | $10.75 | $10.80 | $10.33 | $10.37 | $10.37 | 51,473 |
| 2022-10-26 | $11.01 | $11.08 | $10.55 | $10.87 | $10.87 | 19,845 |
| 2022-10-25 | $10.92 | $11.08 | $10.92 | $11.01 | $11.01 | 11,905 |
| 2022-10-24 | $11.20 | $11.20 | $10.92 | $10.93 | $10.93 | 7,404 |
| 2022-10-21 | $11.21 | $11.21 | $11.19 | $11.19 | $11.19 | 1,222 |
| 2022-10-20 | $11.32 | $11.32 | $11.23 | $11.23 | $11.23 | 8,545 |
| 2022-10-19 | $11.46 | $11.47 | $11.30 | $11.33 | $11.33 | 9,646 |
| 2022-10-18 | $11.51 | $11.65 | $11.45 | $11.48 | $11.48 | 7,858 |
| 2022-10-17 | $11.51 | $11.62 | $11.38 | $11.50 | $11.50 | 31,125 |
| 2022-10-14 | $11.83 | $11.83 | $11.56 | $11.56 | $11.56 | 3,958 |
| 2022-10-13 | $11.84 | $11.87 | $11.69 | $11.69 | $11.69 | 8,909 |
| 2022-10-12 | $11.97 | $12.01 | $11.90 | $11.93 | $11.93 | 5,500 |
| 2022-10-11 | $11.91 | $12.06 | $11.88 | $11.88 | $11.88 | 10,117 |
| 2022-10-10 | $12.09 | $12.09 | $11.95 | $11.95 | $11.95 | 1,437 |
| 2022-10-07 | $12.11 | $12.11 | $11.97 | $11.97 | $11.97 | 6,457 |
| 2022-10-06 | $12.31 | $12.31 | $12.11 | $12.11 | $12.11 | 8,149 |
| 2022-10-05 | $12.44 | $12.44 | $12.17 | $12.32 | $12.32 | 5,455 |
| 2022-10-04 | $12.54 | $12.64 | $12.40 | $12.41 | $12.41 | 3,502 |
| 2022-10-03 | $12.14 | $12.33 | $12.07 | $12.30 | $12.30 | 20,722 |
| 2022-09-30 | $12.28 | $12.43 | $12.00 | $12.03 | $12.03 | 69,761 |
| 2022-09-29 | $12.70 | $12.85 | $12.56 | $12.77 | $12.77 | 3,470 |
| 2022-09-28 | $13.68 | $13.75 | $12.61 | $12.79 | $12.79 | 48,542 |
| 2022-09-27 | $14.01 | $14.01 | $13.72 | $13.72 | $13.72 | 5,268 |
| 2022-09-26 | $14.20 | $14.20 | $14.00 | $14.07 | $14.07 | 2,918 |
| 2022-09-23 | $14.34 | $14.34 | $14.01 | $14.20 | $14.20 | 4,317 |
| 2022-09-22 | $14.25 | $14.35 | $14.25 | $14.35 | $14.35 | 1,103 |
| 2022-09-21 | $14.34 | $14.49 | $14.31 | $14.49 | $14.49 | 8,339 |
| 2022-09-20 | $14.30 | $14.34 | $14.30 | $14.30 | $14.30 | 2,400 |
| 2022-09-19 | $14.30 | $14.33 | $14.02 | $14.05 | $14.05 | 1,479 |
| 2022-09-16 | $14.28 | $14.28 | $14.00 | $14.09 | $14.09 | 4,227 |
| 2022-09-15 | $14.40 | $14.44 | $14.15 | $14.15 | $14.15 | 5,772 |
| 2022-09-14 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 401 |
| 2022-09-13 | $14.30 | $14.35 | $14.30 | $14.35 | $14.35 | 594 |
| 2022-09-12 | $14.43 | $14.43 | $14.01 | $14.30 | $14.30 | 11,663 |
| 2022-09-09 | $14.49 | $14.57 | $14.43 | $14.46 | $14.46 | 5,788 |
| 2022-09-08 | $14.66 | $14.75 | $14.44 | $14.60 | $14.60 | 5,853 |
| 2022-09-07 | $14.54 | $14.70 | $14.43 | $14.70 | $14.70 | 14,764 |
| 2022-09-06 | $14.58 | $14.77 | $14.54 | $14.77 | $14.77 | 4,153 |
| 2022-09-02 | $14.74 | $14.81 | $14.57 | $14.70 | $14.70 | 8,817 |
| 2022-09-01 | $14.85 | $14.85 | $14.68 | $14.81 | $14.81 | 6,999 |
| 2022-08-31 | $14.70 | $14.85 | $14.68 | $14.68 | $14.68 | 4,188 |
| 2022-08-30 | $14.86 | $14.86 | $14.70 | $14.75 | $14.75 | 2,835 |
| 2022-08-29 | $14.82 | $14.82 | $14.75 | $14.78 | $14.78 | 1,910 |
| 2022-08-26 | $14.86 | $14.86 | $14.82 | $14.84 | $14.84 | 1,542 |
| 2022-08-25 | $14.95 | $14.95 | $14.76 | $14.80 | $14.80 | 5,122 |
| 2022-08-24 | $14.90 | $14.96 | $14.76 | $14.77 | $14.77 | 6,019 |
| 2022-08-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 110 |
| 2022-08-22 | $14.96 | $14.98 | $14.96 | $14.96 | $14.96 | 5,152 |
| 2022-08-19 | $14.85 | $15.21 | $14.80 | $14.96 | $14.96 | 4,046 |
| 2022-08-18 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 30 |
| 2022-08-17 | $15.00 | $15.22 | $14.98 | $15.11 | $15.11 | 894 |
| 2022-08-16 | $14.97 | $15.08 | $14.97 | $15.08 | $15.08 | 2,836 |
| 2022-08-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 112 |
| 2022-08-12 | $15.08 | $15.15 | $15.08 | $15.11 | $15.11 | 4,213 |
| 2022-08-11 | $15.17 | $15.20 | $15.16 | $15.16 | $15.11 | 2,111 |
| 2022-08-10 | $15.16 | $15.16 | $15.16 | $15.16 | $15.11 | 386 |
| 2022-08-09 | $15.15 | $15.16 | $15.10 | $15.13 | $15.08 | 2,231 |
| 2022-08-08 | $15.05 | $15.24 | $15.05 | $15.10 | $15.05 | 3,402 |
| 2022-08-05 | $15.00 | $15.09 | $15.00 | $15.09 | $15.04 | 562 |
| 2022-08-04 | $15.22 | $15.25 | $15.00 | $15.13 | $15.08 | 5,256 |
| 2022-08-03 | $15.15 | $15.15 | $15.03 | $15.03 | $14.98 | 335 |
| 2022-08-02 | $15.25 | $15.25 | $15.05 | $15.13 | $15.08 | 7,970 |
| 2022-08-01 | $14.86 | $14.88 | $14.86 | $14.88 | $14.83 | 1,174 |
| 2022-07-29 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 268 |
| 2022-07-28 | $14.56 | $14.73 | $14.56 | $14.64 | $14.64 | 4,134 |
| 2022-07-27 | $14.57 | $14.60 | $14.48 | $14.56 | $14.56 | 6,320 |
| 2022-07-26 | $14.49 | $14.58 | $14.49 | $14.49 | $14.49 | 2,686 |
| 2022-07-25 | $14.62 | $14.62 | $14.57 | $14.57 | $14.57 | 2,606 |
| 2022-07-22 | $14.67 | $14.68 | $14.60 | $14.65 | $14.65 | 7,954 |
| 2022-07-21 | $14.83 | $14.91 | $14.57 | $14.75 | $14.75 | 13,729 |
| 2022-07-20 | $14.99 | $15.00 | $14.99 | $15.00 | $15.00 | 1,055 |
| 2022-07-19 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 525 |
| 2022-07-18 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 1,502 |
| 2022-07-15 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 2,401 |
| 2022-07-14 | $14.92 | $14.92 | $14.73 | $14.82 | $14.82 | 472 |
| 2022-07-13 | $15.10 | $15.10 | $15.03 | $15.03 | $14.98 | 411 |
| 2022-07-12 | $15.13 | $15.13 | $15.00 | $15.07 | $15.02 | 1,303 |
| 2022-07-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.86 | 54 |
| 2022-07-08 | $15.20 | $15.24 | $14.91 | $14.91 | $14.86 | 6,024 |
| 2022-07-07 | $15.10 | $15.16 | $15.10 | $15.16 | $15.11 | 2,685 |
| 2022-07-06 | $14.92 | $15.07 | $14.92 | $15.07 | $15.02 | 8,194 |
| 2022-07-05 | $14.93 | $14.97 | $14.89 | $14.97 | $14.92 | 744 |
| 2022-07-01 | $14.98 | $14.99 | $14.95 | $14.97 | $14.92 | 1,883 |
| 2022-06-30 | $14.86 | $14.86 | $14.63 | $14.80 | $14.75 | 6,967 |
| 2022-06-29 | $15.02 | $15.02 | $14.79 | $15.02 | $14.97 | 2,527 |
| 2022-06-28 | $14.87 | $14.94 | $14.85 | $14.87 | $14.82 | 3,562 |
| 2022-06-27 | $14.90 | $14.90 | $14.85 | $14.85 | $14.80 | 657 |
| 2022-06-24 | $14.87 | $15.40 | $14.65 | $14.81 | $14.76 | 4,067 |
| 2022-06-23 | $14.75 | $14.89 | $14.69 | $14.70 | $14.66 | 3,193 |
| 2022-06-22 | $14.63 | $14.78 | $14.62 | $14.62 | $14.57 | 590 |
| 2022-06-21 | $14.93 | $14.93 | $14.57 | $14.72 | $14.68 | 15,746 |
| 2022-06-17 | $15.00 | $15.39 | $14.93 | $14.93 | $14.88 | 2,663 |
| 2022-06-16 | $14.74 | $14.99 | $14.74 | $14.92 | $14.87 | 12,067 |
| 2022-06-15 | $14.90 | $14.90 | $14.76 | $14.83 | $14.78 | 8,439 |
| 2022-06-14 | $14.97 | $15.44 | $14.97 | $15.04 | $14.99 | 895 |
| 2022-06-13 | $15.10 | $15.10 | $14.85 | $15.10 | $15.00 | 4,425 |
| 2022-06-10 | $15.60 | $15.75 | $15.60 | $15.75 | $15.64 | 10,983 |
| 2022-06-09 | $15.69 | $15.69 | $15.46 | $15.66 | $15.56 | 4,722 |
| 2022-06-08 | $15.43 | $15.79 | $15.43 | $15.74 | $15.63 | 16,253 |
| 2022-06-07 | $15.37 | $15.37 | $15.37 | $15.37 | $15.27 | 50 |
| 2022-06-06 | $15.14 | $15.45 | $15.14 | $15.37 | $15.27 | 6,150 |
| 2022-06-03 | $15.35 | $15.40 | $15.20 | $15.20 | $15.10 | 939 |
| 2022-06-02 | $15.43 | $15.43 | $15.32 | $15.41 | $15.31 | 3,122 |
| 2022-06-01 | $15.45 | $15.45 | $15.21 | $15.35 | $15.25 | 3,711 |
| 2022-05-31 | $15.42 | $15.45 | $15.42 | $15.45 | $15.34 | 413 |
| 2022-05-27 | $15.23 | $15.45 | $15.23 | $15.35 | $15.25 | 4,559 |
| 2022-05-26 | $15.08 | $15.08 | $15.08 | $15.08 | $14.98 | 325 |
| 2022-05-25 | $15.10 | $15.40 | $15.09 | $15.09 | $14.99 | 2,678 |
| 2022-05-24 | $15.00 | $15.17 | $14.93 | $15.17 | $15.07 | 12,558 |
| 2022-05-23 | $15.00 | $15.05 | $14.95 | $14.95 | $14.85 | 3,025 |
| 2022-05-20 | $14.91 | $14.91 | $14.91 | $14.91 | $14.81 | 425 |
| 2022-05-19 | $14.83 | $15.16 | $14.83 | $14.92 | $14.82 | 3,961 |
| 2022-05-18 | $14.57 | $14.75 | $14.57 | $14.58 | $14.48 | 1,875 |
| 2022-05-17 | $14.55 | $14.98 | $14.55 | $14.55 | $14.45 | 10,394 |
| 2022-05-16 | $14.61 | $14.75 | $14.54 | $14.54 | $14.44 | 4,261 |
| 2022-05-13 | $14.67 | $14.68 | $14.56 | $14.68 | $14.58 | 7,957 |
| 2022-05-12 | $14.54 | $14.74 | $14.54 | $14.72 | $14.62 | 5,109 |
| 2022-05-11 | $14.65 | $14.78 | $14.65 | $14.75 | $14.60 | 2,195 |
| 2022-05-10 | $14.70 | $14.78 | $14.70 | $14.70 | $14.55 | 1,690 |
| 2022-05-09 | $14.60 | $14.66 | $14.60 | $14.66 | $14.51 | 451 |
| 2022-05-06 | $14.65 | $14.65 | $14.60 | $14.63 | $14.48 | 3,546 |
| 2022-05-05 | $14.61 | $14.70 | $14.60 | $14.70 | $14.55 | 4,545 |
| 2022-05-04 | $14.81 | $14.81 | $14.49 | $14.66 | $14.51 | 13,355 |
| 2022-05-03 | $15.17 | $15.17 | $14.83 | $14.92 | $14.77 | 3,557 |
| 2022-05-02 | $15.17 | $15.17 | $14.74 | $15.17 | $15.01 | 5,382 |
| 2022-04-29 | $14.82 | $15.16 | $14.82 | $14.92 | $14.77 | 1,259 |
| 2022-04-28 | $15.00 | $15.17 | $14.72 | $14.93 | $14.78 | 10,741 |
| 2022-04-27 | $14.92 | $15.00 | $14.92 | $14.96 | $14.81 | 1,720 |
| 2022-04-26 | $14.76 | $14.81 | $14.59 | $14.81 | $14.66 | 4,722 |
| 2022-04-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.65 | 65 |
| 2022-04-22 | $15.08 | $15.08 | $14.80 | $14.80 | $14.65 | 6,558 |
| 2022-04-21 | $14.71 | $14.75 | $14.68 | $14.75 | $14.60 | 10,401 |
| 2022-04-20 | $14.98 | $15.00 | $14.73 | $14.73 | $14.58 | 6,403 |
| 2022-04-19 | $14.98 | $15.00 | $14.70 | $14.83 | $14.67 | 7,574 |
| 2022-04-18 | $14.62 | $15.17 | $14.62 | $15.06 | $14.91 | 6,741 |
| 2022-04-14 | $14.86 | $15.21 | $14.86 | $14.96 | $14.81 | 5,219 |
| 2022-04-13 | $15.13 | $15.38 | $14.62 | $15.09 | $14.93 | 8,633 |
| 2022-04-12 | $15.11 | $15.18 | $14.62 | $14.93 | $14.73 | 5,234 |
| 2022-04-11 | $15.42 | $15.42 | $15.10 | $15.11 | $14.90 | 11,863 |
| 2022-04-08 | $14.40 | $15.93 | $14.38 | $15.56 | $15.35 | 91,821 |
| 2022-04-07 | $14.38 | $14.51 | $14.38 | $14.44 | $14.24 | 3,422 |
| 2022-04-06 | $14.41 | $14.41 | $14.38 | $14.38 | $14.18 | 8,678 |
| 2022-04-05 | $14.49 | $14.49 | $14.44 | $14.44 | $14.24 | 1,262 |
| 2022-04-04 | $14.86 | $14.87 | $14.39 | $14.49 | $14.29 | 9,198 |
| 2022-04-01 | $14.92 | $14.92 | $14.56 | $14.72 | $14.52 | 10,382 |
| 2022-03-31 | $14.86 | $14.88 | $14.86 | $14.88 | $14.68 | 2,580 |
| 2022-03-30 | $14.88 | $14.88 | $14.68 | $14.86 | $14.66 | 3,269 |
| 2022-03-29 | $14.73 | $14.88 | $14.51 | $14.87 | $14.67 | 19,699 |
| 2022-03-28 | $14.87 | $14.87 | $14.77 | $14.77 | $14.57 | 2,139 |
| 2022-03-25 | $14.84 | $14.84 | $14.58 | $14.73 | $14.53 | 3,390 |
| 2022-03-24 | $14.77 | $14.77 | $14.47 | $14.62 | $14.42 | 4,998 |
| 2022-03-23 | $14.65 | $14.69 | $14.65 | $14.69 | $14.49 | 1,220 |
| 2022-03-22 | $14.69 | $14.75 | $14.69 | $14.74 | $14.54 | 2,000 |
| 2022-03-21 | $14.51 | $14.75 | $14.41 | $14.69 | $14.49 | 7,983 |
| 2022-03-18 | $14.66 | $14.75 | $14.38 | $14.38 | $14.18 | 9,322 |
| 2022-03-17 | $14.40 | $14.62 | $14.39 | $14.60 | $14.40 | 8,685 |
| 2022-03-16 | $14.40 | $14.40 | $14.38 | $14.40 | $14.20 | 6,263 |
| 2022-03-15 | $14.75 | $14.75 | $14.42 | $14.43 | $14.23 | 7,253 |
| 2022-03-14 | $14.86 | $14.86 | $14.50 | $14.75 | $14.55 | 4,214 |
| 2022-03-11 | $14.95 | $14.96 | $14.65 | $14.88 | $14.62 | 9,754 |
| 2022-03-10 | $14.92 | $14.95 | $14.92 | $14.95 | $14.69 | 1,440 |
| 2022-03-09 | $14.93 | $14.96 | $14.85 | $14.94 | $14.68 | 2,695 |
| 2022-03-08 | $14.96 | $14.96 | $14.71 | $14.84 | $14.59 | 4,806 |
| 2022-03-07 | $14.79 | $14.95 | $14.70 | $14.95 | $14.69 | 8,799 |
| 2022-03-04 | $14.85 | $14.85 | $14.84 | $14.84 | $14.59 | 1,076 |
| 2022-03-03 | $14.81 | $14.85 | $14.81 | $14.85 | $14.59 | 3,331 |
| 2022-03-02 | $14.85 | $14.85 | $14.80 | $14.85 | $14.60 | 2,961 |
| 2022-03-01 | $14.84 | $14.85 | $14.78 | $14.85 | $14.60 | 4,332 |
| 2022-02-28 | $14.71 | $14.74 | $14.62 | $14.68 | $14.43 | 2,611 |
| 2022-02-25 | $14.88 | $14.90 | $14.52 | $14.65 | $14.40 | 5,123 |
| 2022-02-24 | $14.78 | $14.78 | $14.44 | $14.73 | $14.48 | 9,500 |
| 2022-02-23 | $14.80 | $14.81 | $14.78 | $14.81 | $14.56 | 18,089 |
| 2022-02-22 | $14.90 | $14.90 | $14.74 | $14.82 | $14.57 | 9,187 |
| 2022-02-18 | $14.89 | $14.90 | $14.89 | $14.90 | $14.64 | 4,878 |
| 2022-02-17 | $14.90 | $15.00 | $14.90 | $14.90 | $14.64 | 7,895 |
| 2022-02-16 | $15.00 | $15.00 | $14.90 | $14.91 | $14.65 | 1,180 |
| 2022-02-15 | $14.97 | $15.00 | $14.91 | $15.00 | $14.74 | 2,855 |
| 2022-02-14 | $14.90 | $15.00 | $14.89 | $14.98 | $14.72 | 18,195 |
| 2022-02-11 | $15.01 | $15.09 | $14.95 | $15.09 | $14.78 | 4,521 |
| 2022-02-10 | $15.09 | $15.11 | $14.90 | $15.07 | $14.76 | 4,629 |
| 2022-02-09 | $15.26 | $15.26 | $14.92 | $15.11 | $14.80 | 11,240 |
| 2022-02-08 | $14.92 | $15.00 | $14.92 | $15.00 | $14.69 | 12,231 |
| 2022-02-07 | $14.98 | $15.00 | $14.93 | $14.93 | $14.62 | 8,000 |
| 2022-02-04 | $14.90 | $14.92 | $14.90 | $14.92 | $14.61 | 9,054 |
| 2022-02-03 | $14.90 | $15.00 | $14.90 | $15.00 | $14.69 | 2,892 |
| 2022-02-02 | $14.99 | $15.00 | $14.91 | $15.00 | $14.69 | 3,695 |
| 2022-02-01 | $15.55 | $15.55 | $14.90 | $15.00 | $14.69 | 5,898 |
| 2022-01-31 | $14.90 | $15.00 | $14.90 | $14.90 | $14.59 | 1,569 |
| 2022-01-28 | $15.25 | $15.25 | $14.90 | $14.92 | $14.61 | 4,753 |
| 2022-01-27 | $15.00 | $15.03 | $14.98 | $15.03 | $14.72 | 3,188 |
| 2022-01-26 | $14.91 | $15.00 | $14.90 | $14.97 | $14.66 | 5,377 |
| 2022-01-25 | $14.90 | $15.00 | $14.90 | $15.00 | $14.69 | 2,752 |
| 2022-01-24 | $14.87 | $14.97 | $14.84 | $14.97 | $14.66 | 4,110 |
| 2022-01-21 | $14.88 | $14.95 | $14.87 | $14.93 | $14.62 | 10,441 |
| 2022-01-20 | $14.82 | $14.85 | $14.70 | $14.80 | $14.50 | 4,667 |
| 2022-01-19 | $14.95 | $14.95 | $14.65 | $14.68 | $14.38 | 14,216 |
| 2022-01-18 | $15.09 | $15.09 | $14.87 | $14.90 | $14.59 | 8,010 |
| 2022-01-14 | $15.12 | $15.12 | $15.12 | $15.12 | $14.81 | 12 |
| 2022-01-13 | $15.13 | $15.14 | $15.11 | $15.12 | $14.81 | 3,980 |
| 2022-01-12 | $15.05 | $15.07 | $15.00 | $15.03 | $14.67 | 12,620 |
| 2022-01-11 | $15.20 | $15.20 | $15.00 | $15.13 | $14.76 | 5,795 |
| 2022-01-10 | $14.98 | $15.05 | $14.98 | $15.04 | $14.68 | 2,585 |
| 2022-01-07 | $15.05 | $15.16 | $15.04 | $15.16 | $14.80 | 4,236 |
| 2022-01-06 | $15.23 | $15.23 | $15.13 | $15.21 | $14.85 | 1,132 |
| 2022-01-05 | $14.96 | $15.26 | $14.92 | $15.26 | $14.89 | 23,003 |
| 2022-01-04 | $15.07 | $15.07 | $14.91 | $14.96 | $14.60 | 6,661 |
| 2022-01-03 | $15.09 | $15.13 | $15.00 | $15.05 | $14.69 | 3,568 |
| 2021-12-31 | $15.12 | $15.22 | $14.99 | $15.02 | $14.66 | 21,642 |
| 2021-12-30 | $15.03 | $15.08 | $15.02 | $15.07 | $14.71 | 3,777 |
| 2021-12-29 | $15.02 | $15.05 | $15.01 | $15.04 | $14.68 | 4,756 |
| 2021-12-28 | $15.07 | $15.07 | $14.92 | $15.01 | $14.65 | 14,235 |
| 2021-12-27 | $14.99 | $14.99 | $14.91 | $14.95 | $14.59 | 1,404 |
| 2021-12-23 | $14.94 | $14.94 | $14.90 | $14.94 | $14.58 | 1,809 |
| 2021-12-22 | $15.02 | $15.02 | $14.80 | $14.92 | $14.56 | 19,240 |
| 2021-12-21 | $14.98 | $14.98 | $14.96 | $14.96 | $14.60 | 2,518 |
| 2021-12-20 | $14.96 | $15.01 | $14.96 | $14.98 | $14.62 | 6,788 |
| 2021-12-17 | $14.96 | $15.03 | $14.96 | $15.00 | $14.64 | 4,846 |
| 2021-12-16 | $15.01 | $15.01 | $14.90 | $14.97 | $14.61 | 28,350 |
| 2021-12-15 | $15.09 | $15.09 | $15.00 | $15.06 | $14.70 | 14,260 |
| 2021-12-14 | $15.14 | $15.20 | $15.06 | $15.06 | $14.70 | 7,219 |
| 2021-12-13 | $15.35 | $15.35 | $15.23 | $15.23 | $14.81 | 3,007 |
| 2021-12-10 | $15.18 | $15.18 | $15.18 | $15.18 | $14.76 | 4 |
| 2021-12-09 | $15.19 | $15.19 | $15.18 | $15.18 | $14.76 | 2,622 |
| 2021-12-08 | $15.31 | $15.35 | $15.17 | $15.18 | $14.76 | 20,280 |
| 2021-12-07 | $15.31 | $15.31 | $15.29 | $15.30 | $14.88 | 1,692 |
| 2021-12-06 | $15.11 | $15.45 | $15.11 | $15.30 | $14.88 | 4,871 |
| 2021-12-03 | $15.01 | $15.35 | $15.01 | $15.27 | $14.85 | 27,678 |
| 2021-12-02 | $15.07 | $15.09 | $14.97 | $15.09 | $14.68 | 5,230 |
| 2021-12-01 | $15.22 | $15.22 | $15.06 | $15.14 | $14.73 | 1,634 |
| 2021-11-30 | $15.07 | $15.10 | $15.02 | $15.10 | $14.69 | 1,940 |
| 2021-11-29 | $15.16 | $15.16 | $14.98 | $15.06 | $14.65 | 4,728 |
| 2021-11-26 | $14.94 | $14.97 | $14.84 | $14.97 | $14.56 | 14,236 |
| 2021-11-24 | $15.05 | $15.05 | $14.94 | $14.96 | $14.55 | 5,960 |
| 2021-11-23 | $15.19 | $15.24 | $14.94 | $15.04 | $14.63 | 35,280 |
| 2021-11-22 | $15.21 | $15.21 | $15.21 | $15.21 | $14.80 | 256 |
| 2021-11-19 | $15.30 | $15.31 | $15.11 | $15.11 | $14.70 | 7,816 |
| 2021-11-18 | $15.30 | $15.35 | $15.15 | $15.21 | $14.79 | 13,233 |
| 2021-11-17 | $15.32 | $15.32 | $15.26 | $15.26 | $14.84 | 6,969 |
| 2021-11-16 | $15.52 | $15.52 | $15.44 | $15.44 | $15.02 | 1,697 |
| 2021-11-15 | $15.51 | $15.52 | $15.38 | $15.38 | $14.96 | 1,457 |
| 2021-11-12 | $15.36 | $15.42 | $15.36 | $15.42 | $15.00 | 5,480 |
| 2021-11-11 | $15.41 | $15.41 | $15.33 | $15.33 | $14.86 | 884 |
| 2021-11-10 | $15.50 | $15.52 | $15.38 | $15.50 | $15.02 | 3,441 |
| 2021-11-09 | $15.29 | $15.52 | $15.29 | $15.52 | $15.04 | 18,426 |
| 2021-11-08 | $15.38 | $15.38 | $15.25 | $15.26 | $14.79 | 6,532 |
| 2021-11-05 | $15.16 | $15.34 | $15.16 | $15.28 | $14.81 | 1,776 |
| 2021-11-04 | $15.24 | $15.29 | $15.24 | $15.29 | $14.82 | 3,226 |
| 2021-11-03 | $15.14 | $15.24 | $15.14 | $15.24 | $14.77 | 4,492 |
| 2021-11-02 | $15.13 | $15.20 | $15.11 | $15.13 | $14.67 | 3,755 |
| 2021-11-01 | $15.20 | $15.20 | $15.10 | $15.16 | $14.70 | 10,428 |
| 2021-10-29 | $15.02 | $15.06 | $14.95 | $15.06 | $14.60 | 7,624 |
| 2021-10-28 | $15.14 | $15.14 | $14.96 | $15.04 | $14.58 | 9,895 |
| 2021-10-27 | $15.08 | $15.09 | $14.92 | $15.05 | $14.59 | 2,723 |
| 2021-10-26 | $15.24 | $15.24 | $14.93 | $15.01 | $14.55 | 17,839 |
| 2021-10-25 | $15.15 | $15.15 | $15.05 | $15.15 | $14.69 | 12,004 |
| 2021-10-22 | $15.33 | $15.33 | $14.98 | $15.14 | $14.68 | 5,324 |
| 2021-10-21 | $15.53 | $15.61 | $15.40 | $15.40 | $14.93 | 12,653 |
| 2021-10-20 | $15.88 | $15.95 | $15.58 | $15.80 | $15.32 | 5,916 |
| 2021-10-19 | $15.95 | $15.95 | $15.75 | $15.75 | $15.27 | 3,456 |
| 2021-10-18 | $15.80 | $15.85 | $15.80 | $15.85 | $15.36 | 4,625 |
| 2021-10-15 | $15.82 | $16.04 | $15.82 | $15.85 | $15.36 | 1,035 |
| 2021-10-14 | $15.83 | $15.85 | $15.81 | $15.85 | $15.36 | 2,247 |
| 2021-10-13 | $15.85 | $15.88 | $15.85 | $15.86 | $15.33 | 2,002 |
| 2021-10-12 | $15.81 | $15.85 | $15.69 | $15.85 | $15.31 | 1,066 |
| 2021-10-11 | $15.72 | $15.79 | $15.67 | $15.67 | $15.14 | 1,527 |
| 2021-10-08 | $15.62 | $15.70 | $15.62 | $15.64 | $15.11 | 5,618 |
| 2021-10-07 | $15.81 | $15.81 | $15.50 | $15.64 | $15.11 | 15,736 |
| 2021-10-06 | $16.07 | $16.07 | $16.00 | $16.00 | $15.46 | 3,412 |
| 2021-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.46 | 1,346 |
| 2021-10-04 | $16.24 | $16.24 | $15.86 | $15.86 | $15.32 | 2,051 |
| 2021-10-01 | $16.39 | $16.48 | $15.96 | $15.99 | $15.45 | 4,247 |
| 2021-09-30 | $16.38 | $16.39 | $15.92 | $16.00 | $15.46 | 4,024 |
| 2021-09-29 | $16.03 | $16.05 | $16.03 | $16.05 | $15.51 | 421 |
| 2021-09-28 | $16.10 | $16.10 | $15.85 | $15.85 | $15.31 | 5,154 |
| 2021-09-27 | $16.02 | $16.30 | $15.90 | $16.30 | $15.75 | 2,427 |
| 2021-09-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.36 | 2 |
| 2021-09-23 | $15.90 | $15.90 | $15.90 | $15.90 | $15.36 | 504 |
| 2021-09-22 | $16.00 | $16.00 | $15.98 | $15.98 | $15.44 | 868 |
| 2021-09-21 | $16.14 | $16.17 | $15.88 | $15.88 | $15.34 | 2,740 |
| 2021-09-20 | $16.38 | $16.38 | $16.17 | $16.17 | $15.62 | 1,010 |
| 2021-09-17 | $16.38 | $16.38 | $16.38 | $16.38 | $15.83 | 12 |
| 2021-09-16 | $16.33 | $16.38 | $16.33 | $16.38 | $15.83 | 563 |
| 2021-09-15 | $16.25 | $16.25 | $15.94 | $16.20 | $15.65 | 5,325 |
| 2021-09-14 | $16.28 | $16.36 | $16.28 | $16.36 | $15.81 | 633 |
| 2021-09-13 | $15.94 | $16.38 | $15.72 | $15.94 | $15.35 | 9,332 |
| 2021-09-10 | $15.81 | $15.92 | $15.70 | $15.91 | $15.32 | 6,153 |
| 2021-09-09 | $15.77 | $15.77 | $15.77 | $15.77 | $15.18 | 9 |
| 2021-09-08 | $15.73 | $15.85 | $15.73 | $15.77 | $15.18 | 3,434 |
| 2021-09-07 | $15.76 | $15.93 | $15.44 | $15.86 | $15.27 | 13,663 |
| 2021-09-03 | $15.95 | $15.95 | $15.76 | $15.76 | $15.18 | 3,352 |
| 2021-09-02 | $16.34 | $16.34 | $15.90 | $16.00 | $15.41 | 4,436 |
| 2021-09-01 | $16.32 | $16.32 | $15.81 | $16.09 | $15.50 | 3,534 |
| 2021-08-31 | $15.99 | $16.07 | $15.99 | $16.07 | $15.48 | 1,394 |
| 2021-08-30 | $16.17 | $16.17 | $15.96 | $16.02 | $15.43 | 1,847 |
| 2021-08-27 | $15.82 | $16.06 | $15.82 | $16.06 | $15.47 | 4,005 |
| 2021-08-26 | $15.91 | $15.91 | $15.83 | $15.83 | $15.25 | 1,010 |
| 2021-08-25 | $15.96 | $16.16 | $15.83 | $15.99 | $15.40 | 7,299 |
| 2021-08-24 | $15.84 | $15.84 | $15.84 | $15.84 | $15.25 | 106 |
| 2021-08-23 | $16.07 | $16.07 | $15.89 | $15.89 | $15.30 | 794 |
| 2021-08-20 | $15.90 | $15.95 | $15.73 | $15.95 | $15.36 | 11,406 |
| 2021-08-19 | $15.81 | $15.92 | $15.80 | $15.81 | $15.23 | 7,428 |
| 2021-08-18 | $15.77 | $15.81 | $15.63 | $15.81 | $15.23 | 2,497 |
| 2021-08-17 | $15.62 | $15.68 | $15.62 | $15.68 | $15.10 | 1,900 |
| 2021-08-16 | $15.78 | $15.78 | $15.78 | $15.78 | $15.20 | 34 |
| 2021-08-13 | $15.75 | $15.78 | $15.72 | $15.78 | $15.20 | 1,959 |
| 2021-08-12 | $15.73 | $15.78 | $15.73 | $15.74 | $15.16 | 4,148 |
| 2021-08-11 | $15.77 | $15.77 | $15.75 | $15.75 | $15.12 | 3,583 |
| 2021-08-10 | $15.70 | $15.74 | $15.58 | $15.67 | $15.04 | 9,448 |
| 2021-08-09 | $15.71 | $15.78 | $15.65 | $15.71 | $15.08 | 2,007 |
| 2021-08-06 | $15.69 | $15.77 | $15.69 | $15.71 | $15.08 | 7,510 |
| 2021-08-05 | $15.62 | $15.70 | $15.61 | $15.70 | $15.07 | 3,341 |
| 2021-08-04 | $15.55 | $15.74 | $15.55 | $15.68 | $15.05 | 4,290 |
| 2021-08-03 | $15.66 | $15.76 | $15.60 | $15.64 | $15.01 | 6,343 |
| 2021-08-02 | $15.57 | $15.68 | $15.49 | $15.66 | $15.03 | 2,867 |
| 2021-07-30 | $15.43 | $15.60 | $15.43 | $15.56 | $14.94 | 3,194 |
| 2021-07-29 | $15.47 | $15.50 | $15.38 | $15.50 | $14.87 | 12,793 |
| 2021-07-28 | $15.31 | $15.44 | $15.31 | $15.39 | $14.77 | 14,018 |
| 2021-07-27 | $15.45 | $15.45 | $15.34 | $15.38 | $14.76 | 10,743 |
| 2021-07-26 | $15.37 | $15.46 | $15.35 | $15.40 | $14.78 | 14,292 |
| 2021-07-23 | $15.49 | $15.49 | $15.40 | $15.41 | $14.79 | 2,903 |
| 2021-07-22 | $15.48 | $15.51 | $15.48 | $15.49 | $14.87 | 1,848 |
| 2021-07-21 | $15.49 | $15.49 | $15.43 | $15.43 | $14.81 | 2,494 |
| 2021-07-20 | $15.43 | $15.53 | $15.38 | $15.48 | $14.86 | 5,052 |
| 2021-07-19 | $15.49 | $15.49 | $15.43 | $15.46 | $14.84 | 797 |
| 2021-07-16 | $15.44 | $15.54 | $15.39 | $15.49 | $14.87 | 20,150 |
| 2021-07-15 | $15.41 | $15.52 | $15.41 | $15.49 | $14.87 | 13,111 |
| 2021-07-14 | $16.03 | $16.03 | $14.81 | $15.46 | $14.84 | 46,351 |
| 2021-07-13 | $15.97 | $16.16 | $15.97 | $16.16 | $15.46 | 5,797 |
| 2021-07-12 | $16.09 | $16.17 | $16.00 | $16.01 | $15.32 | 13,033 |
| 2021-07-09 | $16.17 | $16.17 | $16.04 | $16.16 | $15.46 | 9,509 |
| 2021-07-08 | $16.16 | $16.40 | $16.16 | $16.17 | $15.47 | 2,109 |
| 2021-07-07 | $16.34 | $16.37 | $16.30 | $16.30 | $15.59 | 3,948 |
| 2021-07-06 | $16.15 | $16.38 | $16.15 | $16.27 | $15.56 | 2,217 |
| 2021-07-02 | $16.28 | $16.36 | $16.15 | $16.17 | $15.47 | 3,428 |
| 2021-07-01 | $16.40 | $16.40 | $16.16 | $16.18 | $15.48 | 4,937 |
| 2021-06-30 | $16.34 | $16.34 | $16.31 | $16.31 | $15.60 | 789 |
| 2021-06-29 | $16.39 | $16.39 | $16.21 | $16.21 | $15.51 | 3,690 |
| 2021-06-28 | $16.25 | $16.40 | $16.25 | $16.40 | $15.69 | 700 |
| 2021-06-25 | $16.30 | $16.30 | $16.15 | $16.22 | $15.52 | 9,783 |
| 2021-06-24 | $16.32 | $16.32 | $16.32 | $16.32 | $15.62 | 850 |
| 2021-06-23 | $16.36 | $16.40 | $16.36 | $16.40 | $15.69 | 995 |
| 2021-06-22 | $16.38 | $16.38 | $16.38 | $16.38 | $15.67 | 0 |
| 2021-06-21 | $16.42 | $16.42 | $16.37 | $16.38 | $15.67 | 3,397 |
| 2021-06-18 | $16.24 | $16.32 | $16.24 | $16.32 | $15.61 | 5,792 |
| 2021-06-17 | $16.35 | $16.35 | $16.17 | $16.17 | $15.47 | 361 |
| 2021-06-16 | $16.35 | $16.37 | $16.10 | $16.37 | $15.66 | 1,026 |
| 2021-06-15 | $16.31 | $16.31 | $16.31 | $16.31 | $15.60 | 1,000 |
| 2021-06-14 | $16.00 | $16.25 | $16.00 | $16.25 | $15.54 | 3,401 |
| 2021-06-11 | $16.16 | $16.34 | $16.16 | $16.28 | $15.52 | 7,761 |
| 2021-06-10 | $16.20 | $16.20 | $16.01 | $16.18 | $15.43 | 2,699 |
| 2021-06-09 | $16.37 | $16.37 | $16.01 | $16.25 | $15.50 | 11,359 |
| 2021-06-08 | $16.36 | $16.36 | $16.31 | $16.35 | $15.59 | 3,635 |
| 2021-06-07 | $16.41 | $16.41 | $16.27 | $16.27 | $15.52 | 400 |
| 2021-06-04 | $16.25 | $16.25 | $16.23 | $16.23 | $15.48 | 2,453 |
| 2021-06-03 | $16.22 | $16.30 | $16.22 | $16.27 | $15.51 | 589 |
| 2021-06-02 | $16.48 | $16.48 | $16.30 | $16.30 | $15.54 | 1,533 |
| 2021-06-01 | $16.25 | $16.42 | $16.24 | $16.30 | $15.54 | 6,786 |
| 2021-05-28 | $16.24 | $16.24 | $16.24 | $16.24 | $15.48 | 683 |
| 2021-05-27 | $16.25 | $16.25 | $16.24 | $16.24 | $15.48 | 4,852 |
| 2021-05-26 | $16.20 | $16.25 | $16.20 | $16.25 | $15.49 | 1,632 |
| 2021-05-25 | $16.20 | $16.20 | $16.01 | $16.20 | $15.45 | 1,994 |
| 2021-05-24 | $16.24 | $16.24 | $16.22 | $16.24 | $15.48 | 2,473 |
| 2021-05-21 | $16.22 | $16.22 | $16.02 | $16.22 | $15.46 | 3,624 |
| 2021-05-20 | $16.10 | $16.24 | $16.10 | $16.24 | $15.48 | 5,676 |
| 2021-05-19 | $16.04 | $16.05 | $15.98 | $16.00 | $15.26 | 1,760 |
| 2021-05-18 | $16.01 | $16.15 | $16.00 | $16.00 | $15.26 | 7,317 |
| 2021-05-17 | $16.20 | $16.20 | $15.81 | $15.84 | $15.10 | 5,405 |
| 2021-05-14 | $16.23 | $16.24 | $16.05 | $16.19 | $15.44 | 4,519 |
| 2021-05-13 | $15.69 | $16.04 | $15.69 | $16.04 | $15.30 | 4,127 |
| 2021-05-12 | $15.86 | $15.86 | $15.86 | $15.86 | $15.07 | 729 |
| 2021-05-11 | $16.17 | $16.19 | $15.68 | $16.06 | $15.26 | 1,686 |
| 2021-05-10 | $15.63 | $16.34 | $15.63 | $16.34 | $15.53 | 14,731 |
| 2021-05-07 | $15.71 | $15.71 | $15.65 | $15.65 | $14.87 | 204 |
| 2021-05-06 | $15.68 | $15.71 | $15.62 | $15.65 | $14.87 | 936 |
| 2021-05-05 | $16.50 | $16.50 | $15.61 | $15.70 | $14.92 | 15,300 |
| 2021-05-04 | $15.90 | $16.70 | $15.74 | $16.50 | $15.68 | 26,072 |
| 2021-05-03 | $15.69 | $15.69 | $15.62 | $15.69 | $14.91 | 3,601 |
| 2021-04-30 | $15.55 | $15.69 | $15.55 | $15.69 | $14.91 | 1,453 |
| 2021-04-29 | $15.70 | $15.70 | $15.57 | $15.69 | $14.91 | 7,113 |
| 2021-04-28 | $15.55 | $15.69 | $15.55 | $15.66 | $14.88 | 10,535 |
| 2021-04-27 | $15.59 | $15.60 | $15.56 | $15.57 | $14.80 | 11,027 |
| 2021-04-26 | $15.55 | $15.63 | $15.55 | $15.56 | $14.79 | 5,263 |
| 2021-04-23 | $15.65 | $15.65 | $15.56 | $15.56 | $14.79 | 3,882 |
| 2021-04-22 | $15.89 | $15.89 | $15.65 | $15.65 | $14.87 | 584 |
| 2021-04-21 | $15.74 | $15.82 | $15.74 | $15.82 | $15.04 | 10,757 |
| 2021-04-20 | $15.70 | $15.74 | $15.70 | $15.74 | $14.96 | 1,209 |
| 2021-04-19 | $15.79 | $15.79 | $15.75 | $15.75 | $14.97 | 12,351 |
| 2021-04-16 | $15.60 | $15.82 | $15.55 | $15.79 | $15.01 | 7,239 |
| 2021-04-15 | $15.46 | $15.59 | $15.46 | $15.55 | $14.78 | 2,332 |
| 2021-04-14 | $15.16 | $15.60 | $15.15 | $15.60 | $14.83 | 25,063 |
| 2021-04-13 | $14.95 | $15.15 | $14.95 | $15.15 | $14.35 | 3,476 |
| 2021-04-12 | $14.89 | $15.16 | $14.89 | $15.16 | $14.36 | 17,318 |
| 2021-04-09 | $14.93 | $14.98 | $14.93 | $14.97 | $14.18 | 1,586 |
| 2021-04-08 | $14.94 | $14.96 | $14.90 | $14.90 | $14.11 | 16,900 |
| 2021-04-07 | $14.94 | $14.94 | $14.89 | $14.90 | $14.11 | 2,210 |
| 2021-04-06 | $14.92 | $14.96 | $14.86 | $14.89 | $14.10 | 3,757 |
| 2021-04-05 | $15.00 | $15.00 | $14.80 | $14.87 | $14.09 | 5,494 |
| 2021-04-01 | $14.94 | $14.94 | $14.82 | $14.90 | $14.11 | 5,036 |
| 2021-03-31 | $14.63 | $14.84 | $14.61 | $14.84 | $14.06 | 6,132 |
| 2021-03-30 | $14.56 | $14.71 | $14.56 | $14.71 | $13.93 | 10,964 |
| 2021-03-29 | $14.56 | $14.72 | $14.56 | $14.72 | $13.94 | 7,851 |
| 2021-03-26 | $14.67 | $14.78 | $14.65 | $14.71 | $13.93 | 9,410 |
| 2021-03-25 | $14.72 | $14.82 | $14.68 | $14.77 | $13.99 | 9,947 |
| 2021-03-24 | $14.80 | $14.93 | $14.65 | $14.82 | $14.04 | 24,326 |
| 2021-03-23 | $14.67 | $14.99 | $14.63 | $14.95 | $14.16 | 28,741 |
| 2021-03-22 | $14.90 | $14.90 | $14.56 | $14.70 | $13.92 | 11,250 |
| 2021-03-19 | $14.93 | $14.93 | $14.75 | $14.85 | $14.07 | 14,083 |
| 2021-03-18 | $14.92 | $14.92 | $14.80 | $14.80 | $14.02 | 13,531 |
| 2021-03-17 | $15.08 | $15.08 | $14.84 | $14.95 | $14.16 | 4,153 |
| 2021-03-16 | $15.08 | $15.08 | $14.99 | $15.03 | $14.24 | 3,523 |
| 2021-03-15 | $15.20 | $15.20 | $14.97 | $14.98 | $14.19 | 1,679 |
| 2021-03-12 | $15.20 | $15.20 | $15.20 | $15.20 | $14.40 | 634 |
| 2021-03-11 | $15.02 | $15.19 | $15.02 | $15.14 | $14.29 | 5,290 |
| 2021-03-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.16 | 201 |
| 2021-03-09 | $14.95 | $14.99 | $14.95 | $14.99 | $14.15 | 6,854 |
| 2021-03-08 | $14.80 | $15.04 | $14.80 | $14.84 | $14.01 | 2,647 |
| 2021-03-05 | $14.67 | $14.85 | $14.67 | $14.85 | $14.02 | 15,798 |
| 2021-03-04 | $15.04 | $15.10 | $14.96 | $14.99 | $14.15 | 7,064 |
| 2021-03-03 | $15.12 | $15.34 | $14.91 | $15.07 | $14.23 | 17,498 |
| 2021-03-02 | $15.12 | $15.12 | $15.05 | $15.09 | $14.24 | 4,394 |
| 2021-03-01 | $15.34 | $15.34 | $15.05 | $15.20 | $14.35 | 19,972 |
| 2021-02-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.05 | 3,435 |
| 2021-02-25 | $14.90 | $14.90 | $14.75 | $14.83 | $14.00 | 1,005 |
| 2021-02-24 | $14.90 | $14.90 | $14.85 | $14.86 | $14.03 | 3,352 |
| 2021-02-23 | $14.84 | $14.97 | $14.73 | $14.97 | $14.13 | 4,345 |
| 2021-02-22 | $14.86 | $14.98 | $14.86 | $14.98 | $14.14 | 10,554 |
| 2021-02-19 | $15.09 | $15.09 | $14.81 | $15.00 | $14.16 | 10,409 |
| 2021-02-18 | $15.11 | $15.19 | $15.01 | $15.02 | $14.18 | 22,364 |
| 2021-02-17 | $15.20 | $15.20 | $15.02 | $15.14 | $14.29 | 4,883 |
| 2021-02-16 | $15.29 | $15.31 | $15.12 | $15.20 | $14.35 | 6,439 |
| 2021-02-12 | $15.29 | $15.29 | $15.29 | $15.29 | $14.43 | 885 |
| 2021-02-11 | $15.28 | $15.29 | $15.28 | $15.29 | $14.43 | 3,035 |
| 2021-02-10 | $15.11 | $15.29 | $15.11 | $15.24 | $14.34 | 4,572 |
| 2021-02-09 | $15.03 | $15.24 | $15.00 | $15.15 | $14.25 | 12,567 |
| 2021-02-08 | $14.96 | $15.00 | $14.90 | $14.95 | $14.06 | 2,796 |
| 2021-02-05 | $15.00 | $15.00 | $14.91 | $15.00 | $14.11 | 2,913 |
| 2021-02-04 | $15.05 | $15.05 | $14.67 | $15.02 | $14.13 | 23,829 |
| 2021-02-03 | $15.00 | $15.09 | $15.00 | $15.09 | $14.20 | 3,792 |
| 2021-02-02 | $14.95 | $15.38 | $14.95 | $15.02 | $14.13 | 12,210 |
| 2021-02-01 | $15.00 | $15.01 | $15.00 | $15.01 | $14.12 | 5,213 |
| 2021-01-29 | $14.99 | $15.01 | $14.89 | $15.00 | $14.11 | 11,854 |
| 2021-01-28 | $15.00 | $15.00 | $14.98 | $15.00 | $14.11 | 5,275 |
| 2021-01-27 | $14.85 | $14.94 | $14.85 | $14.94 | $14.05 | 5,588 |
| 2021-01-26 | $14.90 | $14.91 | $14.83 | $14.91 | $14.03 | 5,294 |
| 2021-01-25 | $14.73 | $14.90 | $14.73 | $14.90 | $14.02 | 4,131 |
| 2021-01-22 | $14.86 | $14.90 | $14.72 | $14.73 | $13.86 | 6,697 |
| 2021-01-21 | $14.89 | $14.91 | $14.87 | $14.90 | $14.02 | 8,001 |
| 2021-01-20 | $14.83 | $15.07 | $14.81 | $15.07 | $14.18 | 5,118 |
| 2021-01-19 | $14.86 | $14.86 | $14.84 | $14.86 | $13.98 | 4,948 |
| 2021-01-15 | $14.80 | $14.91 | $14.75 | $14.91 | $14.03 | 4,936 |
| 2021-01-14 | $15.07 | $15.07 | $14.67 | $14.88 | $14.00 | 17,800 |
| 2021-01-13 | $14.81 | $15.00 | $14.64 | $15.00 | $14.06 | 5,028 |
| 2021-01-12 | $14.75 | $14.97 | $14.75 | $14.91 | $13.98 | 7,736 |
| 2021-01-11 | $14.70 | $14.73 | $14.70 | $14.73 | $13.81 | 1,148 |
| 2021-01-08 | $14.61 | $14.66 | $14.54 | $14.66 | $13.74 | 14,695 |
| 2021-01-07 | $14.67 | $14.69 | $14.60 | $14.66 | $13.74 | 9,281 |
| 2021-01-06 | $14.77 | $14.81 | $14.64 | $14.72 | $13.80 | 23,051 |
| 2021-01-05 | $14.78 | $14.78 | $14.64 | $14.64 | $13.72 | 1,962 |
| 2021-01-04 | $14.78 | $14.81 | $14.67 | $14.67 | $13.75 | 4,351 |
| 2020-12-31 | $14.70 | $14.88 | $14.65 | $14.83 | $13.90 | 20,678 |
| 2020-12-30 | $14.69 | $14.70 | $14.65 | $14.65 | $13.73 | 7,217 |
| 2020-12-29 | $14.70 | $14.70 | $14.64 | $14.69 | $13.77 | 17,710 |
| 2020-12-28 | $14.70 | $14.70 | $14.54 | $14.70 | $13.78 | 6,921 |
| 2020-12-24 | $14.69 | $14.71 | $14.67 | $14.67 | $13.75 | 2,164 |
| 2020-12-23 | $14.72 | $14.72 | $14.66 | $14.71 | $13.79 | 5,098 |
| 2020-12-22 | $14.72 | $14.72 | $14.64 | $14.69 | $13.77 | 3,237 |
| 2020-12-21 | $14.72 | $14.72 | $14.68 | $14.71 | $13.79 | 7,123 |
| 2020-12-18 | $14.87 | $14.95 | $14.72 | $14.72 | $13.80 | 2,802 |
| 2020-12-17 | $14.78 | $14.80 | $14.66 | $14.72 | $13.80 | 10,144 |
| 2020-12-16 | $14.72 | $14.73 | $14.61 | $14.73 | $13.80 | 1,302 |
| 2020-12-15 | $14.80 | $14.80 | $14.69 | $14.71 | $13.79 | 13,312 |
| 2020-12-14 | $14.60 | $14.69 | $14.60 | $14.68 | $13.76 | 23,666 |
| 2020-12-11 | $14.73 | $14.73 | $14.60 | $14.67 | $13.70 | 903 |
| 2020-12-10 | $14.71 | $14.71 | $14.59 | $14.59 | $13.63 | 4,205 |
| 2020-12-09 | $14.77 | $14.92 | $14.64 | $14.68 | $13.71 | 5,622 |
| 2020-12-08 | $14.95 | $14.95 | $14.62 | $14.64 | $13.67 | 25,602 |
| 2020-12-07 | $15.00 | $15.00 | $14.90 | $14.95 | $13.96 | 3,422 |
| 2020-12-04 | $14.95 | $14.99 | $14.95 | $14.95 | $13.96 | 34,326 |
| 2020-12-03 | $14.95 | $14.95 | $14.88 | $14.94 | $13.96 | 3,744 |
| 2020-12-02 | $14.86 | $14.97 | $14.86 | $14.92 | $13.94 | 2,752 |
| 2020-12-01 | $14.95 | $14.97 | $14.86 | $14.97 | $13.98 | 5,889 |
| 2020-11-30 | $14.82 | $14.95 | $14.82 | $14.95 | $13.96 | 2,372 |
| 2020-11-27 | $14.97 | $14.97 | $14.82 | $14.91 | $13.93 | 515 |
| 2020-11-25 | $14.80 | $14.93 | $14.80 | $14.89 | $13.91 | 1,849 |
| 2020-11-24 | $14.83 | $14.97 | $14.83 | $14.97 | $13.98 | 4,426 |
| 2020-11-23 | $14.92 | $14.97 | $14.92 | $14.92 | $13.93 | 5,579 |
| 2020-11-20 | $14.86 | $14.86 | $14.83 | $14.83 | $13.85 | 2,809 |
| 2020-11-19 | $14.79 | $14.92 | $14.79 | $14.92 | $13.94 | 2,095 |
| 2020-11-18 | $14.90 | $14.90 | $14.79 | $14.79 | $13.81 | 2,040 |
| 2020-11-17 | $14.80 | $14.97 | $14.72 | $14.97 | $13.98 | 3,023 |
| 2020-11-16 | $14.80 | $14.89 | $14.80 | $14.84 | $13.86 | 1,139 |
| 2020-11-13 | $14.77 | $14.89 | $14.75 | $14.89 | $13.91 | 1,056 |
| 2020-11-12 | $14.65 | $14.81 | $14.65 | $14.81 | $13.83 | 2,395 |
| 2020-11-11 | $14.70 | $14.74 | $14.70 | $14.70 | $13.68 | 681 |
| 2020-11-10 | $14.67 | $14.75 | $14.66 | $14.75 | $13.73 | 5,548 |
| 2020-11-09 | $14.66 | $14.77 | $14.66 | $14.75 | $13.73 | 3,610 |
| 2020-11-06 | $14.78 | $14.78 | $14.62 | $14.62 | $13.61 | 3,110 |
| 2020-11-05 | $14.68 | $14.75 | $14.65 | $14.65 | $13.64 | 4,016 |
| 2020-11-04 | $14.52 | $14.78 | $14.52 | $14.78 | $13.75 | 3,506 |
| 2020-11-03 | $14.60 | $14.60 | $14.44 | $14.47 | $13.47 | 1,510 |
| 2020-11-02 | $14.80 | $14.80 | $14.46 | $14.46 | $13.46 | 12,430 |
| 2020-10-30 | $14.66 | $14.75 | $14.50 | $14.63 | $13.61 | 2,983 |
| 2020-10-29 | $14.90 | $14.90 | $14.52 | $14.68 | $13.67 | 8,774 |
| 2020-10-28 | $14.98 | $14.98 | $14.85 | $14.85 | $13.82 | 565 |
| 2020-10-27 | $14.79 | $15.00 | $14.79 | $15.00 | $13.96 | 3,957 |
| 2020-10-26 | $14.82 | $14.82 | $14.66 | $14.71 | $13.69 | 5,712 |
| 2020-10-23 | $14.66 | $14.72 | $14.61 | $14.61 | $13.60 | 5,144 |
| 2020-10-22 | $14.64 | $14.65 | $14.64 | $14.65 | $13.64 | 3,616 |
| 2020-10-21 | $14.54 | $14.68 | $14.54 | $14.65 | $13.63 | 7,689 |
| 2020-10-20 | $14.57 | $14.75 | $14.57 | $14.75 | $13.73 | 1,468 |
| 2020-10-19 | $14.77 | $14.78 | $14.61 | $14.73 | $13.71 | 6,136 |
| 2020-10-16 | $14.66 | $14.77 | $14.66 | $14.77 | $13.75 | 3,158 |
| 2020-10-15 | $14.62 | $14.62 | $14.60 | $14.60 | $13.59 | 2,810 |
| 2020-10-14 | $14.71 | $14.78 | $14.69 | $14.69 | $13.67 | 4,501 |
| 2020-10-13 | $14.64 | $14.87 | $14.54 | $14.87 | $13.79 | 6,823 |
| 2020-10-12 | $14.46 | $14.47 | $14.44 | $14.44 | $13.39 | 610 |
| 2020-10-09 | $14.39 | $14.64 | $14.36 | $14.51 | $13.46 | 3,015 |
| 2020-10-08 | $14.37 | $14.37 | $14.36 | $14.36 | $13.32 | 1,043 |
| 2020-10-07 | $14.33 | $14.41 | $14.23 | $14.25 | $13.22 | 4,540 |
| 2020-10-06 | $14.39 | $14.40 | $14.35 | $14.40 | $13.36 | 1,605 |
| 2020-10-05 | $14.14 | $14.27 | $14.14 | $14.27 | $13.23 | 970 |
| 2020-10-02 | $14.63 | $14.63 | $14.02 | $14.13 | $13.10 | 13,706 |
| 2020-10-01 | $14.25 | $14.34 | $14.20 | $14.34 | $13.30 | 1,680 |
| 2020-09-30 | $14.15 | $14.17 | $14.10 | $14.10 | $13.08 | 1,567 |
| 2020-09-29 | $14.20 | $14.20 | $14.06 | $14.06 | $13.04 | 8,104 |
| 2020-09-28 | $13.99 | $14.10 | $13.99 | $14.06 | $13.04 | 11,212 |
| 2020-09-25 | $13.93 | $13.93 | $13.93 | $13.93 | $12.92 | 501 |
| 2020-09-24 | $13.94 | $13.96 | $13.90 | $13.91 | $12.90 | 4,225 |
| 2020-09-23 | $13.99 | $14.01 | $13.85 | $13.95 | $12.94 | 12,184 |
| 2020-09-22 | $13.88 | $14.00 | $13.78 | $13.95 | $12.94 | 7,813 |
| 2020-09-21 | $13.91 | $13.92 | $13.78 | $13.87 | $12.86 | 4,318 |
| 2020-09-18 | $13.96 | $13.97 | $13.95 | $13.95 | $12.94 | 4,587 |
| 2020-09-17 | $14.00 | $14.00 | $13.85 | $13.85 | $12.85 | 7,757 |
| 2020-09-16 | $13.99 | $13.99 | $13.95 | $13.99 | $12.98 | 7,697 |
| 2020-09-15 | $14.32 | $14.32 | $13.96 | $14.00 | $12.98 | 16,724 |
| 2020-09-14 | $14.33 | $14.33 | $14.17 | $14.17 | $13.14 | 2,791 |
| 2020-09-11 | $14.49 | $14.49 | $14.28 | $14.30 | $13.22 | 4,510 |
| 2020-09-10 | $14.75 | $14.75 | $14.44 | $14.50 | $13.40 | 9,729 |
| 2020-09-09 | $14.60 | $14.98 | $14.60 | $14.75 | $13.63 | 6,044 |
| 2020-09-08 | $14.92 | $14.92 | $14.66 | $14.66 | $13.55 | 506 |
| 2020-09-04 | $14.85 | $14.85 | $14.85 | $14.85 | $13.73 | 1 |
| 2020-09-03 | $14.95 | $14.95 | $14.72 | $14.85 | $13.73 | 2,674 |
| 2020-09-02 | $14.80 | $14.99 | $14.74 | $14.99 | $13.86 | 4,573 |
| 2020-09-01 | $15.00 | $15.00 | $14.80 | $14.85 | $13.73 | 5,047 |
| 2020-08-31 | $15.00 | $15.00 | $14.99 | $14.99 | $13.86 | 1,482 |
| 2020-08-28 | $14.81 | $14.81 | $14.74 | $14.80 | $13.68 | 6,104 |
| 2020-08-27 | $14.80 | $14.81 | $14.80 | $14.80 | $13.68 | 3,710 |
| 2020-08-26 | $14.82 | $14.82 | $14.80 | $14.80 | $13.68 | 1,003 |
| 2020-08-25 | $14.75 | $14.79 | $14.72 | $14.77 | $13.65 | 4,803 |
| 2020-08-24 | $14.74 | $14.74 | $14.70 | $14.72 | $13.61 | 23,644 |
| 2020-08-21 | $14.90 | $14.90 | $14.77 | $14.77 | $13.65 | 1,788 |
| 2020-08-20 | $14.72 | $14.86 | $14.72 | $14.79 | $13.67 | 2,800 |
| 2020-08-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 201 |
| 2020-08-18 | $14.78 | $14.90 | $14.78 | $14.90 | $13.77 | 331 |
| 2020-08-17 | $14.80 | $14.95 | $14.80 | $14.95 | $13.82 | 4,646 |
| 2020-08-14 | $14.73 | $14.80 | $14.73 | $14.77 | $13.65 | 4,436 |
| 2020-08-13 | $14.97 | $14.97 | $14.72 | $14.76 | $13.65 | 11,639 |
| 2020-08-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.82 | 1,904 |
| 2020-08-11 | $14.77 | $14.99 | $14.77 | $14.95 | $13.77 | 6,838 |
| 2020-08-10 | $14.76 | $14.90 | $14.75 | $14.84 | $13.67 | 4,193 |
| 2020-08-07 | $14.85 | $14.85 | $14.85 | $14.85 | $13.68 | 744 |
| 2020-08-06 | $14.75 | $14.81 | $14.75 | $14.81 | $13.65 | 1,927 |
| 2020-08-05 | $14.72 | $14.79 | $14.72 | $14.79 | $13.63 | 9,852 |
| 2020-08-04 | $14.62 | $14.74 | $14.55 | $14.74 | $13.58 | 8,299 |
| 2020-08-03 | $14.62 | $14.62 | $14.55 | $14.55 | $13.40 | 1,954 |
| 2020-07-31 | $14.48 | $14.61 | $14.48 | $14.61 | $13.46 | 1,327 |
| 2020-07-30 | $14.56 | $14.56 | $14.36 | $14.50 | $13.36 | 2,275 |
| 2020-07-29 | $14.36 | $14.51 | $14.36 | $14.41 | $13.28 | 4,403 |
| 2020-07-28 | $14.41 | $14.56 | $14.41 | $14.52 | $13.37 | 3,713 |
| 2020-07-27 | $14.45 | $14.45 | $14.39 | $14.40 | $13.27 | 3,700 |
| 2020-07-24 | $14.58 | $14.59 | $14.35 | $14.37 | $13.24 | 8,824 |
| 2020-07-23 | $14.44 | $14.45 | $14.40 | $14.45 | $13.31 | 2,029 |
| 2020-07-22 | $14.45 | $14.45 | $14.37 | $14.41 | $13.28 | 9,277 |
| 2020-07-21 | $14.41 | $14.41 | $14.41 | $14.41 | $13.27 | 311 |
| 2020-07-20 | $14.75 | $14.75 | $14.41 | $14.41 | $13.28 | 2,130 |
| 2020-07-17 | $14.43 | $14.43 | $14.40 | $14.43 | $13.29 | 1,551 |
| 2020-07-16 | $14.50 | $14.59 | $14.41 | $14.59 | $13.44 | 5,611 |
| 2020-07-15 | $14.47 | $14.53 | $14.47 | $14.53 | $13.39 | 2,047 |
| 2020-07-14 | $14.16 | $14.31 | $14.16 | $14.31 | $13.18 | 967 |
| 2020-07-13 | $14.48 | $14.48 | $14.48 | $14.48 | $13.29 | 140 |
| 2020-07-10 | $14.30 | $14.49 | $14.22 | $14.49 | $13.30 | 5,612 |
| 2020-07-09 | $14.50 | $14.50 | $14.46 | $14.49 | $13.30 | 3,801 |
| 2020-07-08 | $14.42 | $14.50 | $14.41 | $14.50 | $13.31 | 2,145 |
| 2020-07-07 | $14.25 | $14.50 | $14.25 | $14.50 | $13.31 | 3,299 |
| 2020-07-06 | $14.25 | $14.41 | $14.25 | $14.25 | $13.08 | 6,469 |
| 2020-07-02 | $14.16 | $14.26 | $14.16 | $14.25 | $13.08 | 2,702 |
| 2020-07-01 | $14.26 | $14.26 | $14.16 | $14.22 | $13.06 | 2,723 |
| 2020-06-30 | $14.13 | $14.23 | $14.13 | $14.23 | $13.07 | 2,033 |
| 2020-06-29 | $14.26 | $14.26 | $14.26 | $14.26 | $13.09 | 2,396 |
| 2020-06-26 | $14.15 | $14.18 | $14.08 | $14.18 | $13.02 | 2,647 |
| 2020-06-25 | $14.10 | $14.21 | $14.10 | $14.21 | $13.05 | 1,276 |
| 2020-06-24 | $14.09 | $14.12 | $14.01 | $14.08 | $12.93 | 4,856 |
| 2020-06-23 | $13.95 | $14.12 | $13.95 | $14.12 | $12.96 | 4,717 |
| 2020-06-22 | $13.71 | $13.92 | $13.71 | $13.92 | $12.78 | 5,651 |
| 2020-06-19 | $13.90 | $13.90 | $13.67 | $13.85 | $12.72 | 3,468 |
| 2020-06-18 | $13.77 | $13.88 | $13.77 | $13.88 | $12.74 | 1,283 |
| 2020-06-17 | $13.70 | $13.84 | $13.70 | $13.84 | $12.71 | 4,913 |
| 2020-06-16 | $13.68 | $13.68 | $13.68 | $13.68 | $12.56 | 11 |
| 2020-06-15 | $13.50 | $13.68 | $13.50 | $13.68 | $12.56 | 3,247 |
| 2020-06-12 | $13.42 | $13.55 | $13.42 | $13.50 | $12.40 | 4,735 |
| 2020-06-11 | $13.50 | $13.61 | $13.45 | $13.47 | $12.32 | 5,128 |
| 2020-06-10 | $13.83 | $13.85 | $13.44 | $13.44 | $12.30 | 21,639 |
| 2020-06-09 | $14.00 | $14.07 | $13.92 | $13.92 | $12.73 | 2,826 |
| 2020-06-08 | $13.93 | $14.10 | $13.93 | $14.06 | $12.86 | 4,510 |
| 2020-06-05 | $13.95 | $14.01 | $13.80 | $13.99 | $12.80 | 3,118 |
| 2020-06-04 | $14.10 | $14.14 | $13.60 | $13.60 | $12.44 | 4,697 |
| 2020-06-03 | $14.10 | $14.10 | $13.92 | $13.92 | $12.73 | 3,633 |
| 2020-06-02 | $13.82 | $14.10 | $13.81 | $14.06 | $12.86 | 17,235 |
| 2020-06-01 | $13.74 | $13.77 | $13.62 | $13.77 | $12.60 | 2,676 |
| 2020-05-29 | $13.99 | $14.01 | $13.47 | $13.55 | $12.39 | 7,130 |
| 2020-05-28 | $13.91 | $14.01 | $13.83 | $13.83 | $12.65 | 1,699 |
| 2020-05-27 | $13.30 | $13.82 | $13.30 | $13.82 | $12.64 | 13,647 |
| 2020-05-26 | $13.25 | $13.41 | $13.25 | $13.30 | $12.17 | 1,731 |
| 2020-05-22 | $13.17 | $13.20 | $13.17 | $13.20 | $12.08 | 2,040 |
| 2020-05-21 | $13.08 | $13.08 | $13.08 | $13.08 | $11.97 | 188 |
| 2020-05-20 | $13.24 | $13.24 | $13.14 | $13.14 | $12.02 | 4,169 |
| 2020-05-19 | $13.01 | $13.23 | $13.01 | $13.10 | $11.98 | 14,847 |
| 2020-05-18 | $13.78 | $13.78 | $12.54 | $13.03 | $11.92 | 38,964 |
| 2020-05-15 | $13.63 | $13.63 | $13.63 | $13.63 | $12.47 | 1,332 |
| 2020-05-14 | $13.87 | $13.87 | $13.52 | $13.69 | $12.52 | 4,101 |
| 2020-05-13 | $13.86 | $14.14 | $13.73 | $13.80 | $12.58 | 3,622 |
| 2020-05-12 | $14.06 | $14.06 | $14.00 | $14.00 | $12.77 | 20,061 |
| 2020-05-11 | $14.02 | $14.44 | $14.00 | $14.11 | $12.87 | 7,003 |
| 2020-05-08 | $13.81 | $14.05 | $13.67 | $14.00 | $12.77 | 24,549 |
| 2020-05-07 | $13.35 | $14.71 | $13.35 | $13.86 | $12.64 | 11,731 |
| 2020-05-06 | $13.35 | $13.35 | $13.33 | $13.35 | $12.17 | 2,809 |
| 2020-05-05 | $12.90 | $13.30 | $12.90 | $13.30 | $12.13 | 4,442 |
| 2020-05-04 | $12.79 | $13.07 | $12.79 | $12.97 | $11.83 | 4,160 |
| 2020-05-01 | $13.07 | $13.07 | $12.80 | $13.01 | $11.86 | 4,793 |
| 2020-04-30 | $13.02 | $13.07 | $12.91 | $13.04 | $11.89 | 11,751 |
| 2020-04-29 | $12.71 | $12.97 | $12.67 | $12.97 | $11.83 | 7,700 |
| 2020-04-28 | $12.50 | $12.59 | $12.50 | $12.55 | $11.44 | 3,711 |
| 2020-04-27 | $12.68 | $12.68 | $12.38 | $12.41 | $11.32 | 11,118 |
| 2020-04-24 | $12.61 | $12.62 | $12.60 | $12.62 | $11.51 | 4,466 |
| 2020-04-23 | $13.07 | $13.07 | $12.60 | $12.63 | $11.52 | 20,529 |
| 2020-04-22 | $12.73 | $12.75 | $12.70 | $12.70 | $11.58 | 1,668 |
| 2020-04-21 | $12.71 | $12.89 | $12.65 | $12.76 | $11.63 | 10,062 |
| 2020-04-20 | $12.76 | $13.05 | $12.76 | $12.83 | $11.70 | 12,656 |
| 2020-04-17 | $13.07 | $13.07 | $12.81 | $13.07 | $11.92 | 15,600 |
| 2020-04-16 | $12.91 | $13.07 | $12.90 | $13.05 | $11.90 | 21,545 |
| 2020-04-15 | $12.77 | $13.07 | $12.76 | $13.07 | $11.92 | 3,820 |
| 2020-04-14 | $12.89 | $13.07 | $12.89 | $13.06 | $11.91 | 10,481 |
| 2020-04-13 | $13.03 | $13.03 | $12.78 | $12.85 | $11.68 | 9,360 |
| 2020-04-09 | $12.85 | $13.07 | $12.85 | $13.03 | $11.84 | 28,923 |
| 2020-04-08 | $12.91 | $13.05 | $12.91 | $12.92 | $11.74 | 2,628 |
| 2020-04-07 | $13.02 | $13.06 | $12.70 | $13.05 | $11.86 | 6,442 |
| 2020-04-06 | $12.66 | $12.91 | $12.60 | $12.61 | $11.46 | 5,116 |
| 2020-04-03 | $12.60 | $12.62 | $12.36 | $12.40 | $11.27 | 5,998 |
| 2020-04-02 | $12.34 | $12.84 | $12.34 | $12.49 | $11.35 | 8,617 |
| 2020-04-01 | $13.07 | $13.07 | $12.41 | $12.50 | $11.36 | 28,122 |
| 2020-03-31 | $13.07 | $13.10 | $13.07 | $13.07 | $11.88 | 1,796 |
| 2020-03-30 | $13.19 | $13.39 | $13.05 | $13.23 | $12.02 | 2,570 |
| 2020-03-27 | $13.06 | $13.06 | $12.99 | $12.99 | $11.81 | 4,233 |
| 2020-03-26 | $12.50 | $12.99 | $12.50 | $12.99 | $11.81 | 15,285 |
| 2020-03-25 | $12.10 | $12.55 | $11.95 | $12.43 | $11.29 | 16,744 |
| 2020-03-24 | $11.24 | $11.90 | $11.24 | $11.61 | $10.55 | 18,158 |
| 2020-03-23 | $12.90 | $12.90 | $11.01 | $11.24 | $10.22 | 14,105 |
| 2020-03-20 | $12.36 | $12.88 | $12.31 | $12.40 | $11.27 | 6,599 |
| 2020-03-19 | $12.70 | $12.76 | $11.34 | $12.13 | $11.02 | 20,152 |
| 2020-03-18 | $13.09 | $13.09 | $12.75 | $12.82 | $11.65 | 21,601 |
| 2020-03-17 | $13.25 | $13.50 | $13.25 | $13.45 | $12.22 | 7,125 |
| 2020-03-16 | $14.00 | $14.00 | $13.23 | $13.25 | $12.04 | 8,688 |
| 2020-03-13 | $13.52 | $14.21 | $13.52 | $14.00 | $12.72 | 5,442 |
| 2020-03-12 | $14.40 | $14.40 | $12.95 | $13.43 | $12.20 | 34,719 |
| 2020-03-11 | $14.88 | $14.88 | $14.20 | $14.20 | $12.86 | 27,053 |
| 2020-03-10 | $14.83 | $14.83 | $14.83 | $14.83 | $13.43 | 1,833 |
| 2020-03-09 | $14.86 | $14.86 | $14.79 | $14.79 | $13.40 | 5,049 |
| 2020-03-06 | $14.90 | $14.90 | $14.81 | $14.89 | $13.49 | 1,519 |
| 2020-03-05 | $14.79 | $14.90 | $14.79 | $14.90 | $13.50 | 1,106 |
| 2020-03-04 | $14.83 | $14.88 | $14.77 | $14.81 | $13.41 | 2,304 |
| 2020-03-03 | $14.82 | $14.82 | $14.82 | $14.82 | $13.43 | 421 |
| 2020-03-02 | $14.90 | $14.90 | $14.72 | $14.78 | $13.39 | 4,893 |
| 2020-02-28 | $14.69 | $14.79 | $14.69 | $14.72 | $13.33 | 6,851 |
| 2020-02-27 | $14.88 | $14.88 | $14.74 | $14.87 | $13.47 | 9,351 |
| 2020-02-26 | $14.78 | $14.78 | $14.78 | $14.78 | $13.39 | 321 |
| 2020-02-25 | $14.71 | $14.83 | $14.71 | $14.77 | $13.38 | 6,285 |
| 2020-02-24 | $14.73 | $14.90 | $14.70 | $14.88 | $13.48 | 14,327 |
| 2020-02-21 | $14.84 | $14.84 | $14.77 | $14.83 | $13.43 | 8,269 |
| 2020-02-20 | $14.73 | $14.73 | $14.73 | $14.73 | $13.34 | 50 |
| 2020-02-19 | $14.73 | $14.73 | $14.73 | $14.73 | $13.34 | 504 |
| 2020-02-18 | $14.65 | $14.79 | $14.65 | $14.76 | $13.37 | 28,183 |
| 2020-02-14 | $14.60 | $14.63 | $14.60 | $14.63 | $13.25 | 2,668 |
| 2020-02-13 | $14.63 | $14.63 | $14.61 | $14.63 | $13.25 | 5,579 |
| 2020-02-12 | $14.63 | $14.63 | $14.61 | $14.61 | $13.19 | 2,603 |
| 2020-02-11 | $14.63 | $14.63 | $14.58 | $14.62 | $13.20 | 7,107 |
| 2020-02-10 | $14.63 | $14.63 | $14.59 | $14.63 | $13.21 | 6,554 |
| 2020-02-07 | $14.55 | $14.63 | $14.53 | $14.61 | $13.19 | 12,967 |
| 2020-02-06 | $14.51 | $14.58 | $14.47 | $14.58 | $13.16 | 8,925 |
| 2020-02-05 | $14.40 | $14.53 | $14.39 | $14.47 | $13.06 | 4,139 |
| 2020-02-04 | $14.45 | $14.51 | $14.37 | $14.41 | $13.01 | 1,491 |
| 2020-02-03 | $14.59 | $14.62 | $14.44 | $14.44 | $13.04 | 7,394 |
| 2020-01-31 | $14.55 | $14.57 | $14.48 | $14.48 | $13.07 | 1,455 |
| 2020-01-30 | $14.38 | $14.52 | $14.37 | $14.47 | $13.07 | 23,645 |
| 2020-01-29 | $14.41 | $14.44 | $14.38 | $14.38 | $12.98 | 6,324 |
| 2020-01-28 | $14.36 | $14.42 | $14.36 | $14.41 | $13.01 | 3,261 |
| 2020-01-27 | $14.45 | $14.45 | $14.41 | $14.42 | $13.02 | 5,593 |
| 2020-01-24 | $14.41 | $14.44 | $14.40 | $14.44 | $13.04 | 2,080 |
| 2020-01-23 | $14.36 | $14.45 | $14.31 | $14.45 | $13.05 | 36,077 |
| 2020-01-22 | $14.44 | $14.44 | $14.36 | $14.36 | $12.96 | 3,491 |
| 2020-01-21 | $14.42 | $14.42 | $14.37 | $14.37 | $12.97 | 276 |
| 2020-01-17 | $14.39 | $14.45 | $14.30 | $14.40 | $13.00 | 6,727 |
| 2020-01-16 | $14.50 | $14.50 | $14.45 | $14.50 | $13.09 | 7,727 |
| 2020-01-15 | $14.53 | $14.53 | $14.33 | $14.39 | $12.99 | 10,446 |
| 2020-01-14 | $14.56 | $14.56 | $14.39 | $14.39 | $12.99 | 7,229 |
| 2020-01-13 | $14.53 | $14.59 | $14.43 | $14.45 | $13.00 | 7,802 |
| 2020-01-10 | $14.61 | $14.61 | $14.60 | $14.60 | $13.14 | 488 |
| 2020-01-09 | $14.63 | $14.63 | $14.45 | $14.49 | $13.04 | 8,442 |
| 2020-01-08 | $14.57 | $14.63 | $14.50 | $14.50 | $13.04 | 9,489 |
| 2020-01-07 | $14.49 | $14.64 | $14.49 | $14.64 | $13.17 | 6,374 |
| 2020-01-06 | $14.60 | $14.60 | $14.52 | $14.52 | $13.06 | 3,416 |
| 2020-01-03 | $14.58 | $14.58 | $14.45 | $14.58 | $13.12 | 3,528 |
| 2020-01-02 | $14.60 | $14.60 | $14.39 | $14.39 | $12.95 | 2,186 |
| 2019-12-31 | $14.66 | $14.66 | $14.55 | $14.60 | $13.14 | 9,212 |
| 2019-12-30 | $14.55 | $14.55 | $14.55 | $14.55 | $13.09 | 358 |
| 2019-12-27 | $14.50 | $14.58 | $14.31 | $14.56 | $13.10 | 3,214 |
| 2019-12-26 | $14.39 | $14.39 | $14.30 | $14.30 | $12.86 | 1,067 |
| 2019-12-24 | $14.27 | $14.39 | $14.21 | $14.39 | $12.94 | 2,896 |
| 2019-12-23 | $14.19 | $14.36 | $14.19 | $14.36 | $12.92 | 8,771 |
| 2019-12-20 | $14.15 | $14.28 | $14.15 | $14.28 | $12.85 | 13,955 |
| 2019-12-19 | $14.16 | $14.22 | $14.15 | $14.15 | $12.73 | 10,143 |
| 2019-12-18 | $14.16 | $14.16 | $14.02 | $14.14 | $12.73 | 8,907 |
| 2019-12-17 | $13.96 | $14.15 | $13.96 | $14.15 | $12.73 | 4,570 |
| 2019-12-16 | $14.12 | $14.12 | $14.01 | $14.02 | $12.61 | 4,324 |
| 2019-12-13 | $14.00 | $14.11 | $13.98 | $14.08 | $12.67 | 15,558 |
| 2019-12-12 | $14.16 | $14.17 | $13.99 | $13.99 | $12.59 | 11,714 |
| 2019-12-11 | $14.02 | $14.17 | $14.02 | $14.15 | $12.69 | 7,786 |
| 2019-12-10 | $14.05 | $14.10 | $13.97 | $14.10 | $12.64 | 6,455 |
| 2019-12-09 | $14.08 | $14.08 | $14.02 | $14.05 | $12.59 | 3,337 |
| 2019-12-06 | $14.04 | $14.04 | $14.01 | $14.04 | $12.59 | 1,807 |
| 2019-12-05 | $13.99 | $14.03 | $13.98 | $14.01 | $12.56 | 5,720 |
| 2019-12-04 | $13.91 | $14.05 | $13.90 | $14.00 | $12.55 | 11,585 |
| 2019-12-03 | $14.01 | $14.03 | $13.96 | $13.98 | $12.54 | 7,637 |
| 2019-12-02 | $14.01 | $14.01 | $13.92 | $13.92 | $12.48 | 1,179 |
| 2019-11-29 | $13.86 | $13.99 | $13.86 | $13.92 | $12.48 | 4,432 |
| 2019-11-27 | $14.02 | $14.02 | $13.89 | $13.90 | $12.46 | 11,720 |
| 2019-11-26 | $13.96 | $14.01 | $13.82 | $13.90 | $12.46 | 6,304 |
| 2019-11-25 | $13.92 | $13.92 | $13.92 | $13.92 | $12.48 | 812 |
| 2019-11-22 | $13.80 | $13.96 | $13.80 | $13.95 | $12.51 | 9,277 |
| 2019-11-21 | $13.90 | $13.97 | $13.86 | $13.97 | $12.52 | 615 |
| 2019-11-20 | $14.02 | $14.02 | $13.86 | $13.86 | $12.43 | 4,098 |
| 2019-11-19 | $13.84 | $13.85 | $13.84 | $13.85 | $12.41 | 1,331 |
| 2019-11-18 | $13.90 | $13.91 | $13.84 | $13.84 | $12.41 | 3,002 |
| 2019-11-15 | $13.93 | $13.94 | $13.83 | $13.83 | $12.40 | 11,990 |
| 2019-11-14 | $13.81 | $13.93 | $13.81 | $13.93 | $12.49 | 4,927 |
| 2019-11-13 | $13.89 | $13.90 | $13.86 | $13.90 | $12.42 | 4,085 |
| 2019-11-12 | $13.83 | $13.90 | $13.82 | $13.86 | $12.38 | 7,585 |
| 2019-11-11 | $13.85 | $13.85 | $13.80 | $13.81 | $12.34 | 868 |
| 2019-11-08 | $13.89 | $13.94 | $13.73 | $13.84 | $12.37 | 22,843 |
| 2019-11-07 | $13.94 | $13.99 | $13.86 | $13.92 | $12.44 | 3,953 |
| 2019-11-06 | $14.06 | $14.06 | $13.97 | $14.04 | $12.54 | 2,248 |
| 2019-11-05 | $13.98 | $13.98 | $13.87 | $13.88 | $12.40 | 6,912 |
| 2019-11-04 | $13.90 | $13.99 | $13.89 | $13.98 | $12.49 | 7,509 |
| 2019-11-01 | $14.07 | $14.10 | $13.95 | $13.96 | $12.47 | 14,164 |
| 2019-10-31 | $13.81 | $13.90 | $13.81 | $13.85 | $12.37 | 4,725 |
| 2019-10-30 | $14.04 | $14.04 | $13.68 | $13.84 | $12.37 | 25,242 |
| 2019-10-29 | $13.82 | $13.82 | $13.82 | $13.82 | $12.35 | 845 |
| 2019-10-28 | $13.95 | $13.95 | $13.73 | $13.79 | $12.32 | 12,857 |
| 2019-10-25 | $14.09 | $14.13 | $13.95 | $14.00 | $12.50 | 4,540 |
| 2019-10-24 | $14.17 | $14.17 | $13.98 | $14.04 | $12.54 | 12,521 |
| 2019-10-23 | $14.10 | $14.15 | $13.98 | $14.02 | $12.53 | 3,761 |
| 2019-10-22 | $14.02 | $14.06 | $13.98 | $14.06 | $12.56 | 4,639 |
| 2019-10-21 | $14.21 | $14.21 | $14.04 | $14.10 | $12.60 | 7,061 |
| 2019-10-18 | $14.01 | $14.21 | $14.01 | $14.01 | $12.52 | 5,767 |
| 2019-10-17 | $14.06 | $14.22 | $14.02 | $14.02 | $12.52 | 13,370 |
| 2019-10-16 | $14.08 | $14.09 | $13.99 | $14.04 | $12.55 | 19,221 |
| 2019-10-15 | $14.11 | $14.11 | $14.10 | $14.10 | $12.60 | 1,432 |
| 2019-10-14 | $14.02 | $14.12 | $14.01 | $14.05 | $12.55 | 5,149 |
| 2019-10-11 | $14.21 | $14.27 | $13.98 | $13.98 | $12.49 | 10,130 |
| 2019-10-10 | $14.18 | $14.26 | $14.18 | $14.26 | $12.70 | 2,172 |
| 2019-10-09 | $14.23 | $14.26 | $14.23 | $14.26 | $12.69 | 1,948 |
| 2019-10-08 | $14.26 | $14.35 | $14.17 | $14.20 | $12.64 | 8,949 |
| 2019-10-07 | $14.68 | $14.73 | $14.25 | $14.32 | $12.75 | 9,387 |
| 2019-10-04 | $14.26 | $14.27 | $14.26 | $14.27 | $12.70 | 661 |
| 2019-10-03 | $14.29 | $14.30 | $14.27 | $14.27 | $12.70 | 2,238 |
| 2019-10-02 | $14.26 | $14.30 | $14.26 | $14.26 | $12.70 | 2,096 |
| 2019-10-01 | $14.30 | $14.30 | $14.28 | $14.28 | $12.71 | 2,984 |
| 2019-09-30 | $14.30 | $14.30 | $14.30 | $14.30 | $12.73 | 1,570 |
| 2019-09-27 | $14.35 | $14.41 | $14.30 | $14.30 | $12.73 | 6,546 |
| 2019-09-26 | $14.27 | $14.31 | $14.16 | $14.31 | $12.74 | 14,799 |
| 2019-09-25 | $13.99 | $14.21 | $13.99 | $14.13 | $12.58 | 9,069 |
| 2019-09-24 | $14.06 | $14.10 | $14.06 | $14.10 | $12.55 | 695 |
| 2019-09-23 | $14.09 | $14.09 | $14.01 | $14.02 | $12.48 | 2,568 |
| 2019-09-20 | $13.99 | $14.10 | $13.99 | $14.00 | $12.46 | 6,852 |
| 2019-09-19 | $13.90 | $14.10 | $13.90 | $13.98 | $12.45 | 13,329 |
| 2019-09-18 | $13.80 | $13.98 | $13.80 | $13.95 | $12.42 | 14,559 |
| 2019-09-17 | $13.82 | $13.87 | $13.82 | $13.84 | $12.32 | 3,719 |
| 2019-09-16 | $13.90 | $13.90 | $13.90 | $13.90 | $12.38 | 602 |
| 2019-09-13 | $14.09 | $14.09 | $13.77 | $13.77 | $12.26 | 9,208 |
| 2019-09-12 | $14.13 | $14.14 | $14.04 | $14.10 | $12.55 | 4,195 |
| 2019-09-11 | $14.16 | $14.25 | $14.16 | $14.25 | $12.64 | 5,784 |
| 2019-09-10 | $14.34 | $14.34 | $14.30 | $14.30 | $12.69 | 825 |
| 2019-09-09 | $14.32 | $14.32 | $14.22 | $14.30 | $12.69 | 6,227 |
| 2019-09-06 | $14.31 | $14.41 | $14.31 | $14.37 | $12.75 | 5,979 |
| 2019-09-05 | $14.72 | $14.72 | $14.11 | $14.25 | $12.65 | 16,476 |
| 2019-09-04 | $14.71 | $14.73 | $14.43 | $14.73 | $13.07 | 6,018 |
| 2019-09-03 | $14.35 | $14.80 | $14.32 | $14.73 | $13.07 | 18,491 |
| 2019-08-30 | $14.35 | $14.35 | $14.35 | $14.35 | $12.73 | 28 |
| 2019-08-29 | $14.35 | $14.35 | $14.29 | $14.35 | $12.73 | 4,130 |
| 2019-08-28 | $14.30 | $14.30 | $14.30 | $14.30 | $12.68 | 834 |
| 2019-08-27 | $14.18 | $14.35 | $14.18 | $14.31 | $12.70 | 13,963 |
| 2019-08-26 | $14.27 | $14.27 | $14.20 | $14.20 | $12.60 | 539 |
| 2019-08-23 | $14.32 | $14.32 | $14.32 | $14.32 | $12.71 | 169 |
| 2019-08-22 | $14.35 | $14.36 | $14.32 | $14.32 | $12.71 | 3,092 |
| 2019-08-21 | $14.35 | $14.35 | $14.35 | $14.35 | $12.73 | 1,301 |
| 2019-08-20 | $14.41 | $14.48 | $14.35 | $14.35 | $12.73 | 13,779 |
| 2019-08-19 | $14.46 | $14.46 | $14.30 | $14.42 | $12.79 | 3,689 |
| 2019-08-16 | $14.49 | $14.49 | $14.33 | $14.38 | $12.76 | 3,609 |
| 2019-08-15 | $14.50 | $14.50 | $14.39 | $14.46 | $12.83 | 12,425 |
| 2019-08-14 | $14.43 | $14.70 | $14.43 | $14.50 | $12.86 | 13,112 |
| 2019-08-13 | $14.23 | $14.44 | $14.23 | $14.42 | $12.75 | 13,204 |
| 2019-08-12 | $14.30 | $14.60 | $14.25 | $14.30 | $12.64 | 4,289 |
| 2019-08-09 | $14.25 | $14.28 | $14.24 | $14.24 | $12.59 | 4,321 |
| 2019-08-08 | $14.17 | $14.33 | $14.17 | $14.30 | $12.64 | 5,392 |
| 2019-08-07 | $14.21 | $14.33 | $14.20 | $14.20 | $12.56 | 4,766 |
| 2019-08-06 | $14.22 | $14.35 | $14.19 | $14.19 | $12.55 | 11,157 |
| 2019-08-05 | $14.17 | $14.21 | $14.12 | $14.12 | $12.49 | 3,000 |
| 2019-08-02 | $14.10 | $14.10 | $14.06 | $14.09 | $12.46 | 2,159 |
| 2019-08-01 | $13.88 | $14.08 | $13.88 | $14.05 | $12.42 | 13,696 |
| 2019-07-31 | $14.00 | $14.00 | $14.00 | $14.00 | $12.38 | 5,465 |
| 2019-07-30 | $14.01 | $14.01 | $13.86 | $13.91 | $12.30 | 10,530 |
| 2019-07-29 | $13.90 | $14.01 | $13.90 | $13.97 | $12.35 | 12,675 |
| 2019-07-26 | $13.85 | $13.90 | $13.81 | $13.89 | $12.28 | 9,445 |
| 2019-07-25 | $13.87 | $13.87 | $13.87 | $13.87 | $12.26 | 332 |
| 2019-07-24 | $13.87 | $13.89 | $13.86 | $13.88 | $12.27 | 4,210 |
| 2019-07-23 | $13.87 | $13.87 | $13.82 | $13.87 | $12.26 | 7,453 |
| 2019-07-22 | $13.87 | $13.87 | $13.80 | $13.84 | $12.24 | 4,723 |
| 2019-07-19 | $13.85 | $13.87 | $13.85 | $13.87 | $12.26 | 1,807 |
| 2019-07-18 | $13.87 | $13.87 | $13.81 | $13.82 | $12.22 | 6,083 |
| 2019-07-17 | $13.81 | $13.84 | $13.77 | $13.83 | $12.23 | 8,090 |
| 2019-07-16 | $13.74 | $13.77 | $13.74 | $13.77 | $12.18 | 883 |
| 2019-07-15 | $13.70 | $13.84 | $13.70 | $13.81 | $12.21 | 6,853 |
| 2019-07-12 | $13.72 | $13.81 | $13.72 | $13.78 | $12.18 | 5,749 |
| 2019-07-11 | $13.83 | $13.83 | $13.75 | $13.80 | $12.16 | 5,445 |
| 2019-07-10 | $13.74 | $13.80 | $13.66 | $13.80 | $12.16 | 16,332 |
| 2019-07-09 | $13.68 | $13.81 | $13.68 | $13.75 | $12.11 | 3,973 |
| 2019-07-08 | $13.68 | $13.77 | $13.68 | $13.73 | $12.10 | 7,973 |
| 2019-07-05 | $13.69 | $13.69 | $13.68 | $13.69 | $12.06 | 2,068 |
| 2019-07-03 | $13.68 | $13.70 | $13.68 | $13.70 | $12.07 | 3,806 |
| 2019-07-02 | $13.68 | $13.72 | $13.65 | $13.67 | $12.04 | 8,769 |
| 2019-07-01 | $13.74 | $13.74 | $13.70 | $13.70 | $12.07 | 2,572 |
| 2019-06-28 | $13.70 | $13.71 | $13.68 | $13.70 | $12.07 | 4,449 |
| 2019-06-27 | $13.75 | $13.75 | $13.70 | $13.70 | $12.07 | 3,785 |
| 2019-06-26 | $13.68 | $13.68 | $13.62 | $13.62 | $12.00 | 470 |
| 2019-06-25 | $13.62 | $13.72 | $13.62 | $13.66 | $12.04 | 3,115 |
| 2019-06-24 | $13.72 | $13.72 | $13.65 | $13.65 | $12.03 | 12,423 |
| 2019-06-21 | $13.78 | $13.78 | $13.62 | $13.62 | $12.00 | 10,269 |
| 2019-06-20 | $13.65 | $13.67 | $13.64 | $13.67 | $12.04 | 1,009 |
| 2019-06-19 | $13.70 | $13.71 | $13.60 | $13.60 | $11.98 | 6,803 |
| 2019-06-18 | $13.73 | $13.73 | $13.69 | $13.69 | $12.06 | 2,057 |
| 2019-06-17 | $13.69 | $13.69 | $13.66 | $13.66 | $12.04 | 6,648 |
| 2019-06-14 | $13.67 | $13.68 | $13.63 | $13.63 | $12.01 | 6,498 |
| 2019-06-13 | $13.66 | $13.66 | $13.64 | $13.64 | $12.02 | 3,503 |
| 2019-06-12 | $13.68 | $13.68 | $13.65 | $13.65 | $11.98 | 1,750 |
| 2019-06-11 | $13.71 | $13.71 | $13.65 | $13.67 | $12.00 | 2,303 |
| 2019-06-10 | $13.65 | $13.74 | $13.65 | $13.70 | $12.03 | 7,094 |
| 2019-06-07 | $13.60 | $13.66 | $13.60 | $13.61 | $11.95 | 9,402 |
| 2019-06-06 | $13.80 | $13.80 | $13.58 | $13.59 | $11.93 | 11,986 |
| 2019-06-05 | $13.84 | $13.84 | $13.81 | $13.84 | $12.15 | 9,043 |
| 2019-06-04 | $13.85 | $13.85 | $13.75 | $13.78 | $12.10 | 6,735 |
| 2019-06-03 | $13.76 | $13.89 | $13.76 | $13.87 | $12.18 | 6,515 |
| 2019-05-31 | $13.74 | $13.76 | $13.74 | $13.76 | $12.08 | 510 |
| 2019-05-30 | $13.72 | $13.81 | $13.67 | $13.70 | $12.03 | 41,545 |
| 2019-05-29 | $13.90 | $13.90 | $13.62 | $13.62 | $11.96 | 7,690 |
| 2019-05-28 | $13.61 | $13.61 | $13.55 | $13.56 | $11.91 | 8,757 |
| 2019-05-24 | $13.58 | $13.61 | $13.55 | $13.55 | $11.90 | 7,952 |
| 2019-05-23 | $13.61 | $13.61 | $13.56 | $13.56 | $11.91 | 20,163 |
| 2019-05-22 | $13.59 | $13.59 | $13.55 | $13.55 | $11.90 | 6,613 |
| 2019-05-21 | $13.51 | $13.57 | $13.50 | $13.55 | $11.90 | 12,103 |
| 2019-05-20 | $13.55 | $13.60 | $13.49 | $13.55 | $11.90 | 13,401 |
| 2019-05-17 | $13.59 | $13.59 | $13.57 | $13.58 | $11.92 | 8,558 |
| 2019-05-16 | $13.63 | $13.63 | $13.63 | $13.63 | $11.97 | 1,970 |
| 2019-05-15 | $13.65 | $13.66 | $13.57 | $13.63 | $11.97 | 4,547 |
| 2019-05-14 | $13.53 | $13.66 | $13.53 | $13.61 | $11.95 | 4,952 |
| 2019-05-13 | $13.72 | $13.72 | $13.57 | $13.57 | $11.87 | 5,963 |
| 2019-05-10 | $13.59 | $13.76 | $13.56 | $13.56 | $11.86 | 3,386 |
| 2019-05-09 | $13.64 | $13.64 | $13.55 | $13.59 | $11.88 | 4,695 |
| 2019-05-08 | $13.69 | $13.69 | $13.56 | $13.56 | $11.86 | 4,334 |
| 2019-05-07 | $13.59 | $13.59 | $13.51 | $13.51 | $11.82 | 5,917 |
| 2019-05-06 | $13.53 | $13.58 | $13.53 | $13.58 | $11.88 | 1,895 |
| 2019-05-03 | $13.53 | $13.53 | $13.51 | $13.52 | $11.82 | 3,317 |
| 2019-05-02 | $13.57 | $13.57 | $13.52 | $13.53 | $11.84 | 6,748 |
| 2019-05-01 | $13.58 | $13.60 | $13.54 | $13.56 | $11.86 | 8,719 |
| 2019-04-30 | $13.54 | $13.56 | $13.51 | $13.56 | $11.86 | 6,553 |
| 2019-04-29 | $13.40 | $13.61 | $13.40 | $13.51 | $11.82 | 10,213 |
| 2019-04-26 | $13.40 | $13.43 | $13.40 | $13.43 | $11.75 | 3,123 |
| 2019-04-25 | $13.39 | $13.41 | $13.37 | $13.40 | $11.72 | 9,132 |
| 2019-04-24 | $13.41 | $13.42 | $13.31 | $13.41 | $11.73 | 12,489 |
| 2019-04-23 | $13.32 | $13.36 | $13.30 | $13.30 | $11.63 | 4,940 |
| 2019-04-22 | $13.41 | $13.41 | $13.26 | $13.30 | $11.63 | 16,820 |
| 2019-04-18 | $13.52 | $13.52 | $13.40 | $13.42 | $11.74 | 6,253 |
| 2019-04-17 | $13.50 | $13.51 | $13.43 | $13.50 | $11.81 | 11,331 |
| 2019-04-16 | $13.46 | $13.52 | $13.43 | $13.50 | $11.81 | 33,481 |
| 2019-04-15 | $13.51 | $13.54 | $13.51 | $13.51 | $11.82 | 7,061 |
| 2019-04-12 | $13.45 | $13.47 | $13.43 | $13.44 | $11.76 | 5,149 |
| 2019-04-11 | $13.48 | $13.49 | $13.45 | $13.48 | $11.75 | 2,655 |
| 2019-04-10 | $13.48 | $13.48 | $13.44 | $13.47 | $11.74 | 4,572 |
| 2019-04-09 | $13.45 | $13.48 | $13.43 | $13.48 | $11.75 | 5,999 |
| 2019-04-08 | $13.54 | $13.54 | $13.44 | $13.45 | $11.72 | 3,109 |
| 2019-04-05 | $13.48 | $13.51 | $13.48 | $13.51 | $11.77 | 3,827 |
| 2019-04-04 | $13.50 | $13.50 | $13.45 | $13.47 | $11.74 | 2,776 |
| 2019-04-03 | $13.45 | $13.50 | $13.45 | $13.47 | $11.74 | 3,424 |
| 2019-04-02 | $13.44 | $13.48 | $13.44 | $13.47 | $11.74 | 7,061 |
| 2019-04-01 | $13.46 | $13.46 | $13.35 | $13.39 | $11.67 | 3,917 |
| 2019-03-29 | $13.40 | $13.41 | $13.39 | $13.40 | $11.68 | 7,601 |
| 2019-03-28 | $13.41 | $13.46 | $13.40 | $13.40 | $11.68 | 8,496 |
| 2019-03-27 | $13.41 | $13.42 | $13.40 | $13.41 | $11.69 | 5,646 |
| 2019-03-26 | $13.37 | $13.37 | $13.37 | $13.37 | $11.65 | 40 |
| 2019-03-25 | $13.36 | $13.42 | $13.36 | $13.37 | $11.65 | 6,221 |
| 2019-03-22 | $13.36 | $13.36 | $13.30 | $13.30 | $11.59 | 9,227 |
| 2019-03-21 | $13.25 | $13.25 | $13.22 | $13.22 | $11.52 | 8,427 |
| 2019-03-20 | $13.15 | $13.20 | $13.15 | $13.19 | $11.49 | 7,080 |
| 2019-03-19 | $13.14 | $13.14 | $13.09 | $13.10 | $11.42 | 3,603 |
| 2019-03-18 | $13.15 | $13.15 | $13.08 | $13.08 | $11.40 | 634 |
| 2019-03-15 | $13.15 | $13.16 | $13.07 | $13.09 | $11.41 | 10,805 |
| 2019-03-14 | $13.11 | $13.15 | $13.06 | $13.06 | $11.38 | 14,301 |
| 2019-03-13 | $13.19 | $13.27 | $13.19 | $13.20 | $11.46 | 3,351 |
| 2019-03-12 | $13.14 | $13.18 | $13.14 | $13.18 | $11.45 | 4,268 |
| 2019-03-11 | $13.09 | $13.17 | $13.09 | $13.11 | $11.38 | 4,279 |
| 2019-03-08 | $13.19 | $13.19 | $13.11 | $13.11 | $11.38 | 17,974 |
| 2019-03-07 | $13.09 | $13.21 | $13.09 | $13.15 | $11.42 | 22,968 |
| 2019-03-06 | $13.05 | $13.11 | $13.05 | $13.07 | $11.35 | 3,282 |
| 2019-03-05 | $13.02 | $13.10 | $13.02 | $13.07 | $11.35 | 6,592 |
| 2019-03-04 | $13.10 | $13.20 | $13.02 | $13.02 | $11.31 | 20,834 |
| 2019-03-01 | $13.22 | $13.22 | $13.13 | $13.21 | $11.47 | 11,272 |
| 2019-02-28 | $13.12 | $13.19 | $13.12 | $13.18 | $11.45 | 3,820 |
| 2019-02-27 | $13.10 | $13.19 | $13.10 | $13.11 | $11.38 | 6,695 |
| 2019-02-26 | $13.10 | $13.15 | $13.06 | $13.07 | $11.35 | 6,708 |
| 2019-02-25 | $13.14 | $13.14 | $13.07 | $13.11 | $11.38 | 3,824 |
| 2019-02-22 | $13.11 | $13.15 | $13.09 | $13.12 | $11.39 | 6,210 |
| 2019-02-21 | $13.09 | $13.09 | $13.04 | $13.08 | $11.36 | 5,065 |
| 2019-02-20 | $13.02 | $13.10 | $13.01 | $13.09 | $11.37 | 12,992 |
| 2019-02-19 | $12.99 | $13.10 | $12.96 | $13.09 | $11.37 | 16,094 |
| 2019-02-15 | $12.90 | $13.00 | $12.82 | $12.98 | $11.27 | 34,108 |
| 2019-02-14 | $12.86 | $12.99 | $12.84 | $12.94 | $11.24 | 15,955 |
| 2019-02-13 | $12.97 | $12.97 | $12.86 | $12.90 | $11.16 | 4,005 |
| 2019-02-12 | $13.00 | $13.00 | $12.86 | $12.86 | $11.12 | 8,124 |
| 2019-02-11 | $12.90 | $13.08 | $12.81 | $12.90 | $11.16 | 15,652 |
| 2019-02-08 | $12.74 | $12.88 | $12.74 | $12.83 | $11.10 | 13,048 |
| 2019-02-07 | $12.68 | $12.74 | $12.68 | $12.74 | $11.02 | 11,651 |
| 2019-02-06 | $12.58 | $12.69 | $12.57 | $12.68 | $10.97 | 17,322 |
| 2019-02-05 | $12.54 | $12.56 | $12.53 | $12.56 | $10.86 | 32,637 |
| 2019-02-04 | $12.50 | $12.56 | $12.50 | $12.53 | $10.84 | 4,881 |
| 2019-02-01 | $12.50 | $12.53 | $12.48 | $12.50 | $10.81 | 7,615 |
| 2019-01-31 | $12.40 | $12.49 | $12.36 | $12.44 | $10.76 | 20,754 |
| 2019-01-30 | $12.46 | $12.49 | $12.35 | $12.39 | $10.72 | 49,027 |
| 2019-01-29 | $12.41 | $12.50 | $12.41 | $12.47 | $10.79 | 7,867 |
| 2019-01-28 | $12.50 | $12.53 | $12.42 | $12.44 | $10.76 | 68,643 |
| 2019-01-25 | $12.56 | $12.56 | $12.40 | $12.45 | $10.77 | 50,964 |
| 2019-01-24 | $12.51 | $12.56 | $12.51 | $12.53 | $10.84 | 13,202 |
| 2019-01-23 | $12.53 | $12.53 | $12.49 | $12.52 | $10.83 | 15,740 |
| 2019-01-22 | $12.56 | $12.56 | $12.54 | $12.54 | $10.85 | 14,897 |
| 2019-01-18 | $12.57 | $12.60 | $12.55 | $12.56 | $10.86 | 15,883 |
| 2019-01-17 | $12.60 | $12.60 | $12.56 | $12.60 | $10.90 | 6,606 |
| 2019-01-16 | $12.61 | $12.61 | $12.55 | $12.61 | $10.91 | 10,886 |
| 2019-01-15 | $12.58 | $12.62 | $12.54 | $12.56 | $10.86 | 51,176 |
| 2019-01-14 | $12.56 | $12.58 | $12.55 | $12.55 | $10.86 | 13,213 |
| 2019-01-11 | $12.58 | $12.68 | $12.58 | $12.62 | $10.87 | 4,971 |
| 2019-01-10 | $12.57 | $12.60 | $12.57 | $12.58 | $10.84 | 4,242 |
| 2019-01-09 | $12.59 | $12.62 | $12.55 | $12.57 | $10.83 | 11,281 |
| 2019-01-08 | $12.56 | $12.58 | $12.53 | $12.54 | $10.80 | 11,939 |
| 2019-01-07 | $12.57 | $12.57 | $12.50 | $12.55 | $10.81 | 7,721 |
| 2019-01-04 | $12.49 | $12.50 | $12.45 | $12.46 | $10.73 | 29,179 |
| 2019-01-03 | $12.44 | $12.48 | $12.44 | $12.45 | $10.73 | 17,660 |
| 2019-01-02 | $12.22 | $12.52 | $12.22 | $12.36 | $10.65 | 33,709 |
| 2018-12-31 | $12.02 | $12.22 | $12.02 | $12.13 | $10.45 | 53,053 |
| 2018-12-28 | $11.91 | $12.03 | $11.86 | $12.01 | $10.35 | 49,774 |
| 2018-12-27 | $12.13 | $12.13 | $11.89 | $11.89 | $10.24 | 74,629 |
| 2018-12-26 | $12.07 | $12.17 | $12.05 | $12.07 | $10.40 | 32,301 |
| 2018-12-24 | $12.10 | $12.10 | $12.06 | $12.10 | $10.42 | 22,224 |
| 2018-12-21 | $12.07 | $12.09 | $12.06 | $12.07 | $10.40 | 37,051 |
| 2018-12-20 | $12.14 | $12.17 | $12.07 | $12.07 | $10.40 | 62,554 |
| 2018-12-19 | $12.11 | $12.20 | $12.11 | $12.17 | $10.48 | 15,242 |
| 2018-12-18 | $12.11 | $12.18 | $12.10 | $12.10 | $10.42 | 8,947 |
| 2018-12-17 | $12.13 | $12.19 | $12.10 | $12.12 | $10.44 | 6,643 |
| 2018-12-14 | $12.16 | $12.23 | $12.10 | $12.12 | $10.44 | 32,018 |
| 2018-12-13 | $12.18 | $12.21 | $12.11 | $12.14 | $10.46 | 20,451 |
| 2018-12-12 | $12.20 | $12.33 | $12.20 | $12.23 | $10.49 | 19,968 |
| 2018-12-11 | $12.27 | $12.38 | $12.18 | $12.18 | $10.45 | 37,671 |
| 2018-12-10 | $12.22 | $12.30 | $12.21 | $12.23 | $10.50 | 28,034 |
| 2018-12-07 | $12.13 | $12.22 | $12.10 | $12.22 | $10.48 | 50,001 |
| 2018-12-06 | $12.20 | $12.26 | $12.10 | $12.14 | $10.41 | 52,215 |
| 2018-12-04 | $12.30 | $12.39 | $12.25 | $12.26 | $10.52 | 46,216 |
| 2018-12-03 | $12.12 | $12.40 | $12.12 | $12.35 | $10.59 | 16,614 |
| 2018-11-30 | $12.12 | $12.21 | $12.09 | $12.18 | $10.45 | 16,842 |
| 2018-11-29 | $12.16 | $12.20 | $12.12 | $12.13 | $10.41 | 10,926 |
| 2018-11-28 | $12.05 | $12.16 | $12.02 | $12.10 | $10.38 | 40,480 |
| 2018-11-27 | $12.03 | $12.10 | $12.02 | $12.08 | $10.36 | 4,344 |
| 2018-11-26 | $12.10 | $12.10 | $12.00 | $12.02 | $10.31 | 13,154 |
| 2018-11-23 | $12.06 | $12.06 | $12.04 | $12.06 | $10.35 | 5,374 |
| 2018-11-21 | $11.99 | $12.04 | $11.96 | $12.00 | $10.29 | 36,799 |
| 2018-11-20 | $12.07 | $12.12 | $11.96 | $11.99 | $10.29 | 33,802 |
| 2018-11-19 | $12.02 | $12.11 | $12.01 | $12.11 | $10.39 | 23,221 |
| 2018-11-16 | $12.00 | $12.11 | $12.00 | $12.09 | $10.37 | 13,745 |
| 2018-11-15 | $12.01 | $12.14 | $12.00 | $12.01 | $10.30 | 23,531 |
| 2018-11-14 | $12.13 | $12.13 | $12.01 | $12.01 | $10.30 | 29,915 |
| 2018-11-13 | $12.22 | $12.22 | $12.14 | $12.18 | $10.40 | 27,922 |
| 2018-11-12 | $12.08 | $12.19 | $12.08 | $12.17 | $10.40 | 36,206 |
| 2018-11-09 | $12.31 | $12.31 | $12.15 | $12.15 | $10.38 | 22,583 |
| 2018-11-08 | $12.28 | $12.28 | $12.15 | $12.19 | $10.42 | 17,172 |
| 2018-11-07 | $12.16 | $12.24 | $12.16 | $12.20 | $10.42 | 5,705 |
| 2018-11-06 | $12.19 | $12.19 | $12.15 | $12.18 | $10.40 | 16,480 |
| 2018-11-05 | $12.20 | $12.20 | $12.09 | $12.17 | $10.40 | 25,092 |
| 2018-11-02 | $12.19 | $12.20 | $12.08 | $12.16 | $10.39 | 18,895 |
| 2018-11-01 | $12.22 | $12.26 | $12.17 | $12.19 | $10.41 | 19,985 |
| 2018-10-31 | $12.17 | $12.19 | $12.12 | $12.19 | $10.41 | 9,980 |
| 2018-10-30 | $12.17 | $12.21 | $12.16 | $12.19 | $10.41 | 9,705 |
| 2018-10-29 | $12.14 | $12.19 | $12.13 | $12.17 | $10.40 | 16,980 |
| 2018-10-26 | $12.32 | $12.32 | $12.16 | $12.18 | $10.40 | 26,317 |
| 2018-10-25 | $12.27 | $12.27 | $12.27 | $12.27 | $10.48 | 2,800 |
| 2018-10-24 | $12.30 | $12.31 | $12.26 | $12.27 | $10.48 | 10,900 |
| 2018-10-23 | $12.23 | $12.26 | $12.22 | $12.26 | $10.47 | 13,327 |
| 2018-10-22 | $12.19 | $12.22 | $12.04 | $12.19 | $10.41 | 14,251 |
| 2018-10-19 | $12.18 | $12.25 | $12.15 | $12.22 | $10.44 | 11,682 |
| 2018-10-18 | $12.25 | $12.26 | $12.12 | $12.22 | $10.44 | 12,387 |
| 2018-10-17 | $12.60 | $12.60 | $12.01 | $12.13 | $10.36 | 43,300 |
| 2018-10-16 | $12.33 | $12.33 | $12.18 | $12.19 | $10.41 | 10,645 |
| 2018-10-15 | $12.30 | $12.32 | $12.27 | $12.27 | $10.48 | 3,843 |
| 2018-10-12 | $12.27 | $12.31 | $12.16 | $12.27 | $10.48 | 15,411 |
| 2018-10-11 | $12.34 | $12.36 | $12.30 | $12.30 | $10.46 | 5,507 |
| 2018-10-10 | $12.34 | $12.35 | $12.30 | $12.34 | $10.50 | 11,028 |
| 2018-10-09 | $12.32 | $12.48 | $12.31 | $12.39 | $10.54 | 12,708 |
| 2018-10-08 | $12.46 | $12.49 | $12.39 | $12.43 | $10.57 | 18,206 |
| 2018-10-05 | $12.58 | $12.65 | $12.58 | $12.59 | $10.71 | 17,254 |
| 2018-10-04 | $12.71 | $12.71 | $12.57 | $12.61 | $10.73 | 13,087 |
| 2018-10-03 | $12.81 | $12.81 | $12.70 | $12.70 | $10.80 | 7,222 |
| 2018-10-02 | $12.76 | $12.83 | $12.75 | $12.83 | $10.91 | 9,143 |
| 2018-10-01 | $12.78 | $12.87 | $12.64 | $12.79 | $10.88 | 7,396 |
| 2018-09-28 | $12.67 | $12.86 | $12.67 | $12.77 | $10.86 | 588 |
| 2018-09-27 | $12.69 | $12.80 | $12.63 | $12.69 | $10.80 | 16,674 |
| 2018-09-26 | $12.80 | $12.80 | $12.65 | $12.66 | $10.77 | 32,733 |
| 2018-09-25 | $12.86 | $12.86 | $12.81 | $12.81 | $10.90 | 6,166 |
| 2018-09-24 | $12.94 | $12.98 | $12.87 | $12.87 | $10.95 | 22,612 |
| 2018-09-21 | $13.04 | $13.07 | $12.95 | $12.99 | $11.05 | 26,383 |
| 2018-09-20 | $13.03 | $13.10 | $13.03 | $13.06 | $11.11 | 6,950 |
| 2018-09-19 | $13.10 | $13.10 | $13.01 | $13.01 | $11.07 | 8,831 |
| 2018-09-18 | $13.20 | $13.21 | $13.13 | $13.13 | $11.17 | 6,330 |
| 2018-09-17 | $13.25 | $13.25 | $13.20 | $13.20 | $11.23 | 5,856 |
| 2018-09-14 | $13.25 | $13.25 | $13.20 | $13.22 | $11.24 | 8,528 |
| 2018-09-13 | $13.28 | $13.30 | $13.24 | $13.25 | $11.27 | 9,880 |
| 2018-09-12 | $13.21 | $13.31 | $13.21 | $13.31 | $11.28 | 24,704 |
| 2018-09-11 | $13.25 | $13.25 | $13.21 | $13.21 | $11.19 | 5,222 |
| 2018-09-10 | $13.19 | $13.31 | $13.19 | $13.23 | $11.21 | 23,095 |
| 2018-09-07 | $13.27 | $13.27 | $13.20 | $13.20 | $11.19 | 15,795 |
| 2018-09-06 | $13.35 | $13.35 | $13.26 | $13.27 | $11.25 | 11,536 |
| 2018-09-05 | $13.35 | $13.39 | $13.34 | $13.34 | $11.30 | 2,687 |
| 2018-09-04 | $13.41 | $13.41 | $13.23 | $13.34 | $11.30 | 3,300 |
| 2018-08-31 | $13.27 | $13.34 | $13.27 | $13.33 | $11.30 | 4,939 |
| 2018-08-30 | $13.28 | $13.30 | $13.27 | $13.29 | $11.26 | 4,801 |
| 2018-08-29 | $13.23 | $13.24 | $13.23 | $13.24 | $11.22 | 3,963 |
| 2018-08-28 | $13.29 | $13.30 | $13.20 | $13.22 | $11.20 | 35,208 |
| 2018-08-27 | $13.28 | $13.33 | $13.28 | $13.28 | $11.25 | 17,070 |
| 2018-08-24 | $13.27 | $13.27 | $13.27 | $13.27 | $11.24 | 1,874 |
| 2018-08-23 | $13.28 | $13.28 | $13.27 | $13.27 | $11.25 | 6,440 |
| 2018-08-22 | $13.28 | $13.28 | $13.27 | $13.28 | $11.25 | 3,515 |
| 2018-08-21 | $13.25 | $13.28 | $13.25 | $13.28 | $11.25 | 12,606 |
| 2018-08-20 | $13.31 | $13.34 | $13.26 | $13.27 | $11.25 | 10,677 |
| 2018-08-17 | $13.34 | $13.34 | $13.27 | $13.30 | $11.27 | 12,341 |
| 2018-08-16 | $13.25 | $13.30 | $13.25 | $13.28 | $11.25 | 1,156 |
| 2018-08-15 | $13.31 | $13.32 | $13.25 | $13.26 | $11.24 | 4,240 |
| 2018-08-14 | $13.22 | $13.31 | $13.22 | $13.30 | $11.27 | 3,436 |
| 2018-08-13 | $13.44 | $13.44 | $13.31 | $13.31 | $11.23 | 3,500 |
| 2018-08-10 | $13.31 | $13.31 | $13.28 | $13.28 | $11.21 | 9,561 |
| 2018-08-09 | $13.33 | $13.33 | $13.30 | $13.30 | $11.22 | 11,652 |
| 2018-08-08 | $13.32 | $13.33 | $13.32 | $13.33 | $11.25 | 1,353 |
| 2018-08-07 | $13.27 | $13.30 | $13.27 | $13.27 | $11.20 | 8,685 |
| 2018-08-06 | $13.29 | $13.29 | $13.27 | $13.27 | $11.20 | 1,158 |
| 2018-08-03 | $13.35 | $13.35 | $13.25 | $13.25 | $11.18 | 30,624 |
| 2018-08-02 | $13.31 | $13.33 | $13.30 | $13.30 | $11.22 | 3,677 |
| 2018-08-01 | $13.31 | $13.31 | $13.30 | $13.30 | $11.22 | 10,200 |
| 2018-07-31 | $13.31 | $13.31 | $13.30 | $13.31 | $11.23 | 13,245 |
| 2018-07-30 | $13.31 | $13.31 | $13.30 | $13.30 | $11.22 | 18,205 |
| 2018-07-27 | $13.31 | $13.31 | $13.30 | $13.30 | $11.22 | 6,450 |
| 2018-07-26 | $13.31 | $13.31 | $13.30 | $13.30 | $11.22 | 20,275 |
| 2018-07-25 | $13.31 | $13.31 | $13.30 | $13.30 | $11.22 | 6,146 |
| 2018-07-24 | $13.34 | $13.45 | $13.29 | $13.32 | $11.24 | 17,417 |
| 2018-07-23 | $13.38 | $13.42 | $13.31 | $13.36 | $11.27 | 16,242 |
| 2018-07-20 | $13.45 | $13.47 | $13.31 | $13.37 | $11.28 | 19,981 |
| 2018-07-19 | $13.46 | $13.47 | $13.44 | $13.47 | $11.36 | 9,762 |
| 2018-07-18 | $13.37 | $13.47 | $13.37 | $13.47 | $11.37 | 28,247 |
| 2018-07-17 | $13.45 | $13.48 | $13.39 | $13.39 | $11.30 | 23,249 |
| 2018-07-16 | $13.40 | $13.40 | $13.38 | $13.39 | $11.30 | 6,772 |
| 2018-07-13 | $13.40 | $13.43 | $13.39 | $13.40 | $11.31 | 5,049 |
| 2018-07-12 | $13.32 | $13.45 | $13.32 | $13.44 | $11.34 | 9,034 |
| 2018-07-11 | $13.39 | $13.47 | $13.39 | $13.47 | $11.32 | 4,274 |
| 2018-07-10 | $13.37 | $13.48 | $13.37 | $13.45 | $11.30 | 6,618 |
| 2018-07-09 | $13.43 | $13.46 | $13.42 | $13.44 | $11.30 | 12,224 |
| 2018-07-06 | $13.44 | $13.46 | $13.43 | $13.43 | $11.29 | 8,390 |
| 2018-07-05 | $13.41 | $13.48 | $13.41 | $13.45 | $11.30 | 6,066 |
| 2018-07-03 | $13.44 | $13.49 | $13.44 | $13.48 | $11.33 | 1,911 |
| 2018-07-02 | $13.51 | $13.51 | $13.46 | $13.46 | $11.31 | 2,539 |
| 2018-06-29 | $13.45 | $13.46 | $13.38 | $13.38 | $11.25 | 4,312 |
| 2018-06-28 | $13.46 | $13.46 | $13.40 | $13.40 | $11.26 | 3,456 |
| 2018-06-27 | $13.42 | $13.45 | $13.30 | $13.45 | $11.30 | 17,561 |
| 2018-06-26 | $13.38 | $13.44 | $13.38 | $13.44 | $11.30 | 6,136 |
| 2018-06-25 | $13.45 | $13.45 | $13.44 | $13.44 | $11.30 | 700 |
| 2018-06-22 | $13.37 | $13.40 | $13.31 | $13.39 | $11.26 | 7,999 |
| 2018-06-21 | $13.40 | $13.45 | $13.30 | $13.37 | $11.24 | 34,214 |
| 2018-06-20 | $13.47 | $13.47 | $13.47 | $13.47 | $11.32 | 0 |
| 2018-06-19 | $13.47 | $13.54 | $13.47 | $13.47 | $11.32 | 14,189 |
| 2018-06-18 | $13.49 | $13.50 | $13.44 | $13.45 | $11.30 | 26,092 |
| 2018-06-15 | $13.45 | $13.52 | $13.45 | $13.49 | $11.34 | 794 |
| 2018-06-14 | $13.52 | $13.53 | $13.49 | $13.51 | $11.36 | 1,091 |
| 2018-06-13 | $13.47 | $13.65 | $13.47 | $13.62 | $11.40 | 21,164 |
| 2018-06-12 | $13.58 | $13.59 | $13.57 | $13.58 | $11.37 | 5,786 |
| 2018-06-11 | $13.55 | $13.59 | $13.51 | $13.58 | $11.37 | 4,758 |
| 2018-06-08 | $13.62 | $13.62 | $13.57 | $13.60 | $11.38 | 3,783 |
| 2018-06-07 | $13.56 | $13.58 | $13.55 | $13.56 | $11.35 | 3,294 |
| 2018-06-06 | $13.62 | $13.62 | $13.60 | $13.61 | $11.39 | 5,149 |
| 2018-06-05 | $13.60 | $13.60 | $13.58 | $13.59 | $11.37 | 2,233 |
| 2018-06-04 | $13.64 | $13.64 | $13.57 | $13.59 | $11.38 | 2,681 |
| 2018-06-01 | $13.63 | $13.63 | $13.58 | $13.63 | $11.41 | 4,566 |
| 2018-05-31 | $13.49 | $13.60 | $13.49 | $13.60 | $11.38 | 6,769 |
| 2018-05-30 | $13.57 | $13.57 | $13.46 | $13.56 | $11.35 | 14,508 |
| 2018-05-29 | $13.55 | $13.61 | $13.45 | $13.54 | $11.33 | 20,436 |
| 2018-05-25 | $13.52 | $13.56 | $13.50 | $13.52 | $11.32 | 12,427 |
| 2018-05-24 | $13.54 | $13.55 | $13.54 | $13.55 | $11.34 | 1,571 |
| 2018-05-23 | $13.32 | $13.48 | $13.31 | $13.46 | $11.27 | 13,134 |
| 2018-05-22 | $13.42 | $13.43 | $13.38 | $13.40 | $11.22 | 26,465 |
| 2018-05-21 | $13.57 | $13.57 | $13.45 | $13.46 | $11.27 | 16,785 |
| 2018-05-18 | $13.61 | $13.61 | $13.46 | $13.51 | $11.30 | 23,145 |
| 2018-05-17 | $13.62 | $13.62 | $13.56 | $13.59 | $11.37 | 1,190 |
| 2018-05-16 | $13.65 | $13.65 | $13.63 | $13.63 | $11.41 | 1,575 |
| 2018-05-15 | $13.65 | $13.67 | $13.59 | $13.62 | $11.40 | 9,066 |
| 2018-05-14 | $13.57 | $13.73 | $13.57 | $13.68 | $11.45 | 31,932 |
| 2018-05-11 | $13.71 | $13.73 | $13.70 | $13.73 | $11.44 | 7,510 |
| 2018-05-10 | $13.68 | $13.72 | $13.62 | $13.70 | $11.41 | 9,644 |
| 2018-05-09 | $13.71 | $13.71 | $13.52 | $13.65 | $11.38 | 24,542 |
| 2018-05-08 | $13.63 | $13.75 | $13.63 | $13.75 | $11.46 | 8,570 |
| 2018-05-07 | $13.71 | $13.83 | $13.71 | $13.76 | $11.47 | 3,890 |
| 2018-05-04 | $13.75 | $13.78 | $13.75 | $13.78 | $11.48 | 496 |
| 2018-05-03 | $13.64 | $13.70 | $13.64 | $13.66 | $11.38 | 5,964 |
| 2018-05-02 | $13.62 | $13.72 | $13.60 | $13.71 | $11.43 | 5,906 |
| 2018-05-01 | $14.00 | $14.00 | $13.64 | $13.65 | $11.38 | 8,505 |
| 2018-04-30 | $13.71 | $13.78 | $13.68 | $13.78 | $11.48 | 9,485 |
| 2018-04-27 | $13.81 | $13.85 | $13.80 | $13.83 | $11.52 | 9,493 |
| 2018-04-26 | $13.77 | $13.77 | $13.72 | $13.75 | $11.46 | 5,480 |
| 2018-04-25 | $13.73 | $13.80 | $13.67 | $13.77 | $11.47 | 5,760 |
| 2018-04-24 | $13.99 | $13.99 | $13.85 | $13.85 | $11.54 | 3,088 |
| 2018-04-23 | $13.79 | $14.00 | $13.73 | $13.73 | $11.44 | 8,258 |
| 2018-04-20 | $13.73 | $13.90 | $13.73 | $13.90 | $11.58 | 1,779 |
| 2018-04-19 | $13.77 | $13.78 | $13.77 | $13.77 | $11.48 | 3,316 |
| 2018-04-18 | $13.71 | $14.18 | $13.71 | $13.83 | $11.53 | 17,109 |
| 2018-04-17 | $13.73 | $13.73 | $13.73 | $13.73 | $11.44 | 413 |
| 2018-04-16 | $13.72 | $13.77 | $13.72 | $13.76 | $11.46 | 7,516 |
| 2018-04-13 | $13.74 | $13.81 | $13.74 | $13.81 | $11.51 | 1,876 |
| 2018-04-12 | $13.76 | $13.79 | $13.76 | $13.79 | $11.49 | 3,572 |
| 2018-04-11 | $13.74 | $13.82 | $13.74 | $13.82 | $11.47 | 6,494 |
| 2018-04-10 | $13.83 | $13.88 | $13.76 | $13.77 | $11.43 | 7,085 |
| 2018-04-09 | $14.14 | $14.14 | $13.83 | $13.84 | $11.48 | 10,420 |
| 2018-04-06 | $13.80 | $14.10 | $13.80 | $14.10 | $11.70 | 4,500 |
| 2018-04-05 | $13.83 | $13.84 | $13.80 | $13.80 | $11.45 | 11,724 |
| 2018-04-04 | $13.82 | $13.84 | $13.80 | $13.82 | $11.47 | 7,414 |
| 2018-04-03 | $14.08 | $14.08 | $13.81 | $13.84 | $11.48 | 6,420 |
| 2018-04-02 | $14.22 | $14.22 | $14.05 | $14.06 | $11.67 | 12,558 |
| 2018-03-29 | $13.80 | $15.15 | $13.80 | $14.16 | $11.75 | 11,442 |
| 2018-03-28 | $13.84 | $13.88 | $13.80 | $13.85 | $11.49 | 16,716 |
| 2018-03-27 | $13.72 | $13.80 | $13.71 | $13.76 | $11.42 | 42,235 |
| 2018-03-26 | $13.69 | $13.70 | $13.63 | $13.67 | $11.34 | 14,368 |
| 2018-03-23 | $13.50 | $13.73 | $13.49 | $13.69 | $11.36 | 14,942 |
| 2018-03-22 | $13.63 | $13.63 | $13.49 | $13.53 | $11.23 | 71,628 |
| 2018-03-21 | $13.60 | $13.68 | $13.52 | $13.68 | $11.35 | 5,712 |
| 2018-03-20 | $13.75 | $13.75 | $13.68 | $13.68 | $11.35 | 8,144 |
| 2018-03-19 | $13.75 | $13.77 | $13.74 | $13.77 | $11.42 | 1,904 |
| 2018-03-16 | $13.74 | $13.82 | $13.74 | $13.74 | $11.40 | 6,578 |
| 2018-03-15 | $13.75 | $13.83 | $13.75 | $13.78 | $11.43 | 6,381 |
| 2018-03-14 | $13.86 | $13.86 | $13.82 | $13.82 | $11.47 | 2,202 |
| 2018-03-13 | $13.96 | $13.96 | $13.85 | $13.90 | $11.48 | 19,099 |
| 2018-03-12 | $13.98 | $13.98 | $13.96 | $13.96 | $11.53 | 4,861 |
| 2018-03-09 | $14.05 | $14.05 | $13.95 | $13.96 | $11.53 | 12,306 |
| 2018-03-08 | $13.97 | $14.17 | $13.94 | $14.17 | $11.71 | 15,848 |
| 2018-03-07 | $13.93 | $13.94 | $13.90 | $13.90 | $11.48 | 7,798 |
| 2018-03-06 | $13.91 | $13.91 | $13.83 | $13.89 | $11.48 | 3,004 |
| 2018-03-05 | $13.95 | $13.95 | $13.84 | $13.89 | $11.48 | 4,869 |
| 2018-03-02 | $13.75 | $13.92 | $13.75 | $13.90 | $11.48 | 981 |
| 2018-03-01 | $14.00 | $14.00 | $13.87 | $13.91 | $11.49 | 8,324 |
| 2018-02-28 | $13.95 | $13.98 | $13.83 | $13.89 | $11.48 | 19,055 |
| 2018-02-27 | $13.88 | $14.00 | $13.88 | $13.90 | $11.48 | 5,701 |
| 2018-02-26 | $13.98 | $13.98 | $13.91 | $13.91 | $11.49 | 20,240 |
| 2018-02-23 | $14.01 | $14.01 | $13.89 | $13.99 | $11.56 | 16,012 |
| 2018-02-22 | $14.03 | $14.04 | $13.98 | $13.98 | $11.55 | 8,912 |
| 2018-02-21 | $14.09 | $14.09 | $13.96 | $13.96 | $11.53 | 8,195 |
| 2018-02-20 | $14.21 | $14.21 | $13.98 | $14.04 | $11.60 | 6,925 |
| 2018-02-16 | $14.09 | $14.11 | $14.09 | $14.11 | $11.66 | 1,450 |
| 2018-02-15 | $14.05 | $14.09 | $14.04 | $14.09 | $11.64 | 2,230 |
| 2018-02-14 | $14.15 | $14.15 | $14.02 | $14.06 | $11.61 | 8,422 |
| 2018-02-13 | $14.18 | $14.18 | $14.14 | $14.14 | $11.63 | 509 |
| 2018-02-12 | $14.18 | $14.19 | $14.10 | $14.15 | $11.64 | 15,206 |
| 2018-02-09 | $14.30 | $14.33 | $14.13 | $14.15 | $11.64 | 35,368 |
| 2018-02-08 | $14.44 | $14.44 | $14.25 | $14.25 | $11.72 | 10,009 |
| 2018-02-07 | $14.67 | $14.78 | $14.44 | $14.44 | $11.88 | 7,274 |
| 2018-02-06 | $14.70 | $14.70 | $14.31 | $14.36 | $11.81 | 3,466 |
| 2018-02-05 | $14.36 | $14.59 | $14.35 | $14.44 | $11.88 | 8,507 |
| 2018-02-02 | $14.30 | $14.79 | $14.30 | $14.43 | $11.87 | 32,249 |
| 2018-02-01 | $14.79 | $14.79 | $14.29 | $14.33 | $11.79 | 3,765 |
| 2018-01-31 | $14.33 | $14.39 | $14.29 | $14.31 | $11.77 | 7,428 |
| 2018-01-30 | $14.40 | $14.40 | $14.32 | $14.36 | $11.81 | 8,098 |
| 2018-01-29 | $14.59 | $14.59 | $14.32 | $14.32 | $11.78 | 22,725 |
| 2018-01-26 | $14.50 | $14.50 | $14.45 | $14.45 | $11.89 | 7,422 |
| 2018-01-25 | $14.61 | $14.61 | $14.47 | $14.56 | $11.98 | 14,495 |
| 2018-01-24 | $14.51 | $14.52 | $14.45 | $14.45 | $11.88 | 5,598 |
| 2018-01-23 | $14.56 | $14.56 | $14.48 | $14.48 | $11.91 | 2,095 |
| 2018-01-22 | $14.54 | $14.54 | $14.50 | $14.51 | $11.94 | 2,883 |
| 2018-01-19 | $14.54 | $14.54 | $14.46 | $14.52 | $11.95 | 5,590 |
| 2018-01-18 | $14.55 | $14.56 | $14.55 | $14.56 | $11.98 | 2,100 |
| 2018-01-17 | $14.65 | $14.65 | $14.56 | $14.59 | $12.00 | 3,330 |
| 2018-01-16 | $14.82 | $14.82 | $14.47 | $14.62 | $12.03 | 7,252 |
| 2018-01-12 | $14.56 | $14.58 | $14.56 | $14.58 | $11.99 | 3,247 |
| 2018-01-11 | $14.65 | $14.65 | $14.54 | $14.57 | $11.99 | 7,419 |
| 2018-01-10 | $14.82 | $14.82 | $14.62 | $14.67 | $12.02 | 6,555 |
| 2018-01-09 | $14.69 | $14.87 | $14.56 | $14.87 | $12.18 | 29,366 |
| 2018-01-08 | $14.63 | $14.96 | $14.63 | $14.83 | $12.15 | 6,885 |
| 2018-01-05 | $14.89 | $14.89 | $14.72 | $14.72 | $12.06 | 18,927 |
| 2018-01-04 | $14.64 | $14.81 | $14.64 | $14.77 | $12.10 | 6,753 |
| 2018-01-03 | $14.57 | $14.91 | $14.57 | $14.74 | $12.08 | 13,591 |
| 2018-01-02 | $14.80 | $14.80 | $14.64 | $14.65 | $12.01 | 5,149 |
| 2017-12-29 | $14.55 | $15.07 | $14.53 | $14.71 | $12.05 | 39,002 |
| 2017-12-28 | $14.75 | $14.75 | $14.50 | $14.55 | $11.92 | 9,747 |
| 2017-12-27 | $14.44 | $14.61 | $14.44 | $14.57 | $11.93 | 28,534 |
| 2017-12-26 | $14.33 | $14.44 | $14.33 | $14.42 | $11.82 | 19,255 |
| 2017-12-22 | $14.33 | $14.43 | $14.33 | $14.37 | $11.77 | 33,587 |
| 2017-12-21 | $14.51 | $14.55 | $14.37 | $14.45 | $11.84 | 28,715 |
| 2017-12-20 | $14.63 | $14.63 | $14.35 | $14.49 | $11.87 | 54,732 |
| 2017-12-19 | $14.63 | $14.70 | $14.63 | $14.66 | $12.01 | 13,913 |
| 2017-12-18 | $14.70 | $14.81 | $14.68 | $14.75 | $12.08 | 22,203 |
| 2017-12-15 | $14.68 | $14.77 | $14.68 | $14.75 | $12.09 | 13,790 |
| 2017-12-14 | $14.62 | $14.70 | $14.62 | $14.70 | $12.04 | 7,765 |
| 2017-12-13 | $14.53 | $14.76 | $14.53 | $14.76 | $12.04 | 35,454 |
| 2017-12-12 | $14.57 | $14.59 | $14.53 | $14.57 | $11.88 | 31,053 |
| 2017-12-11 | $14.60 | $14.63 | $14.56 | $14.57 | $11.88 | 35,110 |
| 2017-12-08 | $14.64 | $14.65 | $14.59 | $14.62 | $11.92 | 16,590 |
| 2017-12-07 | $14.70 | $14.77 | $14.67 | $14.74 | $12.02 | 20,032 |
| 2017-12-06 | $14.65 | $14.70 | $14.65 | $14.70 | $11.99 | 16,073 |
| 2017-12-05 | $14.55 | $14.62 | $14.54 | $14.57 | $11.88 | 8,966 |
| 2017-12-04 | $14.55 | $14.55 | $14.50 | $14.55 | $11.86 | 11,410 |
| 2017-12-01 | $14.53 | $14.65 | $14.53 | $14.57 | $11.88 | 13,880 |
| 2017-11-30 | $14.50 | $14.66 | $14.50 | $14.61 | $11.91 | 23,802 |
| 2017-11-29 | $14.75 | $14.75 | $14.56 | $14.56 | $11.87 | 17,743 |
| 2017-11-28 | $14.72 | $14.72 | $14.65 | $14.68 | $11.97 | 9,004 |
| 2017-11-27 | $14.78 | $14.78 | $14.68 | $14.70 | $11.99 | 8,350 |
| 2017-11-24 | $14.78 | $14.80 | $14.76 | $14.80 | $12.07 | 950 |
| 2017-11-22 | $14.76 | $14.90 | $14.76 | $14.80 | $12.07 | 18,137 |
| 2017-11-21 | $15.01 | $15.02 | $14.89 | $14.89 | $12.14 | 11,198 |
| 2017-11-20 | $15.00 | $15.08 | $14.93 | $14.93 | $12.17 | 29,860 |
| 2017-11-17 | $14.92 | $15.02 | $14.92 | $15.00 | $12.23 | 8,241 |
| 2017-11-16 | $15.27 | $15.27 | $15.05 | $15.05 | $12.27 | 788 |
| 2017-11-15 | $14.99 | $15.14 | $14.99 | $15.10 | $12.31 | 19,381 |
| 2017-11-14 | $15.09 | $15.40 | $15.03 | $15.09 | $12.30 | 9,642 |
| 2017-11-13 | $15.12 | $15.12 | $15.11 | $15.11 | $12.27 | 1,100 |
| 2017-11-10 | $15.15 | $15.15 | $15.04 | $15.04 | $12.22 | 2,366 |
| 2017-11-09 | $15.15 | $15.20 | $15.15 | $15.19 | $12.34 | 2,078 |
| 2017-11-08 | $15.23 | $15.24 | $15.17 | $15.19 | $12.33 | 12,551 |
| 2017-11-07 | $15.40 | $15.40 | $15.13 | $15.21 | $12.35 | 3,327 |
| 2017-11-06 | $15.39 | $15.39 | $15.39 | $15.39 | $12.50 | 0 |
| 2017-11-03 | $15.03 | $15.39 | $14.98 | $15.39 | $12.50 | 2,158 |
| 2017-11-02 | $15.02 | $15.05 | $15.00 | $15.03 | $12.21 | 3,853 |
| 2017-11-01 | $15.18 | $15.18 | $14.99 | $15.04 | $12.21 | 6,389 |
| 2017-10-31 | $15.05 | $15.05 | $14.99 | $15.02 | $12.20 | 14,823 |
| 2017-10-30 | $15.23 | $15.23 | $15.01 | $15.05 | $12.22 | 14,988 |
| 2017-10-27 | $15.08 | $15.10 | $15.08 | $15.08 | $12.25 | 5,719 |
| 2017-10-26 | $15.13 | $15.14 | $15.13 | $15.13 | $12.29 | 3,032 |
| 2017-10-25 | $15.25 | $15.25 | $15.13 | $15.20 | $12.35 | 5,070 |
| 2017-10-24 | $15.30 | $15.30 | $15.26 | $15.28 | $12.41 | 1,547 |
| 2017-10-23 | $15.28 | $15.29 | $15.28 | $15.29 | $12.42 | 1,941 |
| 2017-10-20 | $15.27 | $15.27 | $15.27 | $15.27 | $12.40 | 240 |
| 2017-10-19 | $15.28 | $15.35 | $15.28 | $15.35 | $12.47 | 15,300 |
| 2017-10-18 | $15.30 | $15.30 | $15.25 | $15.27 | $12.40 | 10,277 |
| 2017-10-17 | $15.47 | $15.47 | $15.29 | $15.31 | $12.43 | 12,437 |
| 2017-10-16 | $15.21 | $15.47 | $15.21 | $15.47 | $12.56 | 18,758 |
| 2017-10-13 | $15.07 | $15.20 | $15.07 | $15.19 | $12.34 | 13,105 |
| 2017-10-12 | $15.19 | $15.24 | $15.09 | $15.15 | $12.30 | 8,147 |
| 2017-10-11 | $15.20 | $15.25 | $15.20 | $15.24 | $12.33 | 3,313 |
| 2017-10-10 | $15.42 | $15.42 | $15.23 | $15.27 | $12.35 | 4,689 |
| 2017-10-09 | $15.10 | $15.26 | $15.10 | $15.21 | $12.30 | 11,400 |
| 2017-10-06 | $15.20 | $15.30 | $15.18 | $15.18 | $12.28 | 24,650 |
| 2017-10-05 | $15.25 | $15.30 | $15.24 | $15.25 | $12.34 | 2,538 |
| 2017-10-04 | $15.24 | $15.30 | $15.22 | $15.23 | $12.32 | 6,183 |
| 2017-10-03 | $15.30 | $15.30 | $15.25 | $15.25 | $12.34 | 7,236 |
| 2017-10-02 | $15.25 | $15.31 | $15.25 | $15.30 | $12.38 | 12,292 |
| 2017-09-29 | $15.25 | $15.28 | $15.25 | $15.25 | $12.34 | 11,417 |
| 2017-09-28 | $15.25 | $15.25 | $15.22 | $15.25 | $12.34 | 8,014 |
| 2017-09-27 | $15.29 | $15.29 | $15.26 | $15.26 | $12.34 | 1,355 |
| 2017-09-26 | $15.33 | $15.34 | $15.31 | $15.33 | $12.40 | 6,389 |
| 2017-09-25 | $15.32 | $15.32 | $15.32 | $15.32 | $12.39 | 2,100 |
| 2017-09-22 | $15.25 | $15.35 | $15.25 | $15.30 | $12.38 | 4,652 |
| 2017-09-21 | $15.37 | $15.38 | $15.35 | $15.36 | $12.43 | 3,650 |
| 2017-09-20 | $15.35 | $15.39 | $15.35 | $15.37 | $12.43 | 1,850 |
| 2017-09-19 | $15.46 | $15.47 | $15.34 | $15.34 | $12.41 | 24,325 |
| 2017-09-18 | $15.47 | $15.50 | $15.45 | $15.50 | $12.54 | 5,702 |
| 2017-09-15 | $15.54 | $15.57 | $15.48 | $15.48 | $12.52 | 5,100 |
| 2017-09-14 | $15.52 | $15.55 | $15.51 | $15.53 | $12.56 | 1,760 |
| 2017-09-13 | $15.61 | $15.62 | $15.60 | $15.60 | $12.57 | 4,041 |
| 2017-09-12 | $15.66 | $15.68 | $15.58 | $15.60 | $12.57 | 15,491 |
| 2017-09-11 | $15.69 | $15.69 | $15.68 | $15.68 | $12.64 | 6,738 |
| 2017-09-08 | $15.69 | $15.69 | $15.67 | $15.67 | $12.63 | 2,401 |
| 2017-09-07 | $15.65 | $15.71 | $15.65 | $15.69 | $12.64 | 4,802 |
| 2017-09-06 | $15.65 | $15.65 | $15.65 | $15.65 | $12.61 | 81 |
| 2017-09-05 | $15.72 | $15.72 | $15.59 | $15.65 | $12.61 | 13,236 |
| 2017-09-01 | $15.83 | $15.83 | $15.69 | $15.69 | $12.65 | 3,794 |
| 2017-08-31 | $15.68 | $15.70 | $15.67 | $15.67 | $12.63 | 2,423 |
| 2017-08-30 | $15.55 | $15.68 | $15.55 | $15.66 | $12.62 | 11,469 |
| 2017-08-29 | $15.59 | $15.62 | $15.59 | $15.60 | $12.57 | 6,679 |
| 2017-08-28 | $15.67 | $15.67 | $15.22 | $15.58 | $12.56 | 17,451 |
| 2017-08-25 | $15.70 | $15.70 | $15.66 | $15.66 | $12.62 | 955 |
| 2017-08-24 | $15.70 | $15.70 | $15.68 | $15.70 | $12.65 | 3,486 |
| 2017-08-23 | $15.66 | $15.71 | $15.66 | $15.70 | $12.65 | 6,803 |
| 2017-08-22 | $15.68 | $15.72 | $15.68 | $15.72 | $12.67 | 8,011 |
| 2017-08-21 | $15.66 | $15.68 | $15.63 | $15.68 | $12.64 | 2,740 |
| 2017-08-18 | $15.66 | $15.69 | $15.66 | $15.69 | $12.64 | 6,849 |
| 2017-08-17 | $15.66 | $15.70 | $15.65 | $15.69 | $12.64 | 6,160 |
| 2017-08-16 | $15.62 | $15.68 | $15.62 | $15.66 | $12.62 | 2,645 |
| 2017-08-15 | $15.65 | $15.65 | $15.63 | $15.63 | $12.59 | 2,866 |
| 2017-08-14 | $15.68 | $15.70 | $15.65 | $15.70 | $12.65 | 5,616 |
| 2017-08-11 | $15.53 | $15.67 | $15.53 | $15.67 | $12.63 | 3,472 |
| 2017-08-10 | $15.75 | $15.75 | $15.64 | $15.65 | $12.56 | 7,066 |
| 2017-08-09 | $15.79 | $15.81 | $15.68 | $15.75 | $12.64 | 11,796 |
| 2017-08-08 | $15.87 | $15.87 | $15.75 | $15.80 | $12.68 | 2,472 |
| 2017-08-07 | $15.83 | $15.88 | $15.83 | $15.87 | $12.74 | 12,898 |
| 2017-08-04 | $15.83 | $15.84 | $15.81 | $15.83 | $12.71 | 6,950 |
| 2017-08-03 | $15.82 | $15.84 | $15.81 | $15.83 | $12.71 | 7,054 |
| 2017-08-02 | $15.71 | $15.84 | $15.67 | $15.84 | $12.71 | 15,070 |
| 2017-08-01 | $15.70 | $15.75 | $15.60 | $15.71 | $12.61 | 9,063 |
| 2017-07-31 | $15.97 | $15.98 | $15.50 | $15.61 | $12.53 | 52,506 |
| 2017-07-28 | $15.96 | $15.96 | $15.96 | $15.96 | $12.81 | 5,200 |
| 2017-07-27 | $15.96 | $15.96 | $15.94 | $15.96 | $12.81 | 5,215 |
| 2017-07-26 | $15.95 | $15.95 | $15.94 | $15.94 | $12.79 | 4,218 |
| 2017-07-25 | $15.97 | $15.98 | $15.92 | $15.92 | $12.78 | 4,421 |
| 2017-07-24 | $16.00 | $16.00 | $15.96 | $15.96 | $12.81 | 380 |
| 2017-07-21 | $15.99 | $16.01 | $15.99 | $16.00 | $12.84 | 4,209 |
| 2017-07-20 | $16.01 | $16.01 | $15.95 | $15.95 | $12.80 | 8,490 |
| 2017-07-19 | $16.05 | $16.07 | $15.95 | $16.02 | $12.86 | 16,958 |
| 2017-07-18 | $16.01 | $16.08 | $16.01 | $16.07 | $12.90 | 9,085 |
| 2017-07-17 | $16.01 | $16.01 | $16.01 | $16.01 | $12.85 | 300 |
| 2017-07-14 | $16.07 | $16.07 | $16.07 | $16.07 | $12.90 | 548 |
| 2017-07-13 | $15.88 | $16.05 | $15.88 | $16.05 | $12.88 | 15,369 |
| 2017-07-12 | $15.93 | $15.99 | $15.93 | $15.98 | $12.83 | 1,320 |
| 2017-07-11 | $15.96 | $15.99 | $15.96 | $15.99 | $12.78 | 1,500 |
| 2017-07-10 | $15.94 | $15.95 | $15.94 | $15.95 | $12.75 | 350 |
| 2017-07-07 | $16.00 | $16.00 | $15.90 | $15.95 | $12.75 | 3,949 |
| 2017-07-06 | $15.98 | $16.00 | $15.93 | $15.98 | $12.77 | 9,005 |
| 2017-07-05 | $16.05 | $16.05 | $15.99 | $16.03 | $12.81 | 5,833 |
| 2017-07-03 | $16.05 | $16.08 | $16.03 | $16.07 | $12.85 | 8,169 |
| 2017-06-30 | $16.02 | $16.04 | $15.99 | $16.03 | $12.81 | 2,742 |
| 2017-06-29 | $16.14 | $16.14 | $16.00 | $16.00 | $12.79 | 1,686 |
| 2017-06-28 | $16.10 | $16.17 | $16.03 | $16.14 | $12.90 | 13,870 |
| 2017-06-27 | $16.11 | $16.15 | $16.09 | $16.09 | $12.86 | 8,368 |
| 2017-06-26 | $16.06 | $16.12 | $16.06 | $16.09 | $12.86 | 12,644 |
| 2017-06-23 | $16.14 | $16.17 | $16.12 | $16.16 | $12.92 | 6,770 |
| 2017-06-22 | $16.18 | $16.18 | $16.14 | $16.14 | $12.90 | 9,559 |
| 2017-06-21 | $16.18 | $16.19 | $16.17 | $16.18 | $12.93 | 7,150 |
| 2017-06-20 | $16.17 | $16.17 | $16.17 | $16.17 | $12.93 | 2,147 |
| 2017-06-19 | $16.12 | $16.17 | $16.12 | $16.16 | $12.92 | 13,863 |
| 2017-06-16 | $16.14 | $16.14 | $16.12 | $16.12 | $12.89 | 5,900 |
| 2017-06-15 | $16.12 | $16.13 | $16.10 | $16.10 | $12.87 | 700 |
| 2017-06-14 | $16.11 | $16.13 | $16.10 | $16.10 | $12.87 | 14,500 |
| 2017-06-13 | $16.17 | $16.17 | $16.11 | $16.12 | $12.89 | 3,329 |
| 2017-06-12 | $16.17 | $16.17 | $16.10 | $16.16 | $12.87 | 965 |
| 2017-06-09 | $16.21 | $16.21 | $16.13 | $16.19 | $12.89 | 1,947 |
| 2017-06-08 | $16.21 | $16.23 | $16.11 | $16.11 | $12.83 | 13,324 |
| 2017-06-07 | $16.18 | $16.26 | $16.12 | $16.15 | $12.86 | 12,965 |
| 2017-06-06 | $16.25 | $16.27 | $16.25 | $16.26 | $12.95 | 5,206 |
| 2017-06-05 | $16.10 | $16.26 | $16.10 | $16.26 | $12.95 | 5,004 |
| 2017-06-02 | $16.15 | $16.23 | $16.15 | $16.23 | $12.92 | 7,730 |
| 2017-06-01 | $16.18 | $16.20 | $16.14 | $16.20 | $12.90 | 4,061 |
| 2017-05-31 | $16.15 | $16.18 | $16.07 | $16.18 | $12.88 | 12,505 |
| 2017-05-30 | $16.11 | $16.19 | $16.08 | $16.14 | $12.85 | 19,893 |
| 2017-05-26 | $16.13 | $16.13 | $16.08 | $16.08 | $12.80 | 602 |
| 2017-05-25 | $16.13 | $16.14 | $16.08 | $16.08 | $12.81 | 4,527 |
| 2017-05-24 | $16.14 | $16.15 | $16.08 | $16.08 | $12.80 | 5,445 |
| 2017-05-23 | $16.11 | $16.19 | $16.11 | $16.17 | $12.87 | 6,300 |
| 2017-05-22 | $16.12 | $16.16 | $16.04 | $16.06 | $12.79 | 2,827 |
| 2017-05-19 | $16.26 | $16.26 | $16.09 | $16.19 | $12.89 | 3,384 |
| 2017-05-18 | $16.26 | $16.28 | $16.20 | $16.24 | $12.93 | 1,950 |
| 2017-05-17 | $16.31 | $16.31 | $16.31 | $16.31 | $12.99 | 2 |
| 2017-05-16 | $16.32 | $16.33 | $16.23 | $16.31 | $12.99 | 2,285 |
| 2017-05-15 | $16.32 | $16.35 | $16.25 | $16.30 | $12.98 | 3,952 |
| 2017-05-12 | $16.21 | $16.28 | $16.21 | $16.26 | $12.95 | 3,801 |
| 2017-05-11 | $16.25 | $16.30 | $16.25 | $16.25 | $12.94 | 1,820 |
| 2017-05-10 | $16.42 | $16.42 | $16.27 | $16.27 | $12.90 | 1,752 |
| 2017-05-09 | $16.35 | $16.36 | $16.35 | $16.36 | $12.98 | 1,150 |
| 2017-05-08 | $16.41 | $16.41 | $16.35 | $16.35 | $12.97 | 1,329 |
| 2017-05-05 | $16.44 | $16.45 | $16.35 | $16.36 | $12.98 | 5,124 |
| 2017-05-04 | $16.46 | $16.46 | $16.35 | $16.41 | $13.02 | 4,447 |
| 2017-05-03 | $16.45 | $16.45 | $16.39 | $16.44 | $13.04 | 865 |
| 2017-05-02 | $16.53 | $16.55 | $16.38 | $16.38 | $12.99 | 6,584 |
| 2017-05-01 | $16.54 | $16.89 | $16.48 | $16.53 | $13.11 | 2,450 |
| 2017-04-28 | $16.51 | $16.51 | $16.48 | $16.48 | $13.07 | 7,650 |
| 2017-04-27 | $16.63 | $16.65 | $16.50 | $16.53 | $13.11 | 9,511 |
| 2017-04-26 | $16.74 | $16.74 | $16.53 | $16.54 | $13.12 | 11,182 |
| 2017-04-25 | $16.82 | $17.04 | $16.58 | $16.76 | $13.29 | 20,600 |
| 2017-04-24 | $16.67 | $16.99 | $16.60 | $16.71 | $13.25 | 3,308 |
| 2017-04-21 | $16.68 | $17.00 | $16.67 | $16.77 | $13.30 | 4,931 |
| 2017-04-20 | $16.71 | $17.00 | $16.67 | $16.79 | $13.32 | 5,840 |
| 2017-04-19 | $16.85 | $16.85 | $16.63 | $16.65 | $13.21 | 7,893 |
| 2017-04-18 | $17.00 | $17.00 | $16.89 | $17.00 | $13.48 | 1,579 |
| 2017-04-17 | $16.72 | $17.00 | $16.72 | $17.00 | $13.48 | 8,330 |
| 2017-04-13 | $16.72 | $16.72 | $16.67 | $16.67 | $13.22 | 1,563 |
| 2017-04-12 | $16.75 | $16.89 | $16.69 | $16.86 | $13.38 | 9,065 |
| 2017-04-11 | $16.70 | $16.70 | $16.66 | $16.70 | $13.25 | 7,277 |
| 2017-04-10 | $16.69 | $16.70 | $16.59 | $16.69 | $13.19 | 3,186 |
| 2017-04-07 | $16.66 | $16.70 | $16.49 | $16.69 | $13.19 | 3,676 |
| 2017-04-06 | $16.70 | $16.70 | $16.08 | $16.56 | $13.09 | 15,226 |
| 2017-04-05 | $16.74 | $16.75 | $16.68 | $16.70 | $13.20 | 1,661 |
| 2017-04-04 | $16.75 | $16.75 | $16.60 | $16.65 | $13.16 | 5,121 |
| 2017-04-03 | $16.75 | $16.75 | $16.69 | $16.75 | $13.24 | 4,043 |
| 2017-03-31 | $16.74 | $16.75 | $16.54 | $16.75 | $13.24 | 10,159 |
| 2017-03-30 | $16.51 | $16.74 | $16.51 | $16.74 | $13.23 | 1,669 |
| 2017-03-29 | $16.69 | $16.69 | $16.63 | $16.63 | $13.14 | 678 |
| 2017-03-28 | $16.61 | $16.61 | $16.61 | $16.61 | $13.12 | 344 |
| 2017-03-27 | $16.45 | $16.70 | $16.41 | $16.60 | $13.12 | 3,966 |
| 2017-03-24 | $16.69 | $16.69 | $16.39 | $16.39 | $12.95 | 2,323 |
| 2017-03-23 | $16.74 | $16.74 | $16.36 | $16.55 | $13.08 | 3,277 |
| 2017-03-22 | $16.64 | $16.74 | $16.38 | $16.39 | $12.95 | 14,731 |
| 2017-03-21 | $16.54 | $16.54 | $16.54 | $16.54 | $13.07 | 100 |
| 2017-03-20 | $16.56 | $16.74 | $16.48 | $16.74 | $13.23 | 3,551 |
| 2017-03-17 | $16.73 | $16.73 | $16.59 | $16.68 | $13.18 | 4,244 |
| 2017-03-16 | $16.35 | $16.65 | $16.35 | $16.48 | $13.02 | 12,590 |
| 2017-03-15 | $16.75 | $16.75 | $16.40 | $16.45 | $13.00 | 6,093 |
| 2017-03-14 | $16.54 | $16.73 | $16.54 | $16.73 | $13.22 | 845 |
| 2017-03-13 | $16.56 | $16.56 | $16.04 | $16.48 | $13.02 | 8,853 |
| 2017-03-10 | $16.60 | $16.60 | $16.33 | $16.37 | $12.89 | 2,000 |
| 2017-03-09 | $16.67 | $16.67 | $16.67 | $16.67 | $13.13 | 230 |
| 2017-03-08 | $16.60 | $16.60 | $16.50 | $16.50 | $12.99 | 2,790 |
| 2017-03-07 | $16.71 | $16.75 | $16.60 | $16.60 | $13.07 | 2,287 |
| 2017-03-06 | $16.74 | $16.74 | $16.68 | $16.68 | $13.13 | 1,334 |
| 2017-03-03 | $16.86 | $16.86 | $16.68 | $16.69 | $13.13 | 917 |
| 2017-03-02 | $16.38 | $16.85 | $16.38 | $16.85 | $13.26 | 1,576 |
| 2017-03-01 | $16.85 | $16.85 | $16.30 | $16.30 | $12.83 | 2,591 |
| 2017-02-28 | $16.41 | $16.47 | $16.37 | $16.47 | $12.96 | 2,587 |
| 2017-02-27 | $16.49 | $16.51 | $16.49 | $16.51 | $13.00 | 463 |
| 2017-02-24 | $16.42 | $16.45 | $16.40 | $16.41 | $12.92 | 1,427 |
| 2017-02-23 | $16.34 | $16.34 | $16.34 | $16.34 | $12.86 | 600 |
| 2017-02-22 | $16.30 | $16.31 | $16.30 | $16.30 | $12.83 | 401 |
| 2017-02-21 | $16.38 | $16.54 | $16.25 | $16.27 | $12.81 | 5,039 |
| 2017-02-17 | $16.28 | $16.34 | $16.25 | $16.25 | $12.79 | 4,982 |
| 2017-02-16 | $16.25 | $16.25 | $16.22 | $16.22 | $12.77 | 1,396 |
| 2017-02-15 | $16.28 | $16.28 | $16.15 | $16.26 | $12.80 | 2,462 |
| 2017-02-14 | $16.20 | $16.20 | $16.20 | $16.20 | $12.75 | 801 |
| 2017-02-13 | $16.15 | $16.19 | $16.10 | $16.19 | $12.75 | 2,956 |
| 2017-02-10 | $16.28 | $16.28 | $16.18 | $16.19 | $12.69 | 6,733 |
| 2017-02-09 | $16.25 | $16.31 | $16.23 | $16.26 | $12.75 | 6,513 |
| 2017-02-08 | $16.43 | $16.44 | $16.20 | $16.21 | $12.71 | 8,789 |
| 2017-02-07 | $16.17 | $16.38 | $16.17 | $16.34 | $12.81 | 22,642 |
| 2017-02-06 | $16.15 | $16.31 | $16.11 | $16.31 | $12.79 | 2,785 |
| 2017-02-03 | $16.33 | $16.33 | $16.16 | $16.16 | $12.67 | 2,321 |
| 2017-02-02 | $16.06 | $16.31 | $15.90 | $16.15 | $12.66 | 6,966 |
| 2017-02-01 | $16.65 | $16.69 | $16.16 | $16.16 | $12.67 | 8,009 |
| 2017-01-31 | $16.18 | $16.34 | $16.12 | $16.30 | $12.78 | 13,364 |
| 2017-01-30 | $16.84 | $16.85 | $15.84 | $16.30 | $12.78 | 31,053 |
| 2017-01-27 | $16.67 | $17.00 | $16.33 | $16.95 | $13.29 | 7,482 |
| 2017-01-26 | $16.58 | $17.00 | $16.58 | $16.61 | $13.02 | 2,345 |
| 2017-01-25 | $16.99 | $17.15 | $16.49 | $16.67 | $13.07 | 16,763 |
| 2017-01-24 | $16.48 | $16.97 | $16.48 | $16.97 | $13.30 | 1,661 |
| 2017-01-23 | $16.48 | $16.66 | $16.48 | $16.64 | $13.05 | 2,981 |
| 2017-01-20 | $15.88 | $16.45 | $15.85 | $16.41 | $12.86 | 9,799 |
| 2017-01-19 | $15.93 | $15.95 | $15.92 | $15.94 | $12.50 | 1,450 |
| 2017-01-18 | $15.96 | $16.09 | $15.89 | $16.09 | $12.61 | 17,803 |
| 2017-01-17 | $15.96 | $15.99 | $15.77 | $15.99 | $12.54 | 23,416 |
| 2017-01-13 | $15.82 | $15.97 | $15.82 | $15.95 | $12.51 | 4,549 |
| 2017-01-12 | $15.92 | $16.01 | $15.92 | $16.01 | $12.55 | 2,460 |
| 2017-01-11 | $15.95 | $15.95 | $15.78 | $15.84 | $12.42 | 2,695 |
| 2017-01-10 | $15.84 | $15.93 | $15.81 | $15.83 | $12.36 | 4,218 |
| 2017-01-09 | $16.03 | $16.03 | $15.97 | $15.98 | $12.47 | 9,883 |
| 2017-01-06 | $15.80 | $15.88 | $15.80 | $15.88 | $12.40 | 3,535 |
| 2017-01-05 | $15.93 | $15.93 | $15.75 | $15.80 | $12.33 | 6,596 |
| 2017-01-04 | $16.20 | $16.20 | $15.65 | $15.71 | $12.26 | 1,517 |
| 2017-01-03 | $15.80 | $16.34 | $15.55 | $16.09 | $12.56 | 9,946 |
| 2016-12-30 | $17.20 | $17.20 | $15.59 | $15.69 | $12.25 | 7,925 |
| 2016-12-29 | $15.51 | $16.27 | $15.49 | $15.65 | $12.22 | 8,045 |
| 2016-12-28 | $15.65 | $15.65 | $15.36 | $15.41 | $12.03 | 15,141 |
| 2016-12-27 | $15.66 | $16.30 | $15.40 | $15.41 | $12.03 | 18,103 |
| 2016-12-23 | $15.55 | $15.62 | $15.48 | $15.53 | $12.12 | 16,281 |
| 2016-12-22 | $15.43 | $15.49 | $15.42 | $15.43 | $12.05 | 5,975 |
| 2016-12-21 | $15.52 | $15.63 | $15.42 | $15.42 | $12.04 | 4,070 |
| 2016-12-20 | $15.90 | $15.94 | $15.08 | $15.44 | $12.05 | 52,278 |
| 2016-12-19 | $16.32 | $16.32 | $15.90 | $15.90 | $12.41 | 7,796 |
| 2016-12-16 | $15.73 | $15.93 | $15.43 | $15.93 | $12.44 | 14,326 |
| 2016-12-15 | $15.74 | $15.80 | $15.68 | $15.71 | $12.26 | 16,180 |
| 2016-12-14 | $15.79 | $15.79 | $15.71 | $15.71 | $12.26 | 17,485 |
| 2016-12-13 | $15.85 | $16.01 | $15.75 | $15.75 | $12.30 | 11,572 |
| 2016-12-12 | $16.12 | $16.12 | $15.88 | $15.95 | $12.45 | 18,281 |
| 2016-12-09 | $16.15 | $16.15 | $15.94 | $16.06 | $12.54 | 5,749 |
| 2016-12-08 | $16.14 | $16.14 | $16.00 | $16.06 | $12.54 | 3,008 |
| 2016-12-07 | $15.95 | $16.28 | $15.95 | $16.15 | $12.61 | 4,297 |
| 2016-12-06 | $16.11 | $16.11 | $15.83 | $15.91 | $12.42 | 4,424 |
| 2016-12-05 | $15.99 | $16.07 | $15.99 | $16.00 | $12.49 | 1,571 |
| 2016-12-02 | $16.04 | $16.17 | $15.80 | $15.84 | $12.36 | 4,287 |
| 2016-12-01 | $16.45 | $16.45 | $16.00 | $16.00 | $12.49 | 3,680 |
| 2016-11-30 | $16.54 | $16.68 | $16.14 | $16.25 | $12.68 | 26,926 |
| 2016-11-29 | $17.19 | $17.19 | $16.69 | $16.85 | $13.15 | 15,595 |
| 2016-11-28 | $17.03 | $17.30 | $16.90 | $16.90 | $13.19 | 6,352 |
| 2016-11-25 | $17.01 | $17.02 | $16.79 | $17.02 | $13.28 | 4,378 |
| 2016-11-23 | $17.30 | $17.30 | $16.82 | $16.82 | $13.13 | 5,542 |
| 2016-11-22 | $17.30 | $17.30 | $17.17 | $17.25 | $13.46 | 6,397 |
| 2016-11-21 | $17.20 | $17.30 | $17.14 | $17.14 | $13.38 | 2,901 |
| 2016-11-18 | $17.11 | $17.25 | $16.83 | $17.15 | $13.39 | 12,188 |
| 2016-11-17 | $17.16 | $17.30 | $16.55 | $17.04 | $13.30 | 19,878 |
| 2016-11-16 | $16.67 | $17.16 | $16.63 | $16.85 | $13.15 | 12,458 |
| 2016-11-15 | $16.22 | $17.04 | $15.77 | $16.90 | $13.19 | 10,809 |
| 2016-11-14 | $16.30 | $16.30 | $15.76 | $16.13 | $12.59 | 24,775 |
| 2016-11-11 | $16.29 | $16.56 | $16.25 | $16.49 | $12.87 | 7,159 |
| 2016-11-10 | $16.80 | $16.80 | $16.27 | $16.48 | $12.86 | 59,526 |
| 2016-11-09 | $16.70 | $16.99 | $16.70 | $16.83 | $13.08 | 26,458 |
| 2016-11-08 | $16.64 | $16.77 | $16.64 | $16.77 | $13.04 | 1,204 |
| 2016-11-07 | $16.54 | $16.54 | $16.54 | $16.54 | $12.86 | 2 |
| 2016-11-04 | $16.60 | $16.65 | $16.54 | $16.54 | $12.86 | 15,550 |
| 2016-11-03 | $16.63 | $16.84 | $16.59 | $16.59 | $12.90 | 3,351 |
| 2016-11-02 | $16.85 | $16.85 | $16.67 | $16.67 | $12.96 | 5,730 |
| 2016-11-01 | $17.56 | $17.56 | $16.72 | $16.84 | $13.09 | 8,542 |
| 2016-10-31 | $16.75 | $16.99 | $16.75 | $16.99 | $13.21 | 1,694 |
| 2016-10-28 | $16.70 | $16.71 | $16.59 | $16.63 | $12.93 | 4,218 |
| 2016-10-27 | $16.92 | $16.92 | $16.63 | $16.63 | $12.93 | 2,609 |
| 2016-10-26 | $17.15 | $17.15 | $16.73 | $16.77 | $13.03 | 3,650 |
| 2016-10-25 | $16.85 | $16.85 | $16.83 | $16.83 | $13.08 | 2,330 |
| 2016-10-24 | $16.86 | $16.88 | $16.70 | $16.77 | $13.04 | 5,900 |
| 2016-10-21 | $16.73 | $16.73 | $16.70 | $16.70 | $12.98 | 2,375 |
| 2016-10-20 | $16.71 | $16.76 | $16.65 | $16.67 | $12.96 | 3,992 |
| 2016-10-19 | $16.56 | $16.73 | $16.56 | $16.73 | $13.01 | 2,533 |
| 2016-10-18 | $16.54 | $16.66 | $16.54 | $16.56 | $12.87 | 1,676 |
| 2016-10-17 | $16.75 | $16.95 | $16.47 | $16.53 | $12.85 | 12,781 |
| 2016-10-14 | $17.04 | $17.04 | $16.78 | $16.87 | $13.11 | 12,614 |
| 2016-10-13 | $17.17 | $17.17 | $17.07 | $17.14 | $13.33 | 10,610 |
| 2016-10-12 | $17.12 | $17.20 | $17.03 | $17.07 | $13.27 | 6,201 |
| 2016-10-11 | $17.13 | $17.23 | $17.13 | $17.19 | $13.31 | 3,745 |
| 2016-10-10 | $17.28 | $17.28 | $17.13 | $17.14 | $13.27 | 2,878 |
| 2016-10-07 | $17.30 | $17.30 | $17.15 | $17.29 | $13.39 | 10,242 |
| 2016-10-06 | $17.15 | $17.28 | $17.13 | $17.16 | $13.29 | 12,443 |
| 2016-10-05 | $17.24 | $17.30 | $17.20 | $17.30 | $13.40 | 6,679 |
| 2016-10-04 | $17.49 | $17.49 | $17.13 | $17.25 | $13.36 | 8,256 |
| 2016-10-03 | $18.22 | $18.22 | $17.13 | $17.19 | $13.31 | 11,509 |
| 2016-09-30 | $17.21 | $17.69 | $17.17 | $17.69 | $13.70 | 20,892 |
| 2016-09-29 | $16.95 | $17.25 | $16.83 | $17.25 | $13.36 | 26,837 |
| 2016-09-28 | $16.96 | $17.03 | $16.88 | $16.98 | $13.15 | 10,442 |
| 2016-09-27 | $16.75 | $16.97 | $16.75 | $16.89 | $13.08 | 7,659 |
| 2016-09-26 | $16.89 | $16.89 | $16.66 | $16.75 | $12.97 | 8,374 |
| 2016-09-23 | $16.58 | $17.18 | $16.57 | $17.10 | $13.24 | 15,683 |
| 2016-09-22 | $16.70 | $16.74 | $16.60 | $16.60 | $12.85 | 10,302 |
| 2016-09-21 | $16.56 | $16.58 | $16.56 | $16.58 | $12.84 | 686 |
| 2016-09-20 | $16.65 | $16.87 | $16.51 | $16.52 | $12.79 | 6,711 |
| 2016-09-19 | $16.75 | $16.88 | $16.60 | $16.60 | $12.85 | 9,025 |
| 2016-09-16 | $16.78 | $16.93 | $16.71 | $16.74 | $12.96 | 1,984 |
| 2016-09-15 | $16.74 | $16.82 | $16.74 | $16.82 | $13.02 | 1,103 |
| 2016-09-14 | $16.82 | $16.83 | $16.80 | $16.80 | $13.01 | 3,357 |
| 2016-09-13 | $16.66 | $16.83 | $16.62 | $16.83 | $13.03 | 5,404 |
| 2016-09-12 | $16.65 | $16.86 | $16.65 | $16.80 | $12.96 | 3,989 |
| 2016-09-09 | $17.17 | $17.17 | $16.68 | $16.75 | $12.92 | 12,246 |
| 2016-09-08 | $17.17 | $17.26 | $17.17 | $17.22 | $13.28 | 4,115 |
| 2016-09-07 | $17.20 | $17.20 | $17.19 | $17.19 | $13.26 | 300 |
| 2016-09-06 | $17.26 | $17.28 | $17.17 | $17.26 | $13.31 | 3,924 |
| 2016-09-02 | $17.20 | $17.20 | $17.20 | $17.20 | $13.27 | 373 |
| 2016-09-01 | $17.80 | $17.80 | $17.23 | $17.23 | $13.29 | 1,625 |
| 2016-08-31 | $17.22 | $17.24 | $17.22 | $17.23 | $13.29 | 1,895 |
| 2016-08-30 | $17.20 | $17.23 | $17.18 | $17.18 | $13.25 | 5,612 |
| 2016-08-29 | $17.22 | $17.29 | $17.19 | $17.27 | $13.32 | 7,745 |
| 2016-08-26 | $17.18 | $17.29 | $17.18 | $17.25 | $13.31 | 9,146 |
| 2016-08-25 | $17.24 | $17.24 | $17.12 | $17.18 | $13.25 | 6,500 |
| 2016-08-24 | $17.26 | $17.27 | $17.18 | $17.23 | $13.29 | 14,074 |
| 2016-08-23 | $17.21 | $17.21 | $17.19 | $17.19 | $13.26 | 5,676 |
| 2016-08-22 | $17.30 | $17.30 | $17.22 | $17.24 | $13.30 | 4,653 |
| 2016-08-19 | $17.26 | $17.30 | $17.22 | $17.22 | $13.28 | 3,628 |
| 2016-08-18 | $17.26 | $17.28 | $17.24 | $17.28 | $13.33 | 3,359 |
| 2016-08-17 | $17.26 | $17.28 | $17.24 | $17.28 | $13.33 | 4,727 |
| 2016-08-16 | $17.34 | $17.35 | $17.22 | $17.30 | $13.34 | 5,020 |
| 2016-08-15 | $17.10 | $17.33 | $17.10 | $17.33 | $13.36 | 1,099 |
| 2016-08-12 | $17.21 | $17.37 | $17.21 | $17.29 | $13.34 | 4,066 |
| 2016-08-11 | $17.34 | $17.34 | $17.18 | $17.30 | $13.34 | 3,409 |
| 2016-08-10 | $17.15 | $17.32 | $17.15 | $17.17 | $13.19 | 5,410 |
| 2016-08-09 | $17.25 | $17.40 | $17.12 | $17.19 | $13.20 | 8,150 |
| 2016-08-08 | $17.49 | $17.49 | $17.25 | $17.25 | $13.25 | 6,817 |
| 2016-08-05 | $17.08 | $17.42 | $17.08 | $17.34 | $13.32 | 7,496 |
| 2016-08-04 | $17.18 | $17.18 | $17.10 | $17.14 | $13.17 | 5,374 |
| 2016-08-03 | $17.10 | $17.18 | $17.10 | $17.18 | $13.20 | 4,003 |
| 2016-08-02 | $17.09 | $17.16 | $16.96 | $17.10 | $13.14 | 3,340 |
| 2016-08-01 | $17.14 | $17.15 | $17.00 | $17.00 | $13.06 | 4,375 |
| 2016-07-29 | $17.10 | $17.13 | $16.95 | $17.12 | $13.15 | 7,517 |
| 2016-07-28 | $16.85 | $16.92 | $16.85 | $16.92 | $13.00 | 402 |
| 2016-07-27 | $16.97 | $16.97 | $16.84 | $16.87 | $12.96 | 3,360 |
| 2016-07-26 | $16.84 | $16.90 | $16.84 | $16.90 | $12.99 | 1,311 |
| 2016-07-25 | $16.81 | $16.97 | $16.81 | $16.91 | $12.99 | 4,293 |
| 2016-07-22 | $16.89 | $16.89 | $16.89 | $16.89 | $12.97 | 0 |
| 2016-07-21 | $16.89 | $16.89 | $16.89 | $16.89 | $12.97 | 102 |
| 2016-07-20 | $16.95 | $16.95 | $16.81 | $16.89 | $12.97 | 2,732 |
| 2016-07-19 | $16.80 | $16.99 | $16.79 | $16.98 | $13.05 | 12,387 |
| 2016-07-18 | $16.71 | $16.88 | $16.71 | $16.81 | $12.92 | 3,304 |
| 2016-07-15 | $16.55 | $16.83 | $16.55 | $16.60 | $12.75 | 5,529 |
| 2016-07-14 | $16.91 | $16.91 | $16.53 | $16.60 | $12.75 | 14,779 |
| 2016-07-13 | $16.98 | $16.99 | $16.53 | $16.59 | $12.75 | 6,050 |
| 2016-07-12 | $17.00 | $17.11 | $16.86 | $16.86 | $12.90 | 1,764 |
| 2016-07-11 | $17.06 | $17.09 | $16.93 | $16.93 | $12.96 | 1,985 |
| 2016-07-08 | $17.18 | $17.19 | $16.88 | $16.88 | $12.92 | 2,179 |
| 2016-07-07 | $17.13 | $17.28 | $16.92 | $16.95 | $12.97 | 15,572 |
| 2016-07-06 | $17.05 | $17.35 | $16.91 | $17.35 | $13.28 | 7,371 |
| 2016-07-05 | $17.10 | $17.18 | $17.10 | $17.15 | $13.12 | 442 |
| 2016-07-01 | $17.22 | $17.22 | $16.95 | $17.09 | $13.08 | 11,908 |
| 2016-06-30 | $16.92 | $17.29 | $16.86 | $16.98 | $12.99 | 30,632 |
| 2016-06-29 | $16.95 | $16.95 | $16.83 | $16.83 | $12.88 | 1,340 |
| 2016-06-28 | $16.82 | $17.08 | $16.77 | $16.86 | $12.90 | 10,726 |
| 2016-06-27 | $16.74 | $17.29 | $16.60 | $16.99 | $13.00 | 5,595 |
| 2016-06-24 | $16.48 | $17.35 | $16.48 | $16.63 | $12.73 | 3,400 |
| 2016-06-23 | $17.20 | $17.25 | $16.71 | $16.72 | $12.80 | 16,018 |
| 2016-06-22 | $17.15 | $17.23 | $17.00 | $17.23 | $13.18 | 1,057 |
| 2016-06-21 | $17.17 | $17.17 | $17.17 | $17.17 | $13.14 | 426 |
| 2016-06-20 | $17.32 | $17.32 | $17.05 | $17.14 | $13.12 | 3,523 |
| 2016-06-17 | $17.09 | $17.30 | $16.91 | $17.28 | $13.22 | 8,654 |
| 2016-06-16 | $16.67 | $17.14 | $16.54 | $17.02 | $13.03 | 11,451 |
| 2016-06-15 | $16.66 | $16.84 | $16.66 | $16.73 | $12.80 | 8,845 |
| 2016-06-14 | $16.69 | $16.79 | $16.65 | $16.65 | $12.74 | 5,025 |
| 2016-06-13 | $16.62 | $16.83 | $16.62 | $16.82 | $12.87 | 9,894 |
| 2016-06-10 | $16.70 | $16.85 | $16.68 | $16.68 | $12.71 | 13,210 |
| 2016-06-09 | $16.74 | $16.86 | $16.50 | $16.67 | $12.71 | 9,335 |
| 2016-06-08 | $16.69 | $16.98 | $16.68 | $16.77 | $12.78 | 14,991 |
| 2016-06-07 | $16.59 | $16.80 | $16.59 | $16.66 | $12.70 | 15,331 |
| 2016-06-06 | $16.12 | $16.83 | $16.12 | $16.83 | $12.83 | 9,572 |
| 2016-06-03 | $16.39 | $16.45 | $16.36 | $16.45 | $12.54 | 4,068 |
| 2016-06-02 | $16.00 | $16.48 | $15.93 | $16.37 | $12.48 | 18,226 |
| 2016-06-01 | $16.03 | $16.15 | $16.00 | $16.00 | $12.20 | 6,432 |
| 2016-05-31 | $15.92 | $15.99 | $15.88 | $15.99 | $12.19 | 4,075 |
| 2016-05-27 | $15.93 | $16.02 | $15.93 | $15.99 | $12.19 | 1,748 |
| 2016-05-26 | $15.92 | $16.01 | $15.92 | $16.00 | $12.20 | 2,944 |
| 2016-05-25 | $15.86 | $16.03 | $15.79 | $15.88 | $12.11 | 12,217 |
| 2016-05-24 | $15.86 | $15.92 | $15.65 | $15.81 | $12.05 | 12,247 |
| 2016-05-23 | $15.91 | $15.99 | $15.81 | $15.81 | $12.05 | 4,370 |
| 2016-05-20 | $15.84 | $16.00 | $15.82 | $15.82 | $12.06 | 6,498 |
| 2016-05-19 | $16.06 | $16.08 | $15.84 | $15.97 | $12.17 | 16,200 |
| 2016-05-18 | $16.13 | $16.13 | $16.08 | $16.09 | $12.27 | 6,647 |
| 2016-05-17 | $16.13 | $16.15 | $16.13 | $16.14 | $12.30 | 7,061 |
| 2016-05-16 | $16.15 | $16.15 | $16.11 | $16.13 | $12.30 | 2,438 |
| 2016-05-13 | $16.15 | $16.15 | $16.09 | $16.13 | $12.30 | 18,964 |
| 2016-05-12 | $16.19 | $16.19 | $16.09 | $16.13 | $12.30 | 7,722 |
| 2016-05-11 | $16.25 | $16.31 | $16.11 | $16.18 | $12.33 | 14,126 |
| 2016-05-10 | $16.46 | $16.52 | $16.32 | $16.32 | $12.39 | 8,964 |
| 2016-05-09 | $16.46 | $16.47 | $16.37 | $16.45 | $12.49 | 4,852 |
| 2016-05-06 | $16.36 | $16.52 | $16.36 | $16.51 | $12.53 | 7,329 |
| 2016-05-05 | $16.40 | $16.40 | $16.23 | $16.36 | $12.42 | 5,723 |
| 2016-05-04 | $16.50 | $16.50 | $16.48 | $16.48 | $12.51 | 265 |
| 2016-05-03 | $16.46 | $16.50 | $16.27 | $16.50 | $12.53 | 16,214 |
| 2016-05-02 | $16.52 | $16.52 | $16.25 | $16.34 | $12.40 | 9,211 |
| 2016-04-29 | $16.40 | $16.40 | $16.40 | $16.40 | $12.45 | 0 |
| 2016-04-28 | $16.41 | $16.41 | $16.22 | $16.40 | $12.45 | 2,241 |
| 2016-04-27 | $16.37 | $16.37 | $16.30 | $16.36 | $12.42 | 1,014 |
| 2016-04-26 | $16.18 | $16.35 | $16.07 | $16.19 | $12.29 | 9,715 |
| 2016-04-25 | $16.40 | $16.40 | $16.07 | $16.30 | $12.37 | 3,446 |
| 2016-04-22 | $16.18 | $16.40 | $16.17 | $16.40 | $12.45 | 6,031 |
| 2016-04-21 | $16.44 | $16.44 | $16.12 | $16.30 | $12.37 | 18,333 |
| 2016-04-20 | $16.27 | $16.42 | $16.23 | $16.23 | $12.32 | 11,037 |
| 2016-04-19 | $16.44 | $16.44 | $16.44 | $16.44 | $12.48 | 1 |
| 2016-04-18 | $16.42 | $16.45 | $16.37 | $16.44 | $12.48 | 1,801 |
| 2016-04-15 | $16.38 | $16.53 | $16.26 | $16.53 | $12.55 | 2,310 |
| 2016-04-14 | $16.50 | $16.52 | $16.07 | $16.40 | $12.45 | 7,199 |
| 2016-04-13 | $16.30 | $16.54 | $16.30 | $16.54 | $12.56 | 1,878 |
| 2016-04-12 | $16.26 | $16.40 | $16.23 | $16.35 | $12.36 | 3,075 |
| 2016-04-11 | $16.31 | $16.31 | $16.23 | $16.27 | $12.30 | 686 |
| 2016-04-08 | $16.06 | $16.60 | $16.06 | $16.44 | $12.43 | 6,146 |
| 2016-04-07 | $16.13 | $16.15 | $16.11 | $16.11 | $12.18 | 1,554 |
| 2016-04-06 | $16.12 | $16.21 | $16.10 | $16.21 | $12.26 | 2,227 |
| 2016-04-05 | $16.07 | $16.15 | $16.07 | $16.12 | $12.19 | 1,936 |
| 2016-04-04 | $16.05 | $16.07 | $16.05 | $16.07 | $12.15 | 3,804 |
| 2016-04-01 | $15.89 | $16.09 | $15.76 | $16.09 | $12.17 | 9,881 |
| 2016-03-31 | $15.88 | $15.90 | $15.72 | $15.81 | $11.95 | 15,965 |
| 2016-03-30 | $15.85 | $15.85 | $15.75 | $15.75 | $11.91 | 10,167 |
| 2016-03-29 | $15.85 | $15.90 | $15.75 | $15.85 | $11.98 | 18,256 |
| 2016-03-28 | $15.74 | $15.75 | $15.74 | $15.75 | $11.91 | 2,090 |
| 2016-03-24 | $15.75 | $15.75 | $15.75 | $15.75 | $11.91 | 1,884 |
| 2016-03-23 | $15.76 | $15.81 | $15.75 | $15.78 | $11.93 | 9,347 |
| 2016-03-22 | $15.87 | $15.88 | $15.79 | $15.80 | $11.95 | 2,953 |
| 2016-03-21 | $15.77 | $15.77 | $15.73 | $15.76 | $11.92 | 1,000 |
| 2016-03-18 | $15.87 | $15.88 | $15.72 | $15.87 | $12.00 | 7,235 |
| 2016-03-17 | $15.83 | $15.83 | $15.83 | $15.83 | $11.97 | 1,219 |
| 2016-03-16 | $15.84 | $15.85 | $15.70 | $15.71 | $11.88 | 7,380 |
| 2016-03-15 | $15.70 | $15.79 | $15.67 | $15.71 | $11.88 | 5,960 |
| 2016-03-14 | $15.73 | $15.75 | $15.68 | $15.70 | $11.87 | 5,204 |
| 2016-03-11 | $15.70 | $15.71 | $15.69 | $15.69 | $11.86 | 5,996 |
| 2016-03-10 | $15.73 | $15.80 | $15.73 | $15.77 | $11.87 | 9,372 |
| 2016-03-09 | $15.73 | $15.82 | $15.62 | $15.82 | $11.91 | 6,192 |
| 2016-03-08 | $15.73 | $15.86 | $15.73 | $15.82 | $11.91 | 4,228 |
| 2016-03-07 | $15.78 | $15.79 | $15.75 | $15.76 | $11.86 | 7,348 |
| 2016-03-04 | $15.69 | $15.85 | $15.68 | $15.85 | $11.93 | 1,701 |
| 2016-03-03 | $15.90 | $15.90 | $15.72 | $15.87 | $11.95 | 10,510 |
| 2016-03-02 | $15.92 | $16.16 | $15.90 | $15.90 | $11.97 | 5,135 |
| 2016-03-01 | $15.95 | $16.17 | $15.85 | $16.00 | $12.05 | 6,672 |
| 2016-02-29 | $15.79 | $16.02 | $15.79 | $15.99 | $12.04 | 6,836 |
| 2016-02-26 | $15.70 | $15.77 | $15.70 | $15.77 | $11.87 | 2,791 |
| 2016-02-25 | $15.68 | $15.73 | $15.68 | $15.73 | $11.84 | 9,111 |
| 2016-02-24 | $15.63 | $15.63 | $15.46 | $15.56 | $11.72 | 6,300 |
| 2016-02-23 | $15.52 | $15.65 | $15.37 | $15.45 | $11.63 | 5,867 |
| 2016-02-22 | $15.57 | $15.57 | $15.48 | $15.52 | $11.69 | 10,047 |
| 2016-02-19 | $15.45 | $15.45 | $15.29 | $15.29 | $11.51 | 5,545 |
| 2016-02-18 | $15.29 | $15.30 | $15.23 | $15.28 | $11.51 | 3,688 |
| 2016-02-17 | $15.33 | $15.44 | $15.28 | $15.29 | $11.51 | 12,016 |
| 2016-02-16 | $15.76 | $15.78 | $15.39 | $15.39 | $11.59 | 18,384 |
| 2016-02-12 | $15.74 | $15.75 | $15.63 | $15.68 | $11.81 | 6,302 |
| 2016-02-11 | $15.59 | $15.75 | $15.59 | $15.70 | $11.82 | 5,211 |
| 2016-02-10 | $15.67 | $15.69 | $15.45 | $15.69 | $11.81 | 16,600 |
| 2016-02-09 | $15.20 | $15.70 | $15.20 | $15.60 | $11.70 | 15,494 |
| 2016-02-08 | $15.09 | $15.21 | $14.99 | $15.21 | $11.40 | 15,281 |
| 2016-02-05 | $15.12 | $15.12 | $14.99 | $15.04 | $11.28 | 6,000 |
| 2016-02-04 | $15.04 | $15.19 | $15.04 | $15.07 | $11.30 | 12,246 |
| 2016-02-03 | $14.94 | $15.25 | $14.90 | $15.07 | $11.30 | 18,350 |
| 2016-02-02 | $14.89 | $14.98 | $14.83 | $14.89 | $11.16 | 7,765 |
| 2016-02-01 | $14.71 | $14.93 | $14.71 | $14.84 | $11.13 | 8,997 |
| 2016-01-29 | $14.78 | $14.87 | $14.72 | $14.81 | $11.10 | 14,076 |
| 2016-01-28 | $14.85 | $14.85 | $14.72 | $14.72 | $11.04 | 2,611 |
| 2016-01-27 | $14.71 | $14.77 | $14.69 | $14.74 | $11.05 | 5,599 |
| 2016-01-26 | $14.70 | $14.73 | $14.67 | $14.72 | $11.04 | 6,969 |
| 2016-01-25 | $14.65 | $14.65 | $14.59 | $14.64 | $10.98 | 4,581 |
| 2016-01-22 | $14.54 | $14.69 | $14.54 | $14.58 | $10.93 | 17,287 |
| 2016-01-21 | $14.61 | $14.65 | $14.58 | $14.65 | $10.98 | 1,555 |
| 2016-01-20 | $14.54 | $14.65 | $14.51 | $14.63 | $10.97 | 9,086 |
| 2016-01-19 | $14.63 | $14.64 | $14.52 | $14.60 | $10.95 | 8,290 |
| 2016-01-15 | $14.51 | $14.57 | $14.51 | $14.56 | $10.92 | 4,951 |
| 2016-01-14 | $14.64 | $14.72 | $14.48 | $14.55 | $10.91 | 5,287 |
| 2016-01-13 | $14.60 | $14.61 | $14.52 | $14.59 | $10.94 | 9,155 |
| 2016-01-12 | $14.75 | $14.75 | $14.63 | $14.63 | $10.92 | 3,794 |
| 2016-01-11 | $14.82 | $14.82 | $14.65 | $14.74 | $11.00 | 12,925 |
| 2016-01-08 | $14.73 | $14.73 | $14.70 | $14.72 | $10.99 | 11,249 |
| 2016-01-07 | $14.67 | $14.69 | $14.58 | $14.68 | $10.95 | 12,018 |
| 2016-01-06 | $14.64 | $14.75 | $14.58 | $14.61 | $10.90 | 8,452 |
| 2016-01-05 | $14.59 | $14.73 | $14.57 | $14.59 | $10.89 | 13,861 |
| 2016-01-04 | $14.62 | $14.62 | $14.54 | $14.54 | $10.85 | 1,884 |
| 2015-12-31 | $14.64 | $14.65 | $14.56 | $14.59 | $10.89 | 4,209 |
| 2015-12-30 | $14.61 | $14.61 | $14.53 | $14.53 | $10.84 | 2,494 |
| 2015-12-29 | $14.48 | $14.56 | $14.48 | $14.53 | $10.84 | 21,012 |
| 2015-12-28 | $14.54 | $14.63 | $14.49 | $14.56 | $10.87 | 9,439 |
| 2015-12-24 | $14.41 | $14.67 | $14.40 | $14.53 | $10.84 | 5,909 |
| 2015-12-23 | $14.49 | $14.55 | $14.37 | $14.41 | $10.75 | 22,427 |
| 2015-12-22 | $14.43 | $14.49 | $14.43 | $14.46 | $10.79 | 8,485 |
| 2015-12-21 | $14.33 | $14.49 | $14.32 | $14.39 | $10.74 | 11,348 |
| 2015-12-18 | $14.40 | $14.41 | $14.28 | $14.35 | $10.71 | 27,309 |
| 2015-12-17 | $14.28 | $14.48 | $14.28 | $14.34 | $10.70 | 58,286 |
| 2015-12-16 | $14.45 | $14.45 | $14.33 | $14.34 | $10.70 | 1,610 |
| 2015-12-15 | $14.34 | $14.35 | $14.25 | $14.25 | $10.63 | 12,816 |
| 2015-12-14 | $14.38 | $14.38 | $14.25 | $14.25 | $10.64 | 18,908 |
| 2015-12-11 | $14.38 | $14.47 | $14.35 | $14.40 | $10.75 | 8,210 |
| 2015-12-10 | $14.46 | $14.50 | $14.43 | $14.45 | $10.74 | 3,973 |
| 2015-12-09 | $14.50 | $14.67 | $14.46 | $14.46 | $10.74 | 5,018 |
| 2015-12-08 | $14.65 | $14.79 | $14.57 | $14.62 | $10.86 | 10,179 |
| 2015-12-07 | $14.43 | $14.66 | $14.43 | $14.61 | $10.85 | 13,623 |
| 2015-12-04 | $14.37 | $14.43 | $14.37 | $14.42 | $10.71 | 12,567 |
| 2015-12-03 | $14.50 | $14.51 | $14.42 | $14.45 | $10.74 | 11,632 |
| 2015-12-02 | $14.62 | $14.62 | $14.45 | $14.51 | $10.78 | 4,176 |
| 2015-12-01 | $14.63 | $14.63 | $14.51 | $14.52 | $10.79 | 3,709 |
| 2015-11-30 | $14.52 | $14.52 | $14.47 | $14.50 | $10.77 | 2,900 |
| 2015-11-27 | $14.38 | $14.38 | $14.38 | $14.38 | $10.68 | 100 |
| 2015-11-25 | $14.46 | $14.47 | $14.41 | $14.45 | $10.74 | 2,090 |
| 2015-11-24 | $14.39 | $14.54 | $14.39 | $14.44 | $10.73 | 9,952 |
| 2015-11-23 | $14.38 | $14.39 | $14.38 | $14.38 | $10.68 | 500 |
| 2015-11-20 | $14.41 | $14.43 | $14.32 | $14.40 | $10.70 | 13,615 |
| 2015-11-19 | $14.43 | $14.43 | $14.40 | $14.40 | $10.70 | 6,756 |
| 2015-11-18 | $14.38 | $14.43 | $14.38 | $14.43 | $10.72 | 2,342 |
| 2015-11-17 | $14.28 | $14.41 | $14.28 | $14.39 | $10.69 | 1,725 |
| 2015-11-16 | $14.44 | $14.44 | $14.37 | $14.41 | $10.71 | 5,448 |
| 2015-11-13 | $14.35 | $14.40 | $14.35 | $14.40 | $10.70 | 6,475 |
| 2015-11-12 | $14.40 | $14.43 | $14.26 | $14.26 | $10.59 | 5,295 |
| 2015-11-11 | $14.41 | $14.41 | $14.25 | $14.37 | $10.68 | 7,087 |
| 2015-11-10 | $14.40 | $14.45 | $14.40 | $14.40 | $10.70 | 338 |
| 2015-11-09 | $14.46 | $14.46 | $14.38 | $14.43 | $10.67 | 3,121 |
| 2015-11-06 | $14.51 | $14.51 | $14.43 | $14.50 | $10.72 | 2,476 |
| 2015-11-05 | $14.51 | $14.54 | $14.51 | $14.51 | $10.73 | 3,336 |
| 2015-11-04 | $14.48 | $14.54 | $14.47 | $14.52 | $10.74 | 15,776 |
| 2015-11-03 | $14.54 | $14.57 | $14.50 | $14.57 | $10.77 | 3,282 |
| 2015-11-02 | $14.60 | $14.60 | $14.48 | $14.48 | $10.71 | 3,986 |
| 2015-10-30 | $14.39 | $14.71 | $14.36 | $14.54 | $10.75 | 10,595 |
| 2015-10-29 | $14.47 | $14.54 | $14.25 | $14.34 | $10.60 | 36,724 |
| 2015-10-28 | $14.46 | $14.54 | $14.44 | $14.45 | $10.69 | 14,953 |
| 2015-10-27 | $14.64 | $14.64 | $14.44 | $14.46 | $10.69 | 9,710 |
| 2015-10-26 | $14.58 | $14.62 | $14.57 | $14.60 | $10.80 | 7,236 |
| 2015-10-23 | $14.49 | $14.59 | $14.49 | $14.59 | $10.79 | 1,450 |
| 2015-10-22 | $14.52 | $14.52 | $14.47 | $14.51 | $10.73 | 4,573 |
| 2015-10-21 | $14.54 | $14.59 | $14.48 | $14.52 | $10.74 | 6,375 |
| 2015-10-20 | $14.61 | $14.63 | $14.47 | $14.47 | $10.70 | 15,495 |
| 2015-10-19 | $14.76 | $14.76 | $14.61 | $14.64 | $10.83 | 3,022 |
| 2015-10-16 | $14.64 | $14.80 | $14.64 | $14.66 | $10.84 | 2,942 |
| 2015-10-15 | $14.53 | $14.62 | $14.53 | $14.59 | $10.79 | 2,199 |
| 2015-10-14 | $14.49 | $14.55 | $14.48 | $14.50 | $10.72 | 12,957 |
| 2015-10-13 | $14.52 | $14.58 | $14.49 | $14.49 | $10.72 | 8,367 |
| 2015-10-12 | $14.79 | $14.79 | $14.79 | $14.79 | $10.89 | 425 |
| 2015-10-09 | $14.58 | $14.71 | $14.58 | $14.58 | $10.73 | 6,734 |
| 2015-10-08 | $14.60 | $14.62 | $14.56 | $14.56 | $10.72 | 2,554 |
| 2015-10-07 | $14.64 | $14.67 | $14.64 | $14.67 | $10.80 | 786 |
| 2015-10-06 | $14.56 | $14.56 | $14.56 | $14.56 | $10.72 | 1,080 |
| 2015-10-05 | $14.56 | $14.62 | $14.56 | $14.56 | $10.72 | 2,969 |
| 2015-10-02 | $14.64 | $14.75 | $14.62 | $14.62 | $10.76 | 9,737 |
| 2015-10-01 | $14.65 | $14.65 | $14.60 | $14.60 | $10.75 | 2,952 |
| 2015-09-30 | $14.56 | $14.60 | $14.55 | $14.55 | $10.71 | 3,951 |
| 2015-09-29 | $14.57 | $14.59 | $14.55 | $14.56 | $10.72 | 880 |
| 2015-09-28 | $14.64 | $14.64 | $14.59 | $14.61 | $10.75 | 2,601 |
| 2015-09-25 | $14.56 | $14.71 | $14.55 | $14.69 | $10.81 | 8,218 |
| 2015-09-24 | $14.56 | $14.56 | $14.56 | $14.56 | $10.72 | 402 |
| 2015-09-23 | $14.65 | $14.65 | $14.55 | $14.55 | $10.71 | 8,693 |
| 2015-09-22 | $14.64 | $14.64 | $14.60 | $14.63 | $10.77 | 5,385 |
| 2015-09-21 | $14.55 | $14.68 | $14.54 | $14.55 | $10.71 | 1,976 |
| 2015-09-18 | $14.60 | $14.60 | $14.60 | $14.60 | $10.75 | 34 |
| 2015-09-17 | $14.60 | $14.60 | $14.55 | $14.60 | $10.75 | 327 |
| 2015-09-16 | $14.54 | $14.61 | $14.53 | $14.61 | $10.75 | 7,411 |
| 2015-09-15 | $14.50 | $14.50 | $14.50 | $14.50 | $10.67 | 269 |
| 2015-09-14 | $14.50 | $14.53 | $14.50 | $14.53 | $10.69 | 2,245 |
| 2015-09-11 | $14.51 | $14.53 | $14.50 | $14.51 | $10.68 | 3,968 |
| 2015-09-10 | $14.56 | $14.58 | $14.45 | $14.45 | $10.59 | 7,035 |
| 2015-09-09 | $14.48 | $14.58 | $14.47 | $14.57 | $10.68 | 3,561 |
| 2015-09-08 | $14.52 | $14.53 | $14.47 | $14.52 | $10.64 | 872 |
| 2015-09-04 | $14.39 | $14.42 | $14.39 | $14.40 | $10.55 | 1,380 |
| 2015-09-03 | $14.39 | $14.46 | $14.38 | $14.38 | $10.54 | 5,333 |
| 2015-09-02 | $14.42 | $14.45 | $14.39 | $14.41 | $10.56 | 6,650 |
| 2015-09-01 | $14.52 | $14.60 | $14.38 | $14.38 | $10.54 | 10,196 |
| 2015-08-31 | $14.51 | $14.61 | $14.50 | $14.50 | $10.63 | 14,558 |
| 2015-08-28 | $14.52 | $14.66 | $14.50 | $14.55 | $10.66 | 8,354 |
| 2015-08-27 | $14.60 | $14.61 | $14.50 | $14.58 | $10.68 | 2,640 |
| 2015-08-26 | $14.38 | $14.61 | $14.38 | $14.49 | $10.62 | 7,175 |
| 2015-08-25 | $14.75 | $14.75 | $14.35 | $14.43 | $10.57 | 24,958 |
| 2015-08-24 | $14.68 | $14.69 | $14.28 | $14.40 | $10.55 | 18,065 |
| 2015-08-21 | $14.70 | $14.71 | $14.70 | $14.71 | $10.78 | 400 |
| 2015-08-20 | $14.85 | $14.85 | $14.75 | $14.75 | $10.81 | 6,496 |
| 2015-08-19 | $14.85 | $14.88 | $14.85 | $14.85 | $10.88 | 4,805 |
| 2015-08-18 | $14.90 | $14.95 | $14.74 | $14.85 | $10.88 | 16,568 |
| 2015-08-17 | $14.84 | $14.88 | $14.83 | $14.88 | $10.90 | 2,126 |
| 2015-08-14 | $14.82 | $14.88 | $14.66 | $14.82 | $10.86 | 14,119 |
| 2015-08-13 | $14.85 | $14.85 | $14.56 | $14.62 | $10.71 | 4,464 |
| 2015-08-12 | $14.53 | $14.77 | $14.53 | $14.76 | $10.82 | 4,029 |
| 2015-08-11 | $14.55 | $14.71 | $14.49 | $14.67 | $10.70 | 10,053 |
| 2015-08-10 | $14.67 | $14.74 | $14.67 | $14.67 | $10.70 | 3,429 |
| 2015-08-07 | $14.70 | $14.75 | $14.65 | $14.69 | $10.71 | 5,562 |
| 2015-08-06 | $14.43 | $14.60 | $14.43 | $14.56 | $10.62 | 15,930 |
| 2015-08-05 | $14.52 | $14.52 | $14.37 | $14.37 | $10.48 | 6,429 |
| 2015-08-04 | $14.40 | $14.57 | $14.36 | $14.52 | $10.59 | 10,194 |
| 2015-08-03 | $14.25 | $14.40 | $14.25 | $14.28 | $10.42 | 8,286 |
| 2015-07-31 | $14.34 | $14.35 | $14.33 | $14.35 | $10.47 | 6,265 |
| 2015-07-30 | $14.29 | $14.38 | $14.22 | $14.33 | $10.45 | 20,268 |
| 2015-07-29 | $14.30 | $14.31 | $14.24 | $14.25 | $10.40 | 9,818 |
| 2015-07-28 | $14.33 | $14.34 | $14.23 | $14.32 | $10.44 | 23,098 |
Nuveen Minnesota Quality Municipal Income Fund (NMS) News Headlines
Recent Nuveen Minnesota Quality Municipal Income Fund (NMS) News
Similar Companies to Nuveen Minnesota Quality Municipal Income Fund (NMS) 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 | -- | -- | -- |