Nuveen Virginia Quality Municipal Income Fund (NPV) Exchange: NYSE
Data as of Aug. 19, 2025
$11.06 ($-0.09) -0.81%
Nuveen Virginia Quality Municipal Income Fund - Daily Information
Click for more stock information on Nuveen Virginia Quality Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $11.14 |
| Previous Close | $11.06 |
| High | $11.14 |
| Low | $11.06 |
| Adjusted Open | $11.14 |
| Previous Adjusted Close | $11.06 |
| Adjusted High | $11.14 |
| Adjusted Low | $11.06 |
About Nuveen Virginia Quality Municipal Income Fund (NPV)
Nuveen Virginia Premium Income Municipal Fund (the Fund) is a closed-ended investment company. The Fund seeks to provide current income exempt from both regular federal and designated state income taxes by investing primarily in a portfolio of municipal obligations issued by state and local government authorities within a single state or certain United States territories. The Fund invests all of its assets in a diversified portfolio of tax-exempt Virginia municipal obligations rated within the four highest grades (Baa/BBB or better), except that 20% of the Fund's assets may be invested in unrated Virginia municipal obligations. Nuveen Fund Advisors, Inc., formerly Nuveen Asset Management, is the Fund's Adviser. Nuveen Asset Management, LLC is the sub-adviser of the Fund.
Invest in Nuveen Virginia Quality Municipal Income Fund (NPV)
Historical Stock Data for Nuveen Virginia Quality Municipal Income Fund (NPV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $11.14 | $11.14 | $11.06 | $11.06 | $11.06 | 56,375 |
| 2025-07-17 | $11.18 | $11.20 | $11.15 | $11.15 | $11.15 | 53,044 |
| 2025-07-16 | $11.29 | $11.29 | $11.18 | $11.20 | $11.20 | 42,219 |
| 2025-07-15 | $11.29 | $11.30 | $11.24 | $11.28 | $11.28 | 44,287 |
| 2025-07-14 | $11.31 | $11.35 | $11.30 | $11.35 | $11.28 | 51,151 |
| 2025-07-11 | $11.29 | $11.33 | $11.28 | $11.31 | $11.24 | 28,442 |
| 2025-07-10 | $11.33 | $11.34 | $11.32 | $11.34 | $11.34 | 10,514 |
| 2025-07-09 | $11.34 | $11.34 | $11.30 | $11.33 | $11.33 | 39,526 |
| 2025-07-08 | $11.31 | $11.31 | $11.28 | $11.30 | $11.30 | 20,347 |
| 2025-07-07 | $11.31 | $11.33 | $11.28 | $11.30 | $11.30 | 57,513 |
| 2025-07-03 | $11.30 | $11.30 | $11.29 | $11.30 | $11.30 | 23,633 |
| 2025-07-02 | $11.30 | $11.32 | $11.29 | $11.31 | $11.31 | 37,376 |
| 2025-07-01 | $11.29 | $11.30 | $11.24 | $11.30 | $11.30 | 44,452 |
| 2025-06-30 | $11.25 | $11.26 | $11.24 | $11.26 | $11.26 | 33,807 |
| 2025-06-27 | $11.24 | $11.25 | $11.21 | $11.24 | $11.24 | 29,783 |
| 2025-06-26 | $11.23 | $11.24 | $11.22 | $11.23 | $11.23 | 25,634 |
| 2025-06-25 | $11.20 | $11.25 | $11.20 | $11.22 | $11.22 | 43,531 |
| 2025-06-24 | $11.17 | $11.24 | $11.17 | $11.23 | $11.23 | 36,598 |
| 2025-06-23 | $11.19 | $11.20 | $11.18 | $11.20 | $11.20 | 43,848 |
| 2025-06-20 | $11.19 | $11.21 | $11.16 | $11.19 | $11.19 | 45,434 |
| 2025-06-18 | $11.21 | $11.25 | $11.17 | $11.17 | $11.17 | 44,118 |
| 2025-06-17 | $11.23 | $11.24 | $11.20 | $11.24 | $11.24 | 15,468 |
| 2025-06-16 | $11.19 | $11.25 | $11.17 | $11.24 | $11.24 | 75,057 |
| 2025-06-13 | $11.12 | $11.20 | $11.12 | $11.17 | $11.17 | 11,687 |
| 2025-06-12 | $11.25 | $11.27 | $11.22 | $11.26 | $11.19 | 23,824 |
| 2025-06-11 | $11.21 | $11.26 | $11.18 | $11.25 | $11.18 | 64,348 |
| 2025-06-10 | $11.12 | $11.17 | $11.11 | $11.17 | $11.10 | 60,676 |
| 2025-06-09 | $11.15 | $11.15 | $11.12 | $11.14 | $11.07 | 11,754 |
| 2025-06-06 | $11.14 | $11.18 | $11.10 | $11.14 | $11.07 | 19,652 |
| 2025-06-05 | $11.18 | $11.18 | $11.14 | $11.15 | $11.08 | 12,513 |
| 2025-06-04 | $11.16 | $11.16 | $11.12 | $11.16 | $11.09 | 12,005 |
| 2025-06-03 | $11.16 | $11.16 | $11.11 | $11.15 | $11.08 | 33,019 |
| 2025-06-02 | $11.16 | $11.17 | $11.08 | $11.16 | $11.09 | 34,638 |
| 2025-05-30 | $11.10 | $11.16 | $11.09 | $11.14 | $11.07 | 30,794 |
| 2025-05-29 | $11.17 | $11.17 | $11.08 | $11.08 | $11.01 | 64,240 |
| 2025-05-28 | $11.18 | $11.19 | $11.10 | $11.15 | $11.08 | 21,065 |
| 2025-05-27 | $11.15 | $11.18 | $11.11 | $11.18 | $11.11 | 33,612 |
| 2025-05-23 | $11.10 | $11.14 | $11.08 | $11.10 | $11.10 | 28,724 |
| 2025-05-22 | $11.14 | $11.17 | $11.09 | $11.13 | $11.13 | 17,592 |
| 2025-05-21 | $11.08 | $11.21 | $11.08 | $11.10 | $11.10 | 37,295 |
| 2025-05-20 | $11.22 | $11.25 | $11.16 | $11.22 | $11.22 | 89,866 |
| 2025-05-19 | $11.16 | $11.23 | $11.13 | $11.21 | $11.21 | 20,477 |
| 2025-05-16 | $11.25 | $11.25 | $11.16 | $11.20 | $11.20 | 18,200 |
| 2025-05-15 | $11.12 | $11.25 | $11.05 | $11.25 | $11.25 | 98,454 |
| 2025-05-14 | $11.19 | $11.19 | $11.07 | $11.10 | $11.10 | 30,218 |
| 2025-05-13 | $11.17 | $11.22 | $11.13 | $11.18 | $11.18 | 26,170 |
| 2025-05-12 | $11.25 | $11.34 | $11.08 | $11.12 | $11.12 | 98,663 |
| 2025-05-09 | $11.18 | $11.32 | $11.11 | $11.28 | $11.28 | 43,420 |
| 2025-05-08 | $11.28 | $11.34 | $11.07 | $11.10 | $11.10 | 86,906 |
| 2025-05-07 | $11.26 | $11.33 | $11.22 | $11.28 | $11.28 | 20,533 |
| 2025-05-06 | $11.31 | $11.31 | $11.22 | $11.29 | $11.29 | 15,771 |
| 2025-05-05 | $11.35 | $11.35 | $11.26 | $11.27 | $11.27 | 35,366 |
| 2025-05-02 | $11.40 | $11.40 | $11.30 | $11.34 | $11.34 | 26,114 |
| 2025-05-01 | $11.32 | $11.40 | $11.23 | $11.39 | $11.39 | 86,766 |
| 2025-04-30 | $11.11 | $11.25 | $11.07 | $11.25 | $11.25 | 27,320 |
| 2025-04-29 | $11.10 | $11.22 | $11.07 | $11.14 | $11.14 | 22,119 |
| 2025-04-28 | $11.12 | $11.16 | $11.08 | $11.11 | $11.11 | 32,631 |
| 2025-04-25 | $11.10 | $11.16 | $11.01 | $11.10 | $11.10 | 8,115 |
| 2025-04-24 | $10.98 | $11.12 | $10.98 | $11.04 | $11.04 | 46,285 |
| 2025-04-23 | $10.99 | $11.00 | $10.91 | $10.92 | $10.92 | 42,326 |
| 2025-04-22 | $10.85 | $10.90 | $10.80 | $10.87 | $10.87 | 31,094 |
| 2025-04-21 | $10.95 | $10.96 | $10.76 | $10.82 | $10.82 | 27,797 |
| 2025-04-17 | $11.01 | $11.09 | $10.86 | $10.94 | $10.94 | 19,150 |
| 2025-04-16 | $10.90 | $10.98 | $10.85 | $10.95 | $10.95 | 25,219 |
| 2025-04-15 | $10.94 | $10.98 | $10.83 | $10.88 | $10.88 | 51,200 |
| 2025-04-14 | $10.98 | $11.00 | $10.85 | $10.97 | $10.90 | 41,448 |
| 2025-04-11 | $10.92 | $11.07 | $10.81 | $10.94 | $10.87 | 33,217 |
| 2025-04-10 | $11.00 | $11.04 | $10.79 | $10.88 | $10.81 | 41,787 |
| 2025-04-09 | $11.17 | $11.17 | $10.68 | $11.10 | $11.03 | 99,106 |
| 2025-04-08 | $11.58 | $11.73 | $11.12 | $11.24 | $11.17 | 50,659 |
| 2025-04-07 | $11.53 | $11.73 | $11.42 | $11.55 | $11.47 | 32,069 |
| 2025-04-04 | $11.92 | $11.99 | $11.71 | $11.79 | $11.79 | 64,277 |
| 2025-04-03 | $11.96 | $11.98 | $11.95 | $11.95 | $11.95 | 21,564 |
| 2025-04-02 | $11.97 | $11.97 | $11.90 | $11.95 | $11.95 | 17,203 |
| 2025-04-01 | $11.97 | $11.97 | $11.94 | $11.97 | $11.97 | 31,013 |
| 2025-03-31 | $12.04 | $12.04 | $11.92 | $11.94 | $11.94 | 35,860 |
| 2025-03-28 | $12.00 | $12.02 | $11.99 | $12.01 | $12.01 | 12,116 |
| 2025-03-27 | $12.10 | $12.10 | $12.02 | $12.04 | $12.04 | 26,077 |
| 2025-03-26 | $12.10 | $12.13 | $12.08 | $12.10 | $12.10 | 9,470 |
| 2025-03-25 | $12.16 | $12.16 | $12.13 | $12.14 | $12.14 | 24,671 |
| 2025-03-24 | $12.20 | $12.20 | $12.14 | $12.16 | $12.16 | 28,339 |
| 2025-03-21 | $12.14 | $12.24 | $12.10 | $12.17 | $12.17 | 27,308 |
| 2025-03-20 | $12.16 | $12.40 | $12.12 | $12.14 | $12.14 | 20,005 |
| 2025-03-19 | $12.15 | $12.16 | $12.10 | $12.16 | $12.16 | 23,899 |
| 2025-03-18 | $12.14 | $12.20 | $12.10 | $12.15 | $12.15 | 40,953 |
| 2025-03-17 | $12.20 | $12.23 | $12.18 | $12.20 | $12.20 | 10,118 |
| 2025-03-14 | $12.28 | $12.28 | $12.18 | $12.22 | $12.22 | 19,667 |
| 2025-03-13 | $12.32 | $12.35 | $12.31 | $12.32 | $12.25 | 15,976 |
| 2025-03-12 | $12.26 | $12.40 | $12.26 | $12.36 | $12.29 | 21,860 |
| 2025-03-11 | $12.45 | $12.45 | $12.21 | $12.35 | $12.28 | 57,672 |
| 2025-03-10 | $12.46 | $12.46 | $12.38 | $12.42 | $12.35 | 8,779 |
| 2025-03-07 | $12.50 | $12.50 | $12.44 | $12.45 | $12.45 | 16,175 |
| 2025-03-06 | $12.49 | $12.51 | $12.42 | $12.51 | $12.51 | 44,526 |
| 2025-03-05 | $12.62 | $12.62 | $12.40 | $12.46 | $12.46 | 39,907 |
| 2025-03-04 | $12.59 | $12.68 | $12.58 | $12.61 | $12.61 | 34,336 |
| 2025-03-03 | $12.62 | $12.65 | $12.57 | $12.58 | $12.58 | 35,349 |
| 2025-02-28 | $12.55 | $12.61 | $12.49 | $12.61 | $12.61 | 39,923 |
| 2025-02-27 | $12.54 | $12.55 | $12.48 | $12.54 | $12.54 | 24,561 |
| 2025-02-26 | $12.46 | $12.51 | $12.44 | $12.51 | $12.51 | 33,633 |
| 2025-02-25 | $12.43 | $12.45 | $12.40 | $12.43 | $12.43 | 11,824 |
| 2025-02-24 | $12.40 | $12.42 | $12.37 | $12.41 | $12.41 | 22,443 |
| 2025-02-21 | $12.40 | $12.40 | $12.38 | $12.38 | $12.38 | 25,473 |
| 2025-02-20 | $12.33 | $12.41 | $12.31 | $12.38 | $12.38 | 19,216 |
| 2025-02-19 | $12.39 | $12.39 | $12.30 | $12.32 | $12.32 | 10,979 |
| 2025-02-18 | $12.41 | $12.41 | $12.34 | $12.35 | $12.35 | 12,358 |
| 2025-02-14 | $12.33 | $12.40 | $12.33 | $12.40 | $12.40 | 20,274 |
| 2025-02-13 | $12.59 | $12.59 | $12.13 | $12.42 | $12.35 | 116,975 |
| 2025-02-12 | $12.53 | $12.62 | $12.53 | $12.59 | $12.52 | 28,996 |
| 2025-02-11 | $12.65 | $12.65 | $12.56 | $12.59 | $12.52 | 23,342 |
| 2025-02-10 | $12.73 | $12.73 | $12.61 | $12.61 | $12.54 | 54,779 |
| 2025-02-07 | $12.68 | $12.73 | $12.66 | $12.68 | $12.61 | 17,340 |
| 2025-02-06 | $12.74 | $12.74 | $12.69 | $12.73 | $12.66 | 10,585 |
| 2025-02-05 | $12.57 | $12.71 | $12.57 | $12.71 | $12.64 | 30,765 |
| 2025-02-04 | $12.64 | $12.67 | $12.60 | $12.62 | $12.55 | 59,486 |
| 2025-02-03 | $12.65 | $12.68 | $12.57 | $12.62 | $12.55 | 41,637 |
| 2025-01-31 | $12.63 | $12.63 | $12.56 | $12.60 | $12.53 | 11,990 |
| 2025-01-30 | $12.67 | $12.67 | $12.53 | $12.58 | $12.51 | 52,076 |
| 2025-01-29 | $12.67 | $12.67 | $12.57 | $12.65 | $12.58 | 21,824 |
| 2025-01-28 | $12.65 | $12.67 | $12.60 | $12.64 | $12.57 | 19,960 |
| 2025-01-27 | $12.54 | $12.65 | $12.54 | $12.60 | $12.53 | 26,591 |
| 2025-01-24 | $12.63 | $12.63 | $12.56 | $12.61 | $12.61 | 12,328 |
| 2025-01-23 | $12.69 | $12.69 | $12.57 | $12.62 | $12.62 | 37,771 |
| 2025-01-22 | $12.67 | $12.67 | $12.61 | $12.65 | $12.65 | 22,562 |
| 2025-01-21 | $12.68 | $12.68 | $12.60 | $12.63 | $12.63 | 17,939 |
| 2025-01-17 | $12.56 | $12.68 | $12.56 | $12.67 | $12.67 | 26,112 |
| 2025-01-16 | $12.54 | $12.59 | $12.54 | $12.56 | $12.56 | 18,329 |
| 2025-01-15 | $12.65 | $12.65 | $12.51 | $12.54 | $12.54 | 22,571 |
| 2025-01-14 | $12.64 | $12.69 | $12.61 | $12.66 | $12.59 | 19,226 |
| 2025-01-13 | $12.67 | $12.69 | $12.62 | $12.69 | $12.62 | 28,787 |
| 2025-01-10 | $12.68 | $12.70 | $12.63 | $12.69 | $12.62 | 17,850 |
| 2025-01-08 | $12.68 | $12.72 | $12.68 | $12.71 | $12.64 | 13,946 |
| 2025-01-07 | $12.67 | $12.70 | $12.63 | $12.69 | $12.62 | 23,458 |
| 2025-01-06 | $12.69 | $12.70 | $12.62 | $12.70 | $12.63 | 27,816 |
| 2025-01-03 | $12.61 | $12.70 | $12.61 | $12.66 | $12.59 | 12,200 |
| 2025-01-02 | $12.66 | $12.70 | $12.66 | $12.66 | $12.59 | 20,296 |
| 2024-12-31 | $12.74 | $12.75 | $12.62 | $12.65 | $12.65 | 43,910 |
| 2024-12-30 | $12.90 | $12.90 | $12.61 | $12.66 | $12.66 | 77,826 |
| 2024-12-27 | $12.90 | $12.90 | $12.83 | $12.86 | $12.86 | 9,453 |
| 2024-12-26 | $12.90 | $12.94 | $12.86 | $12.88 | $12.88 | 16,623 |
| 2024-12-24 | $12.85 | $12.94 | $12.85 | $12.92 | $12.92 | 9,669 |
| 2024-12-23 | $12.99 | $13.00 | $12.85 | $12.91 | $12.91 | 43,017 |
| 2024-12-20 | $13.00 | $13.00 | $12.86 | $12.96 | $12.96 | 40,635 |
| 2024-12-19 | $12.95 | $13.05 | $12.87 | $12.93 | $12.93 | 60,516 |
| 2024-12-18 | $13.12 | $13.22 | $13.07 | $13.07 | $13.07 | 25,350 |
| 2024-12-17 | $13.33 | $13.33 | $13.15 | $13.20 | $13.20 | 24,272 |
| 2024-12-16 | $13.49 | $13.49 | $13.30 | $13.35 | $13.35 | 49,044 |
| 2024-12-13 | $13.55 | $13.55 | $13.45 | $13.48 | $13.48 | 48,265 |
| 2024-12-12 | $13.54 | $13.72 | $13.44 | $13.62 | $13.55 | 93,671 |
| 2024-12-11 | $13.47 | $13.67 | $13.44 | $13.52 | $13.45 | 57,020 |
| 2024-12-10 | $13.42 | $13.49 | $13.42 | $13.46 | $13.38 | 13,521 |
| 2024-12-09 | $13.46 | $13.48 | $13.30 | $13.43 | $13.36 | 13,666 |
| 2024-12-06 | $13.48 | $13.49 | $13.39 | $13.45 | $13.38 | 16,525 |
| 2024-12-05 | $13.43 | $13.50 | $13.30 | $13.44 | $13.37 | 9,512 |
| 2024-12-04 | $13.44 | $13.53 | $13.38 | $13.48 | $13.41 | 17,951 |
| 2024-12-03 | $13.49 | $13.51 | $13.43 | $13.48 | $13.41 | 25,056 |
| 2024-12-02 | $13.50 | $13.55 | $13.35 | $13.46 | $13.39 | 51,157 |
| 2024-11-29 | $13.28 | $13.38 | $13.26 | $13.33 | $13.26 | 21,743 |
| 2024-11-27 | $13.27 | $13.28 | $13.23 | $13.28 | $13.21 | 9,995 |
| 2024-11-26 | $13.24 | $13.27 | $13.18 | $13.26 | $13.19 | 8,501 |
| 2024-11-25 | $13.31 | $13.36 | $13.19 | $13.27 | $13.20 | 24,295 |
| 2024-11-22 | $13.35 | $13.50 | $13.14 | $13.37 | $13.30 | 6,265 |
| 2024-11-21 | $13.20 | $13.36 | $13.16 | $13.24 | $13.17 | 44,327 |
| 2024-11-20 | $13.15 | $13.18 | $13.05 | $13.13 | $13.06 | 16,996 |
| 2024-11-19 | $13.12 | $13.20 | $13.08 | $13.16 | $13.09 | 21,575 |
| 2024-11-18 | $13.22 | $13.22 | $13.04 | $13.22 | $13.15 | 45,843 |
| 2024-11-15 | $13.23 | $13.31 | $13.22 | $13.22 | $13.22 | 55,139 |
| 2024-11-14 | $13.36 | $13.36 | $13.23 | $13.33 | $13.26 | 38,747 |
| 2024-11-13 | $13.09 | $13.60 | $12.99 | $13.30 | $13.23 | 185,515 |
| 2024-11-12 | $13.08 | $13.08 | $12.96 | $13.00 | $12.93 | 39,259 |
| 2024-11-11 | $13.05 | $13.18 | $13.02 | $13.10 | $13.10 | 17,351 |
| 2024-11-08 | $12.92 | $13.11 | $12.90 | $12.93 | $12.93 | 23,111 |
| 2024-11-07 | $12.85 | $12.97 | $12.68 | $12.83 | $12.83 | 76,331 |
| 2024-11-06 | $12.76 | $12.97 | $12.67 | $12.76 | $12.76 | 18,882 |
| 2024-11-05 | $12.94 | $12.96 | $12.77 | $12.83 | $12.83 | 25,771 |
| 2024-11-04 | $13.03 | $13.08 | $12.90 | $12.92 | $12.92 | 80,984 |
| 2024-11-01 | $13.09 | $13.12 | $12.86 | $12.88 | $12.88 | 29,894 |
| 2024-10-31 | $12.89 | $13.03 | $12.64 | $12.90 | $12.90 | 49,177 |
| 2024-10-30 | $12.86 | $12.91 | $12.74 | $12.75 | $12.75 | 12,436 |
| 2024-10-29 | $12.74 | $12.81 | $12.65 | $12.72 | $12.72 | 37,839 |
| 2024-10-28 | $12.99 | $13.05 | $12.74 | $12.80 | $12.80 | 34,638 |
| 2024-10-25 | $12.85 | $13.03 | $12.84 | $12.93 | $12.93 | 36,699 |
| 2024-10-24 | $12.85 | $12.87 | $12.76 | $12.82 | $12.82 | 35,970 |
| 2024-10-23 | $12.94 | $13.01 | $12.72 | $12.83 | $12.83 | 57,986 |
| 2024-10-22 | $12.99 | $13.02 | $12.95 | $12.97 | $12.97 | 11,570 |
| 2024-10-21 | $12.99 | $13.04 | $12.95 | $12.97 | $12.97 | 42,594 |
| 2024-10-18 | $13.01 | $13.08 | $13.01 | $13.06 | $13.06 | 22,632 |
| 2024-10-17 | $13.02 | $13.15 | $12.95 | $13.09 | $13.09 | 22,785 |
| 2024-10-16 | $12.97 | $13.00 | $12.92 | $12.98 | $12.98 | 25,962 |
| 2024-10-15 | $12.99 | $13.03 | $12.96 | $12.96 | $12.96 | 22,614 |
| 2024-10-14 | $13.06 | $13.07 | $13.01 | $13.01 | $12.94 | 14,566 |
| 2024-10-11 | $13.04 | $13.07 | $13.02 | $13.05 | $12.97 | 9,240 |
| 2024-10-10 | $13.00 | $13.04 | $12.99 | $13.04 | $12.97 | 11,137 |
| 2024-10-09 | $12.88 | $13.03 | $12.87 | $13.02 | $12.95 | 13,581 |
| 2024-10-08 | $13.10 | $13.10 | $12.90 | $12.90 | $12.83 | 84,156 |
| 2024-10-07 | $13.05 | $13.17 | $13.05 | $13.17 | $13.10 | 11,254 |
| 2024-10-04 | $13.03 | $13.16 | $13.03 | $13.06 | $12.99 | 44,435 |
| 2024-10-03 | $13.12 | $13.20 | $13.05 | $13.16 | $13.09 | 75,684 |
| 2024-10-02 | $13.03 | $13.21 | $13.03 | $13.12 | $13.05 | 26,096 |
| 2024-10-01 | $13.23 | $13.23 | $13.02 | $13.08 | $13.01 | 83,492 |
| 2024-09-30 | $12.74 | $13.09 | $12.72 | $13.03 | $12.96 | 56,678 |
| 2024-09-27 | $12.73 | $12.74 | $12.66 | $12.67 | $12.60 | 42,231 |
| 2024-09-26 | $12.70 | $12.90 | $12.66 | $12.75 | $12.68 | 49,132 |
| 2024-09-25 | $12.75 | $12.90 | $12.55 | $12.65 | $12.58 | 88,954 |
| 2024-09-24 | $12.51 | $13.00 | $12.41 | $12.84 | $12.77 | 113,911 |
| 2024-09-23 | $12.47 | $12.55 | $12.44 | $12.51 | $12.44 | 23,117 |
| 2024-09-20 | $12.62 | $12.64 | $12.50 | $12.55 | $12.48 | 39,356 |
| 2024-09-19 | $12.42 | $12.57 | $12.38 | $12.57 | $12.50 | 23,287 |
| 2024-09-18 | $12.38 | $12.45 | $12.38 | $12.42 | $12.35 | 61,360 |
| 2024-09-17 | $12.29 | $12.44 | $12.29 | $12.38 | $12.31 | 30,479 |
| 2024-09-16 | $12.40 | $12.40 | $12.25 | $12.25 | $12.18 | 28,394 |
| 2024-09-13 | $12.25 | $12.39 | $12.25 | $12.29 | $12.29 | 32,492 |
| 2024-09-12 | $12.33 | $12.44 | $12.31 | $12.31 | $12.24 | 45,123 |
| 2024-09-11 | $12.40 | $12.49 | $12.24 | $12.36 | $12.29 | 64,050 |
| 2024-09-10 | $12.47 | $12.50 | $12.36 | $12.40 | $12.33 | 52,018 |
| 2024-09-09 | $12.19 | $12.44 | $12.16 | $12.32 | $12.32 | 44,976 |
| 2024-09-06 | $12.10 | $12.26 | $12.09 | $12.13 | $12.13 | 38,083 |
| 2024-09-05 | $12.04 | $12.18 | $12.04 | $12.06 | $12.06 | 44,250 |
| 2024-09-04 | $11.97 | $12.09 | $11.91 | $12.08 | $12.08 | 97,062 |
| 2024-09-03 | $11.98 | $11.99 | $11.90 | $11.98 | $11.98 | 40,045 |
| 2024-08-30 | $11.91 | $11.96 | $11.78 | $11.92 | $11.92 | 41,644 |
| 2024-08-29 | $11.88 | $11.92 | $11.85 | $11.88 | $11.88 | 31,811 |
| 2024-08-28 | $11.86 | $11.90 | $11.83 | $11.86 | $11.86 | 38,165 |
| 2024-08-27 | $11.73 | $11.82 | $11.71 | $11.82 | $11.82 | 49,867 |
| 2024-08-26 | $11.75 | $11.77 | $11.72 | $11.73 | $11.73 | 26,919 |
| 2024-08-23 | $11.73 | $11.77 | $11.70 | $11.72 | $11.72 | 36,253 |
| 2024-08-22 | $11.73 | $11.77 | $11.68 | $11.69 | $11.69 | 45,126 |
| 2024-08-21 | $11.77 | $11.79 | $11.72 | $11.77 | $11.77 | 49,617 |
| 2024-08-20 | $11.88 | $11.88 | $11.71 | $11.75 | $11.75 | 70,631 |
| 2024-08-19 | $11.92 | $11.92 | $11.78 | $11.83 | $11.83 | 14,901 |
| 2024-08-16 | $11.79 | $11.88 | $11.77 | $11.78 | $11.78 | 14,248 |
| 2024-08-15 | $11.74 | $11.81 | $11.67 | $11.75 | $11.75 | 27,737 |
| 2024-08-14 | $11.91 | $11.91 | $11.82 | $11.88 | $11.88 | 38,303 |
| 2024-08-13 | $11.94 | $12.00 | $11.72 | $11.82 | $11.82 | 81,100 |
| 2024-08-12 | $11.97 | $12.00 | $11.86 | $11.95 | $11.95 | 16,003 |
| 2024-08-09 | $11.90 | $11.91 | $11.84 | $11.86 | $11.86 | 23,253 |
| 2024-08-08 | $11.90 | $11.90 | $11.84 | $11.87 | $11.87 | 101,591 |
| 2024-08-07 | $11.92 | $12.04 | $11.90 | $11.92 | $11.92 | 20,027 |
| 2024-08-06 | $11.87 | $12.00 | $11.83 | $11.92 | $11.92 | 6,095 |
| 2024-08-05 | $11.86 | $11.99 | $11.82 | $11.83 | $11.83 | 24,929 |
| 2024-08-02 | $12.02 | $12.02 | $11.88 | $11.92 | $11.92 | 125,061 |
| 2024-08-01 | $11.86 | $11.89 | $11.79 | $11.87 | $11.87 | 18,798 |
| 2024-07-31 | $11.83 | $11.83 | $11.65 | $11.78 | $11.78 | 44,753 |
| 2024-07-30 | $11.80 | $11.81 | $11.64 | $11.68 | $11.68 | 45,776 |
| 2024-07-29 | $11.79 | $11.82 | $11.72 | $11.75 | $11.75 | 14,154 |
| 2024-07-26 | $11.70 | $11.79 | $11.70 | $11.75 | $11.75 | 21,040 |
| 2024-07-25 | $11.63 | $11.70 | $11.62 | $11.63 | $11.63 | 28,243 |
| 2024-07-24 | $11.58 | $11.63 | $11.58 | $11.60 | $11.60 | 14,060 |
| 2024-07-23 | $11.59 | $11.64 | $11.56 | $11.60 | $11.60 | 6,204 |
| 2024-07-22 | $11.63 | $11.66 | $11.57 | $11.61 | $11.61 | 15,031 |
| 2024-07-19 | $11.61 | $11.62 | $11.57 | $11.57 | $11.57 | 9,413 |
| 2024-07-18 | $11.61 | $11.66 | $11.61 | $11.62 | $11.62 | 41,415 |
| 2024-07-17 | $11.64 | $11.68 | $11.64 | $11.66 | $11.66 | 10,187 |
| 2024-07-16 | $11.70 | $11.83 | $11.65 | $11.66 | $11.66 | 14,887 |
| 2024-07-15 | $11.51 | $11.70 | $11.41 | $11.67 | $11.67 | 25,728 |
| 2024-07-12 | $11.60 | $11.68 | $11.60 | $11.65 | $11.65 | 23,764 |
| 2024-07-11 | $11.54 | $11.63 | $11.53 | $11.62 | $11.62 | 36,911 |
| 2024-07-10 | $11.49 | $11.50 | $11.42 | $11.44 | $11.44 | 23,457 |
| 2024-07-09 | $11.43 | $11.47 | $11.39 | $11.40 | $11.40 | 12,843 |
| 2024-07-08 | $11.44 | $11.50 | $11.42 | $11.44 | $11.44 | 27,760 |
| 2024-07-05 | $11.38 | $11.51 | $11.38 | $11.47 | $11.47 | 18,181 |
| 2024-07-03 | $11.34 | $11.39 | $11.34 | $11.39 | $11.39 | 10,496 |
| 2024-07-02 | $11.41 | $11.41 | $11.36 | $11.37 | $11.37 | 22,247 |
| 2024-07-01 | $11.52 | $11.64 | $11.36 | $11.38 | $11.38 | 55,990 |
| 2024-06-28 | $11.40 | $11.53 | $11.40 | $11.50 | $11.50 | 48,787 |
| 2024-06-27 | $11.36 | $11.44 | $11.36 | $11.40 | $11.40 | 31,748 |
| 2024-06-26 | $11.27 | $11.36 | $11.27 | $11.35 | $11.35 | 22,031 |
| 2024-06-25 | $11.25 | $11.30 | $11.25 | $11.27 | $11.27 | 38,804 |
| 2024-06-24 | $11.20 | $11.28 | $11.18 | $11.25 | $11.25 | 50,571 |
| 2024-06-21 | $11.15 | $11.20 | $11.09 | $11.18 | $11.18 | 29,860 |
| 2024-06-20 | $11.07 | $11.14 | $11.07 | $11.11 | $11.11 | 18,192 |
| 2024-06-18 | $11.14 | $11.15 | $11.12 | $11.13 | $11.13 | 36,977 |
| 2024-06-17 | $11.13 | $11.14 | $11.08 | $11.12 | $11.12 | 27,659 |
| 2024-06-14 | $11.14 | $11.19 | $11.11 | $11.18 | $11.18 | 13,415 |
| 2024-06-13 | $11.13 | $11.19 | $11.10 | $11.17 | $11.10 | 47,984 |
| 2024-06-12 | $11.02 | $11.12 | $11.02 | $11.09 | $11.02 | 84,674 |
| 2024-06-11 | $10.89 | $10.98 | $10.89 | $10.96 | $10.89 | 29,775 |
| 2024-06-10 | $10.87 | $10.93 | $10.84 | $10.90 | $10.83 | 52,430 |
| 2024-06-07 | $10.81 | $10.87 | $10.75 | $10.84 | $10.77 | 24,364 |
| 2024-06-06 | $10.88 | $10.90 | $10.87 | $10.87 | $10.80 | 35,035 |
| 2024-06-05 | $10.77 | $10.85 | $10.76 | $10.85 | $10.78 | 72,580 |
| 2024-06-04 | $10.75 | $10.81 | $10.71 | $10.72 | $10.65 | 59,388 |
| 2024-06-03 | $10.63 | $10.64 | $10.59 | $10.60 | $10.53 | 45,336 |
| 2024-05-31 | $10.51 | $10.58 | $10.48 | $10.54 | $10.47 | 89,963 |
| 2024-05-30 | $10.52 | $10.53 | $10.48 | $10.48 | $10.41 | 41,994 |
| 2024-05-29 | $10.55 | $10.56 | $10.47 | $10.48 | $10.41 | 44,227 |
| 2024-05-28 | $10.68 | $10.69 | $10.59 | $10.60 | $10.53 | 39,119 |
| 2024-05-24 | $10.65 | $10.67 | $10.61 | $10.66 | $10.66 | 49,542 |
| 2024-05-23 | $10.72 | $10.72 | $10.55 | $10.63 | $10.63 | 60,850 |
| 2024-05-22 | $10.77 | $10.79 | $10.71 | $10.71 | $10.71 | 45,215 |
| 2024-05-21 | $10.83 | $10.86 | $10.78 | $10.78 | $10.78 | 50,924 |
| 2024-05-20 | $10.87 | $10.87 | $10.83 | $10.85 | $10.85 | 10,544 |
| 2024-05-17 | $10.85 | $10.87 | $10.81 | $10.84 | $10.84 | 33,785 |
| 2024-05-16 | $10.84 | $10.87 | $10.84 | $10.85 | $10.85 | 45,937 |
| 2024-05-15 | $10.77 | $10.84 | $10.76 | $10.84 | $10.84 | 22,928 |
| 2024-05-14 | $10.77 | $10.77 | $10.70 | $10.75 | $10.75 | 52,626 |
| 2024-05-13 | $10.80 | $10.82 | $10.76 | $10.78 | $10.74 | 17,554 |
| 2024-05-10 | $10.79 | $10.83 | $10.75 | $10.77 | $10.73 | 53,462 |
| 2024-05-09 | $10.82 | $10.86 | $10.76 | $10.82 | $10.77 | 27,494 |
| 2024-05-08 | $10.80 | $10.86 | $10.79 | $10.81 | $10.76 | 58,037 |
| 2024-05-07 | $10.77 | $10.84 | $10.77 | $10.81 | $10.76 | 12,412 |
| 2024-05-06 | $10.70 | $10.76 | $10.68 | $10.75 | $10.71 | 23,128 |
| 2024-05-03 | $10.63 | $10.71 | $10.63 | $10.69 | $10.65 | 16,530 |
| 2024-05-02 | $10.63 | $10.64 | $10.59 | $10.62 | $10.58 | 28,871 |
| 2024-05-01 | $10.56 | $10.63 | $10.51 | $10.60 | $10.56 | 35,122 |
| 2024-04-30 | $10.50 | $10.55 | $10.50 | $10.53 | $10.49 | 44,935 |
| 2024-04-29 | $10.54 | $10.57 | $10.52 | $10.55 | $10.51 | 40,047 |
| 2024-04-26 | $10.56 | $10.56 | $10.51 | $10.54 | $10.50 | 24,101 |
| 2024-04-25 | $10.55 | $10.57 | $10.51 | $10.51 | $10.47 | 14,750 |
| 2024-04-24 | $10.63 | $10.65 | $10.57 | $10.60 | $10.56 | 20,572 |
| 2024-04-23 | $10.54 | $10.65 | $10.54 | $10.60 | $10.56 | 25,078 |
| 2024-04-22 | $10.57 | $10.63 | $10.56 | $10.56 | $10.52 | 29,580 |
| 2024-04-19 | $10.68 | $10.68 | $10.56 | $10.61 | $10.61 | 27,088 |
| 2024-04-18 | $10.62 | $10.65 | $10.62 | $10.62 | $10.62 | 20,845 |
| 2024-04-17 | $10.62 | $10.66 | $10.60 | $10.65 | $10.65 | 43,979 |
| 2024-04-16 | $10.56 | $10.65 | $10.56 | $10.61 | $10.61 | 43,134 |
| 2024-04-15 | $10.67 | $10.71 | $10.59 | $10.60 | $10.60 | 40,191 |
| 2024-04-12 | $10.70 | $10.74 | $10.68 | $10.68 | $10.68 | 27,517 |
| 2024-04-11 | $10.78 | $10.78 | $10.68 | $10.71 | $10.66 | 23,743 |
| 2024-04-10 | $10.78 | $10.78 | $10.68 | $10.68 | $10.64 | 27,719 |
| 2024-04-09 | $10.89 | $10.91 | $10.85 | $10.85 | $10.80 | 25,685 |
| 2024-04-08 | $10.98 | $10.98 | $10.85 | $10.88 | $10.83 | 56,230 |
| 2024-04-05 | $10.94 | $11.03 | $10.92 | $10.93 | $10.88 | 59,713 |
| 2024-04-04 | $10.98 | $11.06 | $10.97 | $10.99 | $10.94 | 18,242 |
| 2024-04-03 | $10.96 | $10.98 | $10.92 | $10.96 | $10.91 | 34,812 |
| 2024-04-02 | $10.95 | $11.05 | $10.92 | $11.03 | $10.98 | 80,191 |
| 2024-04-01 | $11.07 | $11.09 | $10.95 | $10.98 | $10.93 | 44,433 |
| 2024-03-28 | $11.00 | $11.07 | $10.99 | $11.07 | $11.07 | 32,668 |
| 2024-03-27 | $11.00 | $11.04 | $10.99 | $11.04 | $11.04 | 38,148 |
| 2024-03-26 | $11.07 | $11.07 | $10.98 | $11.00 | $11.00 | 26,191 |
| 2024-03-25 | $11.01 | $11.03 | $10.97 | $10.99 | $10.99 | 30,002 |
| 2024-03-22 | $11.01 | $11.06 | $11.01 | $11.04 | $11.04 | 43,378 |
| 2024-03-21 | $11.03 | $11.05 | $11.00 | $11.00 | $11.00 | 22,484 |
| 2024-03-20 | $11.02 | $11.04 | $11.00 | $11.01 | $11.01 | 39,798 |
| 2024-03-19 | $11.00 | $11.07 | $11.00 | $11.05 | $11.05 | 30,601 |
| 2024-03-18 | $11.02 | $11.10 | $11.02 | $11.02 | $11.02 | 27,144 |
| 2024-03-15 | $11.05 | $11.05 | $10.98 | $11.02 | $11.02 | 37,671 |
| 2024-03-14 | $11.15 | $11.15 | $11.05 | $11.06 | $11.06 | 4,872 |
| 2024-03-13 | $11.15 | $11.23 | $11.15 | $11.17 | $11.12 | 40,811 |
| 2024-03-12 | $11.09 | $11.15 | $11.09 | $11.12 | $11.07 | 10,685 |
| 2024-03-11 | $11.16 | $11.16 | $11.09 | $11.12 | $11.07 | 27,856 |
| 2024-03-08 | $11.10 | $11.12 | $11.08 | $11.12 | $11.12 | 15,200 |
| 2024-03-07 | $11.12 | $11.12 | $11.08 | $11.08 | $11.08 | 6,481 |
| 2024-03-06 | $11.04 | $11.11 | $11.03 | $11.07 | $11.07 | 41,904 |
| 2024-03-05 | $11.10 | $11.10 | $11.01 | $11.05 | $11.05 | 41,506 |
| 2024-03-04 | $11.02 | $11.06 | $10.98 | $11.04 | $11.04 | 12,736 |
| 2024-03-01 | $11.02 | $11.06 | $10.95 | $10.99 | $10.99 | 30,759 |
| 2024-02-29 | $10.86 | $11.03 | $10.86 | $10.94 | $10.94 | 55,293 |
| 2024-02-28 | $10.80 | $10.86 | $10.80 | $10.86 | $10.86 | 29,816 |
| 2024-02-27 | $10.84 | $10.86 | $10.78 | $10.79 | $10.79 | 14,887 |
| 2024-02-26 | $10.88 | $10.88 | $10.79 | $10.79 | $10.79 | 13,278 |
| 2024-02-23 | $10.89 | $10.90 | $10.86 | $10.88 | $10.88 | 30,959 |
| 2024-02-22 | $10.92 | $10.94 | $10.85 | $10.85 | $10.85 | 31,497 |
| 2024-02-21 | $10.88 | $10.92 | $10.85 | $10.85 | $10.85 | 33,928 |
| 2024-02-20 | $10.85 | $10.91 | $10.84 | $10.84 | $10.84 | 18,253 |
| 2024-02-16 | $10.88 | $10.99 | $10.80 | $10.84 | $10.84 | 112,292 |
| 2024-02-15 | $10.92 | $10.94 | $10.90 | $10.93 | $10.93 | 16,196 |
| 2024-02-14 | $10.81 | $10.87 | $10.81 | $10.86 | $10.86 | 32,382 |
| 2024-02-13 | $10.81 | $10.86 | $10.81 | $10.83 | $10.79 | 13,285 |
| 2024-02-12 | $10.96 | $10.98 | $10.91 | $10.95 | $10.91 | 50,488 |
| 2024-02-09 | $10.94 | $10.94 | $10.90 | $10.90 | $10.90 | 20,597 |
| 2024-02-08 | $10.98 | $10.98 | $10.80 | $10.89 | $10.89 | 34,332 |
| 2024-02-07 | $10.90 | $10.98 | $10.90 | $10.94 | $10.94 | 18,224 |
| 2024-02-06 | $10.97 | $10.97 | $10.92 | $10.97 | $10.97 | 33,861 |
| 2024-02-05 | $11.02 | $11.02 | $10.91 | $10.91 | $10.91 | 20,682 |
| 2024-02-02 | $11.05 | $11.05 | $11.01 | $11.01 | $11.01 | 10,438 |
| 2024-02-01 | $11.07 | $11.16 | $11.04 | $11.10 | $11.10 | 24,949 |
| 2024-01-31 | $10.96 | $11.03 | $10.92 | $11.00 | $11.00 | 22,468 |
| 2024-01-30 | $10.89 | $10.92 | $10.84 | $10.84 | $10.84 | 39,290 |
| 2024-01-29 | $10.81 | $10.93 | $10.76 | $10.84 | $10.84 | 80,418 |
| 2024-01-26 | $10.75 | $10.80 | $10.75 | $10.77 | $10.77 | 13,206 |
| 2024-01-25 | $10.79 | $10.83 | $10.77 | $10.80 | $10.80 | 50,298 |
| 2024-01-24 | $10.78 | $10.78 | $10.73 | $10.73 | $10.73 | 35,729 |
| 2024-01-23 | $10.68 | $10.76 | $10.67 | $10.73 | $10.73 | 67,775 |
| 2024-01-22 | $10.61 | $10.78 | $10.61 | $10.68 | $10.68 | 67,119 |
| 2024-01-19 | $10.63 | $10.65 | $10.55 | $10.64 | $10.64 | 28,750 |
| 2024-01-18 | $10.68 | $10.69 | $10.60 | $10.61 | $10.61 | 46,605 |
| 2024-01-17 | $10.75 | $10.75 | $10.65 | $10.69 | $10.69 | 79,519 |
| 2024-01-16 | $10.80 | $10.81 | $10.76 | $10.81 | $10.81 | 35,736 |
| 2024-01-12 | $10.90 | $10.90 | $10.80 | $10.84 | $10.84 | 33,087 |
| 2024-01-11 | $10.78 | $10.91 | $10.77 | $10.81 | $10.81 | 90,474 |
| 2024-01-10 | $10.81 | $10.86 | $10.78 | $10.78 | $10.74 | 29,924 |
| 2024-01-09 | $10.83 | $10.92 | $10.83 | $10.86 | $10.82 | 40,539 |
| 2024-01-08 | $10.84 | $10.90 | $10.80 | $10.89 | $10.85 | 26,038 |
| 2024-01-05 | $10.80 | $10.85 | $10.77 | $10.80 | $10.76 | 54,766 |
| 2024-01-04 | $10.81 | $10.83 | $10.76 | $10.82 | $10.78 | 29,028 |
| 2024-01-03 | $10.71 | $10.83 | $10.69 | $10.83 | $10.79 | 41,345 |
| 2024-01-02 | $10.66 | $10.78 | $10.66 | $10.77 | $10.73 | 34,922 |
| 2023-12-29 | $10.71 | $10.80 | $10.65 | $10.78 | $10.74 | 139,116 |
| 2023-12-28 | $10.71 | $10.73 | $10.64 | $10.69 | $10.65 | 93,441 |
| 2023-12-27 | $10.68 | $10.78 | $10.68 | $10.71 | $10.67 | 81,881 |
| 2023-12-26 | $10.73 | $10.74 | $10.64 | $10.69 | $10.65 | 60,682 |
| 2023-12-22 | $10.70 | $10.75 | $10.68 | $10.69 | $10.65 | 68,629 |
| 2023-12-21 | $10.71 | $10.85 | $10.68 | $10.68 | $10.64 | 52,388 |
| 2023-12-20 | $10.74 | $10.83 | $10.69 | $10.69 | $10.65 | 72,533 |
| 2023-12-19 | $10.73 | $10.78 | $10.68 | $10.71 | $10.67 | 122,654 |
| 2023-12-18 | $10.73 | $10.80 | $10.69 | $10.73 | $10.69 | 99,993 |
| 2023-12-15 | $10.81 | $10.88 | $10.66 | $10.69 | $10.65 | 129,288 |
| 2023-12-14 | $10.75 | $10.80 | $10.64 | $10.72 | $10.68 | 81,410 |
| 2023-12-13 | $10.59 | $10.67 | $10.54 | $10.64 | $10.57 | 60,981 |
| 2023-12-12 | $10.59 | $10.67 | $10.54 | $10.61 | $10.54 | 94,220 |
| 2023-12-11 | $10.54 | $10.67 | $10.54 | $10.63 | $10.56 | 73,324 |
| 2023-12-08 | $10.66 | $10.66 | $10.50 | $10.57 | $10.57 | 68,977 |
| 2023-12-07 | $10.67 | $10.76 | $10.66 | $10.69 | $10.69 | 23,014 |
| 2023-12-06 | $10.70 | $10.76 | $10.63 | $10.67 | $10.67 | 51,986 |
| 2023-12-05 | $10.69 | $10.73 | $10.65 | $10.68 | $10.68 | 34,615 |
| 2023-12-04 | $10.62 | $10.82 | $10.62 | $10.66 | $10.66 | 97,249 |
| 2023-12-01 | $10.56 | $10.73 | $10.56 | $10.65 | $10.65 | 67,239 |
| 2023-11-30 | $10.52 | $10.58 | $10.48 | $10.52 | $10.52 | 29,449 |
| 2023-11-29 | $10.49 | $10.59 | $10.43 | $10.54 | $10.54 | 32,698 |
| 2023-11-28 | $10.38 | $10.44 | $10.38 | $10.40 | $10.40 | 28,410 |
| 2023-11-27 | $10.67 | $10.67 | $10.41 | $10.46 | $10.46 | 34,885 |
| 2023-11-24 | $10.56 | $10.70 | $10.55 | $10.58 | $10.58 | 88,325 |
| 2023-11-22 | $10.44 | $10.60 | $10.44 | $10.58 | $10.58 | 143,113 |
| 2023-11-21 | $10.33 | $10.38 | $10.30 | $10.35 | $10.35 | 41,672 |
| 2023-11-20 | $10.14 | $10.41 | $10.14 | $10.40 | $10.40 | 105,600 |
| 2023-11-17 | $10.15 | $10.25 | $10.10 | $10.23 | $10.23 | 47,740 |
| 2023-11-16 | $9.98 | $10.19 | $9.94 | $10.15 | $10.15 | 68,221 |
| 2023-11-15 | $9.93 | $9.94 | $9.85 | $9.91 | $9.91 | 30,452 |
| 2023-11-14 | $9.78 | $9.89 | $9.78 | $9.88 | $9.88 | 57,465 |
| 2023-11-13 | $9.79 | $9.79 | $9.65 | $9.74 | $9.70 | 81,654 |
| 2023-11-10 | $9.89 | $9.89 | $9.76 | $9.79 | $9.75 | 76,183 |
| 2023-11-09 | $9.86 | $9.97 | $9.76 | $9.84 | $9.80 | 39,359 |
| 2023-11-08 | $9.66 | $9.88 | $9.66 | $9.84 | $9.80 | 47,640 |
| 2023-11-07 | $9.50 | $9.64 | $9.49 | $9.64 | $9.60 | 48,286 |
| 2023-11-06 | $9.60 | $9.60 | $9.45 | $9.49 | $9.46 | 30,693 |
| 2023-11-03 | $9.47 | $9.59 | $9.47 | $9.54 | $9.50 | 40,940 |
| 2023-11-02 | $9.27 | $9.40 | $9.27 | $9.40 | $9.37 | 57,059 |
| 2023-11-01 | $9.14 | $9.21 | $9.07 | $9.20 | $9.17 | 74,481 |
| 2023-10-31 | $9.02 | $9.10 | $9.02 | $9.07 | $9.04 | 30,553 |
| 2023-10-30 | $9.00 | $9.05 | $8.97 | $9.01 | $8.97 | 37,635 |
| 2023-10-27 | $8.98 | $9.04 | $8.96 | $9.00 | $8.97 | 51,315 |
| 2023-10-26 | $8.93 | $9.09 | $8.92 | $9.01 | $8.98 | 206,859 |
| 2023-10-25 | $9.12 | $9.15 | $9.02 | $9.06 | $9.03 | 30,423 |
| 2023-10-24 | $9.20 | $9.24 | $9.12 | $9.18 | $9.14 | 49,750 |
| 2023-10-23 | $9.15 | $9.19 | $9.13 | $9.15 | $9.12 | 23,469 |
| 2023-10-20 | $9.15 | $9.18 | $9.12 | $9.16 | $9.13 | 49,730 |
| 2023-10-19 | $9.18 | $9.21 | $9.10 | $9.18 | $9.15 | 110,367 |
| 2023-10-18 | $9.25 | $9.25 | $9.20 | $9.21 | $9.18 | 26,589 |
| 2023-10-17 | $9.34 | $9.34 | $9.24 | $9.26 | $9.23 | 24,543 |
| 2023-10-16 | $9.42 | $9.44 | $9.35 | $9.35 | $9.32 | 23,831 |
| 2023-10-13 | $9.47 | $9.48 | $9.40 | $9.44 | $9.41 | 29,265 |
| 2023-10-12 | $9.47 | $9.47 | $9.39 | $9.40 | $9.37 | 61,562 |
| 2023-10-11 | $9.43 | $9.48 | $9.41 | $9.47 | $9.40 | 71,196 |
| 2023-10-10 | $9.29 | $9.40 | $9.29 | $9.37 | $9.30 | 122,808 |
| 2023-10-09 | $9.33 | $9.37 | $9.29 | $9.33 | $9.26 | 73,765 |
| 2023-10-06 | $9.27 | $9.37 | $9.21 | $9.29 | $9.22 | 67,521 |
| 2023-10-05 | $9.33 | $9.39 | $9.31 | $9.34 | $9.27 | 74,326 |
| 2023-10-04 | $9.37 | $9.41 | $9.35 | $9.38 | $9.31 | 37,995 |
| 2023-10-03 | $9.43 | $9.52 | $9.33 | $9.35 | $9.28 | 56,181 |
| 2023-10-02 | $9.50 | $9.51 | $9.41 | $9.43 | $9.36 | 31,219 |
| 2023-09-29 | $9.49 | $9.56 | $9.46 | $9.50 | $9.43 | 30,118 |
| 2023-09-28 | $9.54 | $9.57 | $9.39 | $9.42 | $9.35 | 47,940 |
| 2023-09-27 | $9.66 | $9.69 | $9.54 | $9.56 | $9.49 | 42,125 |
| 2023-09-26 | $9.79 | $9.79 | $9.60 | $9.65 | $9.58 | 17,310 |
| 2023-09-25 | $10.01 | $10.01 | $9.73 | $9.77 | $9.70 | 87,584 |
| 2023-09-22 | $10.01 | $10.05 | $9.96 | $9.96 | $9.89 | 18,107 |
| 2023-09-21 | $10.05 | $10.05 | $9.96 | $9.96 | $9.89 | 51,459 |
| 2023-09-20 | $10.12 | $10.12 | $10.06 | $10.08 | $10.01 | 24,197 |
| 2023-09-19 | $10.07 | $10.13 | $10.07 | $10.08 | $10.01 | 27,353 |
| 2023-09-18 | $10.17 | $10.17 | $10.10 | $10.11 | $10.04 | 15,002 |
| 2023-09-15 | $10.16 | $10.20 | $10.13 | $10.16 | $10.09 | 17,446 |
| 2023-09-14 | $10.20 | $10.22 | $10.04 | $10.15 | $10.08 | 49,816 |
| 2023-09-13 | $10.21 | $10.22 | $10.17 | $10.20 | $10.09 | 30,025 |
| 2023-09-12 | $10.31 | $10.32 | $10.18 | $10.18 | $10.07 | 95,112 |
| 2023-09-11 | $10.33 | $10.39 | $10.28 | $10.29 | $10.18 | 43,003 |
| 2023-09-08 | $10.47 | $10.47 | $10.32 | $10.32 | $10.32 | 11,504 |
| 2023-09-07 | $10.44 | $10.44 | $10.30 | $10.35 | $10.35 | 34,550 |
| 2023-09-06 | $10.40 | $10.43 | $10.36 | $10.40 | $10.40 | 87,651 |
| 2023-09-05 | $10.43 | $10.49 | $10.40 | $10.44 | $10.44 | 22,827 |
| 2023-09-01 | $10.55 | $10.55 | $10.40 | $10.43 | $10.43 | 23,562 |
| 2023-08-31 | $10.51 | $10.53 | $10.45 | $10.48 | $10.48 | 30,092 |
| 2023-08-30 | $10.50 | $10.53 | $10.44 | $10.51 | $10.51 | 22,960 |
| 2023-08-29 | $10.38 | $10.50 | $10.38 | $10.47 | $10.47 | 20,364 |
| 2023-08-28 | $10.47 | $10.47 | $10.38 | $10.42 | $10.42 | 10,709 |
| 2023-08-25 | $10.45 | $10.45 | $10.38 | $10.42 | $10.42 | 5,761 |
| 2023-08-24 | $10.45 | $10.48 | $10.43 | $10.44 | $10.44 | 40,765 |
| 2023-08-23 | $10.48 | $10.50 | $10.44 | $10.48 | $10.48 | 9,913 |
| 2023-08-22 | $10.49 | $10.49 | $10.43 | $10.44 | $10.44 | 20,727 |
| 2023-08-21 | $10.53 | $10.53 | $10.38 | $10.42 | $10.42 | 18,122 |
| 2023-08-18 | $10.52 | $10.54 | $10.50 | $10.51 | $10.51 | 13,448 |
| 2023-08-17 | $10.56 | $10.58 | $10.49 | $10.50 | $10.50 | 16,836 |
| 2023-08-16 | $10.57 | $10.61 | $10.53 | $10.53 | $10.53 | 24,723 |
| 2023-08-15 | $10.61 | $10.69 | $10.56 | $10.60 | $10.60 | 45,937 |
| 2023-08-14 | $10.70 | $10.74 | $10.68 | $10.69 | $10.69 | 19,051 |
| 2023-08-11 | $10.71 | $10.75 | $10.70 | $10.74 | $10.71 | 31,638 |
| 2023-08-10 | $10.70 | $10.73 | $10.64 | $10.64 | $10.61 | 2,102 |
| 2023-08-09 | $10.65 | $10.73 | $10.65 | $10.65 | $10.62 | 29,001 |
| 2023-08-08 | $10.73 | $10.73 | $10.70 | $10.72 | $10.69 | 15,365 |
| 2023-08-07 | $10.70 | $10.73 | $10.70 | $10.71 | $10.68 | 17,087 |
| 2023-08-04 | $10.76 | $10.85 | $10.69 | $10.75 | $10.75 | 54,387 |
| 2023-08-03 | $10.76 | $10.79 | $10.66 | $10.68 | $10.68 | 28,876 |
| 2023-08-02 | $10.85 | $10.86 | $10.60 | $10.83 | $10.83 | 21,246 |
| 2023-08-01 | $10.95 | $10.95 | $10.85 | $10.87 | $10.87 | 20,693 |
| 2023-07-31 | $10.88 | $10.95 | $10.88 | $10.93 | $10.93 | 2,768 |
| 2023-07-28 | $10.90 | $10.93 | $10.83 | $10.88 | $10.88 | 19,095 |
| 2023-07-27 | $10.86 | $10.99 | $10.82 | $10.82 | $10.82 | 27,815 |
| 2023-07-26 | $10.94 | $10.96 | $10.89 | $10.89 | $10.89 | 10,925 |
| 2023-07-25 | $10.96 | $10.96 | $10.84 | $10.88 | $10.88 | 62,359 |
| 2023-07-24 | $10.91 | $10.95 | $10.88 | $10.94 | $10.94 | 29,855 |
| 2023-07-21 | $10.94 | $10.94 | $10.88 | $10.91 | $10.91 | 14,772 |
| 2023-07-20 | $10.91 | $10.95 | $10.86 | $10.89 | $10.89 | 27,760 |
| 2023-07-19 | $10.87 | $10.96 | $10.87 | $10.94 | $10.94 | 54,026 |
| 2023-07-18 | $10.84 | $10.94 | $10.79 | $10.83 | $10.83 | 37,859 |
| 2023-07-17 | $10.85 | $10.85 | $10.78 | $10.83 | $10.83 | 31,722 |
| 2023-07-14 | $10.86 | $10.89 | $10.79 | $10.79 | $10.79 | 21,291 |
| 2023-07-13 | $10.85 | $10.93 | $10.79 | $10.84 | $10.84 | 55,541 |
| 2023-07-12 | $10.83 | $10.90 | $10.83 | $10.86 | $10.83 | 22,103 |
| 2023-07-11 | $10.79 | $10.84 | $10.75 | $10.79 | $10.76 | 30,230 |
| 2023-07-10 | $10.78 | $10.81 | $10.72 | $10.81 | $10.78 | 19,156 |
| 2023-07-07 | $10.69 | $10.78 | $10.69 | $10.78 | $10.75 | 41,137 |
| 2023-07-06 | $10.76 | $10.76 | $10.61 | $10.71 | $10.68 | 32,932 |
| 2023-07-05 | $10.86 | $10.88 | $10.78 | $10.81 | $10.78 | 19,666 |
| 2023-07-03 | $10.89 | $10.89 | $10.81 | $10.83 | $10.80 | 9,486 |
| 2023-06-30 | $10.83 | $10.89 | $10.75 | $10.79 | $10.76 | 57,040 |
| 2023-06-29 | $10.84 | $10.84 | $10.74 | $10.79 | $10.76 | 30,624 |
| 2023-06-28 | $10.83 | $10.90 | $10.83 | $10.85 | $10.82 | 27,155 |
| 2023-06-27 | $10.88 | $10.89 | $10.83 | $10.86 | $10.83 | 16,125 |
| 2023-06-26 | $10.81 | $10.84 | $10.76 | $10.83 | $10.80 | 29,080 |
| 2023-06-23 | $10.80 | $10.80 | $10.76 | $10.77 | $10.74 | 14,801 |
| 2023-06-22 | $10.77 | $10.77 | $10.74 | $10.74 | $10.71 | 4,912 |
| 2023-06-21 | $10.78 | $10.80 | $10.71 | $10.74 | $10.71 | 60,841 |
| 2023-06-20 | $10.76 | $10.81 | $10.74 | $10.76 | $10.73 | 27,547 |
| 2023-06-16 | $10.79 | $10.82 | $10.77 | $10.77 | $10.74 | 25,774 |
| 2023-06-15 | $10.81 | $10.87 | $10.81 | $10.82 | $10.79 | 14,381 |
| 2023-06-14 | $10.87 | $10.89 | $10.80 | $10.81 | $10.78 | 9,957 |
| 2023-06-13 | $10.91 | $10.93 | $10.81 | $10.82 | $10.75 | 21,322 |
| 2023-06-12 | $10.87 | $10.92 | $10.87 | $10.88 | $10.81 | 21,565 |
| 2023-06-09 | $10.85 | $10.97 | $10.85 | $10.89 | $10.89 | 13,683 |
| 2023-06-08 | $10.92 | $10.98 | $10.90 | $10.92 | $10.92 | 10,581 |
| 2023-06-07 | $10.92 | $10.93 | $10.81 | $10.88 | $10.88 | 26,877 |
| 2023-06-06 | $10.92 | $10.96 | $10.90 | $10.92 | $10.92 | 14,622 |
| 2023-06-05 | $10.93 | $10.95 | $10.87 | $10.92 | $10.92 | 6,109 |
| 2023-06-02 | $10.94 | $10.96 | $10.89 | $10.90 | $10.90 | 14,452 |
| 2023-06-01 | $10.99 | $10.99 | $10.75 | $10.96 | $10.96 | 21,357 |
| 2023-05-31 | $10.73 | $10.92 | $10.64 | $10.86 | $10.86 | 50,202 |
| 2023-05-30 | $10.65 | $10.76 | $10.65 | $10.72 | $10.72 | 22,034 |
| 2023-05-26 | $10.65 | $10.70 | $10.63 | $10.64 | $10.64 | 18,313 |
| 2023-05-25 | $10.66 | $10.67 | $10.62 | $10.63 | $10.63 | 21,349 |
| 2023-05-24 | $10.66 | $10.70 | $10.62 | $10.62 | $10.62 | 21,612 |
| 2023-05-23 | $10.81 | $10.82 | $10.67 | $10.71 | $10.71 | 42,698 |
| 2023-05-22 | $10.89 | $10.91 | $10.75 | $10.77 | $10.77 | 41,956 |
| 2023-05-19 | $10.97 | $10.99 | $10.88 | $10.91 | $10.91 | 44,796 |
| 2023-05-18 | $11.07 | $11.07 | $10.95 | $10.97 | $10.97 | 65,194 |
| 2023-05-17 | $11.08 | $11.12 | $11.07 | $11.08 | $11.08 | 7,315 |
| 2023-05-16 | $11.11 | $11.11 | $11.08 | $11.08 | $11.08 | 11,081 |
| 2023-05-15 | $11.11 | $11.13 | $11.08 | $11.09 | $11.09 | 12,311 |
| 2023-05-12 | $11.21 | $11.21 | $11.11 | $11.11 | $11.11 | 47,178 |
| 2023-05-11 | $11.30 | $11.30 | $11.24 | $11.28 | $11.25 | 10,495 |
| 2023-05-10 | $11.30 | $11.30 | $11.24 | $11.28 | $11.25 | 2,668 |
| 2023-05-09 | $11.28 | $11.30 | $11.24 | $11.26 | $11.23 | 9,253 |
| 2023-05-08 | $11.25 | $11.30 | $11.24 | $11.28 | $11.25 | 14,972 |
| 2023-05-05 | $11.24 | $11.34 | $11.24 | $11.29 | $11.25 | 16,620 |
| 2023-05-04 | $11.29 | $11.29 | $11.23 | $11.27 | $11.24 | 20,562 |
| 2023-05-03 | $11.25 | $11.29 | $11.22 | $11.23 | $11.20 | 16,083 |
| 2023-05-02 | $11.32 | $11.32 | $11.21 | $11.25 | $11.21 | 22,065 |
| 2023-05-01 | $11.35 | $11.40 | $11.26 | $11.26 | $11.23 | 17,743 |
| 2023-04-28 | $11.27 | $11.35 | $11.27 | $11.34 | $11.31 | 7,667 |
| 2023-04-27 | $11.29 | $11.29 | $11.23 | $11.28 | $11.25 | 3,260 |
| 2023-04-26 | $11.17 | $11.27 | $11.17 | $11.23 | $11.20 | 23,143 |
| 2023-04-25 | $11.22 | $11.28 | $11.18 | $11.20 | $11.17 | 14,461 |
| 2023-04-24 | $11.22 | $11.24 | $11.19 | $11.22 | $11.19 | 3,793 |
| 2023-04-21 | $11.15 | $11.20 | $11.15 | $11.19 | $11.16 | 11,564 |
| 2023-04-20 | $11.17 | $11.21 | $11.13 | $11.13 | $11.10 | 8,028 |
| 2023-04-19 | $11.13 | $11.16 | $11.09 | $11.13 | $11.10 | 19,957 |
| 2023-04-18 | $11.41 | $11.41 | $11.22 | $11.24 | $11.21 | 27,268 |
| 2023-04-17 | $11.48 | $11.48 | $11.32 | $11.36 | $11.33 | 5,010 |
| 2023-04-14 | $11.52 | $11.54 | $11.43 | $11.45 | $11.42 | 21,142 |
| 2023-04-13 | $11.47 | $11.55 | $11.45 | $11.54 | $11.50 | 9,480 |
| 2023-04-12 | $11.47 | $11.54 | $11.41 | $11.53 | $11.46 | 40,508 |
| 2023-04-11 | $11.48 | $11.49 | $11.38 | $11.47 | $11.40 | 19,184 |
| 2023-04-10 | $11.40 | $11.47 | $11.33 | $11.40 | $11.33 | 26,154 |
| 2023-04-06 | $11.46 | $11.50 | $11.45 | $11.47 | $11.40 | 33,343 |
| 2023-04-05 | $11.38 | $11.50 | $11.38 | $11.46 | $11.39 | 9,255 |
| 2023-04-04 | $11.35 | $11.39 | $11.32 | $11.39 | $11.32 | 13,857 |
| 2023-04-03 | $11.43 | $11.46 | $11.34 | $11.35 | $11.28 | 19,621 |
| 2023-03-31 | $11.26 | $11.41 | $11.26 | $11.40 | $11.33 | 13,575 |
| 2023-03-30 | $11.17 | $11.28 | $11.17 | $11.28 | $11.21 | 16,294 |
| 2023-03-29 | $11.16 | $11.21 | $11.16 | $11.16 | $11.09 | 14,928 |
| 2023-03-28 | $11.15 | $11.21 | $11.13 | $11.18 | $11.12 | 16,767 |
| 2023-03-27 | $11.14 | $11.24 | $11.12 | $11.17 | $11.10 | 16,441 |
| 2023-03-24 | $11.15 | $11.19 | $11.13 | $11.13 | $11.06 | 12,465 |
| 2023-03-23 | $11.10 | $11.14 | $11.10 | $11.12 | $11.05 | 31,671 |
| 2023-03-22 | $11.10 | $11.19 | $11.07 | $11.13 | $11.06 | 34,405 |
| 2023-03-21 | $11.12 | $11.13 | $11.07 | $11.07 | $11.00 | 13,645 |
| 2023-03-20 | $11.11 | $11.16 | $11.08 | $11.10 | $11.03 | 37,435 |
| 2023-03-17 | $11.23 | $11.23 | $11.08 | $11.12 | $11.05 | 36,405 |
| 2023-03-16 | $11.08 | $11.20 | $11.08 | $11.14 | $11.07 | 18,963 |
| 2023-03-15 | $11.26 | $11.26 | $11.08 | $11.12 | $11.05 | 17,233 |
| 2023-03-14 | $11.13 | $11.22 | $11.09 | $11.10 | $11.03 | 32,824 |
| 2023-03-13 | $11.29 | $11.29 | $11.15 | $11.18 | $11.08 | 17,765 |
| 2023-03-10 | $11.31 | $11.38 | $11.21 | $11.22 | $11.12 | 26,159 |
| 2023-03-09 | $11.26 | $11.36 | $11.26 | $11.26 | $11.16 | 19,884 |
| 2023-03-08 | $11.34 | $11.38 | $11.29 | $11.29 | $11.19 | 21,953 |
| 2023-03-07 | $11.46 | $11.46 | $11.35 | $11.37 | $11.27 | 10,522 |
| 2023-03-06 | $11.55 | $11.57 | $11.36 | $11.36 | $11.26 | 36,640 |
| 2023-03-03 | $11.54 | $11.57 | $11.46 | $11.51 | $11.40 | 10,821 |
| 2023-03-02 | $11.54 | $11.54 | $11.50 | $11.50 | $11.39 | 2,378 |
| 2023-03-01 | $11.66 | $11.66 | $11.55 | $11.55 | $11.44 | 16,958 |
| 2023-02-28 | $11.55 | $11.62 | $11.48 | $11.58 | $11.47 | 38,935 |
| 2023-02-27 | $11.64 | $11.67 | $11.57 | $11.61 | $11.50 | 8,696 |
| 2023-02-24 | $11.61 | $11.64 | $11.56 | $11.58 | $11.47 | 12,720 |
| 2023-02-23 | $11.82 | $11.82 | $11.65 | $11.65 | $11.54 | 21,720 |
| 2023-02-22 | $11.82 | $11.84 | $11.70 | $11.71 | $11.60 | 12,938 |
| 2023-02-21 | $11.80 | $11.81 | $11.71 | $11.72 | $11.61 | 21,151 |
| 2023-02-17 | $11.86 | $11.86 | $11.77 | $11.81 | $11.70 | 10,555 |
| 2023-02-16 | $11.93 | $11.93 | $11.86 | $11.86 | $11.75 | 20,067 |
| 2023-02-15 | $12.00 | $12.00 | $11.90 | $11.98 | $11.87 | 12,559 |
| 2023-02-14 | $12.01 | $12.11 | $11.99 | $12.02 | $11.91 | 11,729 |
| 2023-02-13 | $12.16 | $12.17 | $12.07 | $12.10 | $11.95 | 15,644 |
| 2023-02-10 | $12.12 | $12.20 | $12.11 | $12.15 | $12.15 | 8,912 |
| 2023-02-09 | $12.25 | $12.30 | $12.15 | $12.17 | $12.17 | 17,191 |
| 2023-02-08 | $12.26 | $12.41 | $12.23 | $12.25 | $12.25 | 57,763 |
| 2023-02-07 | $12.26 | $12.32 | $12.20 | $12.29 | $12.29 | 22,507 |
| 2023-02-06 | $12.33 | $12.33 | $12.18 | $12.27 | $12.27 | 32,605 |
| 2023-02-03 | $12.26 | $12.35 | $12.26 | $12.28 | $12.28 | 15,603 |
| 2023-02-02 | $12.40 | $12.48 | $12.40 | $12.46 | $12.46 | 9,090 |
| 2023-02-01 | $12.42 | $12.42 | $12.35 | $12.41 | $12.41 | 27,543 |
| 2023-01-31 | $12.25 | $12.41 | $12.25 | $12.29 | $12.29 | 24,695 |
| 2023-01-30 | $12.32 | $12.36 | $12.28 | $12.31 | $12.31 | 13,401 |
| 2023-01-27 | $12.34 | $12.34 | $12.26 | $12.33 | $12.33 | 16,957 |
| 2023-01-26 | $12.22 | $12.44 | $12.22 | $12.38 | $12.38 | 47,634 |
| 2023-01-25 | $12.09 | $12.19 | $12.09 | $12.14 | $12.14 | 16,569 |
| 2023-01-24 | $12.30 | $12.36 | $12.10 | $12.15 | $12.15 | 27,440 |
| 2023-01-23 | $12.26 | $12.29 | $12.18 | $12.18 | $12.18 | 22,758 |
| 2023-01-20 | $12.12 | $12.23 | $12.05 | $12.23 | $12.23 | 31,105 |
| 2023-01-19 | $11.95 | $12.09 | $11.95 | $12.06 | $12.06 | 24,865 |
| 2023-01-18 | $11.95 | $12.10 | $11.95 | $12.09 | $12.09 | 18,539 |
| 2023-01-17 | $11.91 | $11.94 | $11.79 | $11.90 | $11.90 | 37,475 |
| 2023-01-13 | $11.87 | $11.95 | $11.78 | $11.79 | $11.79 | 24,735 |
| 2023-01-12 | $11.76 | $11.91 | $11.76 | $11.83 | $11.83 | 13,904 |
| 2023-01-11 | $11.88 | $11.88 | $11.77 | $11.77 | $11.73 | 54,307 |
| 2023-01-10 | $11.86 | $11.91 | $11.81 | $11.88 | $11.84 | 2,199 |
| 2023-01-09 | $11.73 | $11.92 | $11.73 | $11.84 | $11.80 | 21,883 |
| 2023-01-06 | $11.54 | $11.75 | $11.48 | $11.71 | $11.71 | 35,956 |
| 2023-01-05 | $11.49 | $11.70 | $11.45 | $11.57 | $11.57 | 45,024 |
| 2023-01-04 | $11.45 | $11.52 | $11.40 | $11.50 | $11.50 | 17,267 |
| 2023-01-03 | $11.20 | $11.39 | $11.20 | $11.38 | $11.38 | 37,363 |
| 2022-12-30 | $11.03 | $11.19 | $10.99 | $11.16 | $11.16 | 99,335 |
| 2022-12-29 | $11.00 | $11.07 | $10.81 | $11.01 | $11.01 | 222,731 |
| 2022-12-28 | $11.05 | $11.17 | $10.90 | $10.90 | $10.90 | 98,991 |
| 2022-12-27 | $11.16 | $11.24 | $11.07 | $11.08 | $11.08 | 129,000 |
| 2022-12-23 | $11.27 | $11.33 | $11.20 | $11.27 | $11.27 | 53,142 |
| 2022-12-22 | $11.45 | $11.47 | $11.33 | $11.34 | $11.34 | 29,410 |
| 2022-12-21 | $11.53 | $11.54 | $11.41 | $11.44 | $11.44 | 27,551 |
| 2022-12-20 | $11.50 | $11.57 | $11.43 | $11.48 | $11.48 | 67,863 |
| 2022-12-19 | $11.66 | $11.69 | $11.47 | $11.48 | $11.48 | 69,071 |
| 2022-12-16 | $11.80 | $11.80 | $11.63 | $11.64 | $11.64 | 63,442 |
| 2022-12-15 | $11.89 | $11.89 | $11.68 | $11.78 | $11.78 | 62,454 |
| 2022-12-14 | $11.90 | $12.05 | $11.86 | $11.89 | $11.89 | 52,035 |
| 2022-12-13 | $11.75 | $12.05 | $11.75 | $12.00 | $11.96 | 76,105 |
| 2022-12-12 | $11.77 | $11.84 | $11.69 | $11.72 | $11.68 | 39,429 |
| 2022-12-09 | $11.86 | $11.93 | $11.72 | $11.72 | $11.68 | 36,400 |
| 2022-12-08 | $11.85 | $11.91 | $11.76 | $11.85 | $11.81 | 40,368 |
| 2022-12-07 | $11.83 | $11.91 | $11.81 | $11.82 | $11.78 | 30,617 |
| 2022-12-06 | $11.86 | $11.92 | $11.75 | $11.79 | $11.75 | 53,335 |
| 2022-12-05 | $11.97 | $11.97 | $11.84 | $11.84 | $11.84 | 23,867 |
| 2022-12-02 | $11.91 | $12.07 | $11.85 | $11.96 | $11.96 | 40,684 |
| 2022-12-01 | $12.25 | $12.44 | $11.93 | $11.98 | $11.98 | 73,600 |
| 2022-11-30 | $11.97 | $12.25 | $11.97 | $12.06 | $12.06 | 53,183 |
| 2022-11-29 | $11.95 | $12.05 | $11.95 | $12.02 | $12.02 | 23,973 |
| 2022-11-28 | $11.79 | $11.94 | $11.77 | $11.93 | $11.93 | 42,815 |
| 2022-11-25 | $11.89 | $11.90 | $11.82 | $11.85 | $11.85 | 6,115 |
| 2022-11-23 | $11.91 | $11.91 | $11.80 | $11.88 | $11.88 | 9,674 |
| 2022-11-22 | $11.67 | $11.90 | $11.67 | $11.82 | $11.82 | 47,133 |
| 2022-11-21 | $11.62 | $11.72 | $11.61 | $11.66 | $11.66 | 23,337 |
| 2022-11-18 | $11.61 | $11.63 | $11.52 | $11.52 | $11.52 | 18,064 |
| 2022-11-17 | $11.56 | $11.65 | $11.45 | $11.61 | $11.61 | 45,527 |
| 2022-11-16 | $11.41 | $11.56 | $11.40 | $11.49 | $11.49 | 28,948 |
| 2022-11-15 | $11.41 | $11.60 | $11.35 | $11.39 | $11.39 | 27,715 |
| 2022-11-14 | $11.27 | $11.27 | $11.15 | $11.18 | $11.18 | 64,557 |
| 2022-11-11 | $11.34 | $11.40 | $11.24 | $11.25 | $11.21 | 27,923 |
| 2022-11-10 | $11.20 | $11.45 | $11.20 | $11.28 | $11.24 | 40,432 |
| 2022-11-09 | $11.01 | $11.21 | $11.01 | $11.14 | $11.10 | 24,882 |
| 2022-11-08 | $11.07 | $11.08 | $11.00 | $11.08 | $11.04 | 22,228 |
| 2022-11-07 | $11.07 | $11.07 | $10.99 | $11.00 | $10.96 | 58,799 |
| 2022-11-04 | $11.08 | $11.16 | $11.03 | $11.11 | $11.07 | 14,707 |
| 2022-11-03 | $11.20 | $11.30 | $11.00 | $11.04 | $11.00 | 44,294 |
| 2022-11-02 | $11.19 | $11.22 | $11.10 | $11.20 | $11.16 | 94,805 |
| 2022-11-01 | $11.34 | $11.39 | $11.15 | $11.21 | $11.17 | 27,207 |
| 2022-10-31 | $11.27 | $11.39 | $11.20 | $11.24 | $11.20 | 31,418 |
| 2022-10-28 | $11.32 | $11.40 | $11.32 | $11.38 | $11.34 | 18,587 |
| 2022-10-27 | $11.34 | $11.39 | $11.30 | $11.37 | $11.37 | 26,130 |
| 2022-10-26 | $11.25 | $11.36 | $11.20 | $11.31 | $11.31 | 15,335 |
| 2022-10-25 | $11.31 | $11.35 | $11.29 | $11.29 | $11.29 | 17,384 |
| 2022-10-24 | $11.31 | $11.35 | $11.25 | $11.28 | $11.28 | 12,918 |
| 2022-10-21 | $11.66 | $11.66 | $11.36 | $11.36 | $11.36 | 13,658 |
| 2022-10-20 | $11.66 | $11.87 | $11.48 | $11.48 | $11.48 | 15,582 |
| 2022-10-19 | $11.62 | $11.65 | $11.60 | $11.61 | $11.61 | 12,022 |
| 2022-10-18 | $11.78 | $11.78 | $11.61 | $11.69 | $11.69 | 15,060 |
| 2022-10-17 | $11.84 | $11.90 | $11.77 | $11.77 | $11.77 | 9,274 |
| 2022-10-14 | $12.03 | $12.03 | $11.77 | $11.77 | $11.77 | 15,548 |
| 2022-10-13 | $11.99 | $12.20 | $11.90 | $11.90 | $11.90 | 41,099 |
| 2022-10-12 | $12.42 | $12.43 | $12.26 | $12.26 | $12.22 | 10,730 |
| 2022-10-11 | $12.47 | $12.54 | $12.38 | $12.53 | $12.48 | 7,169 |
| 2022-10-10 | $12.77 | $12.79 | $12.45 | $12.45 | $12.40 | 5,626 |
| 2022-10-07 | $12.55 | $12.69 | $12.43 | $12.54 | $12.49 | 11,579 |
| 2022-10-06 | $12.66 | $12.66 | $12.55 | $12.55 | $12.50 | 6,843 |
| 2022-10-05 | $12.81 | $12.81 | $12.53 | $12.68 | $12.68 | 6,818 |
| 2022-10-04 | $12.73 | $12.90 | $12.73 | $12.78 | $12.78 | 18,435 |
| 2022-10-03 | $12.54 | $12.75 | $12.42 | $12.56 | $12.56 | 13,050 |
| 2022-09-30 | $12.38 | $12.46 | $12.25 | $12.39 | $12.39 | 5,844 |
| 2022-09-29 | $12.50 | $12.50 | $12.16 | $12.30 | $12.30 | 10,619 |
| 2022-09-28 | $12.29 | $12.59 | $12.29 | $12.52 | $12.52 | 14,510 |
| 2022-09-27 | $12.23 | $12.55 | $12.16 | $12.37 | $12.37 | 31,968 |
| 2022-09-26 | $12.50 | $12.56 | $12.15 | $12.28 | $12.28 | 32,710 |
| 2022-09-23 | $12.74 | $12.80 | $12.55 | $12.56 | $12.56 | 16,695 |
| 2022-09-22 | $12.99 | $12.99 | $12.80 | $12.80 | $12.80 | 15,690 |
| 2022-09-21 | $13.12 | $13.13 | $12.95 | $12.99 | $12.99 | 25,699 |
| 2022-09-20 | $13.06 | $13.15 | $13.06 | $13.14 | $13.14 | 16,438 |
| 2022-09-19 | $13.16 | $13.23 | $13.01 | $13.13 | $13.13 | 10,309 |
| 2022-09-16 | $13.49 | $13.49 | $13.09 | $13.31 | $13.31 | 21,401 |
| 2022-09-15 | $13.69 | $13.79 | $13.47 | $13.47 | $13.47 | 16,784 |
| 2022-09-14 | $13.94 | $13.99 | $13.78 | $13.79 | $13.79 | 20,268 |
| 2022-09-13 | $14.06 | $14.10 | $13.78 | $14.09 | $14.09 | 13,754 |
| 2022-09-12 | $14.13 | $14.27 | $14.09 | $14.12 | $14.12 | 12,546 |
| 2022-09-09 | $14.32 | $14.50 | $14.12 | $14.20 | $14.20 | 21,093 |
| 2022-09-08 | $14.18 | $14.29 | $14.01 | $14.15 | $14.15 | 10,198 |
| 2022-09-07 | $14.15 | $14.41 | $14.05 | $14.34 | $14.34 | 10,834 |
| 2022-09-06 | $14.00 | $14.16 | $13.67 | $14.06 | $14.06 | 12,738 |
| 2022-09-02 | $13.72 | $14.05 | $13.64 | $14.02 | $14.02 | 18,039 |
| 2022-09-01 | $14.25 | $14.41 | $13.70 | $13.75 | $13.75 | 29,463 |
| 2022-08-31 | $13.90 | $14.37 | $13.90 | $14.28 | $14.28 | 23,039 |
| 2022-08-30 | $13.64 | $14.11 | $13.52 | $13.89 | $13.89 | 24,399 |
| 2022-08-29 | $13.64 | $13.74 | $13.49 | $13.57 | $13.57 | 15,885 |
| 2022-08-26 | $13.62 | $13.75 | $13.56 | $13.56 | $13.56 | 9,512 |
| 2022-08-25 | $13.71 | $13.92 | $13.47 | $13.73 | $13.73 | 45,807 |
| 2022-08-24 | $13.89 | $13.92 | $13.74 | $13.81 | $13.81 | 19,278 |
| 2022-08-23 | $14.14 | $14.55 | $13.73 | $13.73 | $13.73 | 19,680 |
| 2022-08-22 | $14.58 | $14.58 | $14.33 | $14.46 | $14.46 | 38,336 |
| 2022-08-19 | $14.43 | $14.62 | $14.31 | $14.52 | $14.52 | 15,184 |
| 2022-08-18 | $14.68 | $14.70 | $14.55 | $14.66 | $14.66 | 16,345 |
| 2022-08-17 | $14.51 | $14.89 | $14.48 | $14.62 | $14.62 | 36,179 |
| 2022-08-16 | $14.49 | $14.60 | $14.41 | $14.59 | $14.59 | 21,138 |
| 2022-08-15 | $14.19 | $14.65 | $14.19 | $14.51 | $14.51 | 19,915 |
| 2022-08-12 | $14.17 | $14.18 | $14.09 | $14.18 | $14.18 | 3,272 |
| 2022-08-11 | $13.81 | $14.30 | $13.52 | $14.20 | $14.15 | 55,001 |
| 2022-08-10 | $13.71 | $14.07 | $13.68 | $13.89 | $13.84 | 23,697 |
| 2022-08-09 | $13.67 | $13.79 | $13.67 | $13.79 | $13.74 | 6,738 |
| 2022-08-08 | $13.57 | $13.80 | $13.57 | $13.74 | $13.69 | 16,042 |
| 2022-08-05 | $13.33 | $13.71 | $13.32 | $13.50 | $13.45 | 25,276 |
| 2022-08-04 | $13.39 | $13.50 | $13.34 | $13.50 | $13.45 | 14,588 |
| 2022-08-03 | $13.35 | $13.49 | $13.31 | $13.48 | $13.43 | 31,230 |
| 2022-08-02 | $13.25 | $13.50 | $13.25 | $13.47 | $13.42 | 12,846 |
| 2022-08-01 | $13.25 | $13.56 | $13.20 | $13.43 | $13.38 | 28,182 |
| 2022-07-29 | $13.03 | $13.31 | $13.03 | $13.15 | $13.15 | 20,391 |
| 2022-07-28 | $12.96 | $13.05 | $12.85 | $13.00 | $13.00 | 17,116 |
| 2022-07-27 | $12.88 | $12.94 | $12.80 | $12.83 | $12.83 | 13,793 |
| 2022-07-26 | $12.93 | $12.98 | $12.76 | $12.85 | $12.85 | 18,781 |
| 2022-07-25 | $12.78 | $13.00 | $12.73 | $12.99 | $12.99 | 13,359 |
| 2022-07-22 | $12.99 | $12.99 | $12.81 | $12.91 | $12.91 | 16,805 |
| 2022-07-21 | $12.86 | $12.93 | $12.79 | $12.86 | $12.86 | 16,614 |
| 2022-07-20 | $12.86 | $12.95 | $12.84 | $12.89 | $12.89 | 20,134 |
| 2022-07-19 | $12.81 | $12.83 | $12.75 | $12.82 | $12.82 | 7,234 |
| 2022-07-18 | $12.61 | $13.00 | $12.57 | $12.75 | $12.75 | 28,363 |
| 2022-07-15 | $12.75 | $12.88 | $12.75 | $12.82 | $12.82 | 35,577 |
| 2022-07-14 | $13.00 | $13.00 | $12.69 | $12.71 | $12.71 | 17,605 |
| 2022-07-13 | $13.25 | $13.38 | $12.83 | $12.94 | $12.89 | 58,125 |
| 2022-07-12 | $12.83 | $13.46 | $12.78 | $13.35 | $13.30 | 59,935 |
| 2022-07-11 | $13.14 | $13.14 | $12.77 | $12.89 | $12.84 | 14,777 |
| 2022-07-08 | $12.60 | $12.80 | $12.54 | $12.69 | $12.64 | 19,662 |
| 2022-07-07 | $12.60 | $12.63 | $12.47 | $12.60 | $12.55 | 18,203 |
| 2022-07-06 | $12.55 | $13.13 | $12.49 | $12.59 | $12.54 | 53,381 |
| 2022-07-05 | $12.42 | $12.59 | $12.38 | $12.49 | $12.44 | 25,748 |
| 2022-07-01 | $12.43 | $12.64 | $12.32 | $12.51 | $12.46 | 26,492 |
| 2022-06-30 | $12.05 | $12.67 | $12.02 | $12.34 | $12.29 | 92,817 |
| 2022-06-29 | $11.87 | $12.10 | $11.84 | $12.06 | $12.01 | 23,389 |
| 2022-06-28 | $11.88 | $11.90 | $11.81 | $11.84 | $11.79 | 10,246 |
| 2022-06-27 | $11.79 | $11.90 | $11.68 | $11.81 | $11.77 | 23,507 |
| 2022-06-24 | $11.74 | $11.90 | $11.73 | $11.74 | $11.70 | 54,944 |
| 2022-06-23 | $11.67 | $11.82 | $11.64 | $11.73 | $11.69 | 24,931 |
| 2022-06-22 | $11.64 | $11.68 | $11.62 | $11.63 | $11.59 | 20,989 |
| 2022-06-21 | $11.62 | $11.71 | $11.50 | $11.54 | $11.50 | 28,394 |
| 2022-06-17 | $11.51 | $11.66 | $11.51 | $11.64 | $11.59 | 18,124 |
| 2022-06-16 | $11.70 | $11.73 | $11.50 | $11.54 | $11.50 | 31,174 |
| 2022-06-15 | $11.92 | $11.98 | $11.78 | $11.81 | $11.77 | 22,197 |
| 2022-06-14 | $11.99 | $12.04 | $11.91 | $11.91 | $11.86 | 17,480 |
| 2022-06-13 | $12.47 | $12.50 | $12.00 | $12.04 | $11.95 | 65,510 |
| 2022-06-10 | $12.74 | $12.80 | $12.59 | $12.61 | $12.51 | 18,757 |
| 2022-06-09 | $13.03 | $13.03 | $12.85 | $12.85 | $12.75 | 29,901 |
| 2022-06-08 | $13.08 | $13.08 | $12.92 | $12.92 | $12.82 | 10,949 |
| 2022-06-07 | $13.10 | $13.10 | $12.88 | $12.99 | $12.89 | 27,435 |
| 2022-06-06 | $13.10 | $13.17 | $12.78 | $12.90 | $12.80 | 33,291 |
| 2022-06-03 | $12.90 | $12.95 | $12.81 | $12.82 | $12.72 | 24,788 |
| 2022-06-02 | $12.81 | $13.16 | $12.75 | $12.99 | $12.89 | 39,629 |
| 2022-06-01 | $12.85 | $12.93 | $12.77 | $12.83 | $12.73 | 8,915 |
| 2022-05-31 | $12.77 | $12.82 | $12.69 | $12.77 | $12.67 | 26,538 |
| 2022-05-27 | $12.74 | $12.87 | $12.70 | $12.87 | $12.77 | 24,933 |
| 2022-05-26 | $12.39 | $12.63 | $12.39 | $12.62 | $12.52 | 7,836 |
| 2022-05-25 | $12.22 | $12.43 | $12.13 | $12.32 | $12.22 | 68,579 |
| 2022-05-24 | $12.11 | $12.27 | $12.11 | $12.19 | $12.09 | 25,055 |
| 2022-05-23 | $12.09 | $12.23 | $12.09 | $12.14 | $12.04 | 17,299 |
| 2022-05-20 | $12.03 | $12.12 | $12.00 | $12.10 | $12.01 | 27,893 |
| 2022-05-19 | $12.13 | $12.13 | $12.02 | $12.07 | $11.97 | 19,903 |
| 2022-05-18 | $12.24 | $12.24 | $12.08 | $12.10 | $12.01 | 17,398 |
| 2022-05-17 | $12.18 | $12.25 | $12.17 | $12.18 | $12.08 | 36,557 |
| 2022-05-16 | $12.25 | $12.51 | $12.20 | $12.24 | $12.14 | 25,777 |
| 2022-05-13 | $12.27 | $12.30 | $12.20 | $12.26 | $12.16 | 17,229 |
| 2022-05-12 | $12.20 | $12.27 | $12.20 | $12.25 | $12.15 | 26,613 |
| 2022-05-11 | $12.22 | $12.32 | $12.22 | $12.23 | $12.09 | 23,720 |
| 2022-05-10 | $12.25 | $12.31 | $12.17 | $12.26 | $12.12 | 55,528 |
| 2022-05-09 | $12.50 | $12.59 | $12.18 | $12.22 | $12.08 | 61,133 |
| 2022-05-06 | $12.50 | $12.57 | $12.50 | $12.57 | $12.42 | 31,323 |
| 2022-05-05 | $12.47 | $12.53 | $12.42 | $12.52 | $12.37 | 31,316 |
| 2022-05-04 | $12.45 | $12.56 | $12.43 | $12.56 | $12.41 | 24,520 |
| 2022-05-03 | $12.85 | $12.85 | $12.47 | $12.51 | $12.36 | 14,604 |
| 2022-05-02 | $12.63 | $12.99 | $12.49 | $12.50 | $12.35 | 22,410 |
| 2022-04-29 | $12.43 | $12.51 | $12.38 | $12.51 | $12.36 | 36,431 |
| 2022-04-28 | $12.35 | $12.48 | $12.30 | $12.43 | $12.28 | 34,462 |
| 2022-04-27 | $12.36 | $12.47 | $12.35 | $12.35 | $12.20 | 29,822 |
| 2022-04-26 | $12.42 | $12.45 | $12.35 | $12.43 | $12.28 | 21,497 |
| 2022-04-25 | $12.58 | $12.60 | $12.21 | $12.41 | $12.26 | 43,603 |
| 2022-04-22 | $12.55 | $12.62 | $12.47 | $12.50 | $12.35 | 32,049 |
| 2022-04-21 | $12.83 | $12.83 | $12.55 | $12.61 | $12.46 | 47,389 |
| 2022-04-20 | $12.78 | $12.79 | $12.66 | $12.77 | $12.62 | 20,293 |
| 2022-04-19 | $12.86 | $12.86 | $12.63 | $12.74 | $12.59 | 37,082 |
| 2022-04-18 | $12.99 | $12.99 | $12.74 | $12.78 | $12.63 | 28,037 |
| 2022-04-14 | $12.97 | $13.15 | $12.63 | $12.95 | $12.80 | 48,091 |
| 2022-04-13 | $13.09 | $13.21 | $13.02 | $13.11 | $12.96 | 17,136 |
| 2022-04-12 | $13.09 | $13.25 | $12.99 | $13.10 | $12.90 | 61,120 |
| 2022-04-11 | $13.40 | $13.40 | $12.96 | $13.08 | $12.88 | 55,015 |
| 2022-04-08 | $13.55 | $13.65 | $13.40 | $13.45 | $13.24 | 19,155 |
| 2022-04-07 | $13.58 | $13.65 | $13.45 | $13.55 | $13.34 | 17,534 |
| 2022-04-06 | $14.50 | $14.50 | $13.58 | $13.65 | $13.44 | 48,286 |
| 2022-04-05 | $14.42 | $14.46 | $14.05 | $14.46 | $14.24 | 8,911 |
| 2022-04-04 | $14.43 | $14.48 | $14.36 | $14.42 | $14.20 | 10,453 |
| 2022-04-01 | $14.35 | $14.48 | $13.88 | $14.38 | $14.16 | 19,532 |
| 2022-03-31 | $13.90 | $14.35 | $13.80 | $14.22 | $14.00 | 9,944 |
| 2022-03-30 | $13.51 | $14.03 | $13.51 | $13.80 | $13.59 | 55,732 |
| 2022-03-29 | $13.67 | $13.67 | $13.45 | $13.51 | $13.30 | 23,529 |
| 2022-03-28 | $13.75 | $13.92 | $13.56 | $13.79 | $13.58 | 18,112 |
| 2022-03-25 | $13.70 | $13.84 | $13.58 | $13.71 | $13.50 | 8,632 |
| 2022-03-24 | $13.94 | $13.94 | $13.64 | $13.75 | $13.54 | 18,405 |
| 2022-03-23 | $13.86 | $13.98 | $13.79 | $13.96 | $13.75 | 11,018 |
| 2022-03-22 | $13.85 | $13.86 | $13.75 | $13.80 | $13.59 | 6,141 |
| 2022-03-21 | $13.83 | $13.99 | $13.74 | $13.76 | $13.55 | 18,504 |
| 2022-03-18 | $13.74 | $13.91 | $13.74 | $13.90 | $13.69 | 5,364 |
| 2022-03-17 | $13.85 | $14.17 | $13.65 | $13.78 | $13.57 | 13,607 |
| 2022-03-16 | $13.68 | $14.02 | $13.57 | $13.67 | $13.46 | 23,687 |
| 2022-03-15 | $13.78 | $13.78 | $13.54 | $13.75 | $13.54 | 35,874 |
| 2022-03-14 | $14.02 | $14.02 | $13.69 | $13.69 | $13.48 | 11,949 |
| 2022-03-11 | $14.11 | $14.19 | $14.07 | $14.07 | $13.80 | 14,340 |
| 2022-03-10 | $14.10 | $14.20 | $14.10 | $14.14 | $13.87 | 6,568 |
| 2022-03-09 | $14.21 | $14.24 | $14.11 | $14.12 | $13.85 | 10,298 |
| 2022-03-08 | $14.27 | $14.43 | $14.06 | $14.19 | $13.92 | 11,886 |
| 2022-03-07 | $14.16 | $14.46 | $14.01 | $14.14 | $13.87 | 25,201 |
| 2022-03-04 | $14.23 | $14.50 | $14.11 | $14.22 | $13.95 | 21,419 |
| 2022-03-03 | $14.19 | $14.24 | $14.12 | $14.17 | $13.90 | 12,273 |
| 2022-03-02 | $14.11 | $14.19 | $14.11 | $14.16 | $13.89 | 20,287 |
| 2022-03-01 | $14.10 | $14.24 | $14.07 | $14.13 | $13.86 | 25,464 |
| 2022-02-28 | $13.92 | $14.03 | $13.92 | $14.00 | $13.74 | 20,662 |
| 2022-02-25 | $13.99 | $14.01 | $13.84 | $14.00 | $13.74 | 21,980 |
| 2022-02-24 | $13.80 | $13.90 | $13.72 | $13.89 | $13.63 | 37,177 |
| 2022-02-23 | $13.92 | $13.92 | $13.78 | $13.85 | $13.59 | 46,676 |
| 2022-02-22 | $14.12 | $14.13 | $13.79 | $13.82 | $13.56 | 74,576 |
| 2022-02-18 | $14.05 | $14.14 | $14.05 | $14.14 | $13.87 | 8,656 |
| 2022-02-17 | $14.04 | $14.12 | $13.89 | $14.12 | $13.85 | 29,321 |
| 2022-02-16 | $13.95 | $14.04 | $13.92 | $14.02 | $13.76 | 29,186 |
| 2022-02-15 | $14.02 | $14.03 | $13.91 | $13.91 | $13.65 | 33,705 |
| 2022-02-14 | $14.25 | $14.53 | $13.98 | $13.98 | $13.72 | 51,752 |
| 2022-02-11 | $14.50 | $14.50 | $14.36 | $14.36 | $14.04 | 54,345 |
| 2022-02-10 | $14.60 | $14.60 | $14.48 | $14.50 | $14.18 | 21,617 |
| 2022-02-09 | $14.62 | $14.74 | $14.60 | $14.61 | $14.28 | 18,818 |
| 2022-02-08 | $14.60 | $14.70 | $14.57 | $14.63 | $14.30 | 17,531 |
| 2022-02-07 | $14.65 | $14.80 | $14.64 | $14.67 | $14.34 | 21,173 |
| 2022-02-04 | $14.90 | $14.91 | $14.68 | $14.72 | $14.39 | 14,912 |
| 2022-02-03 | $14.93 | $15.00 | $14.80 | $14.83 | $14.50 | 8,410 |
| 2022-02-02 | $14.81 | $14.98 | $14.81 | $14.94 | $14.61 | 19,298 |
| 2022-02-01 | $14.78 | $14.84 | $14.70 | $14.82 | $14.49 | 17,732 |
| 2022-01-31 | $14.75 | $14.80 | $14.55 | $14.66 | $14.33 | 50,725 |
| 2022-01-28 | $14.81 | $14.82 | $14.76 | $14.77 | $14.44 | 8,673 |
| 2022-01-27 | $14.83 | $14.92 | $14.82 | $14.83 | $14.50 | 23,782 |
| 2022-01-26 | $15.00 | $15.13 | $14.80 | $14.83 | $14.50 | 11,477 |
| 2022-01-25 | $15.08 | $15.13 | $14.88 | $14.94 | $14.61 | 24,225 |
| 2022-01-24 | $14.91 | $15.03 | $14.75 | $15.03 | $14.70 | 16,510 |
| 2022-01-21 | $15.01 | $15.14 | $14.98 | $15.05 | $14.71 | 25,608 |
| 2022-01-20 | $15.04 | $15.31 | $15.00 | $15.01 | $14.68 | 19,685 |
| 2022-01-19 | $15.21 | $15.30 | $15.04 | $15.04 | $14.71 | 34,598 |
| 2022-01-18 | $15.45 | $15.49 | $15.21 | $15.21 | $14.87 | 42,163 |
| 2022-01-14 | $15.77 | $15.85 | $15.48 | $15.49 | $15.15 | 35,189 |
| 2022-01-13 | $15.77 | $15.85 | $15.76 | $15.83 | $15.48 | 4,296 |
| 2022-01-12 | $15.97 | $15.97 | $15.88 | $15.89 | $15.49 | 9,118 |
| 2022-01-11 | $15.99 | $16.04 | $15.88 | $15.97 | $15.57 | 11,615 |
| 2022-01-10 | $16.02 | $16.05 | $16.00 | $16.00 | $15.60 | 16,699 |
| 2022-01-07 | $16.10 | $16.26 | $16.00 | $16.05 | $15.64 | 13,172 |
| 2022-01-06 | $16.31 | $16.40 | $16.03 | $16.03 | $15.63 | 27,491 |
| 2022-01-05 | $16.70 | $16.70 | $16.35 | $16.43 | $16.01 | 12,147 |
| 2022-01-04 | $16.73 | $16.78 | $16.36 | $16.50 | $16.08 | 17,143 |
| 2022-01-03 | $17.01 | $17.01 | $16.71 | $16.80 | $16.38 | 16,524 |
| 2021-12-31 | $16.89 | $17.17 | $16.78 | $17.02 | $16.59 | 11,118 |
| 2021-12-30 | $16.91 | $17.16 | $16.70 | $16.92 | $16.49 | 8,137 |
| 2021-12-29 | $16.85 | $16.99 | $16.78 | $16.90 | $16.47 | 3,954 |
| 2021-12-28 | $16.81 | $17.19 | $16.75 | $16.85 | $16.42 | 3,015 |
| 2021-12-27 | $16.68 | $16.95 | $16.68 | $16.73 | $16.31 | 1,960 |
| 2021-12-23 | $17.24 | $17.32 | $16.70 | $16.70 | $16.28 | 14,141 |
| 2021-12-22 | $16.74 | $17.41 | $16.74 | $17.40 | $16.96 | 24,224 |
| 2021-12-21 | $16.68 | $16.85 | $16.50 | $16.85 | $16.42 | 14,255 |
| 2021-12-20 | $16.66 | $16.67 | $16.60 | $16.66 | $16.24 | 6,939 |
| 2021-12-17 | $16.74 | $16.85 | $16.73 | $16.84 | $16.41 | 4,523 |
| 2021-12-16 | $16.84 | $16.84 | $16.82 | $16.82 | $16.40 | 3,611 |
| 2021-12-15 | $16.55 | $16.85 | $16.55 | $16.85 | $16.42 | 10,997 |
| 2021-12-14 | $16.64 | $16.64 | $16.56 | $16.57 | $16.15 | 14,856 |
| 2021-12-13 | $16.73 | $16.73 | $16.64 | $16.64 | $16.17 | 2,558 |
| 2021-12-10 | $16.58 | $16.75 | $16.52 | $16.52 | $16.06 | 9,382 |
| 2021-12-09 | $16.82 | $16.82 | $16.52 | $16.53 | $16.07 | 13,660 |
| 2021-12-08 | $16.75 | $16.85 | $16.74 | $16.84 | $16.37 | 17,457 |
| 2021-12-07 | $16.68 | $16.68 | $16.52 | $16.63 | $16.16 | 16,690 |
| 2021-12-06 | $16.84 | $16.90 | $16.55 | $16.63 | $16.16 | 30,984 |
| 2021-12-03 | $16.65 | $17.05 | $16.65 | $16.90 | $16.43 | 14,791 |
| 2021-12-02 | $16.69 | $16.74 | $16.27 | $16.74 | $16.27 | 15,850 |
| 2021-12-01 | $16.87 | $16.87 | $16.66 | $16.77 | $16.30 | 22,689 |
| 2021-11-30 | $15.99 | $16.80 | $15.88 | $16.80 | $16.33 | 40,035 |
| 2021-11-29 | $16.08 | $16.37 | $15.79 | $16.36 | $15.90 | 14,060 |
| 2021-11-26 | $15.84 | $16.05 | $15.84 | $16.00 | $15.55 | 18,771 |
| 2021-11-24 | $15.87 | $15.88 | $15.73 | $15.87 | $15.42 | 4,606 |
| 2021-11-23 | $15.88 | $15.89 | $15.76 | $15.76 | $15.32 | 5,339 |
| 2021-11-22 | $15.75 | $15.90 | $15.75 | $15.89 | $15.44 | 14,971 |
| 2021-11-19 | $15.71 | $15.90 | $15.71 | $15.79 | $15.35 | 15,180 |
| 2021-11-18 | $15.84 | $15.89 | $15.80 | $15.80 | $15.35 | 8,933 |
| 2021-11-17 | $15.75 | $15.88 | $15.74 | $15.88 | $15.43 | 4,484 |
| 2021-11-16 | $15.69 | $15.90 | $15.69 | $15.75 | $15.31 | 9,842 |
| 2021-11-15 | $15.96 | $15.99 | $15.75 | $15.81 | $15.37 | 8,414 |
| 2021-11-12 | $15.99 | $16.10 | $15.89 | $15.90 | $15.45 | 6,659 |
| 2021-11-11 | $15.98 | $16.15 | $15.88 | $15.93 | $15.44 | 11,617 |
| 2021-11-10 | $15.80 | $16.10 | $15.70 | $16.09 | $15.59 | 17,211 |
| 2021-11-09 | $15.95 | $15.95 | $15.73 | $15.95 | $15.45 | 7,759 |
| 2021-11-08 | $15.82 | $15.95 | $15.82 | $15.91 | $15.42 | 8,925 |
| 2021-11-05 | $15.90 | $15.95 | $15.86 | $15.92 | $15.43 | 9,814 |
| 2021-11-04 | $15.73 | $15.90 | $15.73 | $15.74 | $15.25 | 14,962 |
| 2021-11-03 | $15.86 | $15.89 | $15.74 | $15.79 | $15.30 | 9,562 |
| 2021-11-02 | $15.78 | $15.95 | $15.78 | $15.95 | $15.45 | 8,712 |
| 2021-11-01 | $15.89 | $15.98 | $15.64 | $15.89 | $15.40 | 13,350 |
| 2021-10-29 | $15.75 | $15.98 | $15.70 | $15.73 | $15.24 | 26,080 |
| 2021-10-28 | $15.76 | $15.83 | $15.70 | $15.72 | $15.23 | 14,203 |
| 2021-10-27 | $15.62 | $15.75 | $15.61 | $15.68 | $15.19 | 7,059 |
| 2021-10-26 | $15.68 | $15.71 | $15.64 | $15.66 | $15.17 | 22,654 |
| 2021-10-25 | $15.78 | $15.86 | $15.64 | $15.75 | $15.26 | 16,111 |
| 2021-10-22 | $16.00 | $16.00 | $15.84 | $15.85 | $15.36 | 22,142 |
| 2021-10-21 | $16.18 | $16.31 | $16.00 | $16.00 | $15.50 | 13,560 |
| 2021-10-20 | $16.10 | $16.17 | $16.10 | $16.12 | $15.62 | 7,542 |
| 2021-10-19 | $16.39 | $16.39 | $16.14 | $16.15 | $15.65 | 17,548 |
| 2021-10-18 | $16.36 | $16.36 | $16.26 | $16.33 | $15.82 | 5,445 |
| 2021-10-15 | $16.31 | $16.68 | $16.31 | $16.36 | $15.86 | 3,906 |
| 2021-10-14 | $16.44 | $16.45 | $16.34 | $16.36 | $15.85 | 10,199 |
| 2021-10-13 | $16.48 | $16.55 | $16.41 | $16.45 | $15.89 | 18,639 |
| 2021-10-12 | $16.48 | $16.50 | $16.43 | $16.45 | $15.89 | 5,602 |
| 2021-10-11 | $16.99 | $16.99 | $16.44 | $16.70 | $16.13 | 1,410 |
| 2021-10-08 | $16.50 | $16.75 | $16.50 | $16.61 | $16.05 | 4,573 |
| 2021-10-07 | $16.50 | $16.50 | $16.27 | $16.48 | $15.92 | 10,686 |
| 2021-10-06 | $16.51 | $16.73 | $16.36 | $16.57 | $16.01 | 2,629 |
| 2021-10-05 | $16.46 | $16.83 | $16.41 | $16.60 | $16.04 | 10,161 |
| 2021-10-04 | $16.56 | $16.56 | $16.29 | $16.29 | $15.74 | 10,104 |
| 2021-10-01 | $16.72 | $17.00 | $16.55 | $16.73 | $16.16 | 15,910 |
| 2021-09-30 | $16.49 | $16.76 | $16.39 | $16.64 | $16.08 | 13,516 |
| 2021-09-29 | $16.20 | $16.75 | $16.20 | $16.30 | $15.75 | 9,790 |
| 2021-09-28 | $16.30 | $16.53 | $16.17 | $16.23 | $15.68 | 3,895 |
| 2021-09-27 | $16.59 | $16.59 | $16.23 | $16.35 | $15.80 | 10,575 |
| 2021-09-24 | $16.44 | $16.67 | $16.18 | $16.47 | $15.91 | 36,875 |
| 2021-09-23 | $16.67 | $16.67 | $16.45 | $16.49 | $15.93 | 12,595 |
| 2021-09-22 | $16.60 | $16.63 | $16.59 | $16.59 | $16.03 | 17,648 |
| 2021-09-21 | $16.63 | $16.63 | $16.59 | $16.59 | $16.03 | 2,980 |
| 2021-09-20 | $16.69 | $16.70 | $16.65 | $16.70 | $16.13 | 3,172 |
| 2021-09-17 | $16.35 | $16.68 | $16.35 | $16.65 | $16.09 | 12,046 |
| 2021-09-16 | $16.74 | $16.74 | $16.34 | $16.46 | $15.90 | 47,211 |
| 2021-09-15 | $16.66 | $17.02 | $16.66 | $16.83 | $16.26 | 4,860 |
| 2021-09-14 | $16.91 | $16.91 | $16.65 | $16.77 | $16.20 | 17,349 |
| 2021-09-13 | $16.83 | $17.07 | $16.83 | $17.07 | $16.44 | 19,347 |
| 2021-09-10 | $17.45 | $17.45 | $16.83 | $16.85 | $16.23 | 23,346 |
| 2021-09-09 | $17.25 | $17.25 | $17.00 | $17.02 | $16.40 | 10,466 |
| 2021-09-08 | $17.11 | $17.50 | $17.11 | $17.37 | $16.73 | 14,498 |
| 2021-09-07 | $17.36 | $17.46 | $16.99 | $16.99 | $16.37 | 7,903 |
| 2021-09-03 | $17.47 | $17.55 | $17.21 | $17.21 | $16.58 | 27,549 |
| 2021-09-02 | $17.51 | $17.54 | $17.41 | $17.46 | $16.82 | 19,519 |
| 2021-09-01 | $17.55 | $17.55 | $17.46 | $17.47 | $16.83 | 15,737 |
| 2021-08-31 | $17.46 | $17.50 | $17.45 | $17.49 | $16.85 | 6,791 |
| 2021-08-30 | $17.21 | $17.58 | $17.21 | $17.48 | $16.84 | 6,612 |
| 2021-08-27 | $17.02 | $17.88 | $17.02 | $17.33 | $16.69 | 16,209 |
| 2021-08-26 | $17.29 | $17.29 | $16.89 | $16.90 | $16.28 | 5,963 |
| 2021-08-25 | $17.38 | $17.38 | $17.13 | $17.24 | $16.61 | 8,711 |
| 2021-08-24 | $17.03 | $17.23 | $17.03 | $17.23 | $16.60 | 10,249 |
| 2021-08-23 | $17.06 | $17.16 | $16.88 | $17.16 | $16.53 | 8,135 |
| 2021-08-20 | $16.79 | $17.16 | $16.79 | $17.14 | $16.51 | 3,951 |
| 2021-08-19 | $17.05 | $17.07 | $16.78 | $16.85 | $16.23 | 25,969 |
| 2021-08-18 | $16.89 | $17.18 | $16.88 | $17.18 | $16.55 | 77,728 |
| 2021-08-17 | $16.69 | $16.96 | $16.69 | $16.96 | $16.34 | 45,242 |
| 2021-08-16 | $16.70 | $16.76 | $16.51 | $16.62 | $16.01 | 7,987 |
| 2021-08-13 | $16.66 | $17.93 | $16.66 | $16.75 | $16.14 | 14,456 |
| 2021-08-12 | $16.82 | $16.82 | $16.67 | $16.72 | $16.11 | 6,656 |
| 2021-08-11 | $16.75 | $16.99 | $16.57 | $16.97 | $16.30 | 26,242 |
| 2021-08-10 | $16.68 | $16.75 | $16.66 | $16.75 | $16.09 | 3,796 |
| 2021-08-09 | $16.60 | $16.75 | $16.45 | $16.75 | $16.09 | 14,599 |
| 2021-08-06 | $16.60 | $16.60 | $16.58 | $16.59 | $15.93 | 7,437 |
| 2021-08-05 | $16.72 | $16.73 | $16.50 | $16.50 | $15.85 | 7,058 |
| 2021-08-04 | $16.58 | $16.69 | $16.58 | $16.64 | $15.98 | 2,587 |
| 2021-08-03 | $16.77 | $16.93 | $16.56 | $16.56 | $15.91 | 20,124 |
| 2021-08-02 | $16.75 | $16.97 | $16.72 | $16.97 | $16.30 | 10,529 |
| 2021-07-30 | $16.75 | $16.80 | $16.69 | $16.75 | $16.09 | 5,053 |
| 2021-07-29 | $16.82 | $16.82 | $16.75 | $16.82 | $16.16 | 5,582 |
| 2021-07-28 | $16.75 | $16.92 | $16.75 | $16.82 | $16.16 | 13,263 |
| 2021-07-27 | $16.84 | $16.84 | $16.75 | $16.77 | $16.11 | 12,607 |
| 2021-07-26 | $16.91 | $16.92 | $16.50 | $16.75 | $16.09 | 39,342 |
| 2021-07-23 | $16.76 | $16.92 | $16.76 | $16.92 | $16.25 | 3,458 |
| 2021-07-22 | $16.66 | $16.84 | $16.66 | $16.84 | $16.18 | 1,756 |
| 2021-07-21 | $16.67 | $16.83 | $16.67 | $16.71 | $16.05 | 7,824 |
| 2021-07-20 | $16.64 | $16.67 | $16.63 | $16.67 | $16.01 | 7,063 |
| 2021-07-19 | $16.65 | $16.67 | $16.54 | $16.67 | $16.01 | 5,986 |
| 2021-07-16 | $16.78 | $16.78 | $16.65 | $16.65 | $15.99 | 18,744 |
| 2021-07-15 | $16.63 | $16.76 | $16.55 | $16.76 | $16.10 | 18,919 |
| 2021-07-14 | $16.59 | $16.63 | $16.53 | $16.62 | $15.96 | 17,137 |
| 2021-07-13 | $16.63 | $16.74 | $16.60 | $16.61 | $15.91 | 15,039 |
| 2021-07-12 | $16.63 | $16.66 | $16.57 | $16.65 | $15.95 | 30,101 |
| 2021-07-09 | $16.65 | $16.70 | $16.61 | $16.69 | $15.98 | 25,085 |
| 2021-07-08 | $16.51 | $16.65 | $16.43 | $16.65 | $15.95 | 23,034 |
| 2021-07-07 | $16.60 | $16.60 | $16.51 | $16.51 | $15.81 | 8,801 |
| 2021-07-06 | $16.59 | $16.60 | $16.58 | $16.60 | $15.90 | 8,044 |
| 2021-07-02 | $16.54 | $16.60 | $16.46 | $16.60 | $15.90 | 7,415 |
| 2021-07-01 | $16.68 | $16.70 | $16.52 | $16.60 | $15.90 | 10,366 |
| 2021-06-30 | $16.49 | $16.70 | $16.49 | $16.54 | $15.84 | 9,215 |
| 2021-06-29 | $16.49 | $16.58 | $16.45 | $16.53 | $15.83 | 26,619 |
| 2021-06-28 | $16.42 | $16.44 | $16.30 | $16.35 | $15.66 | 7,346 |
| 2021-06-25 | $16.34 | $16.43 | $16.29 | $16.43 | $15.74 | 27,051 |
| 2021-06-24 | $16.37 | $16.39 | $16.19 | $16.39 | $15.70 | 2,150 |
| 2021-06-23 | $16.21 | $16.25 | $16.21 | $16.25 | $15.56 | 8,307 |
| 2021-06-22 | $16.20 | $16.25 | $16.16 | $16.25 | $15.56 | 9,401 |
| 2021-06-21 | $16.12 | $16.24 | $16.10 | $16.15 | $15.47 | 12,318 |
| 2021-06-18 | $16.05 | $16.09 | $16.02 | $16.07 | $15.39 | 11,304 |
| 2021-06-17 | $16.11 | $16.19 | $16.07 | $16.13 | $15.45 | 24,381 |
| 2021-06-16 | $16.22 | $16.36 | $16.04 | $16.11 | $15.43 | 24,882 |
| 2021-06-15 | $16.16 | $16.40 | $16.10 | $16.30 | $15.61 | 21,349 |
| 2021-06-14 | $16.20 | $16.20 | $16.05 | $16.06 | $15.38 | 13,782 |
| 2021-06-11 | $16.20 | $16.20 | $16.16 | $16.16 | $15.43 | 4,051 |
| 2021-06-10 | $16.18 | $16.20 | $16.16 | $16.16 | $15.43 | 11,220 |
| 2021-06-09 | $16.20 | $16.20 | $16.16 | $16.16 | $15.43 | 10,615 |
| 2021-06-08 | $16.17 | $16.20 | $16.15 | $16.16 | $15.43 | 14,666 |
| 2021-06-07 | $16.15 | $16.17 | $16.14 | $16.17 | $15.44 | 11,792 |
| 2021-06-04 | $16.18 | $16.20 | $16.10 | $16.14 | $15.41 | 4,833 |
| 2021-06-03 | $16.16 | $16.16 | $16.06 | $16.12 | $15.39 | 13,019 |
| 2021-06-02 | $16.13 | $16.20 | $16.05 | $16.13 | $15.40 | 12,171 |
| 2021-06-01 | $16.20 | $16.20 | $16.09 | $16.13 | $15.40 | 19,648 |
| 2021-05-28 | $16.12 | $16.13 | $16.10 | $16.13 | $15.40 | 13,467 |
| 2021-05-27 | $16.14 | $16.17 | $16.05 | $16.11 | $15.38 | 7,512 |
| 2021-05-26 | $16.14 | $16.14 | $16.04 | $16.10 | $15.37 | 8,398 |
| 2021-05-25 | $16.13 | $16.13 | $16.08 | $16.12 | $15.39 | 7,309 |
| 2021-05-24 | $16.10 | $16.14 | $16.01 | $16.13 | $15.40 | 21,152 |
| 2021-05-21 | $16.24 | $16.27 | $16.05 | $16.06 | $15.33 | 12,556 |
| 2021-05-20 | $16.24 | $16.29 | $16.17 | $16.17 | $15.44 | 20,744 |
| 2021-05-19 | $16.21 | $16.24 | $16.12 | $16.24 | $15.51 | 21,387 |
| 2021-05-18 | $16.21 | $16.22 | $16.01 | $16.22 | $15.49 | 32,838 |
| 2021-05-17 | $16.25 | $16.30 | $16.20 | $16.26 | $15.53 | 10,961 |
| 2021-05-14 | $16.27 | $16.49 | $16.25 | $16.25 | $15.52 | 5,550 |
| 2021-05-13 | $16.49 | $16.49 | $16.18 | $16.27 | $15.54 | 25,668 |
| 2021-05-12 | $16.62 | $16.62 | $16.51 | $16.53 | $15.74 | 5,942 |
| 2021-05-11 | $16.59 | $16.62 | $16.57 | $16.61 | $15.81 | 4,639 |
| 2021-05-10 | $16.69 | $16.69 | $16.53 | $16.62 | $15.82 | 25,207 |
| 2021-05-07 | $16.65 | $16.71 | $15.95 | $16.69 | $15.89 | 33,798 |
| 2021-05-06 | $16.65 | $16.98 | $16.62 | $16.64 | $15.84 | 45,760 |
| 2021-05-05 | $16.63 | $16.68 | $16.62 | $16.68 | $15.88 | 8,932 |
| 2021-05-04 | $16.67 | $16.75 | $16.55 | $16.63 | $15.83 | 40,123 |
| 2021-05-03 | $16.62 | $16.70 | $16.56 | $16.69 | $15.89 | 28,037 |
| 2021-04-30 | $16.60 | $16.60 | $16.46 | $16.60 | $15.80 | 7,678 |
| 2021-04-29 | $16.60 | $16.62 | $16.50 | $16.60 | $15.80 | 34,445 |
| 2021-04-28 | $16.60 | $16.62 | $16.55 | $16.61 | $15.81 | 24,446 |
| 2021-04-27 | $16.57 | $16.65 | $16.51 | $16.62 | $15.82 | 31,475 |
| 2021-04-26 | $16.51 | $16.67 | $16.41 | $16.60 | $15.80 | 32,985 |
| 2021-04-23 | $16.55 | $16.70 | $16.45 | $16.49 | $15.70 | 15,332 |
| 2021-04-22 | $16.60 | $16.85 | $16.08 | $16.53 | $15.74 | 37,698 |
| 2021-04-21 | $16.40 | $16.60 | $16.38 | $16.55 | $15.76 | 22,292 |
| 2021-04-20 | $16.50 | $16.50 | $16.37 | $16.40 | $15.61 | 47,461 |
| 2021-04-19 | $16.40 | $16.60 | $16.36 | $16.44 | $15.65 | 36,881 |
| 2021-04-16 | $16.46 | $16.49 | $16.40 | $16.45 | $15.66 | 45,564 |
| 2021-04-15 | $16.42 | $16.67 | $16.31 | $16.57 | $15.77 | 37,801 |
| 2021-04-14 | $16.32 | $16.42 | $16.32 | $16.42 | $15.63 | 10,799 |
| 2021-04-13 | $16.40 | $16.41 | $16.21 | $16.41 | $15.58 | 14,761 |
| 2021-04-12 | $16.38 | $16.40 | $16.16 | $16.39 | $15.56 | 9,037 |
| 2021-04-09 | $16.18 | $16.40 | $16.15 | $16.29 | $15.46 | 15,545 |
| 2021-04-08 | $16.18 | $16.27 | $16.07 | $16.23 | $15.40 | 5,033 |
| 2021-04-07 | $16.25 | $16.28 | $16.11 | $16.21 | $15.39 | 7,220 |
| 2021-04-06 | $16.11 | $16.37 | $16.11 | $16.33 | $15.50 | 12,560 |
| 2021-04-05 | $16.10 | $16.37 | $16.03 | $16.09 | $15.27 | 10,420 |
| 2021-04-01 | $16.39 | $16.39 | $16.06 | $16.07 | $15.25 | 28,349 |
| 2021-03-31 | $16.13 | $16.35 | $16.10 | $16.30 | $15.47 | 13,602 |
| 2021-03-30 | $16.13 | $16.25 | $16.07 | $16.17 | $15.34 | 6,734 |
| 2021-03-29 | $16.26 | $16.26 | $16.00 | $16.05 | $15.23 | 8,754 |
| 2021-03-26 | $16.25 | $16.25 | $16.00 | $16.23 | $15.40 | 8,810 |
| 2021-03-25 | $16.24 | $16.36 | $16.01 | $16.25 | $15.42 | 20,411 |
| 2021-03-24 | $16.17 | $16.40 | $16.10 | $16.36 | $15.53 | 19,488 |
| 2021-03-23 | $16.30 | $16.62 | $16.16 | $16.38 | $15.55 | 21,806 |
| 2021-03-22 | $16.25 | $16.32 | $16.25 | $16.25 | $15.42 | 8,979 |
| 2021-03-19 | $16.03 | $16.31 | $16.01 | $16.30 | $15.47 | 9,164 |
| 2021-03-18 | $15.90 | $16.05 | $15.90 | $16.05 | $15.23 | 14,093 |
| 2021-03-17 | $15.94 | $15.98 | $15.90 | $15.93 | $15.12 | 4,296 |
| 2021-03-16 | $16.03 | $16.05 | $15.93 | $15.96 | $15.14 | 10,651 |
| 2021-03-15 | $16.01 | $16.05 | $16.01 | $16.05 | $15.23 | 6,942 |
| 2021-03-12 | $16.05 | $16.05 | $15.91 | $16.05 | $15.23 | 14,562 |
| 2021-03-11 | $15.91 | $16.01 | $15.91 | $15.99 | $15.13 | 23,375 |
| 2021-03-10 | $15.81 | $15.91 | $15.73 | $15.91 | $15.06 | 10,426 |
| 2021-03-09 | $15.79 | $15.81 | $15.78 | $15.81 | $14.96 | 17,561 |
| 2021-03-08 | $15.77 | $15.78 | $15.70 | $15.75 | $14.90 | 6,382 |
| 2021-03-05 | $15.81 | $15.81 | $15.64 | $15.72 | $14.87 | 10,048 |
| 2021-03-04 | $15.71 | $15.73 | $15.70 | $15.73 | $14.89 | 568 |
| 2021-03-03 | $15.74 | $15.81 | $15.64 | $15.79 | $14.94 | 9,780 |
| 2021-03-02 | $15.72 | $15.83 | $15.70 | $15.70 | $14.86 | 7,705 |
| 2021-03-01 | $15.80 | $15.99 | $15.60 | $15.80 | $14.95 | 16,234 |
| 2021-02-26 | $15.50 | $15.64 | $15.41 | $15.60 | $14.76 | 18,936 |
| 2021-02-25 | $15.85 | $15.85 | $15.40 | $15.50 | $14.67 | 61,945 |
| 2021-02-24 | $15.75 | $15.83 | $15.75 | $15.77 | $14.92 | 28,896 |
| 2021-02-23 | $15.85 | $15.95 | $15.75 | $15.86 | $15.01 | 47,682 |
| 2021-02-22 | $16.00 | $16.09 | $15.77 | $15.88 | $15.03 | 6,949 |
| 2021-02-19 | $15.94 | $16.06 | $15.93 | $16.05 | $15.19 | 7,218 |
| 2021-02-18 | $16.01 | $16.05 | $15.84 | $15.84 | $14.99 | 9,928 |
| 2021-02-17 | $15.94 | $16.13 | $15.91 | $16.05 | $15.19 | 13,084 |
| 2021-02-16 | $16.03 | $16.04 | $15.94 | $15.97 | $15.11 | 15,486 |
| 2021-02-12 | $16.06 | $16.15 | $15.95 | $15.96 | $15.10 | 15,462 |
| 2021-02-11 | $15.89 | $16.10 | $15.89 | $16.06 | $15.20 | 15,495 |
| 2021-02-10 | $15.98 | $16.05 | $15.96 | $16.01 | $15.10 | 5,053 |
| 2021-02-09 | $15.95 | $16.05 | $15.95 | $15.96 | $15.05 | 7,839 |
| 2021-02-08 | $15.90 | $16.02 | $15.90 | $15.95 | $15.05 | 30,606 |
| 2021-02-05 | $15.87 | $15.95 | $15.83 | $15.95 | $15.05 | 13,532 |
| 2021-02-04 | $15.77 | $15.89 | $15.66 | $15.85 | $14.95 | 29,150 |
| 2021-02-03 | $15.78 | $15.89 | $15.75 | $15.80 | $14.91 | 12,529 |
| 2021-02-02 | $15.76 | $16.00 | $15.76 | $15.81 | $14.92 | 23,018 |
| 2021-02-01 | $15.99 | $15.99 | $15.79 | $15.79 | $14.90 | 35,764 |
| 2021-01-29 | $15.94 | $15.96 | $15.78 | $15.89 | $14.99 | 25,491 |
| 2021-01-28 | $15.81 | $15.94 | $15.61 | $15.94 | $15.04 | 31,009 |
| 2021-01-27 | $15.75 | $15.77 | $15.66 | $15.73 | $14.84 | 4,964 |
| 2021-01-26 | $15.67 | $15.81 | $15.63 | $15.64 | $14.76 | 21,209 |
| 2021-01-25 | $15.68 | $15.73 | $15.66 | $15.68 | $14.79 | 10,075 |
| 2021-01-22 | $15.67 | $15.76 | $15.67 | $15.70 | $14.81 | 9,275 |
| 2021-01-21 | $15.67 | $15.75 | $15.65 | $15.71 | $14.82 | 23,244 |
| 2021-01-20 | $15.57 | $15.74 | $15.50 | $15.61 | $14.73 | 34,881 |
| 2021-01-19 | $15.45 | $15.55 | $15.39 | $15.50 | $14.62 | 23,518 |
| 2021-01-15 | $15.45 | $15.53 | $15.39 | $15.49 | $14.61 | 27,443 |
| 2021-01-14 | $15.62 | $15.83 | $15.50 | $15.52 | $14.64 | 43,518 |
| 2021-01-13 | $15.53 | $15.78 | $15.53 | $15.72 | $14.79 | 7,689 |
| 2021-01-12 | $15.58 | $15.68 | $15.57 | $15.58 | $14.65 | 20,490 |
| 2021-01-11 | $15.63 | $15.76 | $15.63 | $15.70 | $14.77 | 14,535 |
| 2021-01-08 | $15.62 | $15.74 | $15.60 | $15.65 | $14.72 | 20,862 |
| 2021-01-07 | $15.84 | $15.84 | $15.65 | $15.66 | $14.73 | 25,872 |
| 2021-01-06 | $15.76 | $15.93 | $15.76 | $15.84 | $14.90 | 33,994 |
| 2021-01-05 | $15.93 | $15.96 | $15.78 | $15.83 | $14.89 | 37,102 |
| 2021-01-04 | $15.90 | $15.98 | $15.90 | $15.91 | $14.96 | 11,321 |
| 2020-12-31 | $16.10 | $16.10 | $15.89 | $15.90 | $14.95 | 32,315 |
| 2020-12-30 | $16.05 | $16.10 | $16.00 | $16.04 | $15.09 | 34,020 |
| 2020-12-29 | $16.10 | $16.10 | $16.00 | $16.08 | $15.12 | 36,243 |
| 2020-12-28 | $16.05 | $16.10 | $16.00 | $16.09 | $15.13 | 22,110 |
| 2020-12-24 | $16.05 | $16.05 | $16.00 | $16.05 | $15.10 | 3,123 |
| 2020-12-23 | $16.10 | $16.10 | $16.00 | $16.05 | $15.10 | 8,989 |
| 2020-12-22 | $15.90 | $16.09 | $15.73 | $16.06 | $15.11 | 23,037 |
| 2020-12-21 | $15.78 | $16.10 | $15.77 | $15.90 | $14.95 | 15,101 |
| 2020-12-18 | $15.76 | $15.90 | $15.73 | $15.90 | $14.95 | 24,312 |
| 2020-12-17 | $16.10 | $16.10 | $15.58 | $15.76 | $14.82 | 41,337 |
| 2020-12-16 | $15.71 | $16.10 | $15.71 | $16.10 | $15.14 | 17,757 |
| 2020-12-15 | $15.90 | $16.04 | $15.90 | $16.00 | $15.05 | 16,048 |
| 2020-12-14 | $16.07 | $16.10 | $15.70 | $15.92 | $14.97 | 33,144 |
| 2020-12-11 | $16.10 | $16.20 | $16.08 | $16.10 | $15.10 | 28,768 |
| 2020-12-10 | $16.00 | $16.28 | $16.00 | $16.10 | $15.10 | 53,734 |
| 2020-12-09 | $15.78 | $15.98 | $15.73 | $15.98 | $14.98 | 5,069 |
| 2020-12-08 | $15.88 | $16.01 | $15.77 | $15.99 | $14.99 | 12,213 |
| 2020-12-07 | $15.67 | $15.88 | $15.63 | $15.88 | $14.89 | 54,626 |
| 2020-12-04 | $15.59 | $15.66 | $15.56 | $15.66 | $14.68 | 15,830 |
| 2020-12-03 | $15.58 | $15.66 | $15.52 | $15.62 | $14.65 | 34,832 |
| 2020-12-02 | $15.57 | $15.60 | $15.55 | $15.55 | $14.58 | 11,862 |
| 2020-12-01 | $15.57 | $15.59 | $15.51 | $15.55 | $14.58 | 24,499 |
| 2020-11-30 | $15.50 | $15.54 | $15.17 | $15.54 | $14.57 | 62,047 |
| 2020-11-27 | $15.45 | $15.48 | $15.45 | $15.47 | $14.51 | 1,653 |
| 2020-11-25 | $15.31 | $15.44 | $15.31 | $15.43 | $14.47 | 8,886 |
| 2020-11-24 | $15.32 | $15.46 | $15.27 | $15.44 | $14.48 | 13,222 |
| 2020-11-23 | $15.17 | $15.41 | $15.17 | $15.28 | $14.32 | 6,631 |
| 2020-11-20 | $15.34 | $15.36 | $15.31 | $15.35 | $14.39 | 2,601 |
| 2020-11-19 | $15.32 | $15.35 | $15.24 | $15.35 | $14.39 | 2,822 |
| 2020-11-18 | $15.36 | $15.39 | $15.33 | $15.34 | $14.38 | 9,822 |
| 2020-11-17 | $15.30 | $15.46 | $15.29 | $15.37 | $14.41 | 14,584 |
| 2020-11-16 | $15.26 | $15.48 | $15.26 | $15.39 | $14.43 | 15,615 |
| 2020-11-13 | $15.38 | $15.39 | $15.23 | $15.31 | $14.35 | 14,154 |
| 2020-11-12 | $15.30 | $15.39 | $15.25 | $15.30 | $14.35 | 11,971 |
| 2020-11-11 | $15.29 | $15.39 | $15.16 | $15.37 | $14.37 | 15,135 |
| 2020-11-10 | $15.24 | $15.35 | $15.22 | $15.29 | $14.29 | 5,296 |
| 2020-11-09 | $15.10 | $15.30 | $15.10 | $15.21 | $14.22 | 6,789 |
| 2020-11-06 | $15.21 | $15.35 | $15.15 | $15.19 | $14.20 | 35,909 |
| 2020-11-05 | $15.06 | $15.27 | $15.04 | $15.20 | $14.21 | 53,264 |
| 2020-11-04 | $15.15 | $15.15 | $15.05 | $15.05 | $14.07 | 13,706 |
| 2020-11-03 | $15.07 | $15.15 | $15.01 | $15.06 | $14.08 | 27,684 |
| 2020-11-02 | $15.05 | $15.09 | $14.99 | $15.07 | $14.09 | 19,513 |
| 2020-10-30 | $15.04 | $15.04 | $14.90 | $14.93 | $13.96 | 7,114 |
| 2020-10-29 | $14.88 | $15.06 | $14.88 | $14.96 | $13.98 | 22,587 |
| 2020-10-28 | $14.85 | $14.98 | $14.81 | $14.81 | $13.84 | 11,312 |
| 2020-10-27 | $14.89 | $14.98 | $14.87 | $14.87 | $13.90 | 8,062 |
| 2020-10-26 | $14.95 | $14.95 | $14.85 | $14.88 | $13.91 | 22,949 |
| 2020-10-23 | $15.02 | $15.02 | $14.96 | $14.96 | $13.98 | 7,507 |
| 2020-10-22 | $15.07 | $15.07 | $14.95 | $14.97 | $13.99 | 17,627 |
| 2020-10-21 | $15.04 | $15.07 | $15.02 | $15.02 | $14.04 | 6,704 |
| 2020-10-20 | $15.07 | $15.10 | $15.01 | $15.01 | $14.03 | 27,505 |
| 2020-10-19 | $15.03 | $15.15 | $15.02 | $15.03 | $14.05 | 16,166 |
| 2020-10-16 | $15.18 | $15.18 | $15.02 | $15.08 | $14.09 | 13,513 |
| 2020-10-15 | $15.02 | $15.20 | $14.99 | $15.18 | $14.19 | 19,508 |
| 2020-10-14 | $15.10 | $15.17 | $15.07 | $15.15 | $14.16 | 8,523 |
| 2020-10-13 | $15.17 | $15.17 | $15.11 | $15.17 | $14.13 | 7,820 |
| 2020-10-12 | $15.06 | $15.18 | $15.06 | $15.11 | $14.08 | 15,157 |
| 2020-10-09 | $15.13 | $15.18 | $15.06 | $15.18 | $14.14 | 14,199 |
| 2020-10-08 | $15.05 | $15.13 | $15.05 | $15.13 | $14.10 | 23,696 |
| 2020-10-07 | $15.12 | $15.13 | $15.11 | $15.13 | $14.10 | 9,580 |
| 2020-10-06 | $15.16 | $15.24 | $15.08 | $15.10 | $14.07 | 19,117 |
| 2020-10-05 | $14.99 | $15.28 | $14.99 | $15.01 | $13.99 | 7,622 |
| 2020-10-02 | $15.25 | $15.29 | $14.85 | $14.91 | $13.89 | 17,310 |
| 2020-10-01 | $15.19 | $15.32 | $15.05 | $15.14 | $14.11 | 23,631 |
| 2020-09-30 | $15.07 | $15.12 | $14.99 | $15.05 | $14.02 | 24,674 |
| 2020-09-29 | $15.11 | $15.24 | $15.06 | $15.06 | $14.03 | 10,368 |
| 2020-09-28 | $15.14 | $15.17 | $15.03 | $15.11 | $14.08 | 21,318 |
| 2020-09-25 | $15.10 | $15.15 | $15.01 | $15.14 | $14.10 | 17,972 |
| 2020-09-24 | $15.07 | $15.20 | $15.05 | $15.11 | $14.08 | 37,374 |
| 2020-09-23 | $15.02 | $15.13 | $15.00 | $15.13 | $14.10 | 29,994 |
| 2020-09-22 | $15.01 | $15.01 | $14.91 | $14.99 | $13.97 | 48,968 |
| 2020-09-21 | $15.08 | $15.14 | $14.93 | $15.02 | $13.99 | 16,092 |
| 2020-09-18 | $15.23 | $15.23 | $15.06 | $15.07 | $14.04 | 3,575 |
| 2020-09-17 | $15.14 | $15.22 | $15.13 | $15.19 | $14.15 | 16,101 |
| 2020-09-16 | $15.24 | $15.46 | $15.05 | $15.28 | $14.24 | 53,392 |
| 2020-09-15 | $15.40 | $15.40 | $15.18 | $15.33 | $14.28 | 7,193 |
| 2020-09-14 | $15.40 | $15.40 | $15.20 | $15.26 | $14.22 | 35,487 |
| 2020-09-11 | $15.32 | $15.49 | $15.30 | $15.47 | $14.37 | 16,590 |
| 2020-09-10 | $15.26 | $15.35 | $15.19 | $15.28 | $14.19 | 14,085 |
| 2020-09-09 | $15.15 | $15.32 | $15.06 | $15.21 | $14.13 | 15,998 |
| 2020-09-08 | $15.25 | $15.35 | $14.98 | $15.01 | $13.94 | 10,061 |
| 2020-09-04 | $15.15 | $15.30 | $15.08 | $15.27 | $14.18 | 3,252 |
| 2020-09-03 | $15.19 | $15.35 | $15.15 | $15.15 | $14.07 | 20,859 |
| 2020-09-02 | $15.19 | $15.29 | $15.11 | $15.14 | $14.06 | 2,946 |
| 2020-09-01 | $15.29 | $15.35 | $15.00 | $15.25 | $14.17 | 23,128 |
| 2020-08-31 | $15.06 | $15.20 | $15.06 | $15.18 | $14.10 | 10,679 |
| 2020-08-28 | $15.15 | $15.20 | $15.03 | $15.13 | $14.06 | 16,871 |
| 2020-08-27 | $15.31 | $15.32 | $15.18 | $15.21 | $14.13 | 14,081 |
| 2020-08-26 | $15.18 | $15.27 | $15.18 | $15.23 | $14.15 | 22,834 |
| 2020-08-25 | $15.13 | $15.30 | $15.13 | $15.22 | $14.14 | 10,846 |
| 2020-08-24 | $15.21 | $15.23 | $15.13 | $15.14 | $14.06 | 15,343 |
| 2020-08-21 | $15.30 | $15.34 | $15.05 | $15.05 | $13.98 | 14,673 |
| 2020-08-20 | $15.29 | $15.35 | $15.16 | $15.26 | $14.17 | 34,291 |
| 2020-08-19 | $15.26 | $15.35 | $15.25 | $15.30 | $14.21 | 18,188 |
| 2020-08-18 | $15.15 | $15.33 | $15.15 | $15.31 | $14.22 | 14,177 |
| 2020-08-17 | $15.27 | $15.30 | $15.00 | $15.01 | $13.94 | 13,870 |
| 2020-08-14 | $15.01 | $15.35 | $15.01 | $15.22 | $14.14 | 26,010 |
| 2020-08-13 | $15.13 | $15.13 | $15.04 | $15.07 | $13.99 | 14,929 |
| 2020-08-12 | $15.15 | $15.15 | $15.06 | $15.14 | $14.02 | 11,409 |
| 2020-08-11 | $15.17 | $15.24 | $15.05 | $15.11 | $13.99 | 33,699 |
| 2020-08-10 | $15.11 | $15.16 | $15.10 | $15.13 | $14.01 | 4,559 |
| 2020-08-07 | $15.05 | $15.17 | $15.05 | $15.08 | $13.96 | 26,857 |
| 2020-08-06 | $15.17 | $15.17 | $15.05 | $15.11 | $13.99 | 11,196 |
| 2020-08-05 | $15.13 | $15.24 | $15.13 | $15.17 | $14.05 | 21,423 |
| 2020-08-04 | $15.14 | $15.14 | $15.09 | $15.13 | $14.01 | 10,893 |
| 2020-08-03 | $15.08 | $15.08 | $14.98 | $15.05 | $13.94 | 19,862 |
| 2020-07-31 | $14.97 | $15.06 | $14.97 | $15.05 | $13.94 | 6,304 |
| 2020-07-30 | $14.91 | $15.23 | $14.91 | $14.96 | $13.85 | 12,359 |
| 2020-07-29 | $14.95 | $15.16 | $14.90 | $14.93 | $13.83 | 25,903 |
| 2020-07-28 | $15.09 | $15.19 | $14.98 | $15.02 | $13.91 | 5,342 |
| 2020-07-27 | $14.95 | $15.27 | $14.63 | $15.04 | $13.93 | 25,623 |
| 2020-07-24 | $15.04 | $15.14 | $14.97 | $14.98 | $13.87 | 15,569 |
| 2020-07-23 | $15.04 | $15.09 | $15.04 | $15.05 | $13.94 | 25,554 |
| 2020-07-22 | $15.17 | $15.30 | $15.04 | $15.06 | $13.95 | 12,360 |
| 2020-07-21 | $15.25 | $15.28 | $15.08 | $15.25 | $14.12 | 42,923 |
| 2020-07-20 | $15.14 | $15.25 | $15.14 | $15.14 | $14.02 | 12,052 |
| 2020-07-17 | $15.14 | $15.25 | $15.14 | $15.14 | $14.02 | 18,533 |
| 2020-07-16 | $15.23 | $15.24 | $15.17 | $15.21 | $14.08 | 21,740 |
| 2020-07-15 | $15.05 | $15.24 | $15.05 | $15.24 | $14.11 | 14,707 |
| 2020-07-14 | $14.99 | $15.20 | $14.75 | $15.17 | $14.05 | 21,002 |
| 2020-07-13 | $15.00 | $15.14 | $14.91 | $15.05 | $13.89 | 26,479 |
| 2020-07-10 | $15.10 | $15.10 | $14.91 | $14.91 | $13.76 | 72,552 |
| 2020-07-09 | $14.85 | $15.04 | $14.85 | $14.95 | $13.80 | 42,508 |
| 2020-07-08 | $14.88 | $15.00 | $14.87 | $14.89 | $13.75 | 21,362 |
| 2020-07-07 | $14.58 | $14.96 | $14.58 | $14.96 | $13.81 | 63,839 |
| 2020-07-06 | $14.40 | $14.58 | $14.37 | $14.57 | $13.45 | 16,870 |
| 2020-07-02 | $14.37 | $14.48 | $14.35 | $14.35 | $13.25 | 26,415 |
| 2020-07-01 | $14.41 | $14.47 | $14.26 | $14.40 | $13.29 | 40,003 |
| 2020-06-30 | $14.25 | $14.30 | $14.22 | $14.28 | $13.18 | 42,603 |
| 2020-06-29 | $14.15 | $14.24 | $14.10 | $14.17 | $13.08 | 14,284 |
| 2020-06-26 | $14.15 | $14.25 | $14.15 | $14.15 | $13.06 | 24,383 |
| 2020-06-25 | $14.15 | $14.18 | $14.14 | $14.15 | $13.06 | 10,930 |
| 2020-06-24 | $14.16 | $14.16 | $14.12 | $14.12 | $13.03 | 5,355 |
| 2020-06-23 | $14.21 | $14.27 | $14.16 | $14.16 | $13.07 | 19,892 |
| 2020-06-22 | $14.13 | $14.17 | $14.09 | $14.16 | $13.07 | 19,875 |
| 2020-06-19 | $14.15 | $14.16 | $14.07 | $14.09 | $13.01 | 10,305 |
| 2020-06-18 | $13.98 | $14.13 | $13.98 | $14.05 | $12.97 | 21,091 |
| 2020-06-17 | $14.20 | $14.28 | $13.35 | $14.09 | $13.01 | 44,965 |
| 2020-06-16 | $14.02 | $14.23 | $14.02 | $14.08 | $13.00 | 13,291 |
| 2020-06-15 | $14.28 | $14.28 | $14.01 | $14.01 | $12.93 | 15,271 |
| 2020-06-12 | $13.90 | $14.27 | $13.89 | $13.99 | $12.91 | 11,341 |
| 2020-06-11 | $13.88 | $13.94 | $13.79 | $13.84 | $12.73 | 27,748 |
| 2020-06-10 | $13.94 | $13.98 | $13.86 | $13.89 | $12.78 | 16,169 |
| 2020-06-09 | $13.81 | $13.85 | $13.76 | $13.85 | $12.74 | 14,530 |
| 2020-06-08 | $13.76 | $13.78 | $13.71 | $13.78 | $12.68 | 10,849 |
| 2020-06-05 | $13.70 | $13.73 | $13.65 | $13.70 | $12.60 | 16,356 |
| 2020-06-04 | $13.65 | $13.70 | $13.56 | $13.66 | $12.57 | 9,388 |
| 2020-06-03 | $13.57 | $13.66 | $13.55 | $13.63 | $12.54 | 40,344 |
| 2020-06-02 | $13.46 | $13.56 | $13.46 | $13.56 | $12.48 | 20,550 |
| 2020-06-01 | $13.50 | $13.50 | $13.40 | $13.46 | $12.38 | 20,365 |
| 2020-05-29 | $13.22 | $13.40 | $13.22 | $13.40 | $12.33 | 23,004 |
| 2020-05-28 | $13.23 | $13.31 | $13.21 | $13.24 | $12.18 | 51,558 |
| 2020-05-27 | $13.24 | $13.28 | $13.22 | $13.23 | $12.17 | 17,200 |
| 2020-05-26 | $13.15 | $13.25 | $13.13 | $13.23 | $12.17 | 15,981 |
| 2020-05-22 | $13.07 | $13.18 | $13.01 | $13.08 | $12.03 | 34,081 |
| 2020-05-21 | $13.10 | $13.18 | $13.00 | $13.11 | $12.06 | 11,970 |
| 2020-05-20 | $12.86 | $13.01 | $12.86 | $12.96 | $11.92 | 15,088 |
| 2020-05-19 | $12.85 | $12.94 | $12.82 | $12.86 | $11.83 | 15,372 |
| 2020-05-18 | $12.85 | $13.00 | $12.82 | $12.82 | $11.79 | 19,012 |
| 2020-05-15 | $12.84 | $13.28 | $12.82 | $12.82 | $11.79 | 18,870 |
| 2020-05-14 | $12.81 | $12.82 | $12.75 | $12.81 | $11.79 | 16,897 |
| 2020-05-13 | $12.85 | $12.99 | $12.85 | $12.87 | $11.80 | 8,414 |
| 2020-05-12 | $12.82 | $13.06 | $12.82 | $12.94 | $11.86 | 40,742 |
| 2020-05-11 | $13.15 | $13.27 | $12.82 | $12.88 | $11.81 | 25,899 |
| 2020-05-08 | $12.87 | $13.10 | $12.87 | $13.06 | $11.97 | 22,456 |
| 2020-05-07 | $12.85 | $12.95 | $12.78 | $12.95 | $11.87 | 17,597 |
| 2020-05-06 | $12.81 | $12.88 | $12.70 | $12.84 | $11.77 | 15,835 |
| 2020-05-05 | $12.76 | $12.88 | $12.76 | $12.87 | $11.80 | 9,466 |
| 2020-05-04 | $12.65 | $12.79 | $12.61 | $12.77 | $11.71 | 18,989 |
| 2020-05-01 | $12.67 | $12.73 | $12.62 | $12.71 | $11.65 | 11,986 |
| 2020-04-30 | $12.58 | $12.69 | $12.55 | $12.61 | $11.56 | 12,440 |
| 2020-04-29 | $12.53 | $12.75 | $12.53 | $12.62 | $11.57 | 19,519 |
| 2020-04-28 | $12.50 | $12.51 | $12.35 | $12.51 | $11.47 | 20,309 |
| 2020-04-27 | $12.57 | $12.57 | $12.21 | $12.45 | $11.41 | 48,968 |
| 2020-04-24 | $12.69 | $12.71 | $12.50 | $12.60 | $11.55 | 39,037 |
| 2020-04-23 | $12.80 | $12.80 | $12.62 | $12.62 | $11.57 | 30,776 |
| 2020-04-22 | $12.80 | $12.80 | $12.74 | $12.74 | $11.68 | 15,484 |
| 2020-04-21 | $12.77 | $12.79 | $12.73 | $12.79 | $11.72 | 18,946 |
| 2020-04-20 | $12.80 | $12.87 | $12.80 | $12.83 | $11.76 | 28,096 |
| 2020-04-17 | $12.85 | $12.85 | $12.75 | $12.82 | $11.75 | 10,487 |
| 2020-04-16 | $12.80 | $12.82 | $12.80 | $12.82 | $11.75 | 9,302 |
| 2020-04-15 | $12.79 | $12.83 | $12.79 | $12.81 | $11.74 | 12,667 |
| 2020-04-14 | $12.92 | $12.97 | $12.69 | $12.78 | $11.72 | 39,780 |
| 2020-04-13 | $12.99 | $13.06 | $12.80 | $12.81 | $11.70 | 26,529 |
| 2020-04-09 | $12.68 | $13.05 | $12.68 | $12.99 | $11.87 | 17,414 |
| 2020-04-08 | $12.59 | $12.73 | $12.59 | $12.68 | $11.58 | 4,647 |
| 2020-04-07 | $12.45 | $12.62 | $12.45 | $12.59 | $11.50 | 11,431 |
| 2020-04-06 | $12.37 | $12.44 | $12.32 | $12.40 | $11.33 | 25,153 |
| 2020-04-03 | $12.38 | $12.48 | $12.31 | $12.31 | $11.25 | 7,227 |
| 2020-04-02 | $12.35 | $12.53 | $12.29 | $12.53 | $11.45 | 35,357 |
| 2020-04-01 | $13.12 | $13.12 | $12.48 | $12.49 | $11.41 | 28,576 |
| 2020-03-31 | $12.85 | $13.01 | $12.80 | $12.92 | $11.80 | 28,513 |
| 2020-03-30 | $12.86 | $13.00 | $12.79 | $12.80 | $11.69 | 31,235 |
| 2020-03-27 | $12.68 | $12.86 | $12.55 | $12.82 | $11.71 | 23,051 |
| 2020-03-26 | $12.17 | $12.79 | $12.16 | $12.78 | $11.68 | 49,265 |
| 2020-03-25 | $11.32 | $12.39 | $11.32 | $12.18 | $11.13 | 57,648 |
| 2020-03-24 | $11.55 | $11.63 | $11.28 | $11.39 | $10.41 | 94,868 |
| 2020-03-23 | $11.61 | $11.93 | $10.08 | $11.23 | $10.26 | 122,604 |
| 2020-03-20 | $12.03 | $12.60 | $11.83 | $12.08 | $11.04 | 74,735 |
| 2020-03-19 | $10.76 | $11.81 | $10.75 | $11.81 | $10.79 | 79,091 |
| 2020-03-18 | $12.38 | $12.38 | $10.62 | $10.93 | $9.99 | 101,373 |
| 2020-03-17 | $12.76 | $12.86 | $12.48 | $12.68 | $11.58 | 37,080 |
| 2020-03-16 | $12.50 | $12.90 | $12.50 | $12.65 | $11.56 | 15,513 |
| 2020-03-13 | $13.00 | $13.00 | $12.86 | $12.98 | $11.86 | 30,568 |
| 2020-03-12 | $13.35 | $13.39 | $12.62 | $12.96 | $11.84 | 60,843 |
| 2020-03-11 | $14.00 | $14.12 | $13.47 | $13.56 | $12.35 | 95,197 |
| 2020-03-10 | $14.27 | $14.34 | $14.20 | $14.22 | $12.95 | 37,878 |
| 2020-03-09 | $14.53 | $14.53 | $14.15 | $14.24 | $12.97 | 47,830 |
| 2020-03-06 | $14.55 | $14.62 | $14.55 | $14.59 | $13.28 | 10,561 |
| 2020-03-05 | $14.62 | $14.62 | $14.55 | $14.55 | $13.25 | 19,556 |
| 2020-03-04 | $14.55 | $14.66 | $14.55 | $14.63 | $13.32 | 13,580 |
| 2020-03-03 | $14.51 | $14.62 | $14.47 | $14.62 | $13.31 | 13,745 |
| 2020-03-02 | $14.48 | $14.69 | $14.42 | $14.46 | $13.17 | 29,023 |
| 2020-02-28 | $14.61 | $14.61 | $14.36 | $14.38 | $13.09 | 39,636 |
| 2020-02-27 | $14.68 | $14.68 | $14.62 | $14.62 | $13.31 | 35,378 |
| 2020-02-26 | $14.72 | $14.73 | $14.67 | $14.67 | $13.36 | 26,388 |
| 2020-02-25 | $14.73 | $14.81 | $14.68 | $14.68 | $13.37 | 41,374 |
| 2020-02-24 | $14.78 | $14.78 | $14.73 | $14.73 | $13.41 | 19,315 |
| 2020-02-21 | $14.75 | $14.75 | $14.70 | $14.70 | $13.38 | 26,714 |
| 2020-02-20 | $14.71 | $14.73 | $14.68 | $14.71 | $13.39 | 47,744 |
| 2020-02-19 | $14.68 | $14.68 | $14.65 | $14.66 | $13.35 | 7,571 |
| 2020-02-18 | $14.65 | $14.68 | $14.61 | $14.63 | $13.32 | 5,543 |
| 2020-02-14 | $14.62 | $14.68 | $14.61 | $14.61 | $13.30 | 12,091 |
| 2020-02-13 | $14.64 | $14.67 | $14.60 | $14.62 | $13.31 | 27,005 |
| 2020-02-12 | $14.70 | $14.71 | $14.69 | $14.69 | $13.34 | 10,722 |
| 2020-02-11 | $14.73 | $14.73 | $14.66 | $14.69 | $13.34 | 31,150 |
| 2020-02-10 | $14.68 | $14.74 | $14.66 | $14.72 | $13.36 | 20,376 |
| 2020-02-07 | $14.70 | $14.72 | $14.65 | $14.70 | $13.34 | 11,128 |
| 2020-02-06 | $14.66 | $14.67 | $14.66 | $14.67 | $13.32 | 10,223 |
| 2020-02-05 | $14.63 | $14.66 | $14.62 | $14.66 | $13.31 | 6,916 |
| 2020-02-04 | $14.66 | $14.67 | $14.61 | $14.67 | $13.32 | 24,300 |
| 2020-02-03 | $14.69 | $14.69 | $14.66 | $14.68 | $13.33 | 24,448 |
| 2020-01-31 | $14.69 | $14.69 | $14.66 | $14.66 | $13.31 | 29,584 |
| 2020-01-30 | $14.72 | $14.72 | $14.65 | $14.68 | $13.33 | 14,868 |
| 2020-01-29 | $14.70 | $14.73 | $14.63 | $14.63 | $13.28 | 26,585 |
| 2020-01-28 | $14.63 | $14.78 | $14.63 | $14.69 | $13.34 | 15,135 |
| 2020-01-27 | $14.67 | $14.71 | $14.63 | $14.71 | $13.35 | 17,657 |
| 2020-01-24 | $14.61 | $14.65 | $14.59 | $14.65 | $13.30 | 20,171 |
| 2020-01-23 | $14.58 | $14.61 | $14.57 | $14.61 | $13.26 | 17,391 |
| 2020-01-22 | $14.60 | $14.61 | $14.58 | $14.58 | $13.24 | 5,792 |
| 2020-01-21 | $14.56 | $14.61 | $14.53 | $14.60 | $13.25 | 19,915 |
| 2020-01-17 | $14.60 | $14.61 | $14.56 | $14.57 | $13.23 | 6,877 |
| 2020-01-16 | $14.61 | $14.61 | $14.57 | $14.57 | $13.23 | 9,862 |
| 2020-01-15 | $14.64 | $14.64 | $14.56 | $14.58 | $13.24 | 28,864 |
| 2020-01-14 | $14.60 | $14.72 | $14.60 | $14.64 | $13.29 | 19,036 |
| 2020-01-13 | $14.64 | $14.65 | $14.61 | $14.65 | $13.26 | 10,458 |
| 2020-01-10 | $14.72 | $14.72 | $14.55 | $14.65 | $13.26 | 43,219 |
| 2020-01-09 | $14.65 | $14.65 | $14.59 | $14.61 | $13.22 | 10,022 |
| 2020-01-08 | $14.64 | $14.70 | $14.59 | $14.70 | $13.31 | 36,823 |
| 2020-01-07 | $14.58 | $14.64 | $14.57 | $14.64 | $13.25 | 18,795 |
| 2020-01-06 | $14.54 | $14.57 | $14.50 | $14.57 | $13.19 | 17,583 |
| 2020-01-03 | $14.52 | $14.57 | $14.45 | $14.57 | $13.19 | 15,682 |
| 2020-01-02 | $14.60 | $14.65 | $14.42 | $14.47 | $13.10 | 44,445 |
| 2019-12-31 | $14.65 | $14.65 | $14.56 | $14.60 | $13.21 | 21,573 |
| 2019-12-30 | $14.50 | $14.57 | $14.48 | $14.56 | $13.18 | 18,594 |
| 2019-12-27 | $14.49 | $14.56 | $14.49 | $14.51 | $13.13 | 15,060 |
| 2019-12-26 | $14.63 | $14.63 | $14.42 | $14.44 | $13.07 | 24,880 |
| 2019-12-24 | $14.49 | $14.49 | $14.49 | $14.49 | $13.12 | 401 |
| 2019-12-23 | $14.51 | $14.65 | $14.49 | $14.49 | $13.12 | 34,495 |
| 2019-12-20 | $14.62 | $14.62 | $14.45 | $14.45 | $13.08 | 10,319 |
| 2019-12-19 | $14.60 | $14.61 | $14.57 | $14.59 | $13.21 | 18,357 |
| 2019-12-18 | $14.62 | $14.63 | $14.58 | $14.58 | $13.20 | 9,082 |
| 2019-12-17 | $14.70 | $14.75 | $14.61 | $14.61 | $13.22 | 23,133 |
| 2019-12-16 | $14.64 | $14.78 | $14.60 | $14.60 | $13.21 | 4,659 |
| 2019-12-13 | $14.57 | $15.74 | $14.57 | $14.57 | $13.19 | 40,139 |
| 2019-12-12 | $14.45 | $14.58 | $14.39 | $14.58 | $13.20 | 14,728 |
| 2019-12-11 | $14.44 | $14.48 | $14.44 | $14.48 | $13.07 | 9,092 |
| 2019-12-10 | $14.43 | $14.50 | $14.37 | $14.48 | $13.07 | 36,610 |
| 2019-12-09 | $14.43 | $14.47 | $14.37 | $14.46 | $13.05 | 22,687 |
| 2019-12-06 | $14.38 | $14.43 | $14.37 | $14.43 | $13.02 | 10,341 |
| 2019-12-05 | $14.40 | $14.47 | $14.34 | $14.42 | $13.01 | 67,760 |
| 2019-12-04 | $14.35 | $14.40 | $14.34 | $14.40 | $12.99 | 9,800 |
| 2019-12-03 | $14.33 | $14.39 | $14.29 | $14.39 | $12.99 | 14,806 |
| 2019-12-02 | $14.36 | $14.43 | $14.26 | $14.30 | $12.90 | 14,277 |
| 2019-11-29 | $14.32 | $14.41 | $14.27 | $14.41 | $13.00 | 4,059 |
| 2019-11-27 | $14.37 | $14.39 | $14.32 | $14.39 | $12.99 | 19,303 |
| 2019-11-26 | $14.30 | $14.34 | $14.25 | $14.34 | $12.94 | 12,683 |
| 2019-11-25 | $14.21 | $14.28 | $14.07 | $14.15 | $12.77 | 22,298 |
| 2019-11-22 | $14.20 | $14.28 | $14.05 | $14.06 | $12.69 | 34,406 |
| 2019-11-21 | $14.26 | $14.35 | $14.15 | $14.26 | $12.87 | 44,106 |
| 2019-11-20 | $14.33 | $14.37 | $14.26 | $14.27 | $12.88 | 18,805 |
| 2019-11-19 | $14.25 | $14.35 | $14.25 | $14.27 | $12.88 | 6,845 |
| 2019-11-18 | $14.36 | $14.37 | $14.26 | $14.26 | $12.87 | 21,484 |
| 2019-11-15 | $14.33 | $14.36 | $14.23 | $14.30 | $12.90 | 25,040 |
| 2019-11-14 | $14.42 | $14.44 | $14.20 | $14.20 | $12.81 | 13,704 |
| 2019-11-13 | $14.20 | $14.45 | $14.20 | $14.44 | $12.99 | 43,558 |
| 2019-11-12 | $14.30 | $14.70 | $14.20 | $14.20 | $12.78 | 15,032 |
| 2019-11-11 | $14.14 | $14.31 | $14.14 | $14.21 | $12.78 | 28,387 |
| 2019-11-08 | $14.26 | $14.26 | $14.14 | $14.21 | $12.78 | 36,146 |
| 2019-11-07 | $14.05 | $14.12 | $14.00 | $14.12 | $12.70 | 46,840 |
| 2019-11-06 | $14.01 | $14.05 | $13.95 | $14.04 | $12.63 | 29,352 |
| 2019-11-05 | $13.95 | $14.00 | $13.94 | $14.00 | $12.60 | 6,894 |
| 2019-11-04 | $13.94 | $14.01 | $13.92 | $13.99 | $12.59 | 25,676 |
| 2019-11-01 | $14.01 | $14.01 | $13.85 | $13.99 | $12.59 | 11,039 |
| 2019-10-31 | $13.85 | $14.03 | $13.83 | $13.94 | $12.54 | 21,405 |
| 2019-10-30 | $13.72 | $14.00 | $13.72 | $13.84 | $12.45 | 32,080 |
| 2019-10-29 | $13.75 | $13.76 | $13.71 | $13.76 | $12.38 | 10,086 |
| 2019-10-28 | $13.81 | $13.81 | $13.73 | $13.73 | $12.35 | 16,202 |
| 2019-10-25 | $13.76 | $13.89 | $13.76 | $13.89 | $12.50 | 8,752 |
| 2019-10-24 | $13.73 | $13.85 | $13.73 | $13.84 | $12.45 | 14,637 |
| 2019-10-23 | $13.93 | $13.93 | $13.73 | $13.73 | $12.35 | 30,535 |
| 2019-10-22 | $13.84 | $13.89 | $13.80 | $13.80 | $12.42 | 14,846 |
| 2019-10-21 | $13.84 | $13.93 | $13.75 | $13.75 | $12.37 | 11,060 |
| 2019-10-18 | $13.87 | $13.91 | $13.79 | $13.79 | $12.41 | 14,663 |
| 2019-10-17 | $13.90 | $13.90 | $13.87 | $13.87 | $12.48 | 24,037 |
| 2019-10-16 | $13.98 | $13.98 | $13.88 | $13.88 | $12.49 | 19,640 |
| 2019-10-15 | $13.96 | $14.04 | $13.90 | $13.90 | $12.51 | 19,679 |
| 2019-10-14 | $13.92 | $14.04 | $13.92 | $13.92 | $12.52 | 13,391 |
| 2019-10-11 | $13.99 | $14.02 | $13.90 | $13.90 | $12.51 | 7,192 |
| 2019-10-10 | $13.96 | $14.05 | $13.96 | $14.04 | $12.59 | 26,526 |
| 2019-10-09 | $13.91 | $14.03 | $13.91 | $13.97 | $12.53 | 19,210 |
| 2019-10-08 | $13.92 | $14.10 | $13.91 | $13.91 | $12.48 | 27,132 |
| 2019-10-07 | $13.92 | $13.95 | $13.86 | $13.86 | $12.43 | 6,148 |
| 2019-10-04 | $13.98 | $13.98 | $13.86 | $13.88 | $12.45 | 25,422 |
| 2019-10-03 | $14.00 | $14.00 | $13.90 | $13.91 | $12.48 | 17,373 |
| 2019-10-02 | $13.88 | $13.96 | $13.85 | $13.93 | $12.49 | 17,956 |
| 2019-10-01 | $13.80 | $13.92 | $13.80 | $13.83 | $12.40 | 41,037 |
| 2019-09-30 | $13.84 | $13.84 | $13.77 | $13.83 | $12.40 | 13,486 |
| 2019-09-27 | $13.80 | $13.87 | $13.72 | $13.79 | $12.37 | 22,166 |
| 2019-09-26 | $13.75 | $13.75 | $13.60 | $13.72 | $12.30 | 35,915 |
| 2019-09-25 | $13.70 | $13.73 | $13.64 | $13.73 | $12.31 | 1,780 |
| 2019-09-24 | $13.69 | $13.82 | $13.65 | $13.68 | $12.27 | 16,880 |
| 2019-09-23 | $13.66 | $13.90 | $13.66 | $13.74 | $12.32 | 22,495 |
| 2019-09-20 | $13.69 | $13.70 | $13.62 | $13.64 | $12.23 | 8,959 |
| 2019-09-19 | $13.68 | $13.68 | $13.62 | $13.62 | $12.22 | 3,618 |
| 2019-09-18 | $13.62 | $13.68 | $13.60 | $13.63 | $12.22 | 18,255 |
| 2019-09-17 | $13.66 | $13.71 | $13.60 | $13.60 | $12.20 | 20,625 |
| 2019-09-16 | $13.65 | $13.81 | $13.65 | $13.70 | $12.29 | 23,983 |
| 2019-09-13 | $13.75 | $13.81 | $13.60 | $13.60 | $12.20 | 27,359 |
| 2019-09-12 | $13.77 | $13.96 | $13.62 | $13.77 | $12.35 | 15,545 |
| 2019-09-11 | $13.63 | $14.08 | $13.62 | $13.96 | $12.48 | 24,422 |
| 2019-09-10 | $13.69 | $13.74 | $13.63 | $13.65 | $12.20 | 28,735 |
| 2019-09-09 | $13.72 | $13.76 | $13.65 | $13.65 | $12.20 | 52,696 |
| 2019-09-06 | $13.70 | $13.73 | $13.70 | $13.71 | $12.26 | 7,937 |
| 2019-09-05 | $13.74 | $13.77 | $13.70 | $13.77 | $12.31 | 9,563 |
| 2019-09-04 | $13.78 | $13.83 | $13.74 | $13.83 | $12.36 | 20,327 |
| 2019-09-03 | $13.87 | $13.92 | $13.78 | $13.78 | $12.32 | 48,493 |
| 2019-08-30 | $13.87 | $13.94 | $13.84 | $13.90 | $12.43 | 11,520 |
| 2019-08-29 | $13.60 | $13.91 | $13.60 | $13.88 | $12.41 | 27,711 |
| 2019-08-28 | $13.63 | $13.69 | $13.62 | $13.65 | $12.20 | 16,337 |
| 2019-08-27 | $13.62 | $13.71 | $13.62 | $13.71 | $12.26 | 19,293 |
| 2019-08-26 | $13.60 | $13.65 | $13.60 | $13.62 | $12.18 | 23,403 |
| 2019-08-23 | $13.50 | $13.59 | $13.50 | $13.59 | $12.15 | 24,478 |
| 2019-08-22 | $13.61 | $13.62 | $13.54 | $13.56 | $12.12 | 12,367 |
| 2019-08-21 | $13.65 | $13.77 | $13.56 | $13.58 | $12.14 | 48,510 |
| 2019-08-20 | $13.71 | $13.90 | $13.71 | $13.75 | $12.29 | 64,335 |
| 2019-08-19 | $13.75 | $13.75 | $13.62 | $13.68 | $12.23 | 39,777 |
| 2019-08-16 | $13.80 | $13.82 | $13.73 | $13.74 | $12.28 | 25,521 |
| 2019-08-15 | $13.68 | $13.88 | $13.65 | $13.87 | $12.40 | 24,710 |
| 2019-08-14 | $13.69 | $13.69 | $13.60 | $13.61 | $12.17 | 12,063 |
| 2019-08-13 | $13.61 | $13.68 | $13.61 | $13.66 | $12.17 | 12,013 |
| 2019-08-12 | $13.59 | $13.77 | $13.59 | $13.65 | $12.16 | 10,648 |
| 2019-08-09 | $13.52 | $13.53 | $13.50 | $13.53 | $12.06 | 24,635 |
| 2019-08-08 | $13.41 | $13.53 | $13.41 | $13.51 | $12.04 | 23,368 |
| 2019-08-07 | $13.66 | $13.66 | $13.45 | $13.53 | $12.06 | 28,395 |
| 2019-08-06 | $13.53 | $13.72 | $13.53 | $13.57 | $12.09 | 28,653 |
| 2019-08-05 | $13.55 | $13.57 | $13.49 | $13.50 | $12.03 | 29,274 |
| 2019-08-02 | $13.48 | $13.52 | $13.42 | $13.52 | $12.05 | 15,397 |
| 2019-08-01 | $13.35 | $13.49 | $13.35 | $13.44 | $11.98 | 28,167 |
| 2019-07-31 | $13.31 | $13.34 | $13.26 | $13.34 | $11.89 | 29,431 |
| 2019-07-30 | $13.23 | $13.30 | $13.23 | $13.26 | $11.82 | 15,932 |
| 2019-07-29 | $13.13 | $13.23 | $13.11 | $13.23 | $11.79 | 25,960 |
| 2019-07-26 | $13.09 | $13.15 | $13.08 | $13.15 | $11.72 | 37,498 |
| 2019-07-25 | $13.06 | $13.09 | $13.05 | $13.05 | $11.63 | 8,949 |
| 2019-07-24 | $13.10 | $13.11 | $13.05 | $13.05 | $11.63 | 37,444 |
| 2019-07-23 | $13.09 | $13.10 | $13.06 | $13.08 | $11.66 | 19,318 |
| 2019-07-22 | $13.04 | $13.09 | $13.04 | $13.08 | $11.66 | 23,015 |
| 2019-07-19 | $13.07 | $13.08 | $13.00 | $13.06 | $11.64 | 25,784 |
| 2019-07-18 | $13.05 | $13.08 | $13.03 | $13.08 | $11.66 | 12,570 |
| 2019-07-17 | $13.06 | $13.06 | $13.01 | $13.01 | $11.59 | 7,829 |
| 2019-07-16 | $13.03 | $13.07 | $13.00 | $13.01 | $11.59 | 14,746 |
| 2019-07-15 | $13.03 | $13.06 | $13.00 | $13.03 | $11.61 | 20,491 |
| 2019-07-12 | $13.03 | $13.06 | $13.01 | $13.06 | $11.64 | 10,694 |
| 2019-07-11 | $13.04 | $13.06 | $13.01 | $13.06 | $11.60 | 20,891 |
| 2019-07-10 | $12.98 | $13.05 | $12.97 | $13.04 | $11.58 | 30,893 |
| 2019-07-09 | $13.00 | $13.00 | $12.97 | $12.97 | $11.52 | 18,720 |
| 2019-07-08 | $13.00 | $13.01 | $12.97 | $13.00 | $11.55 | 16,560 |
| 2019-07-05 | $13.01 | $13.01 | $12.96 | $12.98 | $11.53 | 9,247 |
| 2019-07-03 | $13.00 | $13.03 | $13.00 | $13.01 | $11.56 | 8,994 |
| 2019-07-02 | $12.97 | $13.01 | $12.97 | $13.01 | $11.56 | 11,222 |
| 2019-07-01 | $13.03 | $13.03 | $12.98 | $13.02 | $11.56 | 18,279 |
| 2019-06-28 | $12.96 | $13.03 | $12.95 | $13.03 | $11.57 | 17,389 |
| 2019-06-27 | $12.99 | $13.03 | $12.97 | $13.00 | $11.55 | 15,313 |
| 2019-06-26 | $12.97 | $12.98 | $12.95 | $12.97 | $11.52 | 14,540 |
| 2019-06-25 | $12.93 | $13.00 | $12.93 | $12.94 | $11.49 | 8,166 |
| 2019-06-24 | $12.98 | $12.98 | $12.94 | $12.95 | $11.50 | 14,005 |
| 2019-06-21 | $12.98 | $12.99 | $12.93 | $12.93 | $11.48 | 10,970 |
| 2019-06-20 | $12.94 | $12.99 | $12.92 | $12.99 | $11.54 | 26,663 |
| 2019-06-19 | $12.91 | $12.95 | $12.91 | $12.94 | $11.49 | 16,456 |
| 2019-06-18 | $12.92 | $12.99 | $12.91 | $12.97 | $11.52 | 28,855 |
| 2019-06-17 | $12.91 | $12.95 | $12.91 | $12.94 | $11.49 | 2,124 |
| 2019-06-14 | $12.88 | $12.95 | $12.88 | $12.91 | $11.47 | 20,409 |
| 2019-06-13 | $12.95 | $12.95 | $12.90 | $12.93 | $11.48 | 11,819 |
| 2019-06-12 | $12.91 | $13.01 | $12.91 | $12.91 | $11.43 | 23,377 |
| 2019-06-11 | $12.92 | $12.94 | $12.90 | $12.90 | $11.42 | 40,722 |
| 2019-06-10 | $12.94 | $13.00 | $12.91 | $12.94 | $11.46 | 29,082 |
| 2019-06-07 | $12.95 | $13.00 | $12.93 | $12.97 | $11.48 | 27,015 |
| 2019-06-06 | $12.94 | $12.95 | $12.90 | $12.94 | $11.46 | 13,610 |
| 2019-06-05 | $12.89 | $12.92 | $12.89 | $12.92 | $11.44 | 3,117 |
| 2019-06-04 | $12.92 | $12.92 | $12.88 | $12.88 | $11.40 | 41,170 |
| 2019-06-03 | $12.92 | $12.94 | $12.90 | $12.93 | $11.45 | 29,385 |
| 2019-05-31 | $12.92 | $12.92 | $12.90 | $12.92 | $11.44 | 41,718 |
| 2019-05-30 | $12.94 | $12.95 | $12.90 | $12.92 | $11.44 | 9,326 |
| 2019-05-29 | $12.91 | $12.94 | $12.91 | $12.93 | $11.45 | 6,972 |
| 2019-05-28 | $12.90 | $12.93 | $12.87 | $12.93 | $11.45 | 17,450 |
| 2019-05-24 | $12.91 | $12.92 | $12.88 | $12.92 | $11.44 | 12,274 |
| 2019-05-23 | $12.88 | $12.91 | $12.87 | $12.89 | $11.41 | 14,191 |
| 2019-05-22 | $12.90 | $12.91 | $12.87 | $12.89 | $11.41 | 15,279 |
| 2019-05-21 | $12.85 | $12.90 | $12.85 | $12.90 | $11.42 | 13,004 |
| 2019-05-20 | $12.91 | $12.92 | $12.85 | $12.89 | $11.41 | 13,537 |
| 2019-05-17 | $12.89 | $12.92 | $12.89 | $12.89 | $11.41 | 4,256 |
| 2019-05-16 | $12.89 | $12.92 | $12.83 | $12.86 | $11.38 | 22,718 |
| 2019-05-15 | $12.95 | $12.96 | $12.89 | $12.92 | $11.44 | 21,905 |
| 2019-05-14 | $12.90 | $12.98 | $12.90 | $12.94 | $11.46 | 8,564 |
| 2019-05-13 | $12.96 | $12.98 | $12.91 | $12.97 | $11.44 | 38,794 |
| 2019-05-10 | $12.94 | $12.96 | $12.91 | $12.95 | $11.43 | 22,528 |
| 2019-05-09 | $12.93 | $13.03 | $12.93 | $12.94 | $11.42 | 39,726 |
| 2019-05-08 | $13.01 | $13.01 | $12.91 | $12.95 | $11.43 | 39,711 |
| 2019-05-07 | $12.93 | $13.03 | $12.93 | $12.96 | $11.43 | 16,577 |
| 2019-05-06 | $13.00 | $13.08 | $12.86 | $12.98 | $11.45 | 24,227 |
| 2019-05-03 | $12.88 | $13.00 | $12.88 | $12.99 | $11.46 | 60,679 |
| 2019-05-02 | $12.87 | $12.88 | $12.78 | $12.81 | $11.30 | 17,088 |
| 2019-05-01 | $12.88 | $12.91 | $12.84 | $12.87 | $11.36 | 22,083 |
| 2019-04-30 | $12.78 | $12.85 | $12.78 | $12.82 | $11.31 | 4,900 |
| 2019-04-29 | $12.80 | $12.81 | $12.78 | $12.81 | $11.30 | 37,293 |
| 2019-04-26 | $12.75 | $12.77 | $12.73 | $12.77 | $11.27 | 7,723 |
| 2019-04-25 | $12.66 | $12.71 | $12.66 | $12.70 | $11.21 | 15,982 |
| 2019-04-24 | $12.68 | $12.71 | $12.66 | $12.66 | $11.17 | 28,504 |
| 2019-04-23 | $12.70 | $12.71 | $12.58 | $12.61 | $11.13 | 65,325 |
| 2019-04-22 | $12.67 | $12.69 | $12.62 | $12.66 | $11.17 | 18,630 |
| 2019-04-18 | $12.65 | $12.68 | $12.62 | $12.62 | $11.13 | 11,372 |
| 2019-04-17 | $12.64 | $12.66 | $12.63 | $12.63 | $11.14 | 14,359 |
| 2019-04-16 | $12.71 | $12.71 | $12.63 | $12.66 | $11.17 | 4,971 |
| 2019-04-15 | $12.68 | $12.72 | $12.63 | $12.71 | $11.21 | 20,545 |
| 2019-04-12 | $12.70 | $12.70 | $12.64 | $12.65 | $11.16 | 15,036 |
| 2019-04-11 | $12.73 | $12.74 | $12.70 | $12.73 | $11.19 | 21,905 |
| 2019-04-10 | $12.73 | $12.74 | $12.71 | $12.73 | $11.19 | 14,130 |
| 2019-04-09 | $12.73 | $12.76 | $12.73 | $12.73 | $11.19 | 13,965 |
| 2019-04-08 | $12.77 | $12.77 | $12.70 | $12.73 | $11.19 | 24,959 |
| 2019-04-05 | $12.69 | $12.77 | $12.69 | $12.73 | $11.19 | 4,677 |
| 2019-04-04 | $12.74 | $12.80 | $12.70 | $12.72 | $11.18 | 20,204 |
| 2019-04-03 | $12.81 | $12.81 | $12.72 | $12.76 | $11.22 | 27,051 |
| 2019-04-02 | $12.79 | $12.79 | $12.74 | $12.74 | $11.20 | 6,564 |
| 2019-04-01 | $12.77 | $12.77 | $12.72 | $12.73 | $11.19 | 32,748 |
| 2019-03-29 | $12.63 | $12.70 | $12.63 | $12.70 | $11.17 | 21,030 |
| 2019-03-28 | $12.64 | $12.67 | $12.62 | $12.64 | $11.11 | 20,145 |
| 2019-03-27 | $12.66 | $12.69 | $12.62 | $12.68 | $11.15 | 21,886 |
| 2019-03-26 | $12.61 | $12.64 | $12.61 | $12.61 | $11.09 | 18,814 |
| 2019-03-25 | $12.59 | $12.61 | $12.54 | $12.61 | $11.09 | 16,325 |
| 2019-03-22 | $12.59 | $12.59 | $12.53 | $12.55 | $11.03 | 37,924 |
| 2019-03-21 | $12.56 | $12.56 | $12.50 | $12.53 | $11.02 | 26,586 |
| 2019-03-20 | $12.47 | $12.53 | $12.46 | $12.53 | $11.02 | 36,769 |
| 2019-03-19 | $12.46 | $12.47 | $12.40 | $12.46 | $10.96 | 25,428 |
| 2019-03-18 | $12.45 | $12.46 | $12.41 | $12.41 | $10.91 | 33,765 |
| 2019-03-15 | $12.45 | $12.47 | $12.42 | $12.45 | $10.95 | 10,440 |
| 2019-03-14 | $12.42 | $12.42 | $12.40 | $12.41 | $10.91 | 14,746 |
| 2019-03-13 | $12.52 | $12.52 | $12.44 | $12.45 | $10.91 | 27,295 |
| 2019-03-12 | $12.48 | $12.51 | $12.48 | $12.51 | $10.96 | 26,916 |
| 2019-03-11 | $12.41 | $12.50 | $12.40 | $12.48 | $10.93 | 39,210 |
| 2019-03-08 | $12.40 | $12.40 | $12.34 | $12.38 | $10.85 | 16,636 |
| 2019-03-07 | $12.39 | $12.42 | $12.38 | $12.38 | $10.85 | 27,393 |
| 2019-03-06 | $12.37 | $12.41 | $12.37 | $12.38 | $10.85 | 14,156 |
| 2019-03-05 | $12.40 | $12.43 | $12.37 | $12.38 | $10.85 | 8,453 |
| 2019-03-04 | $12.36 | $12.41 | $12.35 | $12.41 | $10.87 | 12,715 |
| 2019-03-01 | $12.44 | $12.44 | $12.40 | $12.40 | $10.86 | 10,543 |
| 2019-02-28 | $12.42 | $12.42 | $12.37 | $12.41 | $10.87 | 12,154 |
| 2019-02-27 | $12.42 | $12.44 | $12.37 | $12.42 | $10.88 | 23,421 |
| 2019-02-26 | $12.41 | $12.41 | $12.35 | $12.36 | $10.83 | 9,308 |
| 2019-02-25 | $12.35 | $12.37 | $12.30 | $12.36 | $10.83 | 20,513 |
| 2019-02-22 | $12.31 | $12.38 | $12.31 | $12.37 | $10.84 | 11,903 |
| 2019-02-21 | $12.34 | $12.34 | $12.30 | $12.31 | $10.79 | 6,249 |
| 2019-02-20 | $12.31 | $12.33 | $12.26 | $12.33 | $10.80 | 11,613 |
| 2019-02-19 | $12.28 | $12.32 | $12.25 | $12.31 | $10.78 | 10,362 |
| 2019-02-15 | $12.25 | $12.28 | $12.24 | $12.24 | $10.72 | 10,783 |
| 2019-02-14 | $12.27 | $12.28 | $12.26 | $12.26 | $10.74 | 6,858 |
| 2019-02-13 | $12.27 | $12.29 | $12.21 | $12.28 | $10.72 | 23,973 |
| 2019-02-12 | $12.23 | $12.29 | $12.20 | $12.26 | $10.70 | 25,577 |
| 2019-02-11 | $12.20 | $12.24 | $12.20 | $12.21 | $10.66 | 20,216 |
| 2019-02-08 | $12.14 | $12.21 | $12.14 | $12.20 | $10.65 | 27,946 |
| 2019-02-07 | $12.09 | $12.14 | $12.08 | $12.10 | $10.56 | 49,368 |
| 2019-02-06 | $12.09 | $12.10 | $12.08 | $12.10 | $10.56 | 25,338 |
| 2019-02-05 | $12.09 | $12.10 | $12.07 | $12.09 | $10.56 | 18,028 |
| 2019-02-04 | $12.06 | $12.10 | $12.06 | $12.10 | $10.56 | 27,126 |
| 2019-02-01 | $12.20 | $12.25 | $12.09 | $12.10 | $10.56 | 66,693 |
| 2019-01-31 | $12.14 | $12.16 | $12.09 | $12.16 | $10.62 | 41,791 |
| 2019-01-30 | $12.09 | $12.10 | $12.03 | $12.10 | $10.56 | 28,929 |
| 2019-01-29 | $12.08 | $12.10 | $12.07 | $12.10 | $10.56 | 19,784 |
| 2019-01-28 | $12.07 | $12.10 | $12.07 | $12.09 | $10.56 | 19,749 |
| 2019-01-25 | $12.07 | $12.12 | $12.05 | $12.10 | $10.56 | 23,753 |
| 2019-01-24 | $12.09 | $12.13 | $12.08 | $12.12 | $10.58 | 19,555 |
| 2019-01-23 | $12.09 | $12.09 | $12.07 | $12.09 | $10.56 | 20,291 |
| 2019-01-22 | $12.05 | $12.13 | $12.05 | $12.10 | $10.56 | 37,869 |
| 2019-01-18 | $12.14 | $12.15 | $12.10 | $12.12 | $10.58 | 55,059 |
| 2019-01-17 | $12.09 | $12.15 | $12.09 | $12.15 | $10.61 | 7,504 |
| 2019-01-16 | $12.07 | $12.15 | $12.07 | $12.11 | $10.57 | 18,448 |
| 2019-01-15 | $12.11 | $12.12 | $12.10 | $12.10 | $10.56 | 7,889 |
| 2019-01-14 | $12.15 | $12.15 | $12.11 | $12.11 | $10.57 | 61,500 |
| 2019-01-11 | $12.18 | $12.30 | $12.18 | $12.20 | $10.61 | 33,845 |
| 2019-01-10 | $12.14 | $12.22 | $12.11 | $12.20 | $10.61 | 20,958 |
| 2019-01-09 | $12.22 | $12.22 | $12.14 | $12.14 | $10.56 | 51,678 |
| 2019-01-08 | $12.15 | $12.18 | $12.15 | $12.18 | $10.60 | 17,610 |
| 2019-01-07 | $12.06 | $12.20 | $12.01 | $12.14 | $10.56 | 51,174 |
| 2019-01-04 | $11.96 | $12.01 | $11.95 | $11.98 | $10.42 | 35,409 |
| 2019-01-03 | $11.88 | $11.98 | $11.88 | $11.98 | $10.42 | 26,718 |
| 2019-01-02 | $11.75 | $11.89 | $11.74 | $11.88 | $10.33 | 11,954 |
| 2018-12-31 | $11.69 | $11.76 | $11.62 | $11.72 | $10.20 | 75,094 |
| 2018-12-28 | $11.65 | $11.67 | $11.51 | $11.67 | $10.15 | 141,351 |
| 2018-12-27 | $11.64 | $11.65 | $11.55 | $11.64 | $10.13 | 95,317 |
| 2018-12-26 | $11.65 | $11.66 | $11.61 | $11.63 | $10.12 | 26,383 |
| 2018-12-24 | $11.66 | $11.66 | $11.54 | $11.62 | $10.11 | 44,098 |
| 2018-12-21 | $11.60 | $11.62 | $11.56 | $11.58 | $10.07 | 51,666 |
| 2018-12-20 | $11.72 | $11.72 | $11.57 | $11.57 | $10.07 | 32,910 |
| 2018-12-19 | $11.60 | $11.75 | $11.57 | $11.69 | $10.17 | 131,482 |
| 2018-12-18 | $11.57 | $11.66 | $11.57 | $11.59 | $10.08 | 39,935 |
| 2018-12-17 | $11.68 | $11.68 | $11.49 | $11.59 | $10.08 | 115,507 |
| 2018-12-14 | $11.74 | $11.74 | $11.61 | $11.72 | $10.20 | 57,355 |
| 2018-12-13 | $11.95 | $11.97 | $11.70 | $11.75 | $10.22 | 72,401 |
| 2018-12-12 | $12.00 | $12.02 | $11.97 | $11.99 | $10.39 | 39,387 |
| 2018-12-11 | $12.08 | $12.08 | $11.97 | $12.02 | $10.42 | 39,775 |
| 2018-12-10 | $11.99 | $12.09 | $11.99 | $12.03 | $10.43 | 27,362 |
| 2018-12-07 | $11.97 | $12.03 | $11.97 | $12.01 | $10.41 | 39,748 |
| 2018-12-06 | $11.80 | $12.01 | $11.80 | $12.01 | $10.41 | 94,447 |
| 2018-12-04 | $11.71 | $11.83 | $11.71 | $11.81 | $10.24 | 66,626 |
| 2018-12-03 | $11.63 | $11.71 | $11.62 | $11.70 | $10.14 | 39,960 |
| 2018-11-30 | $11.56 | $11.62 | $11.56 | $11.60 | $10.05 | 34,485 |
| 2018-11-29 | $11.54 | $11.64 | $11.54 | $11.55 | $10.01 | 97,806 |
| 2018-11-28 | $11.50 | $11.55 | $11.50 | $11.52 | $9.99 | 34,863 |
| 2018-11-27 | $11.53 | $11.53 | $11.48 | $11.50 | $9.97 | 44,918 |
| 2018-11-26 | $11.64 | $11.64 | $11.43 | $11.49 | $9.96 | 138,512 |
| 2018-11-23 | $11.66 | $11.68 | $11.65 | $11.68 | $10.12 | 12,300 |
| 2018-11-21 | $11.55 | $11.66 | $11.55 | $11.63 | $10.08 | 39,399 |
| 2018-11-20 | $11.57 | $11.58 | $11.55 | $11.55 | $10.01 | 24,238 |
| 2018-11-19 | $11.63 | $11.63 | $11.59 | $11.62 | $10.07 | 14,179 |
| 2018-11-16 | $11.58 | $11.64 | $11.56 | $11.61 | $10.06 | 36,575 |
| 2018-11-15 | $11.62 | $11.64 | $11.59 | $11.59 | $10.05 | 33,649 |
| 2018-11-14 | $11.67 | $11.72 | $11.58 | $11.60 | $10.05 | 90,906 |
| 2018-11-13 | $11.67 | $11.71 | $11.65 | $11.71 | $10.11 | 35,938 |
| 2018-11-12 | $11.67 | $11.67 | $11.62 | $11.67 | $10.08 | 18,846 |
| 2018-11-09 | $11.58 | $11.62 | $11.54 | $11.62 | $10.03 | 62,724 |
| 2018-11-08 | $11.56 | $11.57 | $11.55 | $11.56 | $9.98 | 22,890 |
| 2018-11-07 | $11.50 | $11.60 | $11.47 | $11.55 | $9.97 | 64,453 |
| 2018-11-06 | $11.52 | $11.52 | $11.47 | $11.49 | $9.92 | 27,754 |
| 2018-11-05 | $11.52 | $11.53 | $11.50 | $11.50 | $9.93 | 19,216 |
| 2018-11-02 | $11.51 | $11.52 | $11.49 | $11.50 | $9.93 | 40,272 |
| 2018-11-01 | $11.52 | $11.54 | $11.48 | $11.54 | $9.97 | 40,145 |
| 2018-10-31 | $11.49 | $11.51 | $11.33 | $11.50 | $9.93 | 67,764 |
| 2018-10-30 | $11.52 | $11.54 | $11.51 | $11.51 | $9.94 | 39,283 |
| 2018-10-29 | $11.58 | $11.60 | $11.48 | $11.52 | $9.95 | 49,815 |
| 2018-10-26 | $11.60 | $11.63 | $11.51 | $11.58 | $10.00 | 72,407 |
| 2018-10-25 | $11.57 | $11.62 | $11.57 | $11.57 | $9.99 | 18,606 |
| 2018-10-24 | $11.57 | $11.61 | $11.57 | $11.57 | $9.99 | 36,897 |
| 2018-10-23 | $11.56 | $11.56 | $11.50 | $11.54 | $9.97 | 31,142 |
| 2018-10-22 | $11.52 | $11.57 | $11.50 | $11.50 | $9.93 | 43,171 |
| 2018-10-19 | $11.47 | $11.55 | $11.47 | $11.51 | $9.94 | 24,499 |
| 2018-10-18 | $11.52 | $11.55 | $11.47 | $11.47 | $9.90 | 52,251 |
| 2018-10-17 | $11.57 | $11.59 | $11.54 | $11.57 | $9.99 | 7,781 |
| 2018-10-16 | $11.53 | $11.59 | $11.48 | $11.59 | $10.01 | 13,515 |
| 2018-10-15 | $11.52 | $11.60 | $11.50 | $11.50 | $9.93 | 55,425 |
| 2018-10-12 | $11.46 | $11.56 | $11.46 | $11.46 | $9.90 | 45,866 |
| 2018-10-11 | $11.72 | $11.72 | $11.49 | $11.49 | $9.88 | 126,624 |
| 2018-10-10 | $11.78 | $11.81 | $11.70 | $11.73 | $10.09 | 43,399 |
| 2018-10-09 | $11.84 | $11.84 | $11.76 | $11.80 | $10.15 | 21,663 |
| 2018-10-08 | $11.80 | $11.87 | $11.80 | $11.85 | $10.19 | 30,206 |
| 2018-10-05 | $11.79 | $11.87 | $11.76 | $11.85 | $10.19 | 28,204 |
| 2018-10-04 | $11.87 | $11.87 | $11.83 | $11.83 | $10.18 | 19,814 |
| 2018-10-03 | $11.90 | $11.91 | $11.86 | $11.89 | $10.23 | 59,184 |
| 2018-10-02 | $11.89 | $11.92 | $11.85 | $11.92 | $10.25 | 10,867 |
| 2018-10-01 | $11.91 | $12.00 | $11.84 | $11.86 | $10.20 | 30,409 |
| 2018-09-28 | $11.83 | $11.88 | $11.83 | $11.84 | $10.19 | 36,213 |
| 2018-09-27 | $11.82 | $11.90 | $11.78 | $11.84 | $10.19 | 27,959 |
| 2018-09-26 | $11.77 | $11.87 | $11.77 | $11.83 | $10.18 | 27,192 |
| 2018-09-25 | $11.82 | $11.83 | $11.76 | $11.80 | $10.15 | 22,369 |
| 2018-09-24 | $11.76 | $11.86 | $11.76 | $11.82 | $10.17 | 48,838 |
| 2018-09-21 | $11.80 | $11.88 | $11.79 | $11.79 | $10.14 | 31,367 |
| 2018-09-20 | $11.83 | $11.90 | $11.80 | $11.80 | $10.15 | 70,501 |
| 2018-09-19 | $11.83 | $11.91 | $11.83 | $11.88 | $10.22 | 44,104 |
| 2018-09-18 | $11.98 | $11.98 | $11.84 | $11.87 | $10.21 | 51,703 |
| 2018-09-17 | $12.02 | $12.02 | $11.95 | $11.96 | $10.29 | 16,670 |
| 2018-09-14 | $12.02 | $12.07 | $12.00 | $12.03 | $10.35 | 30,816 |
| 2018-09-13 | $12.07 | $12.07 | $12.00 | $12.03 | $10.35 | 18,174 |
| 2018-09-12 | $12.07 | $12.11 | $12.07 | $12.09 | $10.36 | 18,688 |
| 2018-09-11 | $12.08 | $12.09 | $12.05 | $12.07 | $10.35 | 7,226 |
| 2018-09-10 | $12.08 | $12.16 | $12.05 | $12.09 | $10.36 | 75,530 |
| 2018-09-07 | $12.03 | $12.06 | $12.00 | $12.05 | $10.33 | 29,502 |
| 2018-09-06 | $12.10 | $12.10 | $12.05 | $12.06 | $10.34 | 24,832 |
| 2018-09-05 | $12.19 | $12.19 | $12.09 | $12.10 | $10.37 | 48,953 |
| 2018-09-04 | $12.29 | $12.29 | $12.18 | $12.21 | $10.47 | 24,260 |
| 2018-08-31 | $12.20 | $12.22 | $12.16 | $12.21 | $10.47 | 64,287 |
| 2018-08-30 | $12.19 | $12.21 | $12.16 | $12.19 | $10.45 | 29,233 |
| 2018-08-29 | $12.19 | $12.20 | $12.18 | $12.20 | $10.46 | 46,212 |
| 2018-08-28 | $12.21 | $12.23 | $12.17 | $12.19 | $10.45 | 36,453 |
| 2018-08-27 | $12.19 | $12.24 | $12.19 | $12.24 | $10.49 | 11,775 |
| 2018-08-24 | $12.27 | $12.27 | $12.11 | $12.19 | $10.45 | 76,161 |
| 2018-08-23 | $12.21 | $12.24 | $12.21 | $12.24 | $10.49 | 8,379 |
| 2018-08-22 | $12.20 | $12.25 | $12.19 | $12.20 | $10.46 | 68,454 |
| 2018-08-21 | $12.24 | $12.24 | $12.17 | $12.20 | $10.46 | 57,840 |
| 2018-08-20 | $12.27 | $12.29 | $12.19 | $12.19 | $10.45 | 51,940 |
| 2018-08-17 | $12.29 | $12.31 | $12.29 | $12.30 | $10.54 | 3,146 |
| 2018-08-16 | $12.26 | $12.29 | $12.26 | $12.28 | $10.53 | 16,607 |
| 2018-08-15 | $12.25 | $12.26 | $12.25 | $12.25 | $10.50 | 3,097 |
| 2018-08-14 | $12.23 | $12.28 | $12.23 | $12.25 | $10.50 | 7,986 |
| 2018-08-13 | $12.25 | $12.31 | $12.25 | $12.29 | $10.50 | 16,940 |
| 2018-08-10 | $12.25 | $12.31 | $12.25 | $12.25 | $10.46 | 36,171 |
| 2018-08-09 | $12.27 | $12.29 | $12.25 | $12.28 | $10.49 | 25,269 |
| 2018-08-08 | $12.31 | $12.31 | $12.25 | $12.26 | $10.47 | 13,897 |
| 2018-08-07 | $12.32 | $12.36 | $12.25 | $12.25 | $10.46 | 34,662 |
| 2018-08-06 | $12.35 | $12.41 | $12.29 | $12.35 | $10.55 | 35,105 |
| 2018-08-03 | $12.28 | $12.37 | $12.28 | $12.37 | $10.56 | 13,166 |
| 2018-08-02 | $12.35 | $12.35 | $12.30 | $12.31 | $10.51 | 16,792 |
| 2018-08-01 | $12.51 | $12.51 | $12.22 | $12.29 | $10.50 | 16,599 |
| 2018-07-31 | $12.26 | $12.31 | $12.19 | $12.26 | $10.47 | 49,455 |
| 2018-07-30 | $12.30 | $12.30 | $12.20 | $12.27 | $10.48 | 13,498 |
| 2018-07-27 | $12.24 | $12.35 | $12.21 | $12.30 | $10.50 | 35,359 |
| 2018-07-26 | $12.30 | $12.30 | $12.23 | $12.24 | $10.45 | 48,413 |
| 2018-07-25 | $12.39 | $12.39 | $12.30 | $12.30 | $10.50 | 21,840 |
| 2018-07-24 | $12.38 | $12.38 | $12.34 | $12.36 | $10.55 | 28,425 |
| 2018-07-23 | $12.43 | $12.44 | $12.36 | $12.37 | $10.56 | 21,955 |
| 2018-07-20 | $12.38 | $12.42 | $12.38 | $12.41 | $10.60 | 32,373 |
| 2018-07-19 | $12.57 | $12.57 | $12.38 | $12.42 | $10.61 | 48,530 |
| 2018-07-18 | $12.52 | $12.57 | $12.50 | $12.51 | $10.68 | 15,618 |
| 2018-07-17 | $12.48 | $12.53 | $12.46 | $12.53 | $10.70 | 14,970 |
| 2018-07-16 | $12.47 | $12.49 | $12.47 | $12.48 | $10.66 | 7,126 |
| 2018-07-13 | $12.61 | $12.61 | $12.46 | $12.46 | $10.64 | 9,118 |
| 2018-07-12 | $12.45 | $12.55 | $12.45 | $12.51 | $10.68 | 23,017 |
| 2018-07-11 | $12.52 | $12.62 | $12.51 | $12.51 | $10.64 | 12,334 |
| 2018-07-10 | $12.57 | $12.57 | $12.52 | $12.52 | $10.65 | 4,751 |
| 2018-07-09 | $12.55 | $12.62 | $12.53 | $12.54 | $10.67 | 30,786 |
| 2018-07-06 | $12.52 | $12.63 | $12.52 | $12.55 | $10.68 | 13,729 |
| 2018-07-05 | $12.51 | $12.56 | $12.51 | $12.53 | $10.66 | 13,994 |
| 2018-07-03 | $12.49 | $12.57 | $12.49 | $12.52 | $10.65 | 8,491 |
| 2018-07-02 | $12.50 | $12.58 | $12.50 | $12.53 | $10.66 | 14,076 |
| 2018-06-29 | $12.46 | $12.60 | $12.45 | $12.46 | $10.60 | 24,900 |
| 2018-06-28 | $12.43 | $12.45 | $12.40 | $12.44 | $10.58 | 5,885 |
| 2018-06-27 | $12.48 | $12.49 | $12.40 | $12.43 | $10.58 | 49,585 |
| 2018-06-26 | $12.42 | $12.54 | $12.42 | $12.44 | $10.58 | 11,297 |
| 2018-06-25 | $12.43 | $12.44 | $12.40 | $12.41 | $10.56 | 22,005 |
| 2018-06-22 | $12.39 | $12.43 | $12.38 | $12.43 | $10.58 | 5,600 |
| 2018-06-21 | $12.49 | $12.49 | $12.43 | $12.43 | $10.58 | 15,654 |
| 2018-06-20 | $12.32 | $12.43 | $12.32 | $12.42 | $10.57 | 82,539 |
| 2018-06-19 | $12.33 | $12.36 | $12.29 | $12.33 | $10.49 | 20,138 |
| 2018-06-18 | $12.29 | $12.34 | $12.29 | $12.29 | $10.46 | 20,137 |
| 2018-06-15 | $12.28 | $12.32 | $12.28 | $12.29 | $10.46 | 15,233 |
| 2018-06-14 | $12.25 | $12.30 | $12.25 | $12.29 | $10.46 | 13,356 |
| 2018-06-13 | $12.28 | $12.30 | $12.22 | $12.29 | $10.42 | 56,700 |
| 2018-06-12 | $12.32 | $12.33 | $12.28 | $12.30 | $10.43 | 14,967 |
| 2018-06-11 | $12.29 | $12.38 | $12.29 | $12.33 | $10.45 | 9,204 |
| 2018-06-08 | $12.30 | $12.36 | $12.28 | $12.34 | $10.46 | 26,057 |
| 2018-06-07 | $12.32 | $12.37 | $12.30 | $12.30 | $10.43 | 8,379 |
| 2018-06-06 | $12.44 | $12.44 | $12.30 | $12.31 | $10.43 | 21,810 |
| 2018-06-05 | $12.35 | $12.39 | $12.33 | $12.34 | $10.46 | 21,073 |
| 2018-06-04 | $12.44 | $12.44 | $12.34 | $12.34 | $10.46 | 14,114 |
| 2018-06-01 | $12.65 | $12.65 | $12.36 | $12.38 | $10.49 | 23,421 |
| 2018-05-31 | $12.39 | $12.40 | $12.35 | $12.35 | $10.47 | 13,996 |
| 2018-05-30 | $12.35 | $12.41 | $12.34 | $12.35 | $10.47 | 33,975 |
| 2018-05-29 | $12.38 | $12.41 | $12.37 | $12.37 | $10.49 | 11,406 |
| 2018-05-25 | $12.39 | $12.39 | $12.34 | $12.35 | $10.47 | 15,383 |
| 2018-05-24 | $12.36 | $12.40 | $12.35 | $12.36 | $10.48 | 25,137 |
| 2018-05-23 | $12.34 | $12.35 | $12.26 | $12.34 | $10.46 | 12,382 |
| 2018-05-22 | $12.41 | $12.41 | $12.25 | $12.31 | $10.43 | 37,535 |
| 2018-05-21 | $12.21 | $12.24 | $12.21 | $12.23 | $10.37 | 18,522 |
| 2018-05-18 | $12.15 | $12.20 | $12.14 | $12.20 | $10.34 | 24,820 |
| 2018-05-17 | $12.17 | $12.17 | $12.16 | $12.16 | $10.31 | 17,167 |
| 2018-05-16 | $12.16 | $12.17 | $12.16 | $12.16 | $10.31 | 10,936 |
| 2018-05-15 | $12.15 | $12.17 | $12.15 | $12.16 | $10.31 | 24,897 |
| 2018-05-14 | $12.25 | $12.26 | $12.14 | $12.14 | $10.29 | 27,011 |
| 2018-05-11 | $12.25 | $12.26 | $12.22 | $12.26 | $10.35 | 27,815 |
| 2018-05-10 | $12.23 | $12.25 | $12.20 | $12.25 | $10.34 | 19,067 |
| 2018-05-09 | $12.24 | $12.24 | $12.20 | $12.23 | $10.33 | 12,286 |
| 2018-05-08 | $12.17 | $12.25 | $12.17 | $12.25 | $10.34 | 26,896 |
| 2018-05-07 | $12.21 | $12.25 | $12.20 | $12.20 | $10.30 | 46,720 |
| 2018-05-04 | $12.18 | $12.23 | $12.18 | $12.22 | $10.32 | 26,531 |
| 2018-05-03 | $12.20 | $12.20 | $12.17 | $12.20 | $10.30 | 21,071 |
| 2018-05-02 | $12.20 | $12.20 | $12.18 | $12.19 | $10.29 | 13,081 |
| 2018-05-01 | $12.20 | $12.20 | $12.17 | $12.18 | $10.29 | 28,682 |
| 2018-04-30 | $12.20 | $12.20 | $12.17 | $12.20 | $10.30 | 16,415 |
| 2018-04-27 | $12.19 | $12.19 | $12.17 | $12.17 | $10.28 | 28,705 |
| 2018-04-26 | $12.13 | $12.18 | $12.12 | $12.13 | $10.24 | 49,432 |
| 2018-04-25 | $12.15 | $12.16 | $12.11 | $12.11 | $10.23 | 24,067 |
| 2018-04-24 | $12.08 | $12.20 | $12.08 | $12.17 | $10.28 | 11,890 |
| 2018-04-23 | $12.12 | $12.19 | $12.12 | $12.12 | $10.23 | 37,583 |
| 2018-04-20 | $12.19 | $12.20 | $12.13 | $12.18 | $10.29 | 23,966 |
| 2018-04-19 | $12.20 | $12.20 | $12.17 | $12.18 | $10.29 | 19,262 |
| 2018-04-18 | $12.20 | $12.22 | $12.16 | $12.18 | $10.29 | 21,426 |
| 2018-04-17 | $12.21 | $12.21 | $12.19 | $12.19 | $10.29 | 15,930 |
| 2018-04-16 | $12.21 | $12.24 | $12.20 | $12.23 | $10.33 | 22,498 |
| 2018-04-13 | $12.21 | $12.23 | $12.21 | $12.22 | $10.32 | 5,666 |
| 2018-04-12 | $12.23 | $12.26 | $12.21 | $12.21 | $10.31 | 13,591 |
| 2018-04-11 | $12.32 | $12.33 | $12.27 | $12.28 | $10.33 | 28,655 |
| 2018-04-10 | $12.28 | $12.32 | $12.27 | $12.30 | $10.35 | 14,210 |
| 2018-04-09 | $12.36 | $12.36 | $12.27 | $12.32 | $10.36 | 26,853 |
| 2018-04-06 | $12.20 | $12.33 | $12.20 | $12.33 | $10.37 | 23,990 |
| 2018-04-05 | $12.34 | $12.35 | $12.27 | $12.27 | $10.32 | 23,478 |
| 2018-04-04 | $12.28 | $12.38 | $12.28 | $12.35 | $10.39 | 7,518 |
| 2018-04-03 | $12.42 | $12.52 | $12.32 | $12.32 | $10.36 | 44,771 |
| 2018-04-02 | $12.45 | $12.51 | $12.42 | $12.45 | $10.47 | 23,845 |
| 2018-03-29 | $12.33 | $12.40 | $12.33 | $12.36 | $10.40 | 14,734 |
| 2018-03-28 | $12.38 | $12.39 | $12.33 | $12.39 | $10.42 | 22,341 |
| 2018-03-27 | $12.26 | $12.33 | $12.20 | $12.33 | $10.37 | 33,107 |
| 2018-03-26 | $12.20 | $12.26 | $12.20 | $12.24 | $10.30 | 27,954 |
| 2018-03-23 | $12.20 | $12.20 | $12.18 | $12.18 | $10.25 | 27,558 |
| 2018-03-22 | $12.22 | $12.22 | $12.20 | $12.20 | $10.26 | 10,888 |
| 2018-03-21 | $12.20 | $12.25 | $12.19 | $12.20 | $10.26 | 33,622 |
| 2018-03-20 | $12.17 | $12.21 | $12.17 | $12.20 | $10.26 | 16,128 |
| 2018-03-19 | $12.18 | $12.21 | $12.15 | $12.21 | $10.27 | 19,094 |
| 2018-03-16 | $12.23 | $12.24 | $12.22 | $12.22 | $10.28 | 47,160 |
| 2018-03-15 | $12.20 | $12.22 | $12.17 | $12.18 | $10.25 | 18,221 |
| 2018-03-14 | $12.35 | $12.35 | $12.19 | $12.22 | $10.28 | 47,264 |
| 2018-03-13 | $12.28 | $12.30 | $12.22 | $12.24 | $10.26 | 21,629 |
| 2018-03-12 | $12.36 | $12.38 | $12.28 | $12.28 | $10.29 | 30,103 |
| 2018-03-09 | $12.32 | $12.38 | $12.30 | $12.31 | $10.32 | 31,345 |
| 2018-03-08 | $12.32 | $12.55 | $12.26 | $12.34 | $10.34 | 39,854 |
| 2018-03-07 | $12.21 | $12.32 | $12.21 | $12.28 | $10.29 | 53,738 |
| 2018-03-06 | $12.19 | $12.24 | $12.18 | $12.19 | $10.22 | 22,992 |
| 2018-03-05 | $12.25 | $12.25 | $12.16 | $12.21 | $10.23 | 21,245 |
| 2018-03-02 | $12.19 | $12.20 | $12.18 | $12.19 | $10.22 | 26,991 |
| 2018-03-01 | $12.33 | $12.33 | $12.16 | $12.19 | $10.22 | 78,453 |
| 2018-02-28 | $12.22 | $12.28 | $12.21 | $12.26 | $10.28 | 50,662 |
| 2018-02-27 | $12.23 | $12.29 | $12.20 | $12.26 | $10.28 | 27,476 |
| 2018-02-26 | $12.22 | $12.30 | $12.22 | $12.23 | $10.25 | 27,408 |
| 2018-02-23 | $12.21 | $12.21 | $12.18 | $12.20 | $10.23 | 15,643 |
| 2018-02-22 | $12.25 | $12.25 | $12.15 | $12.16 | $10.19 | 12,451 |
| 2018-02-21 | $12.28 | $12.31 | $12.23 | $12.25 | $10.27 | 23,518 |
| 2018-02-20 | $12.26 | $12.38 | $12.24 | $12.27 | $10.28 | 59,717 |
| 2018-02-16 | $12.28 | $12.36 | $12.25 | $12.32 | $10.33 | 40,301 |
| 2018-02-15 | $12.23 | $12.33 | $12.22 | $12.29 | $10.30 | 36,417 |
| 2018-02-14 | $12.21 | $12.27 | $12.19 | $12.26 | $10.28 | 45,015 |
| 2018-02-13 | $12.24 | $12.32 | $12.24 | $12.30 | $10.27 | 30,368 |
| 2018-02-12 | $12.25 | $12.30 | $12.23 | $12.24 | $10.22 | 52,992 |
| 2018-02-09 | $12.32 | $12.32 | $12.21 | $12.22 | $10.20 | 23,206 |
| 2018-02-08 | $12.30 | $12.35 | $12.30 | $12.32 | $10.29 | 21,405 |
| 2018-02-07 | $12.31 | $12.38 | $12.31 | $12.36 | $10.32 | 59,276 |
| 2018-02-06 | $12.21 | $12.29 | $12.21 | $12.28 | $10.25 | 12,889 |
| 2018-02-05 | $12.29 | $12.29 | $12.19 | $12.21 | $10.20 | 55,196 |
| 2018-02-02 | $12.38 | $12.38 | $12.28 | $12.31 | $10.28 | 47,225 |
| 2018-02-01 | $12.39 | $12.42 | $12.36 | $12.38 | $10.34 | 27,969 |
| 2018-01-31 | $12.46 | $12.46 | $12.28 | $12.40 | $10.35 | 59,748 |
| 2018-01-30 | $12.50 | $12.53 | $12.35 | $12.35 | $10.31 | 77,869 |
| 2018-01-29 | $12.55 | $12.60 | $12.45 | $12.47 | $10.41 | 64,378 |
| 2018-01-26 | $12.67 | $12.67 | $12.59 | $12.59 | $10.51 | 34,843 |
| 2018-01-25 | $12.74 | $12.74 | $12.66 | $12.68 | $10.59 | 27,660 |
| 2018-01-24 | $12.75 | $12.75 | $12.70 | $12.70 | $10.60 | 25,256 |
| 2018-01-23 | $12.76 | $12.79 | $12.73 | $12.75 | $10.65 | 33,534 |
| 2018-01-22 | $12.74 | $12.77 | $12.72 | $12.74 | $10.64 | 31,846 |
| 2018-01-19 | $12.73 | $12.76 | $12.70 | $12.75 | $10.65 | 30,816 |
| 2018-01-18 | $12.78 | $12.78 | $12.72 | $12.73 | $10.63 | 48,879 |
| 2018-01-17 | $12.77 | $12.79 | $12.76 | $12.79 | $10.68 | 10,259 |
| 2018-01-16 | $12.80 | $12.80 | $12.74 | $12.78 | $10.67 | 14,902 |
| 2018-01-12 | $12.78 | $12.81 | $12.71 | $12.77 | $10.66 | 25,095 |
| 2018-01-11 | $12.80 | $12.82 | $12.80 | $12.81 | $10.70 | 11,389 |
| 2018-01-10 | $12.88 | $12.88 | $12.84 | $12.87 | $10.71 | 21,558 |
| 2018-01-09 | $12.86 | $12.94 | $12.86 | $12.88 | $10.72 | 60,220 |
| 2018-01-08 | $12.88 | $12.94 | $12.88 | $12.91 | $10.74 | 41,977 |
| 2018-01-05 | $12.93 | $12.94 | $12.86 | $12.92 | $10.75 | 56,520 |
| 2018-01-04 | $12.90 | $12.93 | $12.87 | $12.91 | $10.74 | 23,611 |
| 2018-01-03 | $12.85 | $12.94 | $12.85 | $12.94 | $10.77 | 36,709 |
| 2018-01-02 | $12.78 | $12.84 | $12.76 | $12.84 | $10.68 | 57,519 |
| 2017-12-29 | $12.90 | $12.90 | $12.76 | $12.82 | $10.67 | 70,396 |
| 2017-12-28 | $12.88 | $12.88 | $12.82 | $12.82 | $10.67 | 47,397 |
| 2017-12-27 | $12.77 | $12.87 | $12.77 | $12.83 | $10.67 | 68,065 |
| 2017-12-26 | $12.80 | $12.82 | $12.74 | $12.75 | $10.61 | 57,458 |
| 2017-12-22 | $12.80 | $12.84 | $12.74 | $12.81 | $10.66 | 39,488 |
| 2017-12-21 | $12.84 | $12.85 | $12.74 | $12.78 | $10.63 | 69,114 |
| 2017-12-20 | $12.78 | $12.85 | $12.75 | $12.82 | $10.67 | 60,231 |
| 2017-12-19 | $12.83 | $12.87 | $12.79 | $12.80 | $10.65 | 48,639 |
| 2017-12-18 | $12.92 | $12.95 | $12.83 | $12.89 | $10.72 | 108,139 |
| 2017-12-15 | $12.90 | $12.97 | $12.90 | $12.90 | $10.73 | 22,392 |
| 2017-12-14 | $12.90 | $12.99 | $12.90 | $12.91 | $10.74 | 51,863 |
| 2017-12-13 | $12.94 | $13.02 | $12.93 | $12.97 | $10.75 | 47,080 |
| 2017-12-12 | $12.93 | $12.98 | $12.93 | $12.95 | $10.73 | 22,198 |
| 2017-12-11 | $13.02 | $13.06 | $12.97 | $12.98 | $10.75 | 27,597 |
| 2017-12-08 | $13.06 | $13.20 | $13.02 | $13.02 | $10.79 | 51,913 |
| 2017-12-07 | $13.02 | $13.14 | $12.98 | $13.10 | $10.85 | 49,865 |
| 2017-12-06 | $13.02 | $13.08 | $12.99 | $13.06 | $10.82 | 35,319 |
| 2017-12-05 | $12.90 | $12.97 | $12.87 | $12.95 | $10.73 | 28,867 |
| 2017-12-04 | $12.88 | $12.91 | $12.80 | $12.89 | $10.68 | 38,337 |
| 2017-12-01 | $12.86 | $12.92 | $12.84 | $12.88 | $10.67 | 67,781 |
| 2017-11-30 | $12.90 | $12.93 | $12.85 | $12.86 | $10.65 | 41,573 |
| 2017-11-29 | $12.90 | $12.95 | $12.84 | $12.89 | $10.68 | 43,876 |
| 2017-11-28 | $12.96 | $12.99 | $12.95 | $12.98 | $10.75 | 45,390 |
| 2017-11-27 | $13.02 | $13.02 | $12.96 | $13.01 | $10.78 | 25,797 |
| 2017-11-24 | $12.97 | $13.04 | $12.97 | $13.02 | $10.79 | 4,004 |
| 2017-11-22 | $13.01 | $13.07 | $12.99 | $12.99 | $10.76 | 5,757 |
| 2017-11-21 | $12.99 | $13.15 | $12.96 | $13.01 | $10.78 | 75,764 |
| 2017-11-20 | $13.02 | $13.02 | $12.97 | $12.99 | $10.76 | 28,273 |
| 2017-11-17 | $13.01 | $13.02 | $12.95 | $13.01 | $10.78 | 32,059 |
| 2017-11-16 | $12.98 | $13.02 | $12.98 | $13.01 | $10.78 | 6,569 |
| 2017-11-15 | $12.96 | $13.02 | $12.95 | $12.97 | $10.75 | 19,055 |
| 2017-11-14 | $12.97 | $13.01 | $12.92 | $12.96 | $10.74 | 30,610 |
| 2017-11-13 | $13.07 | $13.09 | $13.04 | $13.06 | $10.78 | 18,090 |
| 2017-11-10 | $13.03 | $13.09 | $13.01 | $13.09 | $10.81 | 17,166 |
| 2017-11-09 | $13.07 | $13.09 | $13.02 | $13.09 | $10.81 | 3,736 |
| 2017-11-08 | $13.06 | $13.09 | $13.04 | $13.06 | $10.78 | 8,205 |
| 2017-11-07 | $12.99 | $13.04 | $12.99 | $13.02 | $10.75 | 11,107 |
| 2017-11-06 | $13.04 | $13.08 | $12.97 | $12.97 | $10.71 | 52,934 |
| 2017-11-03 | $13.02 | $13.08 | $13.00 | $13.07 | $10.79 | 17,504 |
| 2017-11-02 | $13.00 | $13.05 | $12.99 | $13.03 | $10.76 | 12,501 |
| 2017-11-01 | $13.09 | $13.09 | $12.94 | $13.01 | $10.74 | 44,944 |
| 2017-10-31 | $13.00 | $13.02 | $12.98 | $12.98 | $10.72 | 29,104 |
| 2017-10-30 | $12.99 | $13.03 | $12.98 | $13.03 | $10.76 | 27,814 |
| 2017-10-27 | $13.09 | $13.09 | $12.93 | $12.95 | $10.69 | 41,356 |
| 2017-10-26 | $13.21 | $13.21 | $13.06 | $13.10 | $10.81 | 58,206 |
| 2017-10-25 | $13.15 | $13.21 | $13.11 | $13.14 | $10.85 | 29,082 |
| 2017-10-24 | $13.16 | $13.20 | $13.13 | $13.17 | $10.87 | 28,377 |
| 2017-10-23 | $13.14 | $13.15 | $13.13 | $13.13 | $10.84 | 16,413 |
| 2017-10-20 | $13.23 | $13.23 | $13.13 | $13.13 | $10.84 | 18,852 |
| 2017-10-19 | $13.20 | $13.21 | $13.18 | $13.18 | $10.88 | 7,940 |
| 2017-10-18 | $13.28 | $13.28 | $13.19 | $13.22 | $10.91 | 23,965 |
| 2017-10-17 | $13.25 | $13.29 | $13.18 | $13.29 | $10.97 | 33,149 |
| 2017-10-16 | $13.21 | $13.24 | $13.14 | $13.17 | $10.87 | 25,212 |
| 2017-10-13 | $13.18 | $13.20 | $13.16 | $13.18 | $10.88 | 7,412 |
| 2017-10-12 | $13.22 | $13.22 | $13.10 | $13.15 | $10.86 | 21,390 |
| 2017-10-11 | $13.21 | $13.28 | $13.21 | $13.28 | $10.92 | 14,396 |
| 2017-10-10 | $13.12 | $13.24 | $13.12 | $13.20 | $10.86 | 40,490 |
| 2017-10-09 | $13.20 | $13.20 | $13.15 | $13.15 | $10.82 | 13,760 |
| 2017-10-06 | $13.14 | $13.20 | $13.05 | $13.20 | $10.86 | 37,648 |
| 2017-10-05 | $13.12 | $13.20 | $13.08 | $13.08 | $10.76 | 49,233 |
| 2017-10-04 | $13.14 | $13.19 | $13.10 | $13.12 | $10.79 | 45,525 |
| 2017-10-03 | $13.16 | $13.21 | $13.10 | $13.15 | $10.82 | 51,303 |
| 2017-10-02 | $13.18 | $13.19 | $13.12 | $13.15 | $10.82 | 42,992 |
| 2017-09-29 | $13.18 | $13.18 | $13.13 | $13.14 | $10.81 | 16,781 |
| 2017-09-28 | $13.16 | $13.16 | $13.09 | $13.10 | $10.78 | 14,952 |
| 2017-09-27 | $13.21 | $13.22 | $13.13 | $13.13 | $10.80 | 25,500 |
| 2017-09-26 | $13.15 | $13.23 | $13.14 | $13.22 | $10.88 | 27,651 |
| 2017-09-25 | $13.18 | $13.19 | $13.14 | $13.17 | $10.83 | 37,938 |
| 2017-09-22 | $13.16 | $13.20 | $13.14 | $13.16 | $10.83 | 18,033 |
| 2017-09-21 | $13.22 | $13.22 | $13.15 | $13.16 | $10.83 | 18,910 |
| 2017-09-20 | $13.25 | $13.29 | $13.21 | $13.21 | $10.87 | 58,090 |
| 2017-09-19 | $13.24 | $13.29 | $13.24 | $13.24 | $10.89 | 19,989 |
| 2017-09-18 | $13.28 | $13.28 | $13.23 | $13.24 | $10.89 | 18,824 |
| 2017-09-15 | $13.19 | $13.28 | $13.19 | $13.28 | $10.92 | 18,588 |
| 2017-09-14 | $13.30 | $13.30 | $13.17 | $13.21 | $10.87 | 23,514 |
| 2017-09-13 | $13.34 | $13.34 | $13.27 | $13.29 | $10.90 | 33,422 |
| 2017-09-12 | $13.35 | $13.39 | $13.32 | $13.37 | $10.96 | 10,726 |
| 2017-09-11 | $13.37 | $13.39 | $13.34 | $13.35 | $10.94 | 9,905 |
| 2017-09-08 | $13.36 | $13.46 | $13.34 | $13.34 | $10.94 | 39,940 |
| 2017-09-07 | $13.34 | $13.41 | $13.32 | $13.40 | $10.99 | 45,509 |
| 2017-09-06 | $13.34 | $13.37 | $13.33 | $13.34 | $10.94 | 12,104 |
| 2017-09-05 | $13.31 | $13.34 | $13.27 | $13.34 | $10.94 | 23,566 |
| 2017-09-01 | $13.31 | $13.31 | $13.26 | $13.26 | $10.87 | 8,607 |
| 2017-08-31 | $13.23 | $13.29 | $13.21 | $13.27 | $10.88 | 28,401 |
| 2017-08-30 | $13.30 | $13.30 | $13.20 | $13.26 | $10.87 | 15,791 |
| 2017-08-29 | $13.23 | $13.30 | $13.21 | $13.29 | $10.90 | 36,703 |
| 2017-08-28 | $13.14 | $13.21 | $13.14 | $13.18 | $10.81 | 20,243 |
| 2017-08-25 | $13.21 | $13.21 | $13.15 | $13.17 | $10.80 | 20,161 |
| 2017-08-24 | $13.19 | $13.20 | $13.14 | $13.14 | $10.77 | 19,615 |
| 2017-08-23 | $13.16 | $13.20 | $13.14 | $13.20 | $10.82 | 28,955 |
| 2017-08-22 | $13.15 | $13.18 | $13.12 | $13.15 | $10.78 | 22,631 |
| 2017-08-21 | $13.14 | $13.17 | $13.14 | $13.16 | $10.79 | 5,423 |
| 2017-08-18 | $13.15 | $13.17 | $13.11 | $13.14 | $10.77 | 28,438 |
| 2017-08-17 | $13.12 | $13.16 | $13.11 | $13.12 | $10.76 | 26,284 |
| 2017-08-16 | $13.09 | $13.14 | $13.09 | $13.14 | $10.77 | 11,460 |
| 2017-08-15 | $13.14 | $13.17 | $13.08 | $13.08 | $10.72 | 43,185 |
| 2017-08-14 | $13.21 | $13.21 | $13.16 | $13.16 | $10.79 | 12,682 |
| 2017-08-11 | $13.13 | $13.18 | $13.08 | $13.18 | $10.81 | 13,856 |
| 2017-08-10 | $13.23 | $13.23 | $13.13 | $13.17 | $10.76 | 30,484 |
| 2017-08-09 | $13.34 | $13.34 | $13.19 | $13.22 | $10.80 | 33,983 |
| 2017-08-08 | $13.31 | $13.36 | $13.30 | $13.30 | $10.87 | 19,506 |
| 2017-08-07 | $13.32 | $13.35 | $13.32 | $13.32 | $10.88 | 13,379 |
| 2017-08-04 | $13.37 | $13.38 | $13.31 | $13.31 | $10.87 | 17,336 |
| 2017-08-03 | $13.37 | $13.39 | $13.36 | $13.36 | $10.91 | 13,720 |
| 2017-08-02 | $13.30 | $13.40 | $13.30 | $13.35 | $10.91 | 25,122 |
| 2017-08-01 | $13.41 | $13.41 | $13.27 | $13.33 | $10.89 | 35,167 |
| 2017-07-31 | $13.26 | $13.33 | $13.26 | $13.33 | $10.89 | 67,921 |
| 2017-07-28 | $13.25 | $13.32 | $13.23 | $13.29 | $10.86 | 22,664 |
| 2017-07-27 | $13.30 | $13.30 | $13.20 | $13.20 | $10.78 | 35,242 |
| 2017-07-26 | $13.28 | $13.30 | $13.21 | $13.27 | $10.84 | 39,214 |
| 2017-07-25 | $13.23 | $13.30 | $13.23 | $13.23 | $10.81 | 23,407 |
| 2017-07-24 | $13.27 | $13.27 | $13.22 | $13.23 | $10.81 | 15,754 |
| 2017-07-21 | $13.36 | $13.36 | $13.25 | $13.27 | $10.84 | 24,881 |
| 2017-07-20 | $13.32 | $13.35 | $13.26 | $13.27 | $10.84 | 25,374 |
| 2017-07-19 | $13.32 | $13.36 | $13.31 | $13.36 | $10.91 | 7,558 |
| 2017-07-18 | $13.31 | $13.33 | $13.28 | $13.32 | $10.88 | 10,817 |
| 2017-07-17 | $13.27 | $13.33 | $13.24 | $13.28 | $10.85 | 16,389 |
| 2017-07-14 | $13.18 | $13.29 | $13.18 | $13.27 | $10.84 | 9,628 |
| 2017-07-13 | $13.14 | $13.21 | $13.12 | $13.16 | $10.75 | 18,711 |
| 2017-07-12 | $13.18 | $13.21 | $13.17 | $13.19 | $10.78 | 13,853 |
| 2017-07-11 | $13.08 | $13.21 | $13.08 | $13.20 | $10.75 | 29,456 |
| 2017-07-10 | $13.08 | $13.16 | $13.08 | $13.11 | $10.67 | 16,307 |
| 2017-07-07 | $13.14 | $13.17 | $13.08 | $13.10 | $10.66 | 24,598 |
| 2017-07-06 | $13.19 | $13.20 | $13.12 | $13.16 | $10.71 | 21,241 |
| 2017-07-05 | $13.25 | $13.25 | $13.17 | $13.20 | $10.75 | 14,680 |
| 2017-07-03 | $13.30 | $13.30 | $13.16 | $13.17 | $10.72 | 32,707 |
| 2017-06-30 | $13.21 | $13.23 | $13.17 | $13.19 | $10.74 | 36,751 |
| 2017-06-29 | $13.30 | $13.30 | $13.22 | $13.24 | $10.77 | 24,781 |
| 2017-06-28 | $13.36 | $13.36 | $13.31 | $13.33 | $10.85 | 11,306 |
| 2017-06-27 | $13.35 | $13.35 | $13.30 | $13.32 | $10.84 | 22,042 |
| 2017-06-26 | $13.35 | $13.39 | $13.30 | $13.35 | $10.87 | 20,543 |
| 2017-06-23 | $13.30 | $13.34 | $13.30 | $13.31 | $10.84 | 7,119 |
| 2017-06-22 | $13.35 | $13.35 | $13.33 | $13.34 | $10.86 | 5,970 |
| 2017-06-21 | $13.32 | $13.35 | $13.31 | $13.34 | $10.86 | 10,382 |
| 2017-06-20 | $13.28 | $13.32 | $13.27 | $13.32 | $10.84 | 14,335 |
| 2017-06-19 | $13.28 | $13.31 | $13.26 | $13.26 | $10.80 | 15,655 |
| 2017-06-16 | $13.30 | $13.30 | $13.27 | $13.29 | $10.82 | 13,985 |
| 2017-06-15 | $13.26 | $13.29 | $13.25 | $13.27 | $10.80 | 13,829 |
| 2017-06-14 | $13.30 | $13.35 | $13.27 | $13.27 | $10.80 | 26,227 |
| 2017-06-13 | $13.25 | $13.28 | $13.22 | $13.28 | $10.81 | 17,902 |
| 2017-06-12 | $13.26 | $13.31 | $13.26 | $13.27 | $10.77 | 11,172 |
| 2017-06-09 | $13.29 | $13.29 | $13.26 | $13.28 | $10.77 | 19,653 |
| 2017-06-08 | $13.39 | $13.39 | $13.26 | $13.26 | $10.76 | 39,276 |
| 2017-06-07 | $13.30 | $13.37 | $13.30 | $13.31 | $10.80 | 23,061 |
| 2017-06-06 | $13.31 | $13.35 | $13.30 | $13.33 | $10.81 | 12,009 |
| 2017-06-05 | $13.28 | $13.32 | $13.25 | $13.28 | $10.77 | 34,000 |
| 2017-06-02 | $13.31 | $13.34 | $13.22 | $13.30 | $10.79 | 33,889 |
| 2017-06-01 | $13.25 | $13.30 | $13.23 | $13.27 | $10.77 | 21,282 |
| 2017-05-31 | $13.19 | $13.25 | $13.19 | $13.25 | $10.75 | 22,728 |
| 2017-05-30 | $13.20 | $13.20 | $13.15 | $13.20 | $10.71 | 25,954 |
| 2017-05-26 | $13.15 | $13.18 | $13.15 | $13.18 | $10.69 | 9,251 |
| 2017-05-25 | $13.11 | $13.18 | $13.09 | $13.11 | $10.64 | 35,864 |
| 2017-05-24 | $13.16 | $13.21 | $13.12 | $13.12 | $10.64 | 44,256 |
| 2017-05-23 | $13.18 | $13.19 | $13.14 | $13.18 | $10.69 | 22,555 |
| 2017-05-22 | $13.23 | $13.23 | $13.13 | $13.19 | $10.70 | 31,847 |
| 2017-05-19 | $13.07 | $13.18 | $13.07 | $13.16 | $10.68 | 39,422 |
| 2017-05-18 | $13.11 | $13.17 | $13.05 | $13.05 | $10.59 | 58,115 |
| 2017-05-17 | $13.12 | $13.17 | $13.09 | $13.09 | $10.62 | 54,988 |
| 2017-05-16 | $13.09 | $13.12 | $13.04 | $13.05 | $10.59 | 21,199 |
| 2017-05-15 | $13.07 | $13.13 | $13.04 | $13.10 | $10.63 | 30,771 |
| 2017-05-12 | $13.02 | $13.08 | $13.02 | $13.08 | $10.61 | 16,945 |
| 2017-05-11 | $13.01 | $13.06 | $12.95 | $12.95 | $10.51 | 46,003 |
| 2017-05-10 | $13.14 | $13.16 | $13.06 | $13.06 | $10.56 | 16,402 |
| 2017-05-09 | $13.18 | $13.18 | $13.13 | $13.14 | $10.62 | 18,779 |
| 2017-05-08 | $13.18 | $13.21 | $13.14 | $13.21 | $10.68 | 31,436 |
| 2017-05-05 | $13.20 | $13.23 | $13.17 | $13.23 | $10.70 | 24,501 |
| 2017-05-04 | $13.16 | $13.20 | $13.15 | $13.20 | $10.67 | 11,645 |
| 2017-05-03 | $13.20 | $13.20 | $13.15 | $13.17 | $10.65 | 9,982 |
| 2017-05-02 | $13.17 | $13.17 | $13.11 | $13.15 | $10.63 | 20,648 |
| 2017-05-01 | $13.20 | $13.20 | $13.14 | $13.15 | $10.63 | 25,935 |
| 2017-04-28 | $13.08 | $13.14 | $13.07 | $13.14 | $10.62 | 10,464 |
| 2017-04-27 | $13.05 | $13.12 | $13.05 | $13.12 | $10.61 | 9,865 |
| 2017-04-26 | $13.07 | $13.08 | $13.03 | $13.03 | $10.53 | 23,490 |
| 2017-04-25 | $13.09 | $13.11 | $13.05 | $13.06 | $10.56 | 27,378 |
| 2017-04-24 | $13.12 | $13.12 | $13.10 | $13.11 | $10.60 | 9,013 |
| 2017-04-21 | $13.13 | $13.18 | $13.13 | $13.16 | $10.64 | 7,022 |
| 2017-04-20 | $13.18 | $13.22 | $13.11 | $13.11 | $10.60 | 23,031 |
| 2017-04-19 | $13.23 | $13.24 | $13.19 | $13.20 | $10.67 | 24,369 |
| 2017-04-18 | $13.21 | $13.24 | $13.18 | $13.21 | $10.68 | 13,596 |
| 2017-04-17 | $13.19 | $13.21 | $13.17 | $13.20 | $10.67 | 24,987 |
| 2017-04-13 | $13.15 | $13.18 | $13.13 | $13.18 | $10.66 | 18,300 |
| 2017-04-12 | $13.17 | $13.22 | $13.09 | $13.14 | $10.62 | 28,047 |
| 2017-04-11 | $13.12 | $13.18 | $13.08 | $13.18 | $10.66 | 12,741 |
| 2017-04-10 | $13.11 | $13.14 | $13.08 | $13.13 | $10.58 | 14,668 |
| 2017-04-07 | $13.06 | $13.10 | $13.06 | $13.06 | $10.52 | 5,779 |
| 2017-04-06 | $12.95 | $13.07 | $12.94 | $13.06 | $10.52 | 36,038 |
| 2017-04-05 | $12.90 | $12.97 | $12.89 | $12.97 | $10.45 | 17,762 |
| 2017-04-04 | $12.90 | $12.94 | $12.89 | $12.92 | $10.41 | 20,059 |
| 2017-04-03 | $12.88 | $12.94 | $12.84 | $12.92 | $10.41 | 18,094 |
| 2017-03-31 | $12.93 | $12.98 | $12.84 | $12.90 | $10.39 | 42,822 |
| 2017-03-30 | $12.97 | $12.97 | $12.88 | $12.88 | $10.38 | 8,145 |
| 2017-03-29 | $12.91 | $12.95 | $12.88 | $12.91 | $10.40 | 15,329 |
| 2017-03-28 | $12.96 | $12.96 | $12.86 | $12.90 | $10.39 | 19,466 |
| 2017-03-27 | $12.90 | $12.95 | $12.90 | $12.95 | $10.43 | 14,796 |
| 2017-03-24 | $12.88 | $12.90 | $12.85 | $12.88 | $10.38 | 15,759 |
| 2017-03-23 | $12.84 | $12.89 | $12.84 | $12.88 | $10.38 | 35,528 |
| 2017-03-22 | $12.80 | $12.83 | $12.80 | $12.82 | $10.33 | 11,907 |
| 2017-03-21 | $12.74 | $12.80 | $12.71 | $12.80 | $10.31 | 32,530 |
| 2017-03-20 | $12.77 | $12.79 | $12.73 | $12.77 | $10.29 | 30,209 |
| 2017-03-17 | $12.74 | $12.77 | $12.70 | $12.76 | $10.28 | 21,830 |
| 2017-03-16 | $12.71 | $12.71 | $12.65 | $12.70 | $10.23 | 11,329 |
| 2017-03-15 | $12.60 | $12.75 | $12.59 | $12.74 | $10.26 | 18,986 |
| 2017-03-14 | $12.67 | $12.71 | $12.55 | $12.60 | $10.15 | 41,598 |
| 2017-03-13 | $12.71 | $12.74 | $12.68 | $12.71 | $10.24 | 15,280 |
| 2017-03-10 | $12.71 | $12.76 | $12.63 | $12.75 | $10.23 | 39,088 |
| 2017-03-09 | $12.88 | $12.93 | $12.72 | $12.72 | $10.21 | 32,791 |
| 2017-03-08 | $13.00 | $13.00 | $12.92 | $12.96 | $10.40 | 13,814 |
| 2017-03-07 | $13.05 | $13.14 | $12.90 | $13.01 | $10.44 | 32,389 |
| 2017-03-06 | $13.07 | $13.07 | $13.03 | $13.03 | $10.46 | 2,499 |
| 2017-03-03 | $13.12 | $13.16 | $13.06 | $13.06 | $10.48 | 14,886 |
| 2017-03-02 | $13.10 | $13.16 | $13.08 | $13.14 | $10.55 | 11,447 |
| 2017-03-01 | $13.16 | $13.18 | $13.12 | $13.14 | $10.55 | 25,781 |
| 2017-02-28 | $13.18 | $13.21 | $13.17 | $13.20 | $10.60 | 18,170 |
| 2017-02-27 | $13.16 | $13.18 | $13.13 | $13.16 | $10.56 | 20,088 |
| 2017-02-24 | $13.10 | $13.19 | $13.10 | $13.19 | $10.59 | 25,180 |
| 2017-02-23 | $13.05 | $13.11 | $13.03 | $13.09 | $10.51 | 32,536 |
| 2017-02-22 | $13.04 | $13.06 | $13.01 | $13.06 | $10.48 | 22,378 |
| 2017-02-21 | $12.98 | $13.03 | $12.97 | $13.02 | $10.45 | 17,087 |
| 2017-02-17 | $12.96 | $13.03 | $12.95 | $13.00 | $10.44 | 23,893 |
| 2017-02-16 | $13.01 | $13.01 | $12.94 | $12.94 | $10.39 | 43,882 |
| 2017-02-15 | $13.01 | $13.11 | $12.96 | $13.00 | $10.44 | 36,647 |
| 2017-02-14 | $13.07 | $13.11 | $13.00 | $13.01 | $10.44 | 13,576 |
| 2017-02-13 | $13.03 | $13.08 | $13.02 | $13.07 | $10.49 | 15,356 |
| 2017-02-10 | $13.12 | $13.13 | $13.07 | $13.10 | $10.48 | 20,002 |
| 2017-02-09 | $13.13 | $13.14 | $13.06 | $13.08 | $10.46 | 21,650 |
| 2017-02-08 | $13.12 | $13.16 | $13.12 | $13.16 | $10.53 | 13,550 |
| 2017-02-07 | $13.03 | $13.14 | $13.03 | $13.12 | $10.49 | 13,314 |
| 2017-02-06 | $13.02 | $13.05 | $13.00 | $13.05 | $10.44 | 11,972 |
| 2017-02-03 | $13.05 | $13.08 | $12.99 | $13.04 | $10.43 | 11,896 |
| 2017-02-02 | $13.02 | $13.06 | $12.98 | $13.05 | $10.44 | 23,543 |
| 2017-02-01 | $13.10 | $13.10 | $13.00 | $13.00 | $10.40 | 68,395 |
| 2017-01-31 | $13.07 | $13.10 | $13.05 | $13.06 | $10.45 | 35,029 |
| 2017-01-30 | $13.08 | $13.11 | $13.04 | $13.04 | $10.43 | 24,765 |
| 2017-01-27 | $13.07 | $13.11 | $13.05 | $13.07 | $10.45 | 24,709 |
| 2017-01-26 | $13.03 | $13.07 | $13.00 | $13.07 | $10.45 | 13,797 |
| 2017-01-25 | $13.06 | $13.11 | $13.01 | $13.02 | $10.41 | 26,836 |
| 2017-01-24 | $13.05 | $13.07 | $12.98 | $13.07 | $10.45 | 49,432 |
| 2017-01-23 | $13.01 | $13.05 | $13.01 | $13.04 | $10.43 | 13,603 |
| 2017-01-20 | $13.00 | $13.03 | $12.97 | $12.98 | $10.38 | 9,560 |
| 2017-01-19 | $13.15 | $13.17 | $12.95 | $13.04 | $10.43 | 36,206 |
| 2017-01-18 | $13.09 | $13.21 | $13.05 | $13.21 | $10.57 | 49,180 |
| 2017-01-17 | $13.14 | $13.20 | $13.07 | $13.07 | $10.45 | 18,173 |
| 2017-01-13 | $13.13 | $13.17 | $13.11 | $13.11 | $10.49 | 5,118 |
| 2017-01-12 | $13.15 | $13.18 | $13.10 | $13.14 | $10.51 | 16,371 |
| 2017-01-11 | $13.10 | $13.18 | $13.04 | $13.11 | $10.49 | 25,805 |
| 2017-01-10 | $13.13 | $13.22 | $13.09 | $13.20 | $10.52 | 50,378 |
| 2017-01-09 | $13.11 | $13.14 | $13.05 | $13.13 | $10.46 | 22,477 |
| 2017-01-06 | $13.07 | $13.07 | $13.01 | $13.03 | $10.39 | 13,105 |
| 2017-01-05 | $13.03 | $13.07 | $13.01 | $13.07 | $10.42 | 30,323 |
| 2017-01-04 | $12.94 | $13.04 | $12.94 | $12.99 | $10.35 | 27,609 |
| 2017-01-03 | $12.98 | $13.04 | $12.90 | $12.96 | $10.33 | 19,861 |
| 2016-12-30 | $13.02 | $13.02 | $12.91 | $12.97 | $10.34 | 48,884 |
| 2016-12-29 | $12.91 | $12.99 | $12.85 | $12.91 | $10.29 | 36,940 |
| 2016-12-28 | $12.83 | $12.90 | $12.73 | $12.89 | $10.27 | 72,622 |
| 2016-12-27 | $12.82 | $12.89 | $12.79 | $12.82 | $10.22 | 35,840 |
| 2016-12-23 | $12.96 | $12.96 | $12.86 | $12.92 | $10.30 | 25,599 |
| 2016-12-22 | $12.99 | $13.02 | $12.91 | $12.91 | $10.29 | 27,853 |
| 2016-12-21 | $13.09 | $13.10 | $13.01 | $13.03 | $10.38 | 28,641 |
| 2016-12-20 | $12.90 | $13.13 | $12.85 | $13.13 | $10.46 | 81,033 |
| 2016-12-19 | $12.74 | $12.98 | $12.74 | $12.98 | $10.34 | 72,447 |
| 2016-12-16 | $12.65 | $12.77 | $12.65 | $12.74 | $10.15 | 18,063 |
| 2016-12-15 | $12.80 | $12.80 | $12.66 | $12.67 | $10.10 | 64,793 |
| 2016-12-14 | $13.00 | $13.02 | $12.73 | $12.82 | $10.22 | 53,151 |
| 2016-12-13 | $12.92 | $12.97 | $12.85 | $12.95 | $10.32 | 33,412 |
| 2016-12-12 | $13.02 | $13.12 | $12.97 | $12.97 | $10.30 | 23,707 |
| 2016-12-09 | $12.97 | $13.15 | $12.94 | $13.10 | $10.40 | 71,283 |
| 2016-12-08 | $13.00 | $13.03 | $12.92 | $13.00 | $10.32 | 17,436 |
| 2016-12-07 | $13.00 | $13.06 | $12.97 | $13.03 | $10.35 | 44,471 |
| 2016-12-06 | $12.70 | $12.90 | $12.63 | $12.90 | $10.24 | 58,805 |
| 2016-12-05 | $12.65 | $12.68 | $12.62 | $12.68 | $10.07 | 80,319 |
| 2016-12-02 | $12.67 | $12.73 | $12.64 | $12.65 | $10.04 | 82,897 |
| 2016-12-01 | $12.82 | $12.82 | $12.70 | $12.70 | $10.08 | 43,257 |
| 2016-11-30 | $12.83 | $12.83 | $12.76 | $12.81 | $10.17 | 44,928 |
| 2016-11-29 | $12.84 | $12.90 | $12.81 | $12.83 | $10.19 | 35,685 |
| 2016-11-28 | $12.96 | $12.98 | $12.77 | $12.84 | $10.20 | 80,349 |
| 2016-11-25 | $13.02 | $13.02 | $12.90 | $12.90 | $10.24 | 46,382 |
| 2016-11-23 | $13.01 | $13.06 | $12.91 | $12.94 | $10.27 | 50,343 |
| 2016-11-22 | $13.19 | $13.22 | $13.06 | $13.13 | $10.43 | 21,553 |
| 2016-11-21 | $13.00 | $13.18 | $13.00 | $13.10 | $10.40 | 45,888 |
| 2016-11-18 | $13.20 | $13.20 | $12.92 | $12.98 | $10.31 | 63,167 |
| 2016-11-17 | $13.23 | $13.23 | $13.13 | $13.13 | $10.43 | 14,804 |
| 2016-11-16 | $13.29 | $13.32 | $13.20 | $13.23 | $10.50 | 33,675 |
| 2016-11-15 | $13.14 | $13.32 | $12.99 | $13.30 | $10.56 | 60,094 |
| 2016-11-14 | $13.37 | $13.43 | $13.09 | $13.14 | $10.43 | 64,273 |
| 2016-11-11 | $13.64 | $13.64 | $13.38 | $13.46 | $10.69 | 62,700 |
| 2016-11-10 | $13.97 | $13.97 | $13.67 | $13.67 | $10.85 | 52,145 |
| 2016-11-09 | $13.99 | $14.05 | $13.91 | $14.05 | $11.12 | 23,137 |
| 2016-11-08 | $14.01 | $14.04 | $13.94 | $14.01 | $11.08 | 16,099 |
| 2016-11-07 | $13.92 | $13.99 | $13.92 | $13.99 | $11.07 | 12,325 |
| 2016-11-04 | $14.00 | $14.03 | $13.96 | $13.96 | $11.04 | 16,088 |
| 2016-11-03 | $14.05 | $14.07 | $13.98 | $14.06 | $11.12 | 32,889 |
| 2016-11-02 | $14.03 | $14.06 | $13.94 | $14.05 | $11.12 | 6,999 |
| 2016-11-01 | $13.88 | $14.03 | $13.83 | $13.99 | $11.07 | 35,436 |
| 2016-10-31 | $13.88 | $13.88 | $13.82 | $13.85 | $10.96 | 10,322 |
| 2016-10-28 | $13.84 | $13.90 | $13.74 | $13.84 | $10.95 | 31,656 |
| 2016-10-27 | $13.97 | $13.97 | $13.79 | $13.84 | $10.95 | 27,045 |
| 2016-10-26 | $14.09 | $14.22 | $13.94 | $13.94 | $11.03 | 13,553 |
| 2016-10-25 | $14.10 | $14.22 | $14.01 | $14.01 | $11.08 | 16,568 |
| 2016-10-24 | $14.17 | $14.17 | $14.02 | $14.05 | $11.12 | 13,119 |
| 2016-10-21 | $14.06 | $14.16 | $14.05 | $14.07 | $11.13 | 25,890 |
| 2016-10-20 | $14.18 | $14.25 | $13.99 | $14.05 | $11.12 | 8,794 |
| 2016-10-19 | $14.00 | $14.22 | $13.94 | $14.08 | $11.14 | 20,601 |
| 2016-10-18 | $13.91 | $14.01 | $13.88 | $13.95 | $11.04 | 11,966 |
| 2016-10-17 | $14.11 | $14.16 | $13.90 | $13.91 | $11.00 | 34,210 |
| 2016-10-14 | $14.37 | $14.37 | $14.16 | $14.16 | $11.20 | 47,138 |
| 2016-10-13 | $14.55 | $14.57 | $14.36 | $14.38 | $11.38 | 14,752 |
| 2016-10-12 | $14.41 | $14.61 | $14.41 | $14.58 | $11.53 | 42,246 |
| 2016-10-11 | $14.53 | $14.55 | $14.45 | $14.47 | $11.41 | 13,490 |
| 2016-10-10 | $14.51 | $14.63 | $14.46 | $14.61 | $11.52 | 16,047 |
| 2016-10-07 | $14.51 | $14.57 | $14.47 | $14.51 | $11.44 | 6,601 |
| 2016-10-06 | $14.47 | $14.56 | $14.44 | $14.54 | $11.47 | 16,805 |
| 2016-10-05 | $14.50 | $14.53 | $14.49 | $14.49 | $11.43 | 4,401 |
| 2016-10-04 | $14.57 | $14.58 | $14.44 | $14.53 | $11.46 | 20,838 |
| 2016-10-03 | $14.59 | $14.66 | $14.52 | $14.59 | $11.50 | 27,494 |
| 2016-09-30 | $14.51 | $14.55 | $14.50 | $14.53 | $11.46 | 11,296 |
| 2016-09-29 | $14.55 | $14.59 | $14.45 | $14.46 | $11.40 | 28,371 |
| 2016-09-28 | $14.41 | $14.58 | $14.41 | $14.57 | $11.49 | 9,820 |
| 2016-09-27 | $14.40 | $14.50 | $14.36 | $14.46 | $11.40 | 43,951 |
| 2016-09-26 | $14.52 | $14.52 | $14.37 | $14.38 | $11.34 | 23,328 |
| 2016-09-23 | $14.54 | $14.57 | $14.46 | $14.48 | $11.42 | 11,777 |
| 2016-09-22 | $14.42 | $14.57 | $14.42 | $14.56 | $11.48 | 17,158 |
| 2016-09-21 | $14.37 | $14.40 | $14.24 | $14.38 | $11.34 | 32,972 |
| 2016-09-20 | $14.50 | $14.50 | $14.29 | $14.38 | $11.34 | 55,303 |
| 2016-09-19 | $14.58 | $14.72 | $14.41 | $14.41 | $11.36 | 22,235 |
| 2016-09-16 | $14.53 | $14.56 | $14.43 | $14.46 | $11.40 | 10,468 |
| 2016-09-15 | $14.55 | $14.60 | $14.55 | $14.55 | $11.47 | 11,805 |
| 2016-09-14 | $14.46 | $14.64 | $14.46 | $14.59 | $11.50 | 13,710 |
| 2016-09-13 | $14.65 | $14.65 | $14.50 | $14.50 | $11.43 | 15,004 |
| 2016-09-12 | $14.93 | $14.96 | $14.63 | $14.69 | $11.54 | 25,995 |
| 2016-09-09 | $15.00 | $15.02 | $14.78 | $14.79 | $11.62 | 22,134 |
| 2016-09-08 | $15.07 | $15.09 | $15.04 | $15.07 | $11.84 | 12,287 |
| 2016-09-07 | $15.01 | $15.12 | $15.00 | $15.07 | $11.84 | 13,913 |
| 2016-09-06 | $14.96 | $15.01 | $14.93 | $15.01 | $11.79 | 6,217 |
| 2016-09-02 | $14.97 | $15.02 | $14.95 | $14.95 | $11.75 | 17,214 |
| 2016-09-01 | $14.96 | $15.03 | $14.94 | $15.00 | $11.79 | 22,488 |
| 2016-08-31 | $15.02 | $15.02 | $14.90 | $14.96 | $11.76 | 24,058 |
| 2016-08-30 | $14.94 | $15.04 | $14.90 | $15.01 | $11.79 | 23,329 |
| 2016-08-29 | $15.02 | $15.03 | $14.95 | $14.99 | $11.78 | 19,724 |
| 2016-08-26 | $14.94 | $15.06 | $14.94 | $14.95 | $11.75 | 25,458 |
| 2016-08-25 | $15.03 | $15.07 | $14.86 | $14.90 | $11.71 | 26,661 |
| 2016-08-24 | $15.01 | $15.07 | $15.01 | $15.05 | $11.83 | 16,500 |
| 2016-08-23 | $14.99 | $15.05 | $14.95 | $14.98 | $11.77 | 36,109 |
| 2016-08-22 | $14.97 | $15.06 | $14.97 | $14.98 | $11.77 | 22,465 |
| 2016-08-19 | $15.03 | $15.04 | $14.93 | $14.97 | $11.76 | 9,531 |
| 2016-08-18 | $15.05 | $15.11 | $14.92 | $15.00 | $11.79 | 51,684 |
| 2016-08-17 | $14.94 | $15.08 | $14.94 | $15.05 | $11.83 | 40,636 |
| 2016-08-16 | $15.00 | $15.08 | $14.94 | $14.97 | $11.76 | 33,339 |
| 2016-08-15 | $15.02 | $15.06 | $14.95 | $14.97 | $11.76 | 27,109 |
| 2016-08-12 | $15.05 | $15.06 | $15.04 | $15.05 | $11.83 | 6,475 |
| 2016-08-11 | $14.90 | $15.08 | $14.90 | $15.06 | $11.83 | 27,398 |
| 2016-08-10 | $14.92 | $14.95 | $14.92 | $14.95 | $11.71 | 9,453 |
| 2016-08-09 | $14.86 | $14.93 | $14.82 | $14.91 | $11.67 | 28,453 |
| 2016-08-08 | $14.82 | $14.87 | $14.82 | $14.82 | $11.60 | 23,168 |
| 2016-08-05 | $14.95 | $15.01 | $14.90 | $14.90 | $11.67 | 17,687 |
| 2016-08-04 | $15.12 | $15.12 | $15.00 | $15.00 | $11.75 | 24,333 |
| 2016-08-03 | $14.91 | $15.05 | $14.91 | $15.04 | $11.78 | 10,934 |
| 2016-08-02 | $14.89 | $14.97 | $14.88 | $14.93 | $11.69 | 17,923 |
| 2016-08-01 | $15.02 | $15.03 | $14.97 | $15.00 | $11.74 | 13,509 |
| 2016-07-29 | $14.94 | $15.02 | $14.94 | $15.00 | $11.74 | 24,756 |
| 2016-07-28 | $14.97 | $14.97 | $14.92 | $14.92 | $11.68 | 8,899 |
| 2016-07-27 | $14.87 | $14.97 | $14.87 | $14.94 | $11.70 | 13,095 |
| 2016-07-26 | $15.02 | $15.04 | $14.82 | $14.82 | $11.60 | 47,482 |
| 2016-07-25 | $14.96 | $15.04 | $14.93 | $15.01 | $11.75 | 27,772 |
| 2016-07-22 | $15.01 | $15.03 | $14.99 | $15.01 | $11.75 | 9,289 |
| 2016-07-21 | $15.01 | $15.02 | $14.99 | $15.02 | $11.76 | 9,750 |
| 2016-07-20 | $15.02 | $15.05 | $14.96 | $14.99 | $11.74 | 15,789 |
| 2016-07-19 | $14.86 | $14.99 | $14.85 | $14.97 | $11.72 | 31,628 |
| 2016-07-18 | $14.65 | $14.90 | $14.65 | $14.86 | $11.63 | 34,330 |
| 2016-07-15 | $14.53 | $14.62 | $14.49 | $14.58 | $11.42 | 30,967 |
| 2016-07-14 | $14.70 | $14.73 | $14.49 | $14.49 | $11.34 | 46,978 |
| 2016-07-13 | $14.95 | $15.05 | $14.75 | $14.75 | $11.55 | 32,378 |
| 2016-07-12 | $15.15 | $15.18 | $15.00 | $15.01 | $11.71 | 34,765 |
| 2016-07-11 | $15.11 | $15.23 | $15.07 | $15.15 | $11.82 | 20,020 |
| 2016-07-08 | $15.10 | $15.19 | $15.10 | $15.12 | $11.79 | 17,482 |
| 2016-07-07 | $15.11 | $15.12 | $15.04 | $15.10 | $11.78 | 19,595 |
| 2016-07-06 | $15.03 | $15.15 | $14.95 | $15.13 | $11.80 | 34,386 |
| 2016-07-05 | $15.02 | $15.02 | $14.92 | $15.00 | $11.70 | 20,832 |
| 2016-07-01 | $14.90 | $14.99 | $14.85 | $14.98 | $11.69 | 35,784 |
| 2016-06-30 | $14.80 | $14.90 | $14.79 | $14.86 | $11.59 | 33,265 |
| 2016-06-29 | $14.81 | $14.92 | $14.73 | $14.73 | $11.49 | 52,513 |
| 2016-06-28 | $14.86 | $14.90 | $14.77 | $14.80 | $11.54 | 21,682 |
| 2016-06-27 | $14.83 | $14.83 | $14.76 | $14.82 | $11.56 | 18,139 |
| 2016-06-24 | $14.67 | $14.80 | $14.67 | $14.80 | $11.54 | 22,985 |
| 2016-06-23 | $14.64 | $14.69 | $14.61 | $14.66 | $11.44 | 28,186 |
| 2016-06-22 | $14.75 | $14.75 | $14.59 | $14.62 | $11.40 | 45,389 |
| 2016-06-21 | $14.68 | $14.78 | $14.61 | $14.69 | $11.46 | 44,593 |
| 2016-06-20 | $14.65 | $14.75 | $14.65 | $14.73 | $11.49 | 12,336 |
| 2016-06-17 | $14.69 | $14.73 | $14.69 | $14.70 | $11.47 | 4,620 |
| 2016-06-16 | $14.62 | $14.68 | $14.62 | $14.67 | $11.44 | 9,792 |
| 2016-06-15 | $14.67 | $14.67 | $14.53 | $14.61 | $11.40 | 13,426 |
| 2016-06-14 | $14.66 | $14.66 | $14.58 | $14.63 | $11.41 | 9,865 |
| 2016-06-13 | $14.70 | $14.75 | $14.57 | $14.57 | $11.37 | 68,924 |
| 2016-06-10 | $14.62 | $14.76 | $14.62 | $14.65 | $11.39 | 18,358 |
| 2016-06-09 | $14.62 | $14.73 | $14.59 | $14.64 | $11.38 | 34,401 |
| 2016-06-08 | $14.68 | $14.69 | $14.60 | $14.61 | $11.35 | 24,171 |
| 2016-06-07 | $14.60 | $14.68 | $14.60 | $14.68 | $11.41 | 18,367 |
| 2016-06-06 | $14.51 | $14.61 | $14.51 | $14.60 | $11.35 | 10,919 |
| 2016-06-03 | $14.53 | $14.70 | $14.51 | $14.55 | $11.31 | 27,755 |
| 2016-06-02 | $14.53 | $14.55 | $14.48 | $14.52 | $11.28 | 19,428 |
| 2016-06-01 | $14.46 | $14.55 | $14.46 | $14.55 | $11.31 | 29,473 |
| 2016-05-31 | $14.44 | $14.47 | $14.36 | $14.43 | $11.21 | 20,077 |
| 2016-05-27 | $14.43 | $14.49 | $14.43 | $14.47 | $11.25 | 18,926 |
| 2016-05-26 | $14.41 | $14.50 | $14.40 | $14.49 | $11.26 | 26,207 |
| 2016-05-25 | $14.41 | $14.42 | $14.37 | $14.38 | $11.18 | 10,021 |
| 2016-05-24 | $14.39 | $14.41 | $14.35 | $14.39 | $11.18 | 16,654 |
| 2016-05-23 | $14.40 | $14.47 | $14.32 | $14.35 | $11.15 | 32,038 |
| 2016-05-20 | $14.43 | $14.53 | $14.39 | $14.43 | $11.21 | 34,661 |
| 2016-05-19 | $14.52 | $14.55 | $14.40 | $14.46 | $11.24 | 44,238 |
| 2016-05-18 | $14.68 | $14.70 | $14.56 | $14.60 | $11.35 | 20,121 |
| 2016-05-17 | $14.70 | $14.70 | $14.67 | $14.70 | $11.42 | 21,110 |
| 2016-05-16 | $14.74 | $14.74 | $14.67 | $14.70 | $11.42 | 10,487 |
| 2016-05-13 | $14.63 | $14.75 | $14.63 | $14.73 | $11.45 | 21,344 |
| 2016-05-12 | $14.66 | $14.69 | $14.64 | $14.66 | $11.39 | 11,841 |
| 2016-05-11 | $14.62 | $14.70 | $14.62 | $14.69 | $11.42 | 8,609 |
| 2016-05-10 | $14.70 | $14.70 | $14.63 | $14.68 | $11.37 | 28,093 |
| 2016-05-09 | $14.65 | $14.70 | $14.60 | $14.69 | $11.37 | 35,432 |
| 2016-05-06 | $14.70 | $14.70 | $14.61 | $14.69 | $11.37 | 10,349 |
| 2016-05-05 | $14.70 | $14.70 | $14.66 | $14.70 | $11.38 | 12,613 |
| 2016-05-04 | $14.74 | $14.74 | $14.65 | $14.69 | $11.37 | 22,059 |
| 2016-05-03 | $14.67 | $14.75 | $14.67 | $14.74 | $11.41 | 11,111 |
| 2016-05-02 | $14.60 | $14.70 | $14.58 | $14.64 | $11.34 | 31,225 |
| 2016-04-29 | $14.56 | $14.57 | $14.55 | $14.56 | $11.27 | 11,998 |
| 2016-04-28 | $14.56 | $14.57 | $14.55 | $14.57 | $11.28 | 9,347 |
| 2016-04-27 | $14.48 | $14.57 | $14.48 | $14.57 | $11.28 | 22,670 |
| 2016-04-26 | $14.52 | $14.55 | $14.47 | $14.54 | $11.26 | 40,493 |
| 2016-04-25 | $14.54 | $14.54 | $14.51 | $14.51 | $11.23 | 5,115 |
| 2016-04-22 | $14.68 | $14.68 | $14.46 | $14.53 | $11.25 | 18,158 |
| 2016-04-21 | $14.64 | $14.68 | $14.60 | $14.67 | $11.36 | 11,050 |
| 2016-04-20 | $14.52 | $14.65 | $14.52 | $14.65 | $11.34 | 42,093 |
| 2016-04-19 | $14.50 | $14.54 | $14.43 | $14.54 | $11.26 | 14,563 |
| 2016-04-18 | $14.38 | $14.54 | $14.38 | $14.44 | $11.18 | 23,057 |
| 2016-04-15 | $14.34 | $14.46 | $14.34 | $14.37 | $11.13 | 26,798 |
| 2016-04-14 | $14.30 | $14.35 | $14.27 | $14.32 | $11.09 | 10,344 |
| 2016-04-13 | $14.35 | $14.38 | $14.26 | $14.31 | $11.08 | 32,468 |
| 2016-04-12 | $14.39 | $14.41 | $14.36 | $14.37 | $11.08 | 751 |
| 2016-04-11 | $14.41 | $14.41 | $14.35 | $14.37 | $11.08 | 12,275 |
| 2016-04-08 | $14.36 | $14.38 | $14.30 | $14.36 | $11.08 | 12,296 |
| 2016-04-07 | $14.35 | $14.39 | $14.32 | $14.33 | $11.05 | 25,622 |
| 2016-04-06 | $14.39 | $14.39 | $14.32 | $14.33 | $11.05 | 20,435 |
| 2016-04-05 | $14.30 | $14.38 | $14.30 | $14.30 | $11.03 | 25,889 |
| 2016-04-04 | $14.30 | $14.30 | $14.25 | $14.28 | $11.01 | 10,064 |
| 2016-04-01 | $14.45 | $14.53 | $14.24 | $14.24 | $10.98 | 44,539 |
| 2016-03-31 | $14.40 | $14.49 | $14.40 | $14.48 | $11.17 | 15,433 |
| 2016-03-30 | $14.39 | $14.47 | $14.34 | $14.40 | $11.11 | 26,420 |
| 2016-03-29 | $14.20 | $14.38 | $14.20 | $14.38 | $11.09 | 26,835 |
| 2016-03-28 | $14.21 | $14.21 | $14.16 | $14.21 | $10.96 | 8,261 |
| 2016-03-24 | $14.19 | $14.22 | $14.14 | $14.16 | $10.92 | 20,890 |
| 2016-03-23 | $14.17 | $14.20 | $14.15 | $14.19 | $10.95 | 10,654 |
| 2016-03-22 | $14.12 | $14.17 | $14.10 | $14.13 | $10.90 | 28,069 |
| 2016-03-21 | $14.12 | $14.12 | $14.08 | $14.11 | $10.88 | 16,388 |
| 2016-03-18 | $14.12 | $14.20 | $14.10 | $14.10 | $10.88 | 4,103 |
| 2016-03-17 | $14.10 | $14.24 | $14.10 | $14.13 | $10.90 | 17,951 |
| 2016-03-16 | $14.12 | $14.14 | $14.09 | $14.13 | $10.90 | 9,557 |
| 2016-03-15 | $14.14 | $14.17 | $14.09 | $14.11 | $10.88 | 24,265 |
| 2016-03-14 | $14.18 | $14.19 | $14.11 | $14.17 | $10.93 | 18,357 |
| 2016-03-11 | $14.35 | $14.35 | $14.16 | $14.16 | $10.92 | 22,208 |
| 2016-03-10 | $14.42 | $14.45 | $14.38 | $14.45 | $11.10 | 7,412 |
| 2016-03-09 | $14.35 | $14.43 | $14.26 | $14.39 | $11.06 | 25,308 |
| 2016-03-08 | $14.13 | $14.30 | $14.13 | $14.29 | $10.98 | 17,631 |
| 2016-03-07 | $14.19 | $14.19 | $14.06 | $14.16 | $10.88 | 30,818 |
| 2016-03-04 | $14.22 | $14.22 | $14.14 | $14.17 | $10.89 | 6,267 |
| 2016-03-03 | $14.22 | $14.22 | $14.12 | $14.18 | $10.90 | 11,612 |
| 2016-03-02 | $14.22 | $14.24 | $14.11 | $14.18 | $10.90 | 18,081 |
| 2016-03-01 | $14.22 | $14.26 | $14.12 | $14.23 | $10.93 | 36,009 |
| 2016-02-29 | $14.01 | $14.12 | $14.01 | $14.12 | $10.85 | 11,796 |
| 2016-02-26 | $14.02 | $14.03 | $14.00 | $14.00 | $10.76 | 19,967 |
| 2016-02-25 | $14.00 | $14.04 | $13.99 | $14.02 | $10.77 | 14,281 |
| 2016-02-24 | $13.98 | $14.00 | $13.94 | $13.99 | $10.75 | 12,510 |
| 2016-02-23 | $13.90 | $13.99 | $13.88 | $13.95 | $10.72 | 22,469 |
| 2016-02-22 | $13.95 | $13.96 | $13.90 | $13.90 | $10.68 | 6,380 |
| 2016-02-19 | $13.99 | $14.03 | $13.92 | $13.93 | $10.70 | 24,429 |
| 2016-02-18 | $13.93 | $14.02 | $13.89 | $14.00 | $10.76 | 33,426 |
| 2016-02-17 | $13.90 | $13.95 | $13.90 | $13.94 | $10.71 | 14,365 |
| 2016-02-16 | $14.04 | $14.04 | $13.77 | $13.95 | $10.72 | 42,676 |
| 2016-02-12 | $14.20 | $14.24 | $14.03 | $14.06 | $10.80 | 24,848 |
| 2016-02-11 | $14.32 | $14.33 | $14.22 | $14.22 | $10.93 | 16,437 |
| 2016-02-10 | $14.39 | $14.39 | $14.30 | $14.30 | $10.99 | 14,588 |
| 2016-02-09 | $14.44 | $14.59 | $14.34 | $14.45 | $11.06 | 44,815 |
| 2016-02-08 | $14.33 | $14.43 | $14.27 | $14.36 | $10.99 | 19,541 |
| 2016-02-05 | $14.28 | $14.33 | $14.27 | $14.30 | $10.95 | 13,286 |
| 2016-02-04 | $14.22 | $14.29 | $14.22 | $14.28 | $10.93 | 12,225 |
| 2016-02-03 | $14.28 | $14.31 | $14.27 | $14.30 | $10.95 | 12,041 |
| 2016-02-02 | $14.26 | $14.34 | $14.20 | $14.20 | $10.87 | 24,154 |
| 2016-02-01 | $14.22 | $14.40 | $14.20 | $14.32 | $10.96 | 40,219 |
| 2016-01-29 | $14.08 | $14.29 | $14.07 | $14.21 | $10.88 | 36,697 |
| 2016-01-28 | $14.00 | $14.07 | $13.94 | $14.07 | $10.77 | 18,089 |
| 2016-01-27 | $13.99 | $14.06 | $13.97 | $13.97 | $10.69 | 11,186 |
| 2016-01-26 | $13.90 | $14.01 | $13.90 | $14.01 | $10.72 | 19,028 |
| 2016-01-25 | $13.93 | $13.99 | $13.93 | $13.93 | $10.66 | 12,819 |
| 2016-01-22 | $13.93 | $14.00 | $13.90 | $13.98 | $10.70 | 14,003 |
| 2016-01-21 | $13.86 | $13.88 | $13.85 | $13.88 | $10.62 | 15,037 |
| 2016-01-20 | $13.90 | $13.91 | $13.78 | $13.80 | $10.56 | 12,550 |
| 2016-01-19 | $13.94 | $13.96 | $13.88 | $13.89 | $10.63 | 11,895 |
| 2016-01-15 | $13.88 | $13.98 | $13.85 | $13.91 | $10.65 | 25,628 |
| 2016-01-14 | $13.87 | $13.95 | $13.82 | $13.95 | $10.68 | 16,013 |
| 2016-01-13 | $13.79 | $13.85 | $13.79 | $13.84 | $10.59 | 11,354 |
| 2016-01-12 | $13.83 | $13.89 | $13.83 | $13.88 | $10.58 | 20,906 |
| 2016-01-11 | $13.83 | $13.87 | $13.80 | $13.85 | $10.56 | 22,413 |
| 2016-01-08 | $13.78 | $13.85 | $13.75 | $13.85 | $10.56 | 16,169 |
| 2016-01-07 | $13.81 | $13.81 | $13.75 | $13.76 | $10.49 | 8,335 |
| 2016-01-06 | $13.60 | $13.80 | $13.56 | $13.76 | $10.49 | 40,212 |
| 2016-01-05 | $13.55 | $13.65 | $13.52 | $13.60 | $10.37 | 25,090 |
| 2016-01-04 | $13.52 | $13.67 | $13.52 | $13.56 | $10.34 | 26,014 |
| 2015-12-31 | $13.62 | $13.67 | $13.52 | $13.60 | $10.37 | 47,623 |
| 2015-12-30 | $13.49 | $13.59 | $13.45 | $13.58 | $10.35 | 31,830 |
| 2015-12-29 | $13.60 | $13.60 | $13.47 | $13.48 | $10.28 | 27,501 |
| 2015-12-28 | $13.55 | $13.60 | $13.50 | $13.58 | $10.35 | 8,320 |
| 2015-12-24 | $13.55 | $13.58 | $13.45 | $13.51 | $10.30 | 10,131 |
| 2015-12-23 | $13.50 | $13.62 | $13.48 | $13.57 | $10.35 | 12,309 |
| 2015-12-22 | $13.56 | $13.58 | $13.50 | $13.52 | $10.31 | 23,263 |
| 2015-12-21 | $13.47 | $13.56 | $13.47 | $13.53 | $10.32 | 38,251 |
| 2015-12-18 | $13.55 | $13.58 | $13.42 | $13.42 | $10.23 | 51,626 |
| 2015-12-17 | $13.46 | $13.56 | $13.45 | $13.53 | $10.32 | 67,712 |
| 2015-12-16 | $13.43 | $13.46 | $13.34 | $13.46 | $10.26 | 16,008 |
| 2015-12-15 | $13.52 | $13.69 | $13.41 | $13.41 | $10.22 | 43,802 |
| 2015-12-14 | $13.61 | $13.66 | $13.51 | $13.51 | $10.30 | 10,565 |
| 2015-12-11 | $13.56 | $13.74 | $13.56 | $13.62 | $10.38 | 15,268 |
| 2015-12-10 | $13.66 | $13.70 | $13.66 | $13.66 | $10.37 | 17,445 |
| 2015-12-09 | $13.61 | $13.66 | $13.59 | $13.65 | $10.37 | 22,434 |
| 2015-12-08 | $13.60 | $13.62 | $13.57 | $13.60 | $10.33 | 6,139 |
| 2015-12-07 | $13.60 | $13.62 | $13.53 | $13.60 | $10.33 | 20,365 |
| 2015-12-04 | $13.52 | $13.61 | $13.52 | $13.58 | $10.32 | 24,327 |
| 2015-12-03 | $13.59 | $13.60 | $13.51 | $13.55 | $10.29 | 11,480 |
| 2015-12-02 | $13.60 | $13.61 | $13.57 | $13.61 | $10.34 | 21,693 |
| 2015-12-01 | $13.61 | $13.61 | $13.55 | $13.57 | $10.31 | 36,057 |
| 2015-11-30 | $13.52 | $13.61 | $13.52 | $13.61 | $10.34 | 17,277 |
| 2015-11-27 | $13.55 | $13.60 | $13.55 | $13.58 | $10.31 | 5,600 |
| 2015-11-25 | $13.55 | $13.61 | $13.38 | $13.61 | $10.34 | 31,214 |
| 2015-11-24 | $13.56 | $13.60 | $13.56 | $13.59 | $10.32 | 7,641 |
| 2015-11-23 | $13.55 | $13.61 | $13.53 | $13.57 | $10.31 | 16,619 |
| 2015-11-20 | $13.56 | $13.59 | $13.54 | $13.58 | $10.31 | 17,849 |
| 2015-11-19 | $13.57 | $13.59 | $13.56 | $13.58 | $10.31 | 11,232 |
| 2015-11-18 | $13.58 | $13.60 | $13.47 | $13.57 | $10.31 | 35,244 |
| 2015-11-17 | $13.61 | $13.62 | $13.59 | $13.61 | $10.34 | 14,412 |
| 2015-11-16 | $13.62 | $13.71 | $13.60 | $13.61 | $10.34 | 42,009 |
| 2015-11-13 | $13.55 | $13.64 | $13.50 | $13.62 | $10.34 | 12,205 |
| 2015-11-12 | $13.64 | $13.66 | $13.50 | $13.51 | $10.26 | 15,898 |
| 2015-11-11 | $13.59 | $13.66 | $13.59 | $13.59 | $10.32 | 2,734 |
| 2015-11-10 | $13.57 | $13.58 | $13.50 | $13.52 | $10.27 | 15,555 |
| 2015-11-09 | $13.59 | $13.59 | $13.55 | $13.58 | $10.27 | 7,336 |
| 2015-11-06 | $13.66 | $13.66 | $13.50 | $13.60 | $10.28 | 30,540 |
| 2015-11-05 | $13.67 | $13.73 | $13.55 | $13.72 | $10.38 | 13,584 |
| 2015-11-04 | $13.62 | $13.73 | $13.54 | $13.69 | $10.35 | 20,205 |
| 2015-11-03 | $13.67 | $13.69 | $13.52 | $13.53 | $10.23 | 39,987 |
| 2015-11-02 | $13.71 | $13.75 | $13.62 | $13.64 | $10.32 | 42,158 |
| 2015-10-30 | $13.48 | $13.74 | $13.48 | $13.73 | $10.38 | 31,980 |
| 2015-10-29 | $13.44 | $13.59 | $13.44 | $13.55 | $10.24 | 14,304 |
| 2015-10-28 | $13.43 | $13.50 | $13.41 | $13.47 | $10.19 | 19,360 |
| 2015-10-27 | $13.40 | $13.42 | $13.37 | $13.41 | $10.14 | 12,529 |
| 2015-10-26 | $13.39 | $13.43 | $13.39 | $13.40 | $10.13 | 10,228 |
| 2015-10-23 | $13.39 | $13.43 | $13.36 | $13.40 | $10.13 | 7,407 |
| 2015-10-22 | $13.40 | $13.45 | $13.34 | $13.43 | $10.16 | 19,252 |
| 2015-10-21 | $13.46 | $13.51 | $13.40 | $13.41 | $10.14 | 19,527 |
| 2015-10-20 | $13.49 | $13.49 | $13.40 | $13.40 | $10.13 | 4,692 |
| 2015-10-19 | $13.50 | $13.70 | $13.36 | $13.41 | $10.14 | 26,750 |
| 2015-10-16 | $13.49 | $13.61 | $13.44 | $13.45 | $10.17 | 25,987 |
| 2015-10-15 | $13.40 | $13.61 | $13.40 | $13.55 | $10.25 | 20,913 |
| 2015-10-14 | $13.47 | $13.55 | $13.45 | $13.51 | $10.22 | 4,902 |
| 2015-10-13 | $13.46 | $13.51 | $13.44 | $13.45 | $10.17 | 9,367 |
| 2015-10-12 | $13.50 | $13.55 | $13.50 | $13.53 | $10.19 | 7,094 |
| 2015-10-09 | $13.53 | $13.53 | $13.50 | $13.50 | $10.17 | 11,104 |
| 2015-10-08 | $13.53 | $13.54 | $13.50 | $13.52 | $10.18 | 14,261 |
| 2015-10-07 | $13.49 | $13.56 | $13.49 | $13.52 | $10.18 | 10,904 |
| 2015-10-06 | $13.51 | $13.57 | $13.46 | $13.47 | $10.14 | 14,370 |
| 2015-10-05 | $13.51 | $13.56 | $13.45 | $13.50 | $10.17 | 8,354 |
| 2015-10-02 | $13.55 | $13.55 | $13.48 | $13.51 | $10.17 | 15,615 |
| 2015-10-01 | $13.58 | $13.61 | $13.52 | $13.53 | $10.19 | 13,901 |
| 2015-09-30 | $13.47 | $13.51 | $13.41 | $13.51 | $10.17 | 17,914 |
| 2015-09-29 | $13.45 | $13.45 | $13.40 | $13.45 | $10.13 | 21,951 |
| 2015-09-28 | $13.30 | $13.43 | $13.26 | $13.37 | $10.07 | 22,967 |
| 2015-09-25 | $13.29 | $13.34 | $13.28 | $13.30 | $10.02 | 6,982 |
| 2015-09-24 | $13.35 | $13.35 | $13.23 | $13.27 | $9.99 | 17,349 |
| 2015-09-23 | $13.30 | $13.34 | $13.28 | $13.32 | $10.03 | 14,487 |
| 2015-09-22 | $13.44 | $13.45 | $13.31 | $13.34 | $10.05 | 25,550 |
| 2015-09-21 | $13.37 | $13.42 | $13.37 | $13.37 | $10.07 | 9,924 |
| 2015-09-18 | $13.52 | $13.52 | $13.38 | $13.44 | $10.12 | 9,092 |
| 2015-09-17 | $13.39 | $13.47 | $13.37 | $13.47 | $10.14 | 5,346 |
| 2015-09-16 | $13.39 | $13.40 | $13.34 | $13.36 | $10.06 | 8,729 |
| 2015-09-15 | $13.39 | $13.40 | $13.30 | $13.30 | $10.02 | 29,913 |
| 2015-09-14 | $13.53 | $13.65 | $13.37 | $13.37 | $10.07 | 16,739 |
| 2015-09-11 | $13.44 | $13.44 | $13.40 | $13.43 | $10.11 | 8,190 |
| 2015-09-10 | $13.54 | $13.60 | $13.50 | $13.50 | $10.12 | 11,293 |
| 2015-09-09 | $13.59 | $13.59 | $13.50 | $13.51 | $10.13 | 4,909 |
| 2015-09-08 | $13.57 | $13.60 | $13.52 | $13.55 | $10.16 | 23,905 |
| 2015-09-04 | $13.52 | $13.58 | $13.52 | $13.56 | $10.17 | 6,975 |
| 2015-09-03 | $13.54 | $13.57 | $13.52 | $13.52 | $10.14 | 10,041 |
| 2015-09-02 | $13.57 | $13.60 | $13.53 | $13.53 | $10.15 | 24,464 |
| 2015-09-01 | $13.59 | $13.59 | $13.48 | $13.56 | $10.17 | 15,536 |
| 2015-08-31 | $13.36 | $13.55 | $13.24 | $13.50 | $10.12 | 37,410 |
| 2015-08-28 | $13.39 | $13.52 | $13.35 | $13.41 | $10.06 | 13,555 |
| 2015-08-27 | $13.48 | $13.48 | $13.35 | $13.41 | $10.06 | 21,840 |
| 2015-08-26 | $13.40 | $13.45 | $13.35 | $13.37 | $10.03 | 8,426 |
| 2015-08-25 | $13.45 | $13.47 | $13.38 | $13.38 | $10.03 | 13,001 |
| 2015-08-24 | $13.47 | $13.51 | $13.35 | $13.44 | $10.08 | 33,351 |
| 2015-08-21 | $13.50 | $13.50 | $13.41 | $13.42 | $10.06 | 36,175 |
| 2015-08-20 | $13.50 | $13.55 | $13.50 | $13.50 | $10.12 | 22,692 |
| 2015-08-19 | $13.52 | $13.52 | $13.45 | $13.45 | $10.09 | 8,072 |
| 2015-08-18 | $13.41 | $13.52 | $13.41 | $13.50 | $10.12 | 7,318 |
| 2015-08-17 | $13.47 | $13.54 | $13.45 | $13.46 | $10.09 | 9,514 |
| 2015-08-14 | $13.44 | $13.57 | $13.43 | $13.52 | $10.14 | 14,039 |
| 2015-08-13 | $13.46 | $13.55 | $13.44 | $13.46 | $10.09 | 8,935 |
| 2015-08-12 | $13.55 | $13.67 | $13.47 | $13.53 | $10.15 | 21,771 |
| 2015-08-11 | $13.47 | $13.62 | $13.47 | $13.53 | $10.10 | 2,582 |
| 2015-08-10 | $13.50 | $13.51 | $13.41 | $13.50 | $10.08 | 6,772 |
| 2015-08-07 | $13.55 | $13.55 | $13.40 | $13.46 | $10.05 | 10,816 |
| 2015-08-06 | $13.35 | $13.48 | $13.35 | $13.39 | $10.00 | 12,724 |
| 2015-08-05 | $13.55 | $13.63 | $13.27 | $13.27 | $9.91 | 58,696 |
| 2015-08-04 | $13.60 | $13.68 | $13.41 | $13.46 | $10.05 | 15,076 |
| 2015-08-03 | $13.69 | $13.69 | $13.54 | $13.58 | $10.14 | 22,290 |
| 2015-07-31 | $13.35 | $13.72 | $13.35 | $13.60 | $10.15 | 22,449 |
| 2015-07-30 | $13.45 | $13.46 | $13.32 | $13.34 | $9.96 | 15,834 |
| 2015-07-29 | $13.43 | $13.47 | $13.35 | $13.47 | $10.06 | 9,390 |
Nuveen Virginia Quality Municipal Income Fund (NPV) News Headlines
Recent Nuveen Virginia Quality Municipal Income Fund (NPV) News
Similar Companies to Nuveen Virginia Quality Municipal Income Fund (NPV) 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 | -- | -- | -- |