Nuveen Pennsylvania Quality Municipal Income Fund (NQP) Exchange: NYSE
Data as of Oct. 9, 2025
$10.89 ($-0.04) -0.37%
Nuveen Pennsylvania Quality Municipal Income Fund - Daily Information
Click for more stock information on Nuveen Pennsylvania Quality Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $10.87 |
| Previous Close | $10.89 |
| High | $10.96 |
| Low | $10.87 |
| Adjusted Open | $10.87 |
| Previous Adjusted Close | $10.89 |
| Adjusted High | $10.96 |
| Adjusted Low | $10.87 |
About Nuveen Pennsylvania Quality Municipal Income Fund (NQP)
Nuveen Pennsylvania Investment Quality Municipal Fund Inc.
Invest in Nuveen Pennsylvania Quality Municipal Income Fund (NQP)
Historical Stock Data for Nuveen Pennsylvania Quality Municipal Income Fund (NQP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $10.87 | $10.96 | $10.87 | $10.89 | $10.89 | 71,530 |
| 2025-08-14 | $11.01 | $11.03 | $10.93 | $10.93 | $10.85 | 81,144 |
| 2025-08-13 | $11.03 | $11.03 | $11.01 | $11.01 | $11.01 | 97,651 |
| 2025-08-12 | $11.01 | $11.02 | $10.97 | $11.01 | $11.01 | 85,010 |
| 2025-08-11 | $11.02 | $11.03 | $10.99 | $11.01 | $11.01 | 38,847 |
| 2025-08-08 | $11.02 | $11.02 | $10.96 | $11.00 | $11.00 | 78,006 |
| 2025-08-07 | $11.05 | $11.06 | $10.99 | $10.99 | $10.99 | 55,645 |
| 2025-08-06 | $11.01 | $11.11 | $10.98 | $11.03 | $11.03 | 79,186 |
| 2025-08-05 | $10.93 | $11.01 | $10.93 | $10.99 | $10.99 | 36,157 |
| 2025-08-04 | $10.96 | $10.96 | $10.92 | $10.93 | $10.93 | 58,508 |
| 2025-08-01 | $10.91 | $10.97 | $10.88 | $10.93 | $10.93 | 101,314 |
| 2025-07-31 | $10.84 | $10.88 | $10.83 | $10.85 | $10.85 | 74,211 |
| 2025-07-30 | $10.80 | $10.83 | $10.79 | $10.79 | $10.79 | 29,673 |
| 2025-07-29 | $10.82 | $10.85 | $10.75 | $10.85 | $10.85 | 84,654 |
| 2025-07-28 | $10.81 | $10.83 | $10.76 | $10.80 | $10.80 | 36,962 |
| 2025-07-25 | $10.76 | $10.83 | $10.74 | $10.79 | $10.79 | 75,268 |
| 2025-07-24 | $10.73 | $10.75 | $10.72 | $10.73 | $10.73 | 68,381 |
| 2025-07-23 | $10.82 | $10.82 | $10.74 | $10.74 | $10.74 | 94,159 |
| 2025-07-22 | $10.83 | $10.84 | $10.80 | $10.83 | $10.83 | 39,218 |
| 2025-07-21 | $10.86 | $10.89 | $10.80 | $10.81 | $10.81 | 71,259 |
| 2025-07-18 | $10.88 | $10.91 | $10.80 | $10.80 | $10.80 | 45,316 |
| 2025-07-17 | $10.96 | $10.96 | $10.83 | $10.85 | $10.85 | 84,436 |
| 2025-07-16 | $11.01 | $11.04 | $10.92 | $10.93 | $10.93 | 71,938 |
| 2025-07-15 | $11.07 | $11.07 | $10.96 | $11.01 | $11.01 | 108,690 |
| 2025-07-14 | $11.10 | $11.11 | $11.04 | $11.09 | $11.01 | 112,609 |
| 2025-07-11 | $11.11 | $11.13 | $11.03 | $11.05 | $10.97 | 109,935 |
| 2025-07-10 | $11.12 | $11.14 | $11.11 | $11.11 | $11.03 | 75,642 |
| 2025-07-09 | $11.13 | $11.16 | $11.10 | $11.12 | $11.04 | 87,034 |
| 2025-07-08 | $11.11 | $11.12 | $11.09 | $11.10 | $11.02 | 46,017 |
| 2025-07-07 | $11.19 | $11.21 | $11.11 | $11.13 | $11.05 | 104,849 |
| 2025-07-03 | $11.18 | $11.29 | $11.09 | $11.14 | $11.14 | 81,248 |
| 2025-07-02 | $11.25 | $11.28 | $11.16 | $11.23 | $11.23 | 91,337 |
| 2025-07-01 | $11.25 | $11.30 | $11.22 | $11.28 | $11.28 | 119,484 |
| 2025-06-30 | $11.15 | $11.22 | $11.13 | $11.22 | $11.22 | 112,937 |
| 2025-06-27 | $11.12 | $11.14 | $11.09 | $11.14 | $11.14 | 24,086 |
| 2025-06-26 | $11.12 | $11.12 | $11.04 | $11.10 | $11.10 | 69,550 |
| 2025-06-25 | $11.07 | $11.12 | $11.03 | $11.09 | $11.09 | 65,639 |
| 2025-06-24 | $11.09 | $11.11 | $11.05 | $11.09 | $11.09 | 119,075 |
| 2025-06-23 | $11.02 | $11.13 | $11.01 | $11.05 | $11.05 | 92,556 |
| 2025-06-20 | $10.99 | $11.03 | $10.99 | $11.03 | $11.03 | 61,723 |
| 2025-06-18 | $11.00 | $11.02 | $10.97 | $10.99 | $10.99 | 240,481 |
| 2025-06-17 | $10.99 | $11.00 | $10.97 | $10.98 | $10.98 | 82,676 |
| 2025-06-16 | $11.00 | $11.00 | $10.97 | $10.98 | $10.98 | 104,057 |
| 2025-06-13 | $11.00 | $11.06 | $10.97 | $10.99 | $10.99 | 76,621 |
| 2025-06-12 | $11.10 | $11.13 | $11.07 | $11.07 | $10.99 | 134,544 |
| 2025-06-11 | $11.12 | $11.13 | $11.08 | $11.09 | $11.01 | 60,137 |
| 2025-06-10 | $11.10 | $11.10 | $11.04 | $11.07 | $10.99 | 69,785 |
| 2025-06-09 | $11.05 | $11.12 | $11.02 | $11.02 | $10.94 | 71,814 |
| 2025-06-06 | $11.14 | $11.15 | $11.08 | $11.08 | $11.00 | 44,351 |
| 2025-06-05 | $11.20 | $11.20 | $11.13 | $11.17 | $11.09 | 65,372 |
| 2025-06-04 | $11.12 | $11.17 | $11.09 | $11.14 | $11.06 | 94,361 |
| 2025-06-03 | $11.15 | $11.15 | $11.08 | $11.10 | $11.02 | 73,527 |
| 2025-06-02 | $11.09 | $11.12 | $11.03 | $11.10 | $11.02 | 122,246 |
| 2025-05-30 | $11.07 | $11.09 | $11.02 | $11.09 | $11.01 | 93,281 |
| 2025-05-29 | $11.05 | $11.08 | $11.00 | $11.05 | $10.97 | 66,192 |
| 2025-05-28 | $11.02 | $11.12 | $11.01 | $11.01 | $10.93 | 32,685 |
| 2025-05-27 | $11.04 | $11.10 | $10.96 | $11.07 | $10.99 | 60,702 |
| 2025-05-23 | $11.00 | $11.02 | $10.96 | $10.98 | $10.90 | 160,442 |
| 2025-05-22 | $10.97 | $11.04 | $10.93 | $11.02 | $10.94 | 81,497 |
| 2025-05-21 | $11.02 | $11.06 | $10.96 | $10.97 | $10.89 | 96,708 |
| 2025-05-20 | $11.09 | $11.10 | $11.03 | $11.08 | $11.00 | 67,829 |
| 2025-05-19 | $11.07 | $11.11 | $11.07 | $11.07 | $10.99 | 97,091 |
| 2025-05-16 | $11.14 | $11.17 | $11.12 | $11.15 | $11.07 | 146,182 |
| 2025-05-15 | $11.19 | $11.22 | $11.10 | $11.10 | $11.02 | 162,400 |
| 2025-05-14 | $11.22 | $11.26 | $11.17 | $11.18 | $11.02 | 90,948 |
| 2025-05-13 | $11.26 | $11.29 | $11.21 | $11.24 | $11.08 | 92,720 |
| 2025-05-12 | $11.34 | $11.36 | $11.20 | $11.26 | $11.10 | 94,977 |
| 2025-05-09 | $11.42 | $11.42 | $11.29 | $11.34 | $11.34 | 40,591 |
| 2025-05-08 | $11.39 | $11.46 | $11.31 | $11.35 | $11.35 | 38,470 |
| 2025-05-07 | $11.30 | $11.38 | $11.30 | $11.35 | $11.35 | 37,429 |
| 2025-05-06 | $11.25 | $11.38 | $11.23 | $11.29 | $11.29 | 56,961 |
| 2025-05-05 | $11.33 | $11.33 | $11.28 | $11.28 | $11.28 | 53,090 |
| 2025-05-02 | $11.34 | $11.35 | $11.30 | $11.30 | $11.30 | 50,645 |
| 2025-05-01 | $11.38 | $11.44 | $11.28 | $11.38 | $11.38 | 124,539 |
| 2025-04-30 | $11.28 | $11.30 | $11.23 | $11.30 | $11.30 | 120,278 |
| 2025-04-29 | $11.22 | $11.30 | $11.22 | $11.25 | $11.25 | 54,440 |
| 2025-04-28 | $11.20 | $11.27 | $11.20 | $11.22 | $11.22 | 64,331 |
| 2025-04-25 | $11.21 | $11.26 | $11.18 | $11.19 | $11.19 | 30,383 |
| 2025-04-24 | $11.13 | $11.20 | $11.13 | $11.16 | $11.16 | 104,173 |
| 2025-04-23 | $11.13 | $11.20 | $11.11 | $11.11 | $11.11 | 113,648 |
| 2025-04-22 | $10.94 | $11.02 | $10.90 | $11.02 | $11.02 | 52,883 |
| 2025-04-21 | $11.07 | $11.07 | $10.86 | $10.92 | $10.92 | 105,090 |
| 2025-04-17 | $11.05 | $11.09 | $10.98 | $11.02 | $11.02 | 97,757 |
| 2025-04-16 | $11.03 | $11.14 | $11.02 | $11.04 | $11.04 | 56,280 |
| 2025-04-15 | $11.01 | $11.14 | $11.00 | $11.02 | $11.02 | 76,689 |
| 2025-04-14 | $11.03 | $11.14 | $11.03 | $11.08 | $11.00 | 88,217 |
| 2025-04-11 | $11.00 | $11.04 | $10.88 | $10.97 | $10.89 | 131,789 |
| 2025-04-10 | $11.10 | $11.13 | $10.97 | $11.04 | $10.96 | 269,863 |
| 2025-04-09 | $10.80 | $11.23 | $10.65 | $11.15 | $11.07 | 313,052 |
| 2025-04-08 | $11.05 | $11.15 | $10.92 | $10.92 | $10.84 | 121,038 |
| 2025-04-07 | $11.34 | $11.39 | $11.03 | $11.09 | $11.01 | 92,502 |
| 2025-04-04 | $11.43 | $11.51 | $11.25 | $11.45 | $11.37 | 172,119 |
| 2025-04-03 | $11.33 | $11.46 | $11.33 | $11.42 | $11.34 | 55,320 |
| 2025-04-02 | $11.42 | $11.42 | $11.35 | $11.35 | $11.27 | 73,165 |
| 2025-04-01 | $11.27 | $11.37 | $11.24 | $11.36 | $11.28 | 71,005 |
| 2025-03-31 | $11.17 | $11.22 | $11.11 | $11.22 | $11.14 | 144,533 |
| 2025-03-28 | $11.16 | $11.18 | $11.12 | $11.12 | $11.04 | 48,360 |
| 2025-03-27 | $11.16 | $11.16 | $11.11 | $11.12 | $11.04 | 93,836 |
| 2025-03-26 | $11.30 | $11.30 | $11.17 | $11.19 | $11.11 | 62,324 |
| 2025-03-25 | $11.41 | $11.42 | $11.28 | $11.28 | $11.20 | 56,141 |
| 2025-03-24 | $11.41 | $11.42 | $11.37 | $11.40 | $11.32 | 50,859 |
| 2025-03-21 | $11.39 | $11.45 | $11.35 | $11.38 | $11.30 | 67,307 |
| 2025-03-20 | $11.35 | $11.40 | $11.30 | $11.36 | $11.28 | 39,475 |
| 2025-03-19 | $11.31 | $11.34 | $11.25 | $11.28 | $11.20 | 65,048 |
| 2025-03-18 | $11.33 | $11.39 | $11.30 | $11.34 | $11.26 | 55,967 |
| 2025-03-17 | $11.35 | $11.37 | $11.31 | $11.31 | $11.23 | 107,116 |
| 2025-03-14 | $11.42 | $11.42 | $11.33 | $11.35 | $11.27 | 52,452 |
| 2025-03-13 | $11.48 | $11.51 | $11.44 | $11.44 | $11.28 | 53,129 |
| 2025-03-12 | $11.56 | $11.56 | $11.50 | $11.51 | $11.35 | 78,478 |
| 2025-03-11 | $11.53 | $11.57 | $11.51 | $11.54 | $11.38 | 35,239 |
| 2025-03-10 | $11.52 | $11.55 | $11.48 | $11.48 | $11.32 | 82,759 |
| 2025-03-07 | $11.56 | $11.66 | $11.46 | $11.46 | $11.30 | 95,432 |
| 2025-03-06 | $11.68 | $11.68 | $11.55 | $11.55 | $11.39 | 40,858 |
| 2025-03-05 | $11.76 | $11.76 | $11.64 | $11.74 | $11.58 | 51,161 |
| 2025-03-04 | $11.80 | $11.81 | $11.68 | $11.70 | $11.54 | 66,123 |
| 2025-03-03 | $11.87 | $11.87 | $11.69 | $11.76 | $11.60 | 84,500 |
| 2025-02-28 | $11.77 | $11.83 | $11.73 | $11.83 | $11.67 | 64,162 |
| 2025-02-27 | $11.78 | $11.78 | $11.69 | $11.73 | $11.57 | 43,507 |
| 2025-02-26 | $11.68 | $11.74 | $11.68 | $11.71 | $11.55 | 17,265 |
| 2025-02-25 | $11.68 | $11.74 | $11.63 | $11.68 | $11.52 | 61,319 |
| 2025-02-24 | $11.61 | $11.65 | $11.61 | $11.63 | $11.47 | 59,948 |
| 2025-02-21 | $11.67 | $11.67 | $11.63 | $11.65 | $11.49 | 44,057 |
| 2025-02-20 | $11.58 | $11.63 | $11.58 | $11.61 | $11.45 | 26,461 |
| 2025-02-19 | $11.58 | $11.59 | $11.54 | $11.58 | $11.42 | 132,201 |
| 2025-02-18 | $11.55 | $11.58 | $11.55 | $11.58 | $11.42 | 33,498 |
| 2025-02-14 | $11.60 | $11.67 | $11.57 | $11.57 | $11.41 | 78,902 |
| 2025-02-13 | $11.56 | $11.63 | $11.56 | $11.60 | $11.36 | 52,629 |
| 2025-02-12 | $11.57 | $11.57 | $11.52 | $11.53 | $11.29 | 103,222 |
| 2025-02-11 | $11.71 | $11.72 | $11.66 | $11.72 | $11.48 | 67,993 |
| 2025-02-10 | $11.71 | $11.74 | $11.70 | $11.71 | $11.47 | 53,105 |
| 2025-02-07 | $11.71 | $11.72 | $11.69 | $11.70 | $11.46 | 18,270 |
| 2025-02-06 | $11.69 | $11.74 | $11.69 | $11.73 | $11.49 | 82,037 |
| 2025-02-05 | $11.70 | $11.75 | $11.67 | $11.67 | $11.43 | 110,394 |
| 2025-02-04 | $11.61 | $11.63 | $11.58 | $11.59 | $11.35 | 76,043 |
| 2025-02-03 | $11.59 | $11.63 | $11.55 | $11.60 | $11.36 | 55,073 |
| 2025-01-31 | $11.51 | $11.56 | $11.48 | $11.55 | $11.31 | 73,278 |
| 2025-01-30 | $11.41 | $11.49 | $11.40 | $11.47 | $11.24 | 53,494 |
| 2025-01-29 | $11.38 | $11.42 | $11.36 | $11.36 | $11.13 | 58,175 |
| 2025-01-28 | $11.41 | $11.41 | $11.35 | $11.39 | $11.16 | 47,861 |
| 2025-01-27 | $11.38 | $11.38 | $11.33 | $11.35 | $11.12 | 39,501 |
| 2025-01-24 | $11.27 | $11.36 | $11.27 | $11.33 | $11.10 | 33,264 |
| 2025-01-23 | $11.34 | $11.38 | $11.26 | $11.29 | $11.06 | 79,393 |
| 2025-01-22 | $11.40 | $11.41 | $11.34 | $11.39 | $11.16 | 452,567 |
| 2025-01-21 | $11.32 | $11.39 | $11.31 | $11.36 | $11.13 | 85,252 |
| 2025-01-17 | $11.25 | $11.32 | $11.24 | $11.30 | $11.30 | 79,570 |
| 2025-01-16 | $11.18 | $11.23 | $11.18 | $11.22 | $11.22 | 41,280 |
| 2025-01-15 | $11.22 | $11.23 | $11.16 | $11.19 | $11.19 | 66,188 |
| 2025-01-14 | $11.17 | $11.22 | $11.15 | $11.17 | $11.09 | 39,622 |
| 2025-01-13 | $11.20 | $11.24 | $11.17 | $11.18 | $11.10 | 57,470 |
| 2025-01-10 | $11.28 | $11.29 | $11.22 | $11.25 | $11.17 | 79,225 |
| 2025-01-08 | $11.33 | $11.37 | $11.28 | $11.33 | $11.25 | 50,588 |
| 2025-01-07 | $11.39 | $11.40 | $11.29 | $11.33 | $11.25 | 74,587 |
| 2025-01-06 | $11.41 | $11.41 | $11.36 | $11.39 | $11.31 | 70,642 |
| 2025-01-03 | $11.36 | $11.43 | $11.36 | $11.40 | $11.32 | 110,838 |
| 2025-01-02 | $11.29 | $11.34 | $11.23 | $11.34 | $11.26 | 81,006 |
| 2024-12-31 | $11.14 | $11.22 | $11.11 | $11.18 | $11.10 | 242,589 |
| 2024-12-30 | $11.05 | $11.20 | $11.05 | $11.09 | $11.01 | 317,460 |
| 2024-12-27 | $11.18 | $11.22 | $11.11 | $11.12 | $11.04 | 152,410 |
| 2024-12-26 | $11.24 | $11.28 | $11.10 | $11.24 | $11.16 | 232,136 |
| 2024-12-24 | $11.17 | $11.19 | $11.10 | $11.18 | $11.10 | 89,320 |
| 2024-12-23 | $11.16 | $11.22 | $11.10 | $11.12 | $11.12 | 155,387 |
| 2024-12-20 | $11.32 | $11.39 | $11.17 | $11.21 | $11.21 | 258,704 |
| 2024-12-19 | $11.50 | $11.53 | $11.23 | $11.31 | $11.31 | 189,428 |
| 2024-12-18 | $11.58 | $11.72 | $11.46 | $11.49 | $11.49 | 143,036 |
| 2024-12-17 | $11.68 | $11.73 | $11.54 | $11.56 | $11.56 | 112,576 |
| 2024-12-16 | $11.79 | $11.80 | $11.71 | $11.72 | $11.72 | 112,911 |
| 2024-12-13 | $11.83 | $11.86 | $11.74 | $11.74 | $11.74 | 124,111 |
| 2024-12-12 | $12.07 | $12.07 | $11.93 | $11.97 | $11.89 | 98,104 |
| 2024-12-11 | $12.07 | $12.11 | $12.02 | $12.08 | $12.00 | 71,471 |
| 2024-12-10 | $12.01 | $12.08 | $12.00 | $12.03 | $11.95 | 151,597 |
| 2024-12-09 | $12.05 | $12.09 | $12.03 | $12.04 | $11.96 | 55,495 |
| 2024-12-06 | $12.07 | $12.10 | $12.03 | $12.06 | $11.98 | 66,425 |
| 2024-12-05 | $12.11 | $12.11 | $12.03 | $12.03 | $11.95 | 75,110 |
| 2024-12-04 | $12.10 | $12.11 | $12.08 | $12.11 | $12.03 | 63,775 |
| 2024-12-03 | $12.10 | $12.12 | $12.06 | $12.11 | $12.03 | 64,404 |
| 2024-12-02 | $12.02 | $12.10 | $11.99 | $12.10 | $12.02 | 98,981 |
| 2024-11-29 | $12.02 | $12.03 | $11.98 | $12.01 | $12.01 | 123,564 |
| 2024-11-27 | $11.88 | $11.98 | $11.84 | $11.98 | $11.98 | 71,935 |
| 2024-11-26 | $11.82 | $11.84 | $11.76 | $11.84 | $11.84 | 67,189 |
| 2024-11-25 | $11.85 | $11.90 | $11.79 | $11.86 | $11.86 | 103,628 |
| 2024-11-22 | $11.75 | $11.80 | $11.75 | $11.77 | $11.77 | 18,703 |
| 2024-11-21 | $11.77 | $11.81 | $11.77 | $11.78 | $11.78 | 62,982 |
| 2024-11-20 | $11.74 | $11.79 | $11.74 | $11.77 | $11.77 | 67,008 |
| 2024-11-19 | $11.74 | $11.80 | $11.73 | $11.76 | $11.76 | 114,930 |
| 2024-11-18 | $11.78 | $11.78 | $11.67 | $11.74 | $11.74 | 73,228 |
| 2024-11-15 | $11.72 | $11.79 | $11.69 | $11.73 | $11.73 | 39,399 |
| 2024-11-14 | $11.87 | $11.89 | $11.80 | $11.83 | $11.75 | 57,854 |
| 2024-11-13 | $11.83 | $11.83 | $11.74 | $11.80 | $11.72 | 114,360 |
| 2024-11-12 | $11.82 | $11.90 | $11.75 | $11.79 | $11.71 | 185,008 |
| 2024-11-11 | $11.91 | $11.92 | $11.84 | $11.88 | $11.80 | 154,615 |
| 2024-11-08 | $11.81 | $11.89 | $11.81 | $11.88 | $11.88 | 260,523 |
| 2024-11-07 | $11.74 | $11.78 | $11.66 | $11.76 | $11.76 | 180,213 |
| 2024-11-06 | $11.74 | $11.76 | $11.21 | $11.71 | $11.71 | 198,722 |
| 2024-11-05 | $11.83 | $11.87 | $11.81 | $11.83 | $11.83 | 126,686 |
| 2024-11-04 | $11.85 | $11.95 | $11.83 | $11.85 | $11.85 | 38,135 |
| 2024-11-01 | $12.02 | $12.02 | $11.80 | $11.80 | $11.80 | 155,269 |
| 2024-10-31 | $11.88 | $11.96 | $11.86 | $11.95 | $11.95 | 86,655 |
| 2024-10-30 | $11.84 | $11.95 | $11.77 | $11.88 | $11.88 | 170,039 |
| 2024-10-29 | $11.85 | $11.88 | $11.73 | $11.78 | $11.78 | 175,512 |
| 2024-10-28 | $12.00 | $12.02 | $11.85 | $11.89 | $11.89 | 61,225 |
| 2024-10-25 | $11.99 | $12.06 | $11.91 | $11.94 | $11.94 | 41,487 |
| 2024-10-24 | $11.98 | $11.99 | $11.94 | $11.98 | $11.98 | 50,701 |
| 2024-10-23 | $12.14 | $12.15 | $11.98 | $12.02 | $12.02 | 80,194 |
| 2024-10-22 | $12.20 | $12.20 | $12.13 | $12.15 | $12.15 | 110,324 |
| 2024-10-21 | $12.30 | $12.30 | $12.15 | $12.15 | $12.15 | 60,016 |
| 2024-10-18 | $12.27 | $12.30 | $12.22 | $12.29 | $12.29 | 50,033 |
| 2024-10-17 | $12.16 | $12.26 | $12.16 | $12.25 | $12.25 | 41,761 |
| 2024-10-16 | $12.23 | $12.28 | $12.18 | $12.27 | $12.27 | 117,659 |
| 2024-10-15 | $12.35 | $12.35 | $12.23 | $12.23 | $12.23 | 90,450 |
| 2024-10-14 | $12.42 | $12.45 | $12.32 | $12.34 | $12.26 | 82,728 |
| 2024-10-11 | $12.53 | $12.53 | $12.37 | $12.45 | $12.37 | 126,359 |
| 2024-10-10 | $12.54 | $12.54 | $12.47 | $12.48 | $12.40 | 44,239 |
| 2024-10-09 | $12.53 | $12.53 | $12.47 | $12.48 | $12.40 | 64,981 |
| 2024-10-08 | $12.52 | $12.54 | $12.46 | $12.51 | $12.43 | 75,699 |
| 2024-10-07 | $12.57 | $12.58 | $12.47 | $12.48 | $12.40 | 21,907 |
| 2024-10-04 | $12.62 | $12.66 | $12.56 | $12.58 | $12.50 | 64,400 |
| 2024-10-03 | $12.63 | $12.68 | $12.60 | $12.66 | $12.58 | 31,269 |
| 2024-10-02 | $12.64 | $12.67 | $12.59 | $12.66 | $12.58 | 17,899 |
| 2024-10-01 | $12.69 | $12.73 | $12.59 | $12.69 | $12.69 | 58,602 |
| 2024-09-30 | $12.65 | $12.65 | $12.60 | $12.62 | $12.62 | 88,590 |
| 2024-09-27 | $12.55 | $12.65 | $12.54 | $12.61 | $12.61 | 43,910 |
| 2024-09-26 | $12.56 | $12.61 | $12.52 | $12.52 | $12.52 | 27,740 |
| 2024-09-25 | $12.60 | $12.61 | $12.52 | $12.54 | $12.54 | 35,935 |
| 2024-09-24 | $12.55 | $12.61 | $12.52 | $12.59 | $12.59 | 51,864 |
| 2024-09-23 | $12.60 | $12.64 | $12.55 | $12.57 | $12.57 | 46,581 |
| 2024-09-20 | $12.72 | $12.73 | $12.63 | $12.66 | $12.66 | 37,634 |
| 2024-09-19 | $12.67 | $12.72 | $12.64 | $12.71 | $12.71 | 116,997 |
| 2024-09-18 | $12.74 | $12.74 | $12.62 | $12.67 | $12.67 | 45,919 |
| 2024-09-17 | $12.79 | $12.89 | $12.66 | $12.69 | $12.69 | 74,416 |
| 2024-09-16 | $12.73 | $12.78 | $12.67 | $12.73 | $12.73 | 53,610 |
| 2024-09-13 | $12.62 | $12.80 | $12.62 | $12.73 | $12.73 | 83,813 |
| 2024-09-12 | $12.68 | $12.74 | $12.66 | $12.73 | $12.65 | 42,042 |
| 2024-09-11 | $12.66 | $12.74 | $12.66 | $12.70 | $12.62 | 30,372 |
| 2024-09-10 | $12.78 | $12.78 | $12.66 | $12.66 | $12.58 | 48,021 |
| 2024-09-09 | $12.68 | $12.68 | $12.64 | $12.67 | $12.59 | 30,729 |
| 2024-09-06 | $12.68 | $12.68 | $12.60 | $12.65 | $12.57 | 48,788 |
| 2024-09-05 | $12.57 | $12.64 | $12.57 | $12.63 | $12.55 | 49,937 |
| 2024-09-04 | $12.55 | $12.61 | $12.55 | $12.61 | $12.53 | 107,009 |
| 2024-09-03 | $12.55 | $12.56 | $12.48 | $12.55 | $12.47 | 67,475 |
| 2024-08-30 | $12.40 | $12.50 | $12.35 | $12.50 | $12.42 | 40,008 |
| 2024-08-29 | $12.36 | $12.40 | $12.35 | $12.40 | $12.32 | 39,808 |
| 2024-08-28 | $12.34 | $12.43 | $12.34 | $12.38 | $12.30 | 60,819 |
| 2024-08-27 | $12.32 | $12.42 | $12.29 | $12.37 | $12.29 | 83,788 |
| 2024-08-26 | $12.38 | $12.40 | $12.31 | $12.32 | $12.24 | 69,807 |
| 2024-08-23 | $12.30 | $12.34 | $12.30 | $12.32 | $12.24 | 108,718 |
| 2024-08-22 | $12.33 | $12.33 | $12.27 | $12.29 | $12.22 | 55,213 |
| 2024-08-21 | $12.37 | $12.37 | $12.30 | $12.33 | $12.25 | 68,908 |
| 2024-08-20 | $12.34 | $12.34 | $12.30 | $12.31 | $12.23 | 42,093 |
| 2024-08-19 | $12.30 | $12.36 | $12.29 | $12.30 | $12.23 | 40,626 |
| 2024-08-16 | $12.32 | $12.35 | $12.31 | $12.31 | $12.24 | 54,289 |
| 2024-08-15 | $12.42 | $12.42 | $12.30 | $12.31 | $12.24 | 48,457 |
| 2024-08-14 | $12.44 | $12.51 | $12.44 | $12.44 | $12.29 | 71,591 |
| 2024-08-13 | $12.49 | $12.51 | $12.44 | $12.45 | $12.30 | 47,437 |
| 2024-08-12 | $12.55 | $12.55 | $12.43 | $12.44 | $12.29 | 40,468 |
| 2024-08-09 | $12.52 | $12.52 | $12.49 | $12.51 | $12.36 | 9,557 |
| 2024-08-08 | $12.53 | $12.54 | $12.47 | $12.49 | $12.33 | 47,426 |
| 2024-08-07 | $12.57 | $12.64 | $12.57 | $12.58 | $12.42 | 33,710 |
| 2024-08-06 | $12.50 | $12.58 | $12.50 | $12.57 | $12.41 | 32,921 |
| 2024-08-05 | $12.50 | $12.56 | $12.46 | $12.46 | $12.31 | 76,658 |
| 2024-08-02 | $12.57 | $12.66 | $12.56 | $12.63 | $12.63 | 51,659 |
| 2024-08-01 | $12.55 | $12.58 | $12.43 | $12.52 | $12.52 | 83,859 |
| 2024-07-31 | $12.40 | $12.50 | $12.35 | $12.50 | $12.50 | 31,406 |
| 2024-07-30 | $12.33 | $12.35 | $12.31 | $12.34 | $12.34 | 7,319 |
| 2024-07-29 | $12.31 | $12.38 | $12.31 | $12.35 | $12.35 | 36,347 |
| 2024-07-26 | $12.31 | $12.35 | $12.28 | $12.30 | $12.30 | 20,616 |
| 2024-07-25 | $12.29 | $12.34 | $12.27 | $12.32 | $12.32 | 23,945 |
| 2024-07-24 | $12.23 | $12.30 | $12.22 | $12.30 | $12.30 | 18,706 |
| 2024-07-23 | $12.23 | $12.28 | $12.23 | $12.26 | $12.26 | 16,008 |
| 2024-07-22 | $12.26 | $12.28 | $12.24 | $12.25 | $12.25 | 13,025 |
| 2024-07-19 | $12.29 | $12.30 | $12.21 | $12.21 | $12.21 | 28,390 |
| 2024-07-18 | $12.31 | $12.42 | $12.27 | $12.33 | $12.33 | 59,663 |
| 2024-07-17 | $12.35 | $12.35 | $12.23 | $12.31 | $12.31 | 20,876 |
| 2024-07-16 | $12.37 | $12.40 | $12.35 | $12.37 | $12.37 | 26,193 |
| 2024-07-15 | $12.42 | $12.45 | $12.33 | $12.33 | $12.33 | 19,028 |
| 2024-07-12 | $12.49 | $12.54 | $12.46 | $12.52 | $12.44 | 13,837 |
| 2024-07-11 | $12.46 | $12.57 | $12.45 | $12.49 | $12.41 | 38,330 |
| 2024-07-10 | $12.26 | $12.39 | $12.26 | $12.36 | $12.28 | 25,204 |
| 2024-07-09 | $12.30 | $12.36 | $12.30 | $12.32 | $12.24 | 45,351 |
| 2024-07-08 | $12.30 | $12.31 | $12.27 | $12.29 | $12.21 | 63,545 |
| 2024-07-05 | $12.26 | $12.30 | $12.24 | $12.29 | $12.21 | 32,540 |
| 2024-07-03 | $12.20 | $12.27 | $12.20 | $12.26 | $12.18 | 19,390 |
| 2024-07-02 | $12.21 | $12.23 | $12.20 | $12.21 | $12.13 | 25,090 |
| 2024-07-01 | $12.22 | $12.24 | $12.15 | $12.19 | $12.11 | 79,190 |
| 2024-06-28 | $12.16 | $12.22 | $12.14 | $12.20 | $12.12 | 52,260 |
| 2024-06-27 | $12.08 | $12.13 | $12.08 | $12.10 | $12.02 | 49,108 |
| 2024-06-26 | $12.09 | $12.11 | $12.07 | $12.10 | $12.02 | 22,231 |
| 2024-06-25 | $12.13 | $12.15 | $12.08 | $12.12 | $12.04 | 14,453 |
| 2024-06-24 | $12.02 | $12.10 | $12.02 | $12.09 | $12.01 | 39,869 |
| 2024-06-21 | $12.06 | $12.06 | $12.03 | $12.05 | $11.97 | 10,978 |
| 2024-06-20 | $12.02 | $12.05 | $12.01 | $12.02 | $11.94 | 49,853 |
| 2024-06-18 | $12.06 | $12.12 | $12.00 | $12.09 | $12.01 | 61,517 |
| 2024-06-17 | $12.10 | $12.13 | $11.95 | $12.02 | $11.94 | 96,663 |
| 2024-06-14 | $12.13 | $12.13 | $12.08 | $12.12 | $12.04 | 45,890 |
| 2024-06-13 | $12.14 | $12.18 | $12.12 | $12.15 | $11.99 | 41,545 |
| 2024-06-12 | $12.10 | $12.17 | $12.05 | $12.07 | $11.92 | 39,932 |
| 2024-06-11 | $11.90 | $12.05 | $11.90 | $12.02 | $11.87 | 34,339 |
| 2024-06-10 | $11.92 | $11.92 | $11.87 | $11.92 | $11.77 | 38,906 |
| 2024-06-07 | $11.85 | $11.92 | $11.82 | $11.88 | $11.73 | 67,586 |
| 2024-06-06 | $11.90 | $11.93 | $11.89 | $11.90 | $11.75 | 47,063 |
| 2024-06-05 | $11.82 | $11.90 | $11.82 | $11.84 | $11.69 | 55,903 |
| 2024-06-04 | $11.80 | $11.88 | $11.78 | $11.80 | $11.65 | 68,990 |
| 2024-06-03 | $11.56 | $11.67 | $11.56 | $11.64 | $11.49 | 73,930 |
| 2024-05-31 | $11.49 | $11.57 | $11.49 | $11.55 | $11.40 | 52,137 |
| 2024-05-30 | $11.48 | $11.55 | $11.46 | $11.47 | $11.33 | 28,825 |
| 2024-05-29 | $11.58 | $11.66 | $11.43 | $11.43 | $11.29 | 99,346 |
| 2024-05-28 | $11.67 | $11.76 | $11.59 | $11.60 | $11.45 | 53,306 |
| 2024-05-24 | $11.69 | $11.74 | $11.65 | $11.71 | $11.71 | 41,100 |
| 2024-05-23 | $11.85 | $11.85 | $11.67 | $11.69 | $11.69 | 39,630 |
| 2024-05-22 | $11.85 | $11.87 | $11.78 | $11.79 | $11.79 | 21,302 |
| 2024-05-21 | $11.89 | $11.96 | $11.86 | $11.86 | $11.86 | 43,723 |
| 2024-05-20 | $11.87 | $11.95 | $11.87 | $11.91 | $11.91 | 23,273 |
| 2024-05-17 | $11.95 | $11.96 | $11.92 | $11.93 | $11.93 | 32,121 |
| 2024-05-16 | $11.98 | $12.01 | $11.92 | $11.95 | $11.95 | 19,593 |
| 2024-05-15 | $11.92 | $12.03 | $11.92 | $11.98 | $11.98 | 29,633 |
| 2024-05-14 | $11.90 | $11.92 | $11.86 | $11.91 | $11.91 | 49,935 |
| 2024-05-13 | $11.88 | $11.90 | $11.86 | $11.87 | $11.82 | 46,772 |
| 2024-05-10 | $11.77 | $11.88 | $11.77 | $11.86 | $11.81 | 28,447 |
| 2024-05-09 | $11.81 | $11.88 | $11.78 | $11.82 | $11.77 | 77,884 |
| 2024-05-08 | $11.85 | $11.89 | $11.81 | $11.83 | $11.78 | 22,804 |
| 2024-05-07 | $11.77 | $11.81 | $11.76 | $11.79 | $11.75 | 14,355 |
| 2024-05-06 | $11.68 | $11.74 | $11.66 | $11.73 | $11.69 | 37,572 |
| 2024-05-03 | $11.62 | $11.70 | $11.62 | $11.69 | $11.64 | 39,262 |
| 2024-05-02 | $11.56 | $11.59 | $11.53 | $11.58 | $11.58 | 119,578 |
| 2024-05-01 | $11.52 | $11.57 | $11.49 | $11.51 | $11.51 | 32,216 |
| 2024-04-30 | $11.46 | $11.54 | $11.46 | $11.52 | $11.52 | 18,373 |
| 2024-04-29 | $11.47 | $11.59 | $11.47 | $11.49 | $11.49 | 48,490 |
| 2024-04-26 | $11.48 | $11.49 | $11.42 | $11.43 | $11.43 | 14,251 |
| 2024-04-25 | $11.46 | $11.49 | $11.45 | $11.47 | $11.47 | 50,157 |
| 2024-04-24 | $11.51 | $11.55 | $11.48 | $11.51 | $11.51 | 34,183 |
| 2024-04-23 | $11.48 | $11.54 | $11.48 | $11.53 | $11.53 | 38,127 |
| 2024-04-22 | $11.45 | $11.51 | $11.45 | $11.47 | $11.47 | 42,253 |
| 2024-04-19 | $11.54 | $11.54 | $11.47 | $11.49 | $11.49 | 30,490 |
| 2024-04-18 | $11.48 | $11.52 | $11.46 | $11.46 | $11.46 | 46,156 |
| 2024-04-17 | $11.52 | $11.55 | $11.49 | $11.51 | $11.51 | 27,944 |
| 2024-04-16 | $11.48 | $11.53 | $11.46 | $11.50 | $11.50 | 33,442 |
| 2024-04-15 | $11.56 | $11.61 | $11.51 | $11.52 | $11.52 | 95,092 |
| 2024-04-12 | $11.61 | $11.67 | $11.58 | $11.60 | $11.60 | 68,115 |
| 2024-04-11 | $11.70 | $11.70 | $11.61 | $11.63 | $11.58 | 26,463 |
| 2024-04-10 | $11.67 | $11.67 | $11.63 | $11.64 | $11.59 | 52,494 |
| 2024-04-09 | $11.73 | $11.77 | $11.71 | $11.71 | $11.71 | 69,685 |
| 2024-04-08 | $11.76 | $11.77 | $11.74 | $11.75 | $11.75 | 51,660 |
| 2024-04-05 | $11.74 | $11.74 | $11.72 | $11.73 | $11.73 | 38,983 |
| 2024-04-04 | $11.74 | $11.78 | $11.74 | $11.75 | $11.75 | 33,255 |
| 2024-04-03 | $11.70 | $11.77 | $11.68 | $11.74 | $11.74 | 62,159 |
| 2024-04-02 | $11.76 | $11.80 | $11.72 | $11.77 | $11.77 | 102,311 |
| 2024-04-01 | $11.84 | $11.86 | $11.74 | $11.80 | $11.80 | 134,379 |
| 2024-03-28 | $11.81 | $11.85 | $11.80 | $11.82 | $11.82 | 57,252 |
| 2024-03-27 | $11.82 | $11.83 | $11.78 | $11.82 | $11.82 | 95,151 |
| 2024-03-26 | $11.75 | $11.82 | $11.75 | $11.78 | $11.78 | 53,164 |
| 2024-03-25 | $11.76 | $11.82 | $11.74 | $11.78 | $11.78 | 40,567 |
| 2024-03-22 | $11.83 | $11.89 | $11.75 | $11.77 | $11.77 | 78,536 |
| 2024-03-21 | $11.83 | $11.89 | $11.80 | $11.83 | $11.83 | 73,421 |
| 2024-03-20 | $11.81 | $11.88 | $11.81 | $11.85 | $11.85 | 77,485 |
| 2024-03-19 | $11.83 | $11.86 | $11.80 | $11.85 | $11.85 | 98,626 |
| 2024-03-18 | $11.78 | $11.81 | $11.76 | $11.80 | $11.80 | 57,170 |
| 2024-03-15 | $11.72 | $11.76 | $11.70 | $11.75 | $11.75 | 27,014 |
| 2024-03-14 | $11.76 | $11.78 | $11.63 | $11.72 | $11.72 | 98,884 |
| 2024-03-13 | $11.83 | $11.85 | $11.81 | $11.82 | $11.77 | 37,873 |
| 2024-03-12 | $11.81 | $11.84 | $11.79 | $11.80 | $11.75 | 79,825 |
| 2024-03-11 | $11.84 | $11.85 | $11.80 | $11.81 | $11.76 | 66,689 |
| 2024-03-08 | $11.80 | $11.84 | $11.80 | $11.81 | $11.76 | 37,044 |
| 2024-03-07 | $11.75 | $11.80 | $11.75 | $11.78 | $11.73 | 39,335 |
| 2024-03-06 | $11.73 | $11.77 | $11.73 | $11.75 | $11.70 | 52,357 |
| 2024-03-05 | $11.68 | $11.75 | $11.68 | $11.74 | $11.69 | 55,966 |
| 2024-03-04 | $11.70 | $11.74 | $11.65 | $11.68 | $11.63 | 89,876 |
| 2024-03-01 | $11.64 | $11.70 | $11.58 | $11.65 | $11.60 | 62,511 |
| 2024-02-29 | $11.57 | $11.61 | $11.57 | $11.59 | $11.55 | 34,828 |
| 2024-02-28 | $11.52 | $11.61 | $11.52 | $11.54 | $11.54 | 46,129 |
| 2024-02-27 | $11.58 | $11.62 | $11.52 | $11.52 | $11.52 | 43,683 |
| 2024-02-26 | $11.68 | $11.70 | $11.56 | $11.58 | $11.58 | 71,515 |
| 2024-02-23 | $11.70 | $11.70 | $11.67 | $11.69 | $11.69 | 31,950 |
| 2024-02-22 | $11.68 | $11.74 | $11.65 | $11.66 | $11.66 | 70,507 |
| 2024-02-21 | $11.68 | $11.76 | $11.63 | $11.66 | $11.66 | 63,956 |
| 2024-02-20 | $11.60 | $11.69 | $11.60 | $11.64 | $11.64 | 61,843 |
| 2024-02-16 | $11.63 | $11.65 | $11.62 | $11.63 | $11.63 | 8,648 |
| 2024-02-15 | $11.65 | $11.69 | $11.64 | $11.68 | $11.68 | 33,791 |
| 2024-02-14 | $11.60 | $11.64 | $11.58 | $11.62 | $11.62 | 54,531 |
| 2024-02-13 | $11.61 | $11.68 | $11.55 | $11.60 | $11.57 | 42,834 |
| 2024-02-12 | $11.68 | $11.77 | $11.68 | $11.75 | $11.72 | 40,546 |
| 2024-02-09 | $11.72 | $11.78 | $11.72 | $11.75 | $11.72 | 46,328 |
| 2024-02-08 | $11.67 | $11.74 | $11.67 | $11.73 | $11.70 | 24,112 |
| 2024-02-07 | $11.70 | $11.75 | $11.70 | $11.73 | $11.70 | 61,916 |
| 2024-02-06 | $11.63 | $11.73 | $11.62 | $11.70 | $11.67 | 49,012 |
| 2024-02-05 | $11.63 | $11.66 | $11.61 | $11.64 | $11.61 | 114,742 |
| 2024-02-02 | $11.65 | $11.69 | $11.65 | $11.68 | $11.65 | 44,607 |
| 2024-02-01 | $11.77 | $11.82 | $11.72 | $11.76 | $11.73 | 68,957 |
| 2024-01-31 | $11.73 | $11.73 | $11.67 | $11.70 | $11.67 | 38,520 |
| 2024-01-30 | $11.60 | $11.64 | $11.60 | $11.63 | $11.60 | 24,169 |
| 2024-01-29 | $11.54 | $11.58 | $11.48 | $11.56 | $11.53 | 44,857 |
| 2024-01-26 | $11.51 | $11.54 | $11.48 | $11.49 | $11.46 | 39,395 |
| 2024-01-25 | $11.51 | $11.57 | $11.51 | $11.54 | $11.51 | 25,484 |
| 2024-01-24 | $11.52 | $11.53 | $11.48 | $11.48 | $11.45 | 35,241 |
| 2024-01-23 | $11.47 | $11.51 | $11.47 | $11.50 | $11.47 | 34,793 |
| 2024-01-22 | $11.52 | $11.60 | $11.48 | $11.51 | $11.48 | 42,683 |
| 2024-01-19 | $11.47 | $11.48 | $11.36 | $11.47 | $11.44 | 43,270 |
| 2024-01-18 | $11.54 | $11.54 | $11.46 | $11.47 | $11.44 | 34,560 |
| 2024-01-17 | $11.59 | $11.61 | $11.53 | $11.55 | $11.52 | 55,107 |
| 2024-01-16 | $11.71 | $11.74 | $11.60 | $11.62 | $11.59 | 70,880 |
| 2024-01-12 | $11.76 | $11.77 | $11.74 | $11.76 | $11.73 | 39,972 |
| 2024-01-11 | $11.66 | $11.77 | $11.66 | $11.71 | $11.68 | 114,494 |
| 2024-01-10 | $11.73 | $11.76 | $11.71 | $11.73 | $11.66 | 89,608 |
| 2024-01-09 | $11.69 | $11.76 | $11.69 | $11.74 | $11.67 | 36,207 |
| 2024-01-08 | $11.66 | $11.77 | $11.66 | $11.73 | $11.66 | 180,463 |
| 2024-01-05 | $11.66 | $11.68 | $11.64 | $11.65 | $11.59 | 46,159 |
| 2024-01-04 | $11.61 | $11.68 | $11.61 | $11.64 | $11.58 | 55,318 |
| 2024-01-03 | $11.56 | $11.65 | $11.56 | $11.65 | $11.58 | 21,292 |
| 2024-01-02 | $11.54 | $11.61 | $11.54 | $11.59 | $11.53 | 63,765 |
| 2023-12-29 | $11.57 | $11.59 | $11.55 | $11.58 | $11.58 | 98,728 |
| 2023-12-28 | $11.60 | $11.61 | $11.56 | $11.56 | $11.56 | 126,347 |
| 2023-12-27 | $11.59 | $11.61 | $11.57 | $11.59 | $11.59 | 94,065 |
| 2023-12-26 | $11.54 | $11.59 | $11.51 | $11.59 | $11.59 | 61,112 |
| 2023-12-22 | $11.49 | $11.54 | $11.49 | $11.51 | $11.51 | 82,512 |
| 2023-12-21 | $11.47 | $11.54 | $11.47 | $11.50 | $11.50 | 117,664 |
| 2023-12-20 | $11.44 | $11.52 | $11.44 | $11.50 | $11.50 | 83,534 |
| 2023-12-19 | $11.44 | $11.50 | $11.41 | $11.47 | $11.47 | 95,061 |
| 2023-12-18 | $11.36 | $11.48 | $11.36 | $11.46 | $11.46 | 80,206 |
| 2023-12-15 | $11.42 | $11.47 | $11.32 | $11.42 | $11.42 | 212,171 |
| 2023-12-14 | $11.35 | $11.44 | $11.35 | $11.42 | $11.42 | 83,118 |
| 2023-12-13 | $11.28 | $11.37 | $11.27 | $11.33 | $11.33 | 84,861 |
| 2023-12-12 | $11.25 | $11.29 | $11.25 | $11.28 | $11.28 | 88,480 |
| 2023-12-11 | $11.23 | $11.28 | $11.23 | $11.27 | $11.27 | 76,561 |
| 2023-12-08 | $11.19 | $11.24 | $11.19 | $11.22 | $11.22 | 79,014 |
| 2023-12-07 | $11.22 | $11.27 | $11.22 | $11.24 | $11.24 | 110,947 |
| 2023-12-06 | $11.19 | $11.25 | $11.19 | $11.22 | $11.22 | 76,478 |
| 2023-12-05 | $11.16 | $11.22 | $11.16 | $11.19 | $11.19 | 106,368 |
| 2023-12-04 | $11.16 | $11.20 | $11.11 | $11.14 | $11.14 | 114,560 |
| 2023-12-01 | $10.98 | $11.28 | $10.98 | $11.15 | $11.15 | 126,123 |
| 2023-11-30 | $11.05 | $11.06 | $11.02 | $11.04 | $11.04 | 41,975 |
| 2023-11-29 | $10.91 | $11.03 | $10.91 | $11.01 | $11.01 | 111,087 |
| 2023-11-28 | $10.90 | $10.96 | $10.87 | $10.91 | $10.91 | 96,311 |
| 2023-11-27 | $10.86 | $10.92 | $10.86 | $10.91 | $10.91 | 64,513 |
| 2023-11-24 | $10.81 | $10.86 | $10.80 | $10.86 | $10.86 | 16,347 |
| 2023-11-22 | $10.83 | $10.87 | $10.83 | $10.83 | $10.83 | 33,215 |
| 2023-11-21 | $10.79 | $10.82 | $10.79 | $10.82 | $10.82 | 22,831 |
| 2023-11-20 | $10.75 | $10.78 | $10.71 | $10.78 | $10.78 | 57,827 |
| 2023-11-17 | $10.68 | $10.72 | $10.66 | $10.70 | $10.70 | 157,018 |
| 2023-11-16 | $10.59 | $10.69 | $10.59 | $10.66 | $10.66 | 121,597 |
| 2023-11-15 | $10.58 | $10.58 | $10.51 | $10.53 | $10.53 | 120,812 |
| 2023-11-14 | $10.48 | $10.58 | $10.48 | $10.55 | $10.55 | 61,677 |
| 2023-11-13 | $10.37 | $10.43 | $10.37 | $10.42 | $10.39 | 79,107 |
| 2023-11-10 | $10.35 | $10.42 | $10.35 | $10.39 | $10.39 | 41,142 |
| 2023-11-09 | $10.38 | $10.42 | $10.32 | $10.33 | $10.33 | 65,303 |
| 2023-11-08 | $10.30 | $10.40 | $10.30 | $10.39 | $10.39 | 273,435 |
| 2023-11-07 | $10.15 | $10.31 | $10.15 | $10.30 | $10.30 | 95,756 |
| 2023-11-06 | $10.17 | $10.17 | $10.10 | $10.15 | $10.15 | 161,129 |
| 2023-11-03 | $10.11 | $10.22 | $10.11 | $10.17 | $10.17 | 66,025 |
| 2023-11-02 | $9.96 | $10.02 | $9.96 | $10.02 | $10.02 | 75,393 |
| 2023-11-01 | $9.78 | $9.90 | $9.76 | $9.87 | $9.87 | 60,241 |
| 2023-10-31 | $9.75 | $9.79 | $9.75 | $9.77 | $9.77 | 41,151 |
| 2023-10-30 | $9.72 | $9.77 | $9.69 | $9.73 | $9.73 | 51,352 |
| 2023-10-27 | $9.74 | $9.74 | $9.68 | $9.72 | $9.72 | 34,221 |
| 2023-10-26 | $9.65 | $9.76 | $9.65 | $9.71 | $9.71 | 76,105 |
| 2023-10-25 | $9.75 | $9.75 | $9.68 | $9.70 | $9.70 | 46,828 |
| 2023-10-24 | $9.82 | $9.89 | $9.77 | $9.80 | $9.80 | 52,274 |
| 2023-10-23 | $9.72 | $9.81 | $9.72 | $9.75 | $9.75 | 62,391 |
| 2023-10-20 | $9.72 | $9.79 | $9.72 | $9.77 | $9.77 | 160,541 |
| 2023-10-19 | $9.82 | $9.82 | $9.74 | $9.75 | $9.75 | 140,409 |
| 2023-10-18 | $9.94 | $10.03 | $9.79 | $9.81 | $9.81 | 156,685 |
| 2023-10-17 | $10.04 | $10.04 | $9.96 | $9.98 | $9.98 | 40,705 |
| 2023-10-16 | $10.08 | $10.12 | $10.06 | $10.07 | $10.07 | 61,403 |
| 2023-10-13 | $10.14 | $10.20 | $10.10 | $10.12 | $10.12 | 55,436 |
| 2023-10-12 | $10.16 | $10.18 | $10.08 | $10.09 | $10.09 | 54,177 |
| 2023-10-11 | $10.16 | $10.18 | $10.13 | $10.16 | $10.13 | 38,885 |
| 2023-10-10 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 29,018 |
| 2023-10-09 | $9.93 | $10.04 | $9.92 | $10.03 | $10.03 | 86,100 |
| 2023-10-06 | $9.92 | $9.99 | $9.91 | $9.95 | $9.95 | 100,914 |
| 2023-10-05 | $10.05 | $10.06 | $9.97 | $9.99 | $9.99 | 55,586 |
| 2023-10-04 | $10.03 | $10.10 | $10.03 | $10.06 | $10.06 | 37,736 |
| 2023-10-03 | $10.11 | $10.11 | $10.00 | $10.03 | $10.03 | 155,045 |
| 2023-10-02 | $10.16 | $10.19 | $10.08 | $10.09 | $10.09 | 83,271 |
| 2023-09-29 | $10.15 | $10.26 | $10.15 | $10.17 | $10.17 | 53,283 |
| 2023-09-28 | $10.11 | $10.21 | $10.11 | $10.13 | $10.13 | 57,171 |
| 2023-09-27 | $10.34 | $10.34 | $10.19 | $10.19 | $10.19 | 36,693 |
| 2023-09-26 | $10.35 | $10.36 | $10.30 | $10.34 | $10.34 | 74,111 |
| 2023-09-25 | $10.42 | $10.44 | $10.34 | $10.35 | $10.35 | 77,079 |
| 2023-09-22 | $10.47 | $10.53 | $10.44 | $10.49 | $10.49 | 85,012 |
| 2023-09-21 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 37,749 |
| 2023-09-20 | $10.61 | $10.65 | $10.60 | $10.60 | $10.60 | 81,515 |
| 2023-09-19 | $10.61 | $10.67 | $10.57 | $10.59 | $10.59 | 66,716 |
| 2023-09-18 | $10.61 | $10.67 | $10.61 | $10.61 | $10.61 | 40,174 |
| 2023-09-15 | $10.64 | $10.69 | $10.61 | $10.61 | $10.61 | 61,513 |
| 2023-09-14 | $10.63 | $10.72 | $10.63 | $10.63 | $10.63 | 61,681 |
| 2023-09-13 | $10.72 | $10.73 | $10.69 | $10.69 | $10.66 | 67,053 |
| 2023-09-12 | $10.76 | $10.76 | $10.69 | $10.72 | $10.69 | 52,566 |
| 2023-09-11 | $10.77 | $10.83 | $10.73 | $10.77 | $10.74 | 90,015 |
| 2023-09-08 | $10.84 | $10.85 | $10.73 | $10.76 | $10.73 | 55,969 |
| 2023-09-07 | $10.86 | $10.89 | $10.85 | $10.88 | $10.85 | 33,968 |
| 2023-09-06 | $10.90 | $10.90 | $10.88 | $10.89 | $10.86 | 88,986 |
| 2023-09-05 | $10.93 | $10.97 | $10.87 | $10.87 | $10.84 | 40,248 |
| 2023-09-01 | $11.00 | $11.03 | $10.88 | $10.89 | $10.89 | 45,500 |
| 2023-08-31 | $10.96 | $11.02 | $10.92 | $10.99 | $10.99 | 75,244 |
| 2023-08-30 | $10.93 | $10.98 | $10.93 | $10.94 | $10.94 | 35,920 |
| 2023-08-29 | $10.90 | $10.96 | $10.87 | $10.95 | $10.95 | 23,995 |
| 2023-08-28 | $10.87 | $10.93 | $10.87 | $10.90 | $10.90 | 34,329 |
| 2023-08-25 | $10.89 | $10.89 | $10.86 | $10.87 | $10.87 | 20,624 |
| 2023-08-24 | $10.87 | $10.91 | $10.87 | $10.88 | $10.88 | 31,581 |
| 2023-08-23 | $10.87 | $10.93 | $10.87 | $10.91 | $10.91 | 21,559 |
| 2023-08-22 | $10.82 | $10.89 | $10.82 | $10.84 | $10.84 | 46,558 |
| 2023-08-21 | $10.87 | $10.90 | $10.84 | $10.85 | $10.85 | 29,504 |
| 2023-08-18 | $11.00 | $11.03 | $10.88 | $10.88 | $10.88 | 44,552 |
| 2023-08-17 | $11.06 | $11.06 | $11.01 | $11.03 | $11.03 | 9,836 |
| 2023-08-16 | $11.12 | $11.16 | $11.04 | $11.04 | $11.04 | 17,021 |
| 2023-08-15 | $11.07 | $11.16 | $11.07 | $11.10 | $11.10 | 37,287 |
| 2023-08-14 | $11.12 | $11.14 | $11.09 | $11.14 | $11.14 | 42,154 |
| 2023-08-11 | $11.12 | $11.16 | $11.09 | $11.15 | $11.12 | 24,302 |
| 2023-08-10 | $11.03 | $11.15 | $11.03 | $11.11 | $11.08 | 45,171 |
| 2023-08-09 | $11.00 | $11.07 | $11.00 | $11.06 | $11.03 | 27,888 |
| 2023-08-08 | $11.07 | $11.07 | $11.00 | $11.02 | $10.99 | 40,832 |
| 2023-08-07 | $11.08 | $11.08 | $10.86 | $11.06 | $11.03 | 73,907 |
| 2023-08-04 | $11.11 | $11.13 | $11.05 | $11.06 | $11.03 | 54,917 |
| 2023-08-03 | $11.19 | $11.19 | $11.08 | $11.08 | $11.05 | 24,103 |
| 2023-08-02 | $11.27 | $11.28 | $11.21 | $11.25 | $11.25 | 41,430 |
| 2023-08-01 | $11.29 | $11.30 | $11.28 | $11.28 | $11.28 | 28,739 |
| 2023-07-31 | $11.26 | $11.31 | $11.26 | $11.30 | $11.30 | 62,167 |
| 2023-07-28 | $11.30 | $11.34 | $11.27 | $11.27 | $11.27 | 44,225 |
| 2023-07-27 | $11.24 | $11.34 | $11.24 | $11.29 | $11.29 | 38,734 |
| 2023-07-26 | $11.30 | $11.37 | $11.30 | $11.32 | $11.32 | 14,412 |
| 2023-07-25 | $11.33 | $11.36 | $11.29 | $11.35 | $11.35 | 15,496 |
| 2023-07-24 | $11.30 | $11.37 | $11.30 | $11.34 | $11.34 | 20,498 |
| 2023-07-21 | $11.34 | $11.34 | $11.29 | $11.32 | $11.32 | 32,431 |
| 2023-07-20 | $11.30 | $11.31 | $11.28 | $11.28 | $11.28 | 26,590 |
| 2023-07-19 | $11.28 | $11.40 | $11.28 | $11.31 | $11.31 | 26,398 |
| 2023-07-18 | $11.27 | $11.33 | $11.27 | $11.28 | $11.28 | 36,793 |
| 2023-07-17 | $11.28 | $11.33 | $11.18 | $11.28 | $11.28 | 78,937 |
| 2023-07-14 | $11.26 | $11.31 | $11.23 | $11.24 | $11.24 | 37,350 |
| 2023-07-13 | $11.22 | $11.27 | $11.22 | $11.25 | $11.25 | 52,457 |
| 2023-07-12 | $11.22 | $11.27 | $11.19 | $11.24 | $11.21 | 54,009 |
| 2023-07-11 | $11.23 | $11.28 | $11.14 | $11.18 | $11.15 | 37,911 |
| 2023-07-10 | $11.16 | $11.27 | $11.16 | $11.24 | $11.21 | 30,903 |
| 2023-07-07 | $11.10 | $11.30 | $11.08 | $11.19 | $11.19 | 53,675 |
| 2023-07-06 | $11.29 | $11.29 | $11.07 | $11.15 | $11.15 | 75,223 |
| 2023-07-05 | $11.33 | $11.36 | $11.25 | $11.36 | $11.36 | 50,706 |
| 2023-07-03 | $11.31 | $11.37 | $11.26 | $11.29 | $11.29 | 34,913 |
| 2023-06-30 | $11.25 | $11.26 | $11.22 | $11.24 | $11.24 | 31,667 |
| 2023-06-29 | $11.23 | $11.28 | $11.17 | $11.20 | $11.20 | 35,494 |
| 2023-06-28 | $11.20 | $11.26 | $11.20 | $11.26 | $11.26 | 31,377 |
| 2023-06-27 | $11.15 | $11.23 | $11.15 | $11.17 | $11.17 | 33,829 |
| 2023-06-26 | $11.11 | $11.22 | $11.11 | $11.12 | $11.12 | 57,839 |
| 2023-06-23 | $11.14 | $11.19 | $11.11 | $11.13 | $11.13 | 87,723 |
| 2023-06-22 | $11.07 | $11.10 | $11.07 | $11.09 | $11.09 | 39,327 |
| 2023-06-21 | $11.07 | $11.08 | $11.03 | $11.08 | $11.08 | 23,266 |
| 2023-06-20 | $11.04 | $11.08 | $11.04 | $11.05 | $11.05 | 39,455 |
| 2023-06-16 | $11.05 | $11.10 | $11.05 | $11.07 | $11.07 | 57,905 |
| 2023-06-15 | $11.04 | $11.10 | $11.04 | $11.10 | $11.10 | 49,029 |
| 2023-06-14 | $11.11 | $11.11 | $11.05 | $11.05 | $11.05 | 41,922 |
| 2023-06-13 | $11.11 | $11.16 | $11.06 | $11.06 | $11.03 | 49,940 |
| 2023-06-12 | $11.12 | $11.12 | $11.03 | $11.10 | $11.07 | 48,219 |
| 2023-06-09 | $11.10 | $11.13 | $11.06 | $11.08 | $11.05 | 49,976 |
| 2023-06-08 | $11.11 | $11.17 | $11.09 | $11.14 | $11.11 | 75,851 |
| 2023-06-07 | $11.10 | $11.12 | $11.07 | $11.07 | $11.04 | 47,956 |
| 2023-06-06 | $11.13 | $11.14 | $11.08 | $11.11 | $11.11 | 45,365 |
| 2023-06-05 | $11.03 | $11.13 | $11.03 | $11.10 | $11.10 | 36,200 |
| 2023-06-02 | $11.10 | $11.13 | $11.07 | $11.08 | $11.08 | 66,979 |
| 2023-06-01 | $11.18 | $11.24 | $11.10 | $11.12 | $11.12 | 51,477 |
| 2023-05-31 | $11.02 | $11.17 | $11.01 | $11.07 | $11.07 | 48,287 |
| 2023-05-30 | $10.94 | $11.04 | $10.94 | $11.00 | $11.00 | 23,689 |
| 2023-05-26 | $10.94 | $10.98 | $10.93 | $10.96 | $10.96 | 26,302 |
| 2023-05-25 | $10.92 | $10.96 | $10.91 | $10.93 | $10.93 | 55,751 |
| 2023-05-24 | $11.00 | $11.02 | $10.90 | $10.90 | $10.90 | 34,067 |
| 2023-05-23 | $11.10 | $11.11 | $10.98 | $11.02 | $11.02 | 90,356 |
| 2023-05-22 | $11.18 | $11.20 | $11.07 | $11.07 | $11.07 | 26,622 |
| 2023-05-19 | $11.21 | $11.23 | $11.20 | $11.22 | $11.22 | 37,197 |
| 2023-05-18 | $11.23 | $11.24 | $11.21 | $11.23 | $11.23 | 48,934 |
| 2023-05-17 | $11.27 | $11.28 | $11.25 | $11.26 | $11.26 | 44,235 |
| 2023-05-16 | $11.26 | $11.28 | $11.25 | $11.28 | $11.28 | 14,878 |
| 2023-05-15 | $11.19 | $11.26 | $11.19 | $11.26 | $11.26 | 33,312 |
| 2023-05-12 | $11.22 | $11.25 | $11.21 | $11.22 | $11.22 | 42,720 |
| 2023-05-11 | $11.36 | $11.36 | $11.25 | $11.28 | $11.25 | 89,236 |
| 2023-05-10 | $11.33 | $11.36 | $11.29 | $11.36 | $11.33 | 101,093 |
| 2023-05-09 | $11.32 | $11.32 | $11.27 | $11.30 | $11.27 | 59,133 |
| 2023-05-08 | $11.26 | $11.31 | $11.26 | $11.29 | $11.26 | 78,409 |
| 2023-05-05 | $11.24 | $11.32 | $11.22 | $11.32 | $11.29 | 23,262 |
| 2023-05-04 | $11.20 | $11.23 | $11.18 | $11.22 | $11.22 | 18,060 |
| 2023-05-03 | $11.16 | $11.23 | $11.13 | $11.19 | $11.19 | 52,170 |
| 2023-05-02 | $11.20 | $11.24 | $11.16 | $11.20 | $11.20 | 80,106 |
| 2023-05-01 | $11.38 | $11.38 | $11.16 | $11.16 | $11.16 | 42,647 |
| 2023-04-28 | $11.29 | $11.39 | $11.25 | $11.34 | $11.34 | 52,877 |
| 2023-04-27 | $11.28 | $11.28 | $11.22 | $11.26 | $11.26 | 20,175 |
| 2023-04-26 | $11.24 | $11.25 | $11.22 | $11.22 | $11.22 | 39,335 |
| 2023-04-25 | $11.28 | $11.28 | $11.21 | $11.22 | $11.22 | 37,655 |
| 2023-04-24 | $11.26 | $11.30 | $11.24 | $11.24 | $11.24 | 16,153 |
| 2023-04-21 | $11.28 | $11.29 | $11.25 | $11.27 | $11.27 | 21,162 |
| 2023-04-20 | $11.33 | $11.34 | $11.28 | $11.29 | $11.29 | 26,288 |
| 2023-04-19 | $11.28 | $11.37 | $11.25 | $11.34 | $11.34 | 86,429 |
| 2023-04-18 | $11.37 | $11.40 | $11.32 | $11.32 | $11.32 | 38,808 |
| 2023-04-17 | $11.46 | $11.47 | $11.41 | $11.42 | $11.42 | 62,248 |
| 2023-04-14 | $11.46 | $11.48 | $11.43 | $11.44 | $11.44 | 64,103 |
| 2023-04-13 | $11.48 | $11.52 | $11.46 | $11.46 | $11.46 | 61,937 |
| 2023-04-12 | $11.52 | $11.55 | $11.49 | $11.49 | $11.46 | 99,861 |
| 2023-04-11 | $11.44 | $11.52 | $11.44 | $11.48 | $11.45 | 60,387 |
| 2023-04-10 | $11.48 | $11.49 | $11.42 | $11.44 | $11.41 | 30,650 |
| 2023-04-06 | $11.48 | $11.55 | $11.48 | $11.48 | $11.45 | 18,955 |
| 2023-04-05 | $11.47 | $11.52 | $11.43 | $11.48 | $11.45 | 30,769 |
| 2023-04-04 | $11.31 | $11.44 | $11.31 | $11.43 | $11.40 | 65,792 |
| 2023-04-03 | $11.50 | $11.51 | $11.35 | $11.36 | $11.33 | 29,856 |
| 2023-03-31 | $11.41 | $11.48 | $11.39 | $11.43 | $11.40 | 103,776 |
| 2023-03-30 | $11.29 | $11.44 | $11.29 | $11.42 | $11.39 | 54,969 |
| 2023-03-29 | $11.28 | $11.32 | $11.27 | $11.29 | $11.26 | 39,698 |
| 2023-03-28 | $11.31 | $11.33 | $11.27 | $11.29 | $11.26 | 64,951 |
| 2023-03-27 | $11.28 | $11.36 | $11.24 | $11.31 | $11.28 | 30,229 |
| 2023-03-24 | $11.27 | $11.35 | $11.27 | $11.30 | $11.30 | 26,206 |
| 2023-03-23 | $11.22 | $11.27 | $11.18 | $11.26 | $11.26 | 73,014 |
| 2023-03-22 | $11.15 | $11.28 | $11.15 | $11.26 | $11.26 | 79,676 |
| 2023-03-21 | $11.27 | $11.27 | $11.19 | $11.20 | $11.20 | 44,805 |
| 2023-03-20 | $11.26 | $11.27 | $11.21 | $11.24 | $11.24 | 40,788 |
| 2023-03-17 | $11.22 | $11.27 | $11.20 | $11.27 | $11.27 | 37,585 |
| 2023-03-16 | $11.17 | $11.25 | $11.17 | $11.19 | $11.19 | 42,964 |
| 2023-03-15 | $11.15 | $11.26 | $11.11 | $11.18 | $11.18 | 131,717 |
| 2023-03-14 | $11.09 | $11.15 | $11.09 | $11.11 | $11.11 | 135,498 |
| 2023-03-13 | $11.04 | $11.19 | $11.04 | $11.10 | $11.07 | 69,123 |
| 2023-03-10 | $11.13 | $11.18 | $11.10 | $11.13 | $11.10 | 84,883 |
| 2023-03-09 | $11.03 | $11.13 | $11.03 | $11.08 | $11.05 | 47,036 |
| 2023-03-08 | $11.11 | $11.11 | $11.03 | $11.03 | $11.00 | 39,420 |
| 2023-03-07 | $11.05 | $11.12 | $11.05 | $11.11 | $11.08 | 40,761 |
| 2023-03-06 | $11.10 | $11.13 | $11.03 | $11.03 | $11.00 | 57,101 |
| 2023-03-03 | $11.06 | $11.14 | $11.05 | $11.06 | $11.03 | 79,804 |
| 2023-03-02 | $11.09 | $11.12 | $11.02 | $11.03 | $11.00 | 55,269 |
| 2023-03-01 | $11.21 | $11.22 | $11.14 | $11.16 | $11.13 | 33,184 |
| 2023-02-28 | $11.17 | $11.23 | $11.09 | $11.19 | $11.16 | 116,905 |
| 2023-02-27 | $11.20 | $11.23 | $11.16 | $11.21 | $11.18 | 28,133 |
| 2023-02-24 | $11.22 | $11.22 | $11.14 | $11.15 | $11.15 | 15,647 |
| 2023-02-23 | $11.21 | $11.27 | $11.21 | $11.25 | $11.25 | 27,471 |
| 2023-02-22 | $11.33 | $11.36 | $11.21 | $11.21 | $11.21 | 38,551 |
| 2023-02-21 | $11.34 | $11.36 | $11.31 | $11.31 | $11.31 | 43,154 |
| 2023-02-17 | $11.45 | $11.48 | $11.39 | $11.40 | $11.40 | 85,811 |
| 2023-02-16 | $11.47 | $11.54 | $11.47 | $11.48 | $11.48 | 137,384 |
| 2023-02-15 | $11.58 | $11.58 | $11.52 | $11.56 | $11.56 | 31,959 |
| 2023-02-14 | $11.54 | $11.59 | $11.53 | $11.56 | $11.56 | 52,012 |
| 2023-02-13 | $11.62 | $11.66 | $11.53 | $11.61 | $11.58 | 79,926 |
| 2023-02-10 | $11.64 | $11.68 | $11.57 | $11.58 | $11.55 | 76,189 |
| 2023-02-09 | $11.78 | $11.84 | $11.62 | $11.62 | $11.59 | 56,805 |
| 2023-02-08 | $11.77 | $11.82 | $11.77 | $11.79 | $11.76 | 58,671 |
| 2023-02-07 | $11.77 | $11.83 | $11.76 | $11.79 | $11.76 | 64,014 |
| 2023-02-06 | $11.77 | $11.82 | $11.77 | $11.78 | $11.75 | 115,213 |
| 2023-02-03 | $11.90 | $11.93 | $11.80 | $11.82 | $11.79 | 39,442 |
| 2023-02-02 | $11.95 | $12.01 | $11.88 | $11.93 | $11.90 | 186,589 |
| 2023-02-01 | $11.93 | $12.00 | $11.88 | $11.97 | $11.94 | 69,285 |
| 2023-01-31 | $11.82 | $11.89 | $11.82 | $11.89 | $11.86 | 57,510 |
| 2023-01-30 | $11.76 | $11.84 | $11.76 | $11.79 | $11.76 | 43,726 |
| 2023-01-27 | $11.78 | $11.82 | $11.76 | $11.79 | $11.79 | 47,133 |
| 2023-01-26 | $11.79 | $11.83 | $11.76 | $11.80 | $11.80 | 30,959 |
| 2023-01-25 | $11.67 | $11.80 | $11.60 | $11.76 | $11.76 | 158,145 |
| 2023-01-24 | $11.74 | $11.80 | $11.74 | $11.77 | $11.77 | 17,011 |
| 2023-01-23 | $11.69 | $11.79 | $11.69 | $11.73 | $11.73 | 51,504 |
| 2023-01-20 | $11.72 | $11.79 | $11.69 | $11.74 | $11.74 | 74,689 |
| 2023-01-19 | $11.67 | $11.79 | $11.67 | $11.72 | $11.72 | 24,823 |
| 2023-01-18 | $11.69 | $11.75 | $11.64 | $11.72 | $11.72 | 47,585 |
| 2023-01-17 | $11.60 | $11.62 | $11.53 | $11.61 | $11.61 | 94,111 |
| 2023-01-13 | $11.56 | $11.64 | $11.54 | $11.57 | $11.57 | 62,203 |
| 2023-01-12 | $11.48 | $11.59 | $11.47 | $11.58 | $11.58 | 53,238 |
| 2023-01-11 | $11.45 | $11.52 | $11.45 | $11.50 | $11.47 | 40,736 |
| 2023-01-10 | $11.39 | $11.45 | $11.39 | $11.44 | $11.41 | 46,070 |
| 2023-01-09 | $11.39 | $11.49 | $11.39 | $11.42 | $11.39 | 52,977 |
| 2023-01-06 | $11.31 | $11.41 | $11.31 | $11.37 | $11.37 | 17,662 |
| 2023-01-05 | $11.30 | $11.34 | $11.27 | $11.30 | $11.30 | 41,674 |
| 2023-01-04 | $11.22 | $11.32 | $11.22 | $11.30 | $11.30 | 35,682 |
| 2023-01-03 | $11.22 | $11.24 | $11.18 | $11.23 | $11.23 | 70,261 |
| 2022-12-30 | $11.11 | $11.19 | $11.11 | $11.13 | $11.13 | 118,214 |
| 2022-12-29 | $11.15 | $11.19 | $11.11 | $11.15 | $11.15 | 144,567 |
| 2022-12-28 | $11.13 | $11.18 | $11.09 | $11.11 | $11.11 | 140,095 |
| 2022-12-27 | $11.15 | $11.24 | $11.10 | $11.10 | $11.10 | 218,141 |
| 2022-12-23 | $11.37 | $11.45 | $11.18 | $11.23 | $11.23 | 107,838 |
| 2022-12-22 | $11.35 | $11.43 | $11.35 | $11.39 | $11.39 | 114,575 |
| 2022-12-21 | $11.40 | $11.43 | $11.38 | $11.41 | $11.41 | 175,757 |
| 2022-12-20 | $11.44 | $11.52 | $11.40 | $11.40 | $11.40 | 171,909 |
| 2022-12-19 | $11.55 | $11.55 | $11.45 | $11.47 | $11.47 | 104,291 |
| 2022-12-16 | $11.47 | $11.58 | $11.45 | $11.55 | $11.55 | 83,476 |
| 2022-12-15 | $11.62 | $11.62 | $11.54 | $11.59 | $11.59 | 133,283 |
| 2022-12-14 | $11.52 | $11.62 | $11.51 | $11.60 | $11.60 | 100,015 |
| 2022-12-13 | $11.64 | $11.69 | $11.58 | $11.62 | $11.58 | 149,437 |
| 2022-12-12 | $11.57 | $11.64 | $11.48 | $11.54 | $11.54 | 138,737 |
| 2022-12-09 | $11.55 | $11.65 | $11.55 | $11.57 | $11.57 | 303,689 |
| 2022-12-08 | $11.46 | $11.63 | $11.46 | $11.61 | $11.61 | 205,671 |
| 2022-12-07 | $11.46 | $11.57 | $11.46 | $11.51 | $11.51 | 51,480 |
| 2022-12-06 | $11.40 | $11.51 | $11.40 | $11.44 | $11.44 | 83,736 |
| 2022-12-05 | $11.47 | $11.49 | $11.38 | $11.42 | $11.42 | 98,861 |
| 2022-12-02 | $11.50 | $11.53 | $11.37 | $11.47 | $11.47 | 116,433 |
| 2022-12-01 | $11.49 | $11.53 | $11.45 | $11.53 | $11.53 | 99,678 |
| 2022-11-30 | $11.36 | $11.44 | $11.34 | $11.43 | $11.43 | 66,944 |
| 2022-11-29 | $11.31 | $11.38 | $11.30 | $11.32 | $11.32 | 73,456 |
| 2022-11-28 | $11.36 | $11.41 | $11.29 | $11.30 | $11.30 | 37,055 |
| 2022-11-25 | $11.31 | $11.38 | $11.31 | $11.33 | $11.33 | 15,075 |
| 2022-11-23 | $11.35 | $11.42 | $11.32 | $11.36 | $11.36 | 89,889 |
| 2022-11-22 | $11.19 | $11.38 | $11.17 | $11.33 | $11.33 | 93,451 |
| 2022-11-21 | $11.08 | $11.19 | $11.06 | $11.18 | $11.18 | 55,292 |
| 2022-11-18 | $11.09 | $11.09 | $11.00 | $11.06 | $11.06 | 117,507 |
| 2022-11-17 | $10.98 | $11.08 | $10.93 | $11.00 | $11.00 | 83,281 |
| 2022-11-16 | $10.87 | $11.00 | $10.87 | $10.98 | $10.98 | 89,313 |
| 2022-11-15 | $10.83 | $10.94 | $10.83 | $10.90 | $10.90 | 62,670 |
| 2022-11-14 | $10.82 | $10.82 | $10.76 | $10.80 | $10.80 | 81,219 |
| 2022-11-11 | $10.72 | $10.88 | $10.72 | $10.82 | $10.82 | 54,290 |
| 2022-11-10 | $10.59 | $10.78 | $10.57 | $10.71 | $10.71 | 105,772 |
| 2022-11-09 | $10.40 | $10.51 | $10.40 | $10.49 | $10.49 | 48,085 |
| 2022-11-08 | $10.40 | $10.50 | $10.40 | $10.40 | $10.40 | 170,004 |
| 2022-11-07 | $10.42 | $10.45 | $10.41 | $10.42 | $10.42 | 99,221 |
| 2022-11-04 | $10.42 | $10.51 | $10.40 | $10.44 | $10.44 | 47,908 |
| 2022-11-03 | $10.40 | $10.43 | $10.35 | $10.40 | $10.40 | 170,046 |
| 2022-11-02 | $10.45 | $10.52 | $10.45 | $10.47 | $10.47 | 95,042 |
| 2022-11-01 | $10.37 | $10.47 | $10.37 | $10.45 | $10.45 | 91,610 |
| 2022-10-31 | $10.43 | $10.43 | $10.31 | $10.35 | $10.35 | 75,331 |
| 2022-10-28 | $10.36 | $10.42 | $10.36 | $10.42 | $10.42 | 80,420 |
| 2022-10-27 | $10.42 | $10.44 | $10.31 | $10.35 | $10.35 | 86,258 |
| 2022-10-26 | $10.36 | $10.45 | $10.36 | $10.42 | $10.42 | 86,670 |
| 2022-10-25 | $10.32 | $10.41 | $10.31 | $10.36 | $10.36 | 154,519 |
| 2022-10-24 | $10.45 | $10.45 | $10.25 | $10.32 | $10.32 | 140,594 |
| 2022-10-21 | $10.55 | $10.55 | $10.41 | $10.47 | $10.47 | 116,708 |
| 2022-10-20 | $10.60 | $10.63 | $10.51 | $10.54 | $10.54 | 124,786 |
| 2022-10-19 | $10.59 | $10.64 | $10.57 | $10.59 | $10.59 | 75,088 |
| 2022-10-18 | $10.63 | $10.71 | $10.62 | $10.65 | $10.65 | 89,965 |
| 2022-10-17 | $10.64 | $10.72 | $10.60 | $10.63 | $10.63 | 81,259 |
| 2022-10-14 | $10.61 | $10.67 | $10.55 | $10.60 | $10.60 | 134,240 |
| 2022-10-13 | $10.68 | $10.80 | $10.58 | $10.60 | $10.60 | 237,344 |
| 2022-10-12 | $10.72 | $10.87 | $10.72 | $10.83 | $10.79 | 82,727 |
| 2022-10-11 | $10.78 | $10.86 | $10.75 | $10.76 | $10.72 | 114,759 |
| 2022-10-10 | $10.83 | $10.90 | $10.80 | $10.84 | $10.80 | 30,167 |
| 2022-10-07 | $10.88 | $10.91 | $10.84 | $10.87 | $10.83 | 55,164 |
| 2022-10-06 | $10.95 | $10.99 | $10.91 | $10.91 | $10.87 | 33,545 |
| 2022-10-05 | $10.97 | $11.03 | $10.90 | $10.96 | $10.92 | 46,680 |
| 2022-10-04 | $10.98 | $11.13 | $10.90 | $10.98 | $10.94 | 56,202 |
| 2022-10-03 | $11.06 | $11.14 | $10.90 | $10.97 | $10.93 | 50,304 |
| 2022-09-30 | $11.00 | $11.00 | $10.94 | $10.97 | $10.97 | 32,939 |
| 2022-09-29 | $10.97 | $11.02 | $10.87 | $10.97 | $10.97 | 35,727 |
| 2022-09-28 | $10.99 | $11.09 | $10.95 | $10.97 | $10.97 | 51,132 |
| 2022-09-27 | $11.12 | $11.12 | $10.97 | $11.04 | $11.04 | 46,443 |
| 2022-09-26 | $11.21 | $11.25 | $11.03 | $11.03 | $11.03 | 44,005 |
| 2022-09-23 | $11.35 | $11.35 | $11.11 | $11.23 | $11.23 | 88,527 |
| 2022-09-22 | $11.39 | $11.42 | $11.33 | $11.34 | $11.34 | 82,340 |
| 2022-09-21 | $11.42 | $11.46 | $11.39 | $11.39 | $11.39 | 27,301 |
| 2022-09-20 | $11.50 | $11.50 | $11.42 | $11.44 | $11.44 | 24,990 |
| 2022-09-19 | $11.55 | $11.55 | $11.49 | $11.51 | $11.51 | 33,494 |
| 2022-09-16 | $11.50 | $11.55 | $11.50 | $11.52 | $11.52 | 32,811 |
| 2022-09-15 | $11.64 | $11.64 | $11.54 | $11.55 | $11.55 | 40,932 |
| 2022-09-14 | $11.75 | $11.75 | $11.67 | $11.69 | $11.69 | 54,572 |
| 2022-09-13 | $11.72 | $11.83 | $11.70 | $11.79 | $11.75 | 40,678 |
| 2022-09-12 | $11.96 | $11.98 | $11.84 | $11.87 | $11.83 | 23,393 |
| 2022-09-09 | $11.86 | $11.94 | $11.86 | $11.88 | $11.84 | 33,900 |
| 2022-09-08 | $11.81 | $11.90 | $11.78 | $11.84 | $11.80 | 25,358 |
| 2022-09-07 | $11.85 | $11.88 | $11.81 | $11.83 | $11.79 | 30,835 |
| 2022-09-06 | $12.00 | $12.00 | $11.81 | $11.82 | $11.78 | 53,681 |
| 2022-09-02 | $11.99 | $12.10 | $11.95 | $11.98 | $11.94 | 58,270 |
| 2022-09-01 | $12.21 | $12.21 | $11.95 | $11.95 | $11.91 | 88,331 |
| 2022-08-31 | $12.35 | $12.35 | $12.25 | $12.27 | $12.22 | 46,454 |
| 2022-08-30 | $12.36 | $12.40 | $12.25 | $12.34 | $12.29 | 76,826 |
| 2022-08-29 | $12.38 | $12.39 | $12.32 | $12.33 | $12.28 | 44,091 |
| 2022-08-26 | $12.34 | $12.44 | $12.34 | $12.38 | $12.33 | 30,582 |
| 2022-08-25 | $12.45 | $12.45 | $12.36 | $12.38 | $12.33 | 41,784 |
| 2022-08-24 | $12.54 | $12.54 | $12.37 | $12.42 | $12.37 | 39,791 |
| 2022-08-23 | $12.45 | $12.53 | $12.44 | $12.50 | $12.45 | 55,108 |
| 2022-08-22 | $12.52 | $12.58 | $12.43 | $12.47 | $12.42 | 66,871 |
| 2022-08-19 | $12.64 | $12.64 | $12.52 | $12.55 | $12.50 | 67,374 |
| 2022-08-18 | $12.58 | $12.74 | $12.52 | $12.74 | $12.69 | 63,159 |
| 2022-08-17 | $12.65 | $12.65 | $12.53 | $12.58 | $12.53 | 33,056 |
| 2022-08-16 | $12.74 | $12.74 | $12.60 | $12.67 | $12.62 | 24,875 |
| 2022-08-15 | $12.62 | $12.75 | $12.62 | $12.72 | $12.67 | 33,337 |
| 2022-08-12 | $12.66 | $12.75 | $12.62 | $12.71 | $12.66 | 53,133 |
| 2022-08-11 | $12.66 | $12.70 | $12.63 | $12.67 | $12.58 | 43,772 |
| 2022-08-10 | $12.57 | $12.71 | $12.57 | $12.64 | $12.55 | 226,199 |
| 2022-08-09 | $12.50 | $12.58 | $12.50 | $12.55 | $12.46 | 53,738 |
| 2022-08-08 | $12.48 | $12.56 | $12.44 | $12.52 | $12.43 | 49,724 |
| 2022-08-05 | $12.49 | $12.54 | $12.43 | $12.45 | $12.36 | 108,285 |
| 2022-08-04 | $12.52 | $12.62 | $12.52 | $12.53 | $12.44 | 33,492 |
| 2022-08-03 | $12.64 | $12.65 | $12.53 | $12.56 | $12.47 | 108,116 |
| 2022-08-02 | $12.65 | $12.72 | $12.51 | $12.58 | $12.49 | 61,490 |
| 2022-08-01 | $12.60 | $12.65 | $12.55 | $12.64 | $12.55 | 40,778 |
| 2022-07-29 | $12.43 | $12.55 | $12.43 | $12.54 | $12.45 | 37,625 |
| 2022-07-28 | $12.41 | $12.50 | $12.28 | $12.37 | $12.28 | 51,933 |
| 2022-07-27 | $12.29 | $12.34 | $12.15 | $12.30 | $12.21 | 56,490 |
| 2022-07-26 | $12.10 | $12.27 | $12.10 | $12.27 | $12.18 | 35,727 |
| 2022-07-25 | $12.05 | $12.14 | $12.02 | $12.08 | $11.99 | 82,215 |
| 2022-07-22 | $12.09 | $12.15 | $11.99 | $12.08 | $11.99 | 75,372 |
| 2022-07-21 | $12.03 | $12.11 | $12.01 | $12.08 | $11.99 | 34,373 |
| 2022-07-20 | $12.03 | $12.09 | $12.02 | $12.05 | $11.96 | 17,706 |
| 2022-07-19 | $12.04 | $12.13 | $12.00 | $12.01 | $11.92 | 28,938 |
| 2022-07-18 | $12.12 | $12.15 | $12.08 | $12.09 | $12.00 | 47,281 |
| 2022-07-15 | $12.10 | $12.17 | $12.08 | $12.12 | $12.03 | 21,171 |
| 2022-07-14 | $12.09 | $12.15 | $12.07 | $12.10 | $12.01 | 10,686 |
| 2022-07-13 | $12.21 | $12.22 | $12.18 | $12.20 | $12.07 | 16,176 |
| 2022-07-12 | $12.30 | $12.35 | $12.26 | $12.27 | $12.14 | 36,282 |
| 2022-07-11 | $12.26 | $12.41 | $12.26 | $12.26 | $12.13 | 38,766 |
| 2022-07-08 | $12.25 | $12.40 | $12.21 | $12.33 | $12.20 | 20,723 |
| 2022-07-07 | $12.27 | $12.31 | $12.21 | $12.22 | $12.09 | 30,372 |
| 2022-07-06 | $12.32 | $12.32 | $12.24 | $12.29 | $12.16 | 37,716 |
| 2022-07-05 | $12.30 | $12.38 | $12.22 | $12.25 | $12.12 | 37,999 |
| 2022-07-01 | $12.32 | $12.39 | $12.18 | $12.35 | $12.22 | 61,222 |
| 2022-06-30 | $11.98 | $12.20 | $11.98 | $12.19 | $12.06 | 65,547 |
| 2022-06-29 | $11.87 | $12.01 | $11.87 | $11.98 | $11.85 | 36,221 |
| 2022-06-28 | $11.81 | $11.89 | $11.77 | $11.81 | $11.68 | 68,248 |
| 2022-06-27 | $11.73 | $11.96 | $11.73 | $11.81 | $11.68 | 65,675 |
| 2022-06-24 | $11.67 | $11.77 | $11.67 | $11.77 | $11.64 | 37,553 |
| 2022-06-23 | $11.56 | $11.63 | $11.52 | $11.63 | $11.50 | 48,250 |
| 2022-06-22 | $11.36 | $11.51 | $11.36 | $11.48 | $11.36 | 65,528 |
| 2022-06-21 | $11.36 | $11.49 | $11.35 | $11.35 | $11.23 | 89,992 |
| 2022-06-17 | $11.40 | $11.46 | $11.33 | $11.44 | $11.32 | 113,794 |
| 2022-06-16 | $11.51 | $11.54 | $11.31 | $11.33 | $11.21 | 95,812 |
| 2022-06-15 | $11.71 | $11.77 | $11.50 | $11.59 | $11.47 | 72,906 |
| 2022-06-14 | $11.90 | $11.92 | $11.62 | $11.62 | $11.49 | 59,037 |
| 2022-06-13 | $12.07 | $12.07 | $11.86 | $11.95 | $11.77 | 37,669 |
| 2022-06-10 | $12.35 | $12.35 | $12.17 | $12.20 | $12.02 | 59,949 |
| 2022-06-09 | $12.59 | $12.59 | $12.36 | $12.38 | $12.20 | 86,244 |
| 2022-06-08 | $12.66 | $12.67 | $12.59 | $12.60 | $12.41 | 30,287 |
| 2022-06-07 | $12.66 | $12.69 | $12.64 | $12.66 | $12.47 | 36,931 |
| 2022-06-06 | $12.71 | $12.71 | $12.62 | $12.63 | $12.44 | 34,427 |
| 2022-06-03 | $12.72 | $12.74 | $12.64 | $12.68 | $12.49 | 34,466 |
| 2022-06-02 | $12.62 | $12.75 | $12.58 | $12.75 | $12.56 | 48,752 |
| 2022-06-01 | $12.60 | $12.70 | $12.56 | $12.62 | $12.43 | 72,785 |
| 2022-05-31 | $12.55 | $12.58 | $12.24 | $12.54 | $12.35 | 90,590 |
| 2022-05-27 | $12.43 | $12.55 | $12.41 | $12.54 | $12.35 | 65,082 |
| 2022-05-26 | $12.08 | $12.35 | $12.08 | $12.31 | $12.13 | 87,303 |
| 2022-05-25 | $11.81 | $12.05 | $11.81 | $12.05 | $11.87 | 58,485 |
| 2022-05-24 | $11.77 | $11.83 | $11.70 | $11.77 | $11.59 | 74,379 |
| 2022-05-23 | $11.61 | $11.72 | $11.61 | $11.64 | $11.47 | 79,979 |
| 2022-05-20 | $11.60 | $11.65 | $11.58 | $11.61 | $11.44 | 63,343 |
| 2022-05-19 | $11.55 | $11.62 | $11.55 | $11.59 | $11.42 | 50,784 |
| 2022-05-18 | $11.64 | $11.64 | $11.52 | $11.57 | $11.40 | 92,837 |
| 2022-05-17 | $11.83 | $11.83 | $11.61 | $11.66 | $11.49 | 71,799 |
| 2022-05-16 | $11.77 | $11.77 | $11.63 | $11.76 | $11.58 | 111,185 |
| 2022-05-13 | $11.83 | $11.83 | $11.70 | $11.71 | $11.71 | 109,593 |
| 2022-05-12 | $11.86 | $12.00 | $11.80 | $11.80 | $11.80 | 51,367 |
| 2022-05-11 | $11.86 | $12.06 | $11.86 | $11.97 | $11.92 | 90,384 |
| 2022-05-10 | $12.02 | $12.06 | $11.90 | $12.06 | $12.01 | 69,328 |
| 2022-05-09 | $12.04 | $12.04 | $11.84 | $11.88 | $11.83 | 85,590 |
| 2022-05-06 | $11.95 | $12.06 | $11.90 | $12.00 | $11.95 | 81,181 |
| 2022-05-05 | $12.05 | $12.09 | $11.91 | $11.97 | $11.92 | 123,624 |
| 2022-05-04 | $12.00 | $12.04 | $11.83 | $12.01 | $11.96 | 93,306 |
| 2022-05-03 | $11.92 | $12.06 | $11.92 | $11.96 | $11.91 | 68,569 |
| 2022-05-02 | $12.05 | $12.08 | $11.91 | $11.94 | $11.89 | 75,968 |
| 2022-04-29 | $12.08 | $12.13 | $11.95 | $12.00 | $11.95 | 67,146 |
| 2022-04-28 | $12.10 | $12.17 | $12.03 | $12.03 | $11.98 | 144,489 |
| 2022-04-27 | $12.12 | $12.14 | $12.03 | $12.04 | $11.99 | 73,547 |
| 2022-04-26 | $12.11 | $12.15 | $12.03 | $12.05 | $12.00 | 114,559 |
| 2022-04-25 | $12.14 | $12.17 | $12.04 | $12.14 | $12.09 | 108,400 |
| 2022-04-22 | $12.28 | $12.33 | $12.17 | $12.19 | $12.14 | 43,573 |
| 2022-04-21 | $12.34 | $12.41 | $12.23 | $12.25 | $12.20 | 63,590 |
| 2022-04-20 | $12.35 | $12.38 | $12.26 | $12.35 | $12.30 | 73,177 |
| 2022-04-19 | $12.38 | $12.38 | $12.20 | $12.26 | $12.21 | 63,990 |
| 2022-04-18 | $12.32 | $12.45 | $12.27 | $12.32 | $12.27 | 112,578 |
| 2022-04-14 | $12.58 | $12.65 | $12.23 | $12.31 | $12.26 | 131,297 |
| 2022-04-13 | $12.65 | $12.72 | $12.57 | $12.58 | $12.53 | 56,819 |
| 2022-04-12 | $12.94 | $13.00 | $12.74 | $12.76 | $12.66 | 111,931 |
| 2022-04-11 | $13.08 | $13.25 | $12.94 | $12.94 | $12.84 | 52,929 |
| 2022-04-08 | $13.23 | $13.35 | $13.18 | $13.20 | $13.10 | 55,323 |
| 2022-04-07 | $13.36 | $13.57 | $13.25 | $13.30 | $13.19 | 30,338 |
| 2022-04-06 | $13.56 | $13.56 | $13.38 | $13.41 | $13.30 | 71,072 |
| 2022-04-05 | $13.56 | $13.81 | $13.53 | $13.61 | $13.50 | 64,339 |
| 2022-04-04 | $13.50 | $13.79 | $13.50 | $13.73 | $13.62 | 58,888 |
| 2022-04-01 | $13.55 | $13.59 | $13.45 | $13.51 | $13.40 | 42,117 |
| 2022-03-31 | $13.35 | $13.50 | $13.35 | $13.50 | $13.39 | 53,219 |
| 2022-03-30 | $13.30 | $13.43 | $13.20 | $13.35 | $13.24 | 33,452 |
| 2022-03-29 | $13.26 | $13.35 | $13.22 | $13.30 | $13.19 | 60,443 |
| 2022-03-28 | $13.42 | $13.45 | $13.24 | $13.30 | $13.19 | 19,408 |
| 2022-03-25 | $13.65 | $13.65 | $13.41 | $13.44 | $13.33 | 35,323 |
| 2022-03-24 | $13.60 | $13.73 | $13.40 | $13.68 | $13.57 | 89,665 |
| 2022-03-23 | $13.52 | $13.70 | $13.51 | $13.63 | $13.52 | 24,177 |
| 2022-03-22 | $13.64 | $13.65 | $13.54 | $13.55 | $13.44 | 37,913 |
| 2022-03-21 | $13.68 | $13.72 | $13.62 | $13.65 | $13.54 | 29,930 |
| 2022-03-18 | $13.58 | $13.80 | $13.58 | $13.74 | $13.63 | 21,070 |
| 2022-03-17 | $13.59 | $13.64 | $13.54 | $13.62 | $13.51 | 28,094 |
| 2022-03-16 | $13.63 | $13.71 | $13.52 | $13.54 | $13.43 | 54,866 |
| 2022-03-15 | $13.51 | $13.73 | $13.51 | $13.63 | $13.52 | 31,389 |
| 2022-03-14 | $13.76 | $13.78 | $13.62 | $13.63 | $13.52 | 39,968 |
| 2022-03-11 | $13.99 | $13.99 | $13.89 | $13.91 | $13.75 | 24,606 |
| 2022-03-10 | $14.13 | $14.21 | $13.98 | $14.01 | $13.85 | 25,297 |
| 2022-03-09 | $14.11 | $14.28 | $14.11 | $14.19 | $14.02 | 16,891 |
| 2022-03-08 | $14.10 | $14.23 | $13.95 | $14.18 | $14.01 | 37,212 |
| 2022-03-07 | $14.33 | $14.33 | $14.20 | $14.22 | $14.05 | 20,943 |
| 2022-03-04 | $14.37 | $14.38 | $14.29 | $14.36 | $14.19 | 26,896 |
| 2022-03-03 | $14.36 | $14.36 | $14.29 | $14.31 | $14.14 | 12,296 |
| 2022-03-02 | $14.29 | $14.35 | $14.25 | $14.29 | $14.12 | 45,435 |
| 2022-03-01 | $14.34 | $14.37 | $14.17 | $14.34 | $14.17 | 56,651 |
| 2022-02-28 | $13.98 | $14.27 | $13.97 | $14.16 | $13.99 | 41,743 |
| 2022-02-25 | $14.01 | $14.04 | $13.93 | $14.01 | $13.85 | 42,357 |
| 2022-02-24 | $13.58 | $13.94 | $13.58 | $13.91 | $13.75 | 61,907 |
| 2022-02-23 | $13.96 | $14.00 | $13.88 | $13.92 | $13.76 | 83,305 |
| 2022-02-22 | $13.79 | $14.08 | $13.79 | $13.98 | $13.82 | 100,542 |
| 2022-02-18 | $13.72 | $13.98 | $13.71 | $13.90 | $13.74 | 69,891 |
| 2022-02-17 | $13.49 | $13.79 | $13.49 | $13.67 | $13.51 | 135,670 |
| 2022-02-16 | $13.50 | $13.60 | $13.41 | $13.55 | $13.39 | 95,262 |
| 2022-02-15 | $13.47 | $13.53 | $13.44 | $13.48 | $13.32 | 50,615 |
| 2022-02-14 | $13.62 | $13.62 | $13.38 | $13.49 | $13.33 | 106,730 |
| 2022-02-11 | $13.95 | $13.96 | $13.60 | $13.64 | $13.43 | 101,070 |
| 2022-02-10 | $14.11 | $14.11 | $13.91 | $13.93 | $13.71 | 33,992 |
| 2022-02-09 | $13.99 | $14.08 | $13.99 | $14.07 | $13.85 | 25,814 |
| 2022-02-08 | $14.08 | $14.08 | $13.99 | $14.01 | $13.79 | 21,753 |
| 2022-02-07 | $14.07 | $14.13 | $14.04 | $14.07 | $13.85 | 22,904 |
| 2022-02-04 | $14.20 | $14.24 | $14.07 | $14.07 | $13.85 | 63,407 |
| 2022-02-03 | $14.34 | $14.34 | $14.23 | $14.29 | $14.07 | 31,777 |
| 2022-02-02 | $14.31 | $14.40 | $14.29 | $14.35 | $14.13 | 33,609 |
| 2022-02-01 | $14.27 | $14.33 | $14.18 | $14.33 | $14.11 | 54,668 |
| 2022-01-31 | $14.26 | $14.26 | $14.03 | $14.17 | $13.95 | 79,885 |
| 2022-01-28 | $14.19 | $14.22 | $14.10 | $14.17 | $13.95 | 42,979 |
| 2022-01-27 | $14.10 | $14.18 | $14.09 | $14.12 | $13.90 | 49,248 |
| 2022-01-26 | $14.12 | $14.15 | $14.07 | $14.09 | $13.87 | 29,324 |
| 2022-01-25 | $14.00 | $14.13 | $13.95 | $14.07 | $13.85 | 36,309 |
| 2022-01-24 | $13.86 | $14.02 | $13.81 | $13.97 | $13.75 | 89,624 |
| 2022-01-21 | $13.95 | $14.07 | $13.85 | $14.01 | $13.79 | 117,705 |
| 2022-01-20 | $14.02 | $14.10 | $13.97 | $14.02 | $13.80 | 82,260 |
| 2022-01-19 | $14.36 | $14.36 | $13.85 | $14.00 | $13.78 | 120,260 |
| 2022-01-18 | $14.47 | $14.50 | $14.20 | $14.20 | $13.98 | 61,451 |
| 2022-01-14 | $14.68 | $14.68 | $14.50 | $14.51 | $14.29 | 25,475 |
| 2022-01-13 | $14.72 | $14.73 | $14.63 | $14.65 | $14.42 | 25,943 |
| 2022-01-12 | $14.74 | $14.76 | $14.66 | $14.71 | $14.43 | 40,508 |
| 2022-01-11 | $14.77 | $14.80 | $14.77 | $14.78 | $14.50 | 11,023 |
| 2022-01-10 | $14.72 | $14.83 | $14.72 | $14.79 | $14.51 | 40,263 |
| 2022-01-07 | $14.87 | $14.91 | $14.77 | $14.81 | $14.53 | 29,800 |
| 2022-01-06 | $14.93 | $14.93 | $14.82 | $14.86 | $14.58 | 26,324 |
| 2022-01-05 | $14.89 | $14.96 | $14.84 | $14.91 | $14.63 | 33,922 |
| 2022-01-04 | $14.88 | $14.90 | $14.84 | $14.88 | $14.60 | 24,023 |
| 2022-01-03 | $14.90 | $15.01 | $14.85 | $14.87 | $14.59 | 63,751 |
| 2021-12-31 | $14.87 | $14.97 | $14.82 | $14.90 | $14.62 | 53,949 |
| 2021-12-30 | $14.74 | $14.91 | $14.72 | $14.85 | $14.57 | 105,475 |
| 2021-12-29 | $14.73 | $14.77 | $14.70 | $14.74 | $14.46 | 115,083 |
| 2021-12-28 | $14.75 | $14.78 | $14.73 | $14.75 | $14.47 | 58,220 |
| 2021-12-27 | $14.82 | $14.82 | $14.74 | $14.75 | $14.47 | 71,834 |
| 2021-12-23 | $14.87 | $14.89 | $14.77 | $14.78 | $14.50 | 79,696 |
| 2021-12-22 | $14.84 | $14.97 | $14.84 | $14.88 | $14.60 | 80,801 |
| 2021-12-21 | $14.93 | $14.93 | $14.84 | $14.85 | $14.57 | 53,399 |
| 2021-12-20 | $14.89 | $14.94 | $14.88 | $14.89 | $14.61 | 36,423 |
| 2021-12-17 | $14.95 | $14.96 | $14.89 | $14.94 | $14.66 | 61,811 |
| 2021-12-16 | $14.97 | $14.97 | $14.92 | $14.93 | $14.65 | 40,528 |
| 2021-12-15 | $14.92 | $14.93 | $14.89 | $14.92 | $14.64 | 36,664 |
| 2021-12-14 | $15.03 | $15.03 | $14.94 | $14.94 | $14.66 | 13,118 |
| 2021-12-13 | $15.09 | $15.09 | $14.98 | $15.02 | $14.68 | 30,787 |
| 2021-12-10 | $15.03 | $15.10 | $15.00 | $15.04 | $14.70 | 40,486 |
| 2021-12-09 | $15.02 | $15.07 | $15.01 | $15.03 | $14.69 | 46,608 |
| 2021-12-08 | $15.04 | $15.06 | $15.02 | $15.04 | $14.70 | 28,473 |
| 2021-12-07 | $15.14 | $15.14 | $15.03 | $15.05 | $14.71 | 39,409 |
| 2021-12-06 | $15.12 | $15.12 | $15.05 | $15.05 | $14.71 | 36,966 |
| 2021-12-03 | $15.28 | $15.33 | $15.05 | $15.12 | $14.78 | 51,531 |
| 2021-12-02 | $15.33 | $15.40 | $15.32 | $15.34 | $14.99 | 53,352 |
| 2021-12-01 | $15.62 | $15.62 | $15.35 | $15.40 | $15.05 | 54,363 |
| 2021-11-30 | $15.38 | $15.49 | $15.37 | $15.45 | $15.10 | 48,267 |
| 2021-11-29 | $15.31 | $15.44 | $15.31 | $15.44 | $15.09 | 45,528 |
| 2021-11-26 | $15.28 | $15.28 | $15.27 | $15.27 | $14.92 | 967 |
| 2021-11-24 | $15.38 | $15.41 | $15.25 | $15.34 | $14.99 | 17,613 |
| 2021-11-23 | $15.34 | $15.37 | $15.30 | $15.31 | $14.96 | 43,368 |
| 2021-11-22 | $15.39 | $15.45 | $15.36 | $15.36 | $15.01 | 15,078 |
| 2021-11-19 | $15.20 | $15.43 | $15.20 | $15.39 | $15.04 | 26,243 |
| 2021-11-18 | $15.20 | $15.22 | $15.15 | $15.22 | $14.88 | 19,235 |
| 2021-11-17 | $15.17 | $15.20 | $15.16 | $15.20 | $14.86 | 12,205 |
| 2021-11-16 | $15.17 | $15.20 | $15.11 | $15.17 | $14.83 | 19,124 |
| 2021-11-15 | $15.12 | $15.22 | $15.12 | $15.15 | $14.81 | 31,820 |
| 2021-11-12 | $15.19 | $15.19 | $15.07 | $15.09 | $14.75 | 33,640 |
| 2021-11-11 | $15.13 | $15.28 | $15.13 | $15.20 | $14.80 | 23,629 |
| 2021-11-10 | $15.22 | $15.24 | $15.14 | $15.24 | $14.84 | 24,464 |
| 2021-11-09 | $15.16 | $15.25 | $15.15 | $15.20 | $14.80 | 50,335 |
| 2021-11-08 | $15.12 | $15.16 | $15.12 | $15.16 | $14.76 | 19,912 |
| 2021-11-05 | $15.14 | $15.17 | $15.08 | $15.12 | $14.72 | 37,348 |
| 2021-11-04 | $15.08 | $15.13 | $15.05 | $15.08 | $14.68 | 80,963 |
| 2021-11-03 | $15.02 | $15.06 | $15.02 | $15.06 | $14.67 | 19,737 |
| 2021-11-02 | $15.06 | $15.06 | $15.01 | $15.04 | $14.65 | 83,357 |
| 2021-11-01 | $15.02 | $15.06 | $14.99 | $15.02 | $14.63 | 59,361 |
| 2021-10-29 | $14.92 | $14.97 | $14.89 | $14.92 | $14.53 | 60,705 |
| 2021-10-28 | $14.95 | $14.99 | $14.85 | $14.88 | $14.49 | 43,498 |
| 2021-10-27 | $15.02 | $15.04 | $14.95 | $14.95 | $14.56 | 22,633 |
| 2021-10-26 | $14.95 | $15.03 | $14.93 | $14.96 | $14.56 | 62,107 |
| 2021-10-25 | $14.89 | $14.98 | $14.89 | $14.96 | $14.57 | 39,639 |
| 2021-10-22 | $14.80 | $14.98 | $14.80 | $14.96 | $14.57 | 30,304 |
| 2021-10-21 | $14.98 | $15.00 | $14.77 | $14.78 | $14.39 | 76,630 |
| 2021-10-20 | $14.95 | $15.00 | $14.93 | $14.96 | $14.57 | 34,277 |
| 2021-10-19 | $15.07 | $15.08 | $14.96 | $14.97 | $14.58 | 32,091 |
| 2021-10-18 | $15.15 | $15.15 | $15.00 | $15.04 | $14.65 | 42,523 |
| 2021-10-15 | $15.15 | $15.21 | $15.01 | $15.04 | $14.65 | 23,340 |
| 2021-10-14 | $15.02 | $15.24 | $15.00 | $15.21 | $14.81 | 44,827 |
| 2021-10-13 | $15.06 | $15.15 | $14.95 | $15.10 | $14.65 | 30,119 |
| 2021-10-12 | $14.92 | $14.98 | $14.86 | $14.95 | $14.50 | 24,202 |
| 2021-10-11 | $14.89 | $14.96 | $14.87 | $14.88 | $14.44 | 28,017 |
| 2021-10-08 | $14.86 | $14.95 | $14.86 | $14.88 | $14.44 | 25,824 |
| 2021-10-07 | $14.81 | $14.88 | $14.79 | $14.84 | $14.40 | 23,163 |
| 2021-10-06 | $14.79 | $14.79 | $14.74 | $14.78 | $14.34 | 22,499 |
| 2021-10-05 | $14.85 | $14.85 | $14.78 | $14.80 | $14.36 | 53,551 |
| 2021-10-04 | $14.86 | $14.86 | $14.77 | $14.80 | $14.36 | 52,296 |
| 2021-10-01 | $14.90 | $14.92 | $14.78 | $14.82 | $14.38 | 43,359 |
| 2021-09-30 | $14.74 | $14.82 | $14.74 | $14.79 | $14.35 | 38,183 |
| 2021-09-29 | $14.82 | $14.82 | $14.74 | $14.74 | $14.30 | 50,313 |
| 2021-09-28 | $14.88 | $14.89 | $14.72 | $14.75 | $14.31 | 84,548 |
| 2021-09-27 | $14.95 | $14.95 | $14.88 | $14.90 | $14.46 | 79,187 |
| 2021-09-24 | $14.99 | $14.99 | $14.93 | $14.93 | $14.48 | 36,059 |
| 2021-09-23 | $15.00 | $15.00 | $14.93 | $14.95 | $14.50 | 41,039 |
| 2021-09-22 | $15.01 | $15.06 | $14.95 | $14.96 | $14.51 | 41,553 |
| 2021-09-21 | $15.06 | $15.07 | $14.96 | $14.97 | $14.52 | 62,915 |
| 2021-09-20 | $15.03 | $15.04 | $14.99 | $15.03 | $14.58 | 24,142 |
| 2021-09-17 | $14.92 | $15.04 | $14.92 | $15.01 | $14.56 | 43,132 |
| 2021-09-16 | $15.03 | $15.03 | $14.91 | $14.96 | $14.51 | 63,590 |
| 2021-09-15 | $14.95 | $15.02 | $14.95 | $15.01 | $14.57 | 86,591 |
| 2021-09-14 | $15.06 | $15.06 | $14.94 | $14.97 | $14.52 | 33,850 |
| 2021-09-13 | $15.02 | $15.03 | $15.00 | $15.02 | $14.52 | 25,908 |
| 2021-09-10 | $15.06 | $15.07 | $15.02 | $15.02 | $14.52 | 28,602 |
| 2021-09-09 | $15.08 | $15.12 | $15.03 | $15.08 | $14.58 | 47,815 |
| 2021-09-08 | $15.08 | $15.13 | $15.07 | $15.08 | $14.58 | 36,302 |
| 2021-09-07 | $15.11 | $15.11 | $15.06 | $15.07 | $14.57 | 51,255 |
| 2021-09-03 | $15.08 | $15.12 | $15.08 | $15.12 | $14.61 | 35,885 |
| 2021-09-02 | $15.12 | $15.15 | $15.08 | $15.12 | $14.61 | 66,395 |
| 2021-09-01 | $15.11 | $15.13 | $15.07 | $15.11 | $14.60 | 54,802 |
| 2021-08-31 | $15.14 | $15.14 | $15.08 | $15.09 | $14.59 | 50,160 |
| 2021-08-30 | $15.13 | $15.14 | $15.10 | $15.13 | $14.62 | 43,033 |
| 2021-08-27 | $15.08 | $15.13 | $15.07 | $15.11 | $14.60 | 51,314 |
| 2021-08-26 | $15.10 | $15.13 | $15.08 | $15.08 | $14.58 | 24,867 |
| 2021-08-25 | $15.15 | $15.15 | $15.10 | $15.10 | $14.60 | 44,744 |
| 2021-08-24 | $15.15 | $15.18 | $15.12 | $15.14 | $14.63 | 41,651 |
| 2021-08-23 | $15.14 | $15.25 | $15.14 | $15.14 | $14.63 | 35,626 |
| 2021-08-20 | $15.20 | $15.20 | $15.15 | $15.15 | $14.64 | 48,190 |
| 2021-08-19 | $15.12 | $15.23 | $15.10 | $15.16 | $14.65 | 48,140 |
| 2021-08-18 | $15.28 | $15.28 | $15.23 | $15.23 | $14.72 | 20,151 |
| 2021-08-17 | $15.30 | $15.32 | $15.24 | $15.27 | $14.76 | 32,748 |
| 2021-08-16 | $15.34 | $15.36 | $15.30 | $15.30 | $14.79 | 27,532 |
| 2021-08-13 | $15.33 | $15.35 | $15.31 | $15.33 | $14.82 | 20,120 |
| 2021-08-12 | $15.27 | $15.36 | $15.27 | $15.34 | $14.83 | 20,948 |
| 2021-08-11 | $15.41 | $15.42 | $15.34 | $15.36 | $14.79 | 37,493 |
| 2021-08-10 | $15.27 | $15.41 | $15.27 | $15.36 | $14.79 | 23,681 |
| 2021-08-09 | $15.24 | $15.77 | $15.20 | $15.31 | $14.74 | 47,800 |
| 2021-08-06 | $15.22 | $15.30 | $15.19 | $15.25 | $14.69 | 18,182 |
| 2021-08-05 | $15.19 | $15.31 | $15.16 | $15.27 | $14.71 | 116,544 |
| 2021-08-04 | $15.14 | $15.20 | $15.14 | $15.16 | $14.60 | 15,783 |
| 2021-08-03 | $15.21 | $15.23 | $15.14 | $15.14 | $14.58 | 48,105 |
| 2021-08-02 | $15.19 | $15.24 | $15.15 | $15.22 | $14.66 | 31,153 |
| 2021-07-30 | $15.17 | $15.19 | $15.14 | $15.15 | $14.59 | 19,590 |
| 2021-07-29 | $15.16 | $15.28 | $15.14 | $15.18 | $14.62 | 39,498 |
| 2021-07-28 | $15.18 | $15.27 | $15.14 | $15.19 | $14.63 | 35,997 |
| 2021-07-27 | $15.07 | $15.13 | $15.07 | $15.10 | $14.54 | 24,391 |
| 2021-07-26 | $15.07 | $15.12 | $15.04 | $15.08 | $14.52 | 35,051 |
| 2021-07-23 | $15.13 | $15.17 | $15.05 | $15.12 | $14.56 | 19,970 |
| 2021-07-22 | $15.17 | $15.22 | $15.04 | $15.12 | $14.56 | 34,362 |
| 2021-07-21 | $15.14 | $15.30 | $15.12 | $15.28 | $14.72 | 21,798 |
| 2021-07-20 | $15.11 | $15.12 | $15.07 | $15.07 | $14.51 | 31,003 |
| 2021-07-19 | $15.21 | $15.24 | $15.07 | $15.10 | $14.54 | 47,087 |
| 2021-07-16 | $15.26 | $15.35 | $15.21 | $15.21 | $14.65 | 55,290 |
| 2021-07-15 | $15.45 | $15.45 | $15.26 | $15.26 | $14.70 | 49,260 |
| 2021-07-14 | $15.42 | $15.44 | $15.41 | $15.43 | $14.86 | 24,277 |
| 2021-07-13 | $15.47 | $15.50 | $15.43 | $15.49 | $14.86 | 25,204 |
| 2021-07-12 | $15.31 | $15.41 | $15.30 | $15.40 | $14.78 | 31,738 |
| 2021-07-09 | $15.29 | $15.30 | $15.28 | $15.29 | $14.67 | 14,459 |
| 2021-07-08 | $15.20 | $15.35 | $15.18 | $15.29 | $14.67 | 38,635 |
| 2021-07-07 | $15.21 | $15.28 | $15.15 | $15.22 | $14.60 | 24,826 |
| 2021-07-06 | $15.17 | $15.48 | $15.15 | $15.23 | $14.61 | 28,321 |
| 2021-07-02 | $15.13 | $15.15 | $15.10 | $15.14 | $14.53 | 31,795 |
| 2021-07-01 | $15.18 | $15.18 | $15.10 | $15.15 | $14.54 | 31,718 |
| 2021-06-30 | $15.13 | $15.14 | $15.04 | $15.10 | $14.49 | 23,627 |
| 2021-06-29 | $15.05 | $15.10 | $15.04 | $15.07 | $14.46 | 40,424 |
| 2021-06-28 | $15.07 | $15.08 | $15.05 | $15.07 | $14.46 | 25,303 |
| 2021-06-25 | $15.01 | $15.09 | $15.00 | $15.05 | $14.44 | 23,892 |
| 2021-06-24 | $15.00 | $15.04 | $15.00 | $15.04 | $14.43 | 38,083 |
| 2021-06-23 | $14.97 | $14.99 | $14.92 | $14.98 | $14.37 | 65,124 |
| 2021-06-22 | $15.01 | $15.04 | $14.95 | $14.99 | $14.38 | 21,050 |
| 2021-06-21 | $14.96 | $15.02 | $14.93 | $14.93 | $14.33 | 59,464 |
| 2021-06-18 | $15.06 | $15.10 | $14.90 | $15.04 | $14.43 | 32,311 |
| 2021-06-17 | $14.94 | $15.09 | $14.94 | $14.99 | $14.38 | 34,792 |
| 2021-06-16 | $14.89 | $15.10 | $14.89 | $15.00 | $14.39 | 56,593 |
| 2021-06-15 | $14.88 | $14.89 | $14.85 | $14.86 | $14.26 | 44,556 |
| 2021-06-14 | $14.96 | $15.05 | $14.86 | $14.88 | $14.28 | 30,448 |
| 2021-06-11 | $14.99 | $15.06 | $14.95 | $14.95 | $14.29 | 35,879 |
| 2021-06-10 | $15.03 | $15.05 | $14.95 | $14.96 | $14.30 | 34,116 |
| 2021-06-09 | $15.07 | $15.07 | $15.04 | $15.04 | $14.38 | 25,560 |
| 2021-06-08 | $15.03 | $15.07 | $15.01 | $15.05 | $14.39 | 23,807 |
| 2021-06-07 | $15.01 | $15.02 | $14.94 | $14.94 | $14.28 | 22,179 |
| 2021-06-04 | $14.97 | $15.00 | $14.91 | $15.00 | $14.34 | 24,101 |
| 2021-06-03 | $14.97 | $14.97 | $14.87 | $14.92 | $14.26 | 23,069 |
| 2021-06-02 | $14.92 | $14.95 | $14.89 | $14.93 | $14.27 | 35,889 |
| 2021-06-01 | $14.88 | $14.92 | $14.81 | $14.92 | $14.26 | 49,834 |
| 2021-05-28 | $14.87 | $14.87 | $14.81 | $14.83 | $14.18 | 27,243 |
| 2021-05-27 | $14.77 | $14.89 | $14.73 | $14.82 | $14.17 | 53,412 |
| 2021-05-26 | $14.75 | $14.75 | $14.66 | $14.75 | $14.10 | 20,422 |
| 2021-05-25 | $14.65 | $14.70 | $14.64 | $14.70 | $14.05 | 27,493 |
| 2021-05-24 | $14.61 | $14.68 | $14.60 | $14.68 | $14.03 | 44,071 |
| 2021-05-21 | $14.62 | $14.64 | $14.60 | $14.62 | $13.98 | 26,712 |
| 2021-05-20 | $14.54 | $14.64 | $14.54 | $14.64 | $14.00 | 33,832 |
| 2021-05-19 | $14.52 | $14.60 | $14.52 | $14.55 | $13.91 | 27,672 |
| 2021-05-18 | $14.58 | $14.58 | $14.53 | $14.55 | $13.91 | 34,026 |
| 2021-05-17 | $14.53 | $14.58 | $14.52 | $14.55 | $13.91 | 27,762 |
| 2021-05-14 | $14.52 | $14.57 | $14.51 | $14.57 | $13.93 | 26,868 |
| 2021-05-13 | $14.49 | $14.55 | $14.45 | $14.47 | $13.83 | 39,891 |
| 2021-05-12 | $14.65 | $14.67 | $14.54 | $14.57 | $13.87 | 34,114 |
| 2021-05-11 | $14.78 | $14.78 | $14.70 | $14.70 | $14.00 | 56,680 |
| 2021-05-10 | $14.75 | $14.87 | $14.70 | $14.74 | $14.04 | 73,476 |
| 2021-05-07 | $14.70 | $14.75 | $14.68 | $14.72 | $14.02 | 42,979 |
| 2021-05-06 | $14.67 | $14.75 | $14.59 | $14.73 | $14.03 | 31,902 |
| 2021-05-05 | $14.52 | $14.62 | $14.52 | $14.60 | $13.90 | 49,900 |
| 2021-05-04 | $14.54 | $14.59 | $14.50 | $14.50 | $13.81 | 32,169 |
| 2021-05-03 | $14.59 | $14.59 | $14.51 | $14.54 | $13.85 | 71,276 |
| 2021-04-30 | $14.54 | $14.58 | $14.48 | $14.53 | $13.84 | 62,533 |
| 2021-04-29 | $14.45 | $14.55 | $14.42 | $14.50 | $13.81 | 51,508 |
| 2021-04-28 | $14.45 | $14.45 | $14.40 | $14.45 | $13.76 | 47,846 |
| 2021-04-27 | $14.42 | $14.50 | $14.42 | $14.50 | $13.81 | 39,784 |
| 2021-04-26 | $14.48 | $14.50 | $14.42 | $14.42 | $13.73 | 61,819 |
| 2021-04-23 | $14.37 | $14.50 | $14.35 | $14.50 | $13.81 | 38,570 |
| 2021-04-22 | $14.40 | $14.47 | $14.37 | $14.39 | $13.70 | 51,786 |
| 2021-04-21 | $14.40 | $14.41 | $14.37 | $14.39 | $13.70 | 44,955 |
| 2021-04-20 | $14.43 | $14.47 | $14.37 | $14.39 | $13.70 | 25,324 |
| 2021-04-19 | $14.38 | $14.44 | $14.38 | $14.41 | $13.72 | 69,596 |
| 2021-04-16 | $14.39 | $14.44 | $14.39 | $14.40 | $13.71 | 54,033 |
| 2021-04-15 | $14.49 | $14.49 | $14.41 | $14.43 | $13.74 | 31,693 |
| 2021-04-14 | $14.42 | $14.50 | $14.41 | $14.41 | $13.72 | 32,813 |
| 2021-04-13 | $14.46 | $14.48 | $14.42 | $14.47 | $13.73 | 62,111 |
| 2021-04-12 | $14.43 | $14.46 | $14.41 | $14.46 | $13.72 | 47,638 |
| 2021-04-09 | $14.47 | $14.47 | $14.40 | $14.43 | $13.69 | 41,901 |
| 2021-04-08 | $14.37 | $14.49 | $14.35 | $14.42 | $13.68 | 39,649 |
| 2021-04-07 | $14.34 | $14.39 | $14.33 | $14.39 | $13.65 | 20,674 |
| 2021-04-06 | $14.33 | $14.45 | $14.33 | $14.37 | $13.63 | 35,654 |
| 2021-04-05 | $14.48 | $14.48 | $14.39 | $14.40 | $13.66 | 34,647 |
| 2021-04-01 | $14.45 | $14.47 | $14.37 | $14.42 | $13.68 | 32,929 |
| 2021-03-31 | $14.40 | $14.40 | $14.32 | $14.36 | $13.62 | 24,655 |
| 2021-03-30 | $14.25 | $14.42 | $14.23 | $14.33 | $13.59 | 43,231 |
| 2021-03-29 | $14.24 | $14.28 | $14.20 | $14.20 | $13.47 | 9,884 |
| 2021-03-26 | $14.16 | $14.25 | $14.15 | $14.25 | $13.52 | 20,153 |
| 2021-03-25 | $14.18 | $14.18 | $13.94 | $14.15 | $13.42 | 39,006 |
| 2021-03-24 | $14.13 | $14.19 | $14.13 | $14.16 | $13.43 | 24,018 |
| 2021-03-23 | $14.14 | $14.18 | $14.12 | $14.17 | $13.44 | 25,688 |
| 2021-03-22 | $14.06 | $14.17 | $14.06 | $14.16 | $13.43 | 21,852 |
| 2021-03-19 | $14.08 | $14.09 | $14.03 | $14.08 | $13.36 | 32,358 |
| 2021-03-18 | $14.07 | $14.11 | $14.01 | $14.03 | $13.31 | 43,009 |
| 2021-03-17 | $14.21 | $14.21 | $14.11 | $14.14 | $13.41 | 71,966 |
| 2021-03-16 | $14.21 | $14.24 | $14.19 | $14.20 | $13.47 | 34,518 |
| 2021-03-15 | $14.29 | $14.48 | $14.20 | $14.21 | $13.48 | 36,746 |
| 2021-03-12 | $14.31 | $14.31 | $14.22 | $14.30 | $13.56 | 16,865 |
| 2021-03-11 | $14.27 | $14.42 | $14.27 | $14.36 | $13.57 | 36,193 |
| 2021-03-10 | $14.37 | $14.39 | $14.26 | $14.29 | $13.50 | 93,132 |
| 2021-03-09 | $14.25 | $14.35 | $14.25 | $14.30 | $13.51 | 60,308 |
| 2021-03-08 | $14.08 | $14.24 | $14.08 | $14.23 | $13.45 | 47,039 |
| 2021-03-05 | $14.05 | $14.10 | $14.05 | $14.09 | $13.31 | 26,127 |
| 2021-03-04 | $14.18 | $14.25 | $14.04 | $14.06 | $13.29 | 29,970 |
| 2021-03-03 | $14.21 | $14.21 | $14.11 | $14.14 | $13.36 | 16,797 |
| 2021-03-02 | $14.17 | $14.26 | $14.15 | $14.22 | $13.44 | 52,967 |
| 2021-03-01 | $14.15 | $14.27 | $14.13 | $14.16 | $13.38 | 80,112 |
| 2021-02-26 | $14.04 | $14.15 | $14.04 | $14.15 | $13.37 | 39,886 |
| 2021-02-25 | $14.17 | $14.18 | $14.02 | $14.07 | $13.29 | 46,694 |
| 2021-02-24 | $14.00 | $14.21 | $13.90 | $14.16 | $13.38 | 47,040 |
| 2021-02-23 | $13.99 | $14.04 | $13.93 | $14.02 | $13.25 | 61,731 |
| 2021-02-22 | $14.13 | $14.14 | $13.87 | $14.04 | $13.27 | 118,100 |
| 2021-02-19 | $14.21 | $14.22 | $14.13 | $14.16 | $13.38 | 36,672 |
| 2021-02-18 | $14.30 | $14.51 | $14.20 | $14.23 | $13.45 | 52,782 |
| 2021-02-17 | $14.43 | $14.43 | $14.28 | $14.33 | $13.54 | 47,284 |
| 2021-02-16 | $14.47 | $14.50 | $14.35 | $14.38 | $13.59 | 41,782 |
| 2021-02-12 | $14.56 | $14.63 | $14.44 | $14.48 | $13.68 | 68,327 |
| 2021-02-11 | $14.53 | $14.53 | $14.48 | $14.53 | $13.73 | 30,317 |
| 2021-02-10 | $14.46 | $14.57 | $14.43 | $14.48 | $13.63 | 56,155 |
| 2021-02-09 | $14.41 | $14.48 | $14.39 | $14.46 | $13.61 | 39,292 |
| 2021-02-08 | $14.41 | $14.47 | $14.26 | $14.33 | $13.49 | 49,455 |
| 2021-02-05 | $14.35 | $14.47 | $14.30 | $14.44 | $13.59 | 19,389 |
| 2021-02-04 | $14.35 | $14.37 | $14.29 | $14.32 | $13.48 | 20,455 |
| 2021-02-03 | $14.29 | $14.35 | $14.26 | $14.32 | $13.48 | 26,261 |
| 2021-02-02 | $14.25 | $14.31 | $14.25 | $14.29 | $13.45 | 18,018 |
| 2021-02-01 | $14.31 | $14.34 | $14.25 | $14.26 | $13.42 | 34,853 |
| 2021-01-29 | $14.19 | $14.25 | $14.16 | $14.20 | $13.37 | 85,940 |
| 2021-01-28 | $14.27 | $14.31 | $14.13 | $14.23 | $13.39 | 89,655 |
| 2021-01-27 | $14.20 | $14.25 | $14.17 | $14.23 | $13.39 | 53,872 |
| 2021-01-26 | $14.17 | $14.24 | $14.16 | $14.20 | $13.37 | 67,906 |
| 2021-01-25 | $14.24 | $14.24 | $14.17 | $14.18 | $13.35 | 28,766 |
| 2021-01-22 | $14.22 | $14.24 | $14.19 | $14.22 | $13.38 | 20,526 |
| 2021-01-21 | $14.23 | $14.28 | $14.11 | $14.22 | $13.38 | 46,346 |
| 2021-01-20 | $14.24 | $14.25 | $14.15 | $14.18 | $13.35 | 28,362 |
| 2021-01-19 | $14.17 | $14.26 | $14.16 | $14.18 | $13.35 | 69,984 |
| 2021-01-15 | $14.22 | $14.22 | $14.18 | $14.20 | $13.37 | 40,560 |
| 2021-01-14 | $14.31 | $14.31 | $14.22 | $14.26 | $13.42 | 21,837 |
| 2021-01-13 | $14.29 | $14.38 | $14.23 | $14.37 | $13.47 | 59,990 |
| 2021-01-12 | $14.23 | $14.23 | $14.15 | $14.21 | $13.32 | 30,954 |
| 2021-01-11 | $14.22 | $14.23 | $14.17 | $14.19 | $13.30 | 28,711 |
| 2021-01-08 | $14.31 | $14.31 | $14.21 | $14.24 | $13.35 | 57,939 |
| 2021-01-07 | $14.35 | $14.35 | $14.22 | $14.32 | $13.43 | 21,294 |
| 2021-01-06 | $14.33 | $14.34 | $14.24 | $14.27 | $13.38 | 43,309 |
| 2021-01-05 | $14.36 | $14.44 | $14.35 | $14.35 | $13.45 | 35,112 |
| 2021-01-04 | $14.43 | $14.47 | $14.36 | $14.41 | $13.51 | 36,314 |
| 2020-12-31 | $14.46 | $14.48 | $14.34 | $14.47 | $13.57 | 80,134 |
| 2020-12-30 | $14.17 | $14.32 | $14.15 | $14.30 | $13.41 | 45,973 |
| 2020-12-29 | $14.08 | $14.19 | $14.08 | $14.13 | $13.25 | 46,092 |
| 2020-12-28 | $14.07 | $14.10 | $14.02 | $14.10 | $13.22 | 30,997 |
| 2020-12-24 | $14.09 | $14.09 | $14.04 | $14.04 | $13.16 | 19,917 |
| 2020-12-23 | $14.08 | $14.09 | $14.03 | $14.08 | $13.20 | 25,430 |
| 2020-12-22 | $14.00 | $14.08 | $13.93 | $14.07 | $13.19 | 125,993 |
| 2020-12-21 | $14.06 | $14.12 | $14.06 | $14.06 | $13.18 | 34,094 |
| 2020-12-18 | $14.17 | $14.17 | $14.12 | $14.13 | $13.25 | 45,925 |
| 2020-12-17 | $14.24 | $14.24 | $14.12 | $14.12 | $13.24 | 39,043 |
| 2020-12-16 | $14.23 | $14.28 | $14.12 | $14.15 | $13.27 | 36,452 |
| 2020-12-15 | $14.14 | $14.24 | $14.13 | $14.22 | $13.33 | 27,395 |
| 2020-12-14 | $14.20 | $14.23 | $14.07 | $14.12 | $13.24 | 20,197 |
| 2020-12-11 | $14.26 | $14.27 | $14.17 | $14.17 | $13.23 | 38,049 |
| 2020-12-10 | $14.22 | $14.26 | $14.22 | $14.26 | $13.32 | 35,353 |
| 2020-12-09 | $14.27 | $14.35 | $14.17 | $14.27 | $13.33 | 70,555 |
| 2020-12-08 | $14.31 | $14.31 | $14.25 | $14.27 | $13.33 | 52,139 |
| 2020-12-07 | $14.23 | $14.29 | $14.21 | $14.26 | $13.32 | 39,994 |
| 2020-12-04 | $14.20 | $14.25 | $14.17 | $14.18 | $13.24 | 22,815 |
| 2020-12-03 | $14.10 | $14.43 | $14.10 | $14.16 | $13.22 | 113,789 |
| 2020-12-02 | $13.96 | $14.10 | $13.96 | $14.08 | $13.15 | 73,643 |
| 2020-12-01 | $14.05 | $14.10 | $13.95 | $13.98 | $13.06 | 84,791 |
| 2020-11-30 | $14.00 | $14.05 | $13.95 | $13.99 | $13.07 | 56,386 |
| 2020-11-27 | $13.96 | $14.01 | $13.95 | $14.01 | $13.08 | 26,565 |
| 2020-11-25 | $13.88 | $13.98 | $13.86 | $13.98 | $13.06 | 40,376 |
| 2020-11-24 | $13.90 | $13.93 | $13.81 | $13.90 | $12.98 | 41,059 |
| 2020-11-23 | $13.87 | $13.92 | $13.84 | $13.85 | $12.93 | 50,501 |
| 2020-11-20 | $13.81 | $13.89 | $13.81 | $13.89 | $12.97 | 27,650 |
| 2020-11-19 | $13.85 | $13.85 | $13.81 | $13.81 | $12.90 | 42,254 |
| 2020-11-18 | $13.82 | $13.85 | $13.81 | $13.85 | $12.93 | 16,424 |
| 2020-11-17 | $13.76 | $13.85 | $13.75 | $13.84 | $12.93 | 30,944 |
| 2020-11-16 | $13.73 | $13.78 | $13.68 | $13.74 | $12.83 | 286,085 |
| 2020-11-13 | $13.62 | $13.68 | $13.59 | $13.66 | $12.76 | 33,509 |
| 2020-11-12 | $13.61 | $13.70 | $13.57 | $13.64 | $12.74 | 52,826 |
| 2020-11-11 | $13.71 | $13.71 | $13.64 | $13.65 | $12.70 | 26,436 |
| 2020-11-10 | $13.69 | $13.70 | $13.64 | $13.68 | $12.72 | 21,489 |
| 2020-11-09 | $13.63 | $13.75 | $13.63 | $13.67 | $12.71 | 36,847 |
| 2020-11-06 | $13.61 | $13.75 | $13.51 | $13.67 | $12.71 | 39,900 |
| 2020-11-05 | $13.61 | $13.64 | $13.59 | $13.64 | $12.69 | 23,617 |
| 2020-11-04 | $13.46 | $13.60 | $13.42 | $13.56 | $12.61 | 25,383 |
| 2020-11-03 | $13.41 | $13.45 | $13.37 | $13.45 | $12.51 | 36,681 |
| 2020-11-02 | $13.48 | $13.48 | $13.36 | $13.46 | $12.52 | 42,419 |
| 2020-10-30 | $13.39 | $13.41 | $13.34 | $13.37 | $12.44 | 37,418 |
| 2020-10-29 | $13.50 | $13.52 | $13.36 | $13.37 | $12.44 | 32,483 |
| 2020-10-28 | $13.46 | $13.50 | $13.41 | $13.41 | $12.47 | 21,828 |
| 2020-10-27 | $13.53 | $13.53 | $13.46 | $13.50 | $12.56 | 32,354 |
| 2020-10-26 | $13.62 | $13.65 | $13.38 | $13.48 | $12.54 | 95,720 |
| 2020-10-23 | $13.65 | $13.65 | $13.59 | $13.61 | $12.66 | 15,164 |
| 2020-10-22 | $13.65 | $13.65 | $13.60 | $13.60 | $12.65 | 22,827 |
| 2020-10-21 | $13.74 | $13.79 | $13.59 | $13.59 | $12.64 | 47,784 |
| 2020-10-20 | $13.74 | $13.78 | $13.70 | $13.70 | $12.74 | 28,299 |
| 2020-10-19 | $13.73 | $13.78 | $13.67 | $13.67 | $12.71 | 35,393 |
| 2020-10-16 | $13.83 | $13.83 | $13.70 | $13.73 | $12.77 | 22,030 |
| 2020-10-15 | $13.69 | $13.90 | $13.69 | $13.78 | $12.82 | 41,256 |
| 2020-10-14 | $13.89 | $13.89 | $13.69 | $13.72 | $12.76 | 27,281 |
| 2020-10-13 | $13.80 | $13.90 | $13.75 | $13.89 | $12.87 | 26,366 |
| 2020-10-12 | $13.82 | $13.84 | $13.73 | $13.84 | $12.82 | 49,384 |
| 2020-10-09 | $13.70 | $13.75 | $13.68 | $13.71 | $12.70 | 23,841 |
| 2020-10-08 | $13.69 | $13.69 | $13.62 | $13.62 | $12.62 | 35,811 |
| 2020-10-07 | $13.65 | $13.72 | $13.62 | $13.72 | $12.71 | 50,635 |
| 2020-10-06 | $13.61 | $13.67 | $13.61 | $13.65 | $12.64 | 48,683 |
| 2020-10-05 | $13.63 | $13.63 | $13.52 | $13.61 | $12.61 | 49,562 |
| 2020-10-02 | $13.46 | $13.53 | $13.42 | $13.53 | $12.53 | 30,649 |
| 2020-10-01 | $13.49 | $13.49 | $13.40 | $13.47 | $12.48 | 47,996 |
| 2020-09-30 | $13.40 | $13.44 | $13.38 | $13.44 | $12.45 | 38,135 |
| 2020-09-29 | $13.41 | $13.47 | $13.34 | $13.41 | $12.42 | 52,358 |
| 2020-09-28 | $13.39 | $13.43 | $13.39 | $13.39 | $12.40 | 52,619 |
| 2020-09-25 | $13.40 | $13.43 | $13.37 | $13.40 | $12.41 | 39,427 |
| 2020-09-24 | $13.41 | $13.42 | $13.34 | $13.41 | $12.42 | 36,743 |
| 2020-09-23 | $13.59 | $13.59 | $13.42 | $13.42 | $12.43 | 57,602 |
| 2020-09-22 | $13.55 | $13.57 | $13.48 | $13.50 | $12.50 | 43,212 |
| 2020-09-21 | $13.56 | $13.61 | $13.52 | $13.54 | $12.54 | 28,982 |
| 2020-09-18 | $13.67 | $13.67 | $13.55 | $13.55 | $12.55 | 28,968 |
| 2020-09-17 | $13.66 | $13.68 | $13.56 | $13.61 | $12.61 | 32,682 |
| 2020-09-16 | $13.73 | $13.73 | $13.65 | $13.68 | $12.67 | 43,540 |
| 2020-09-15 | $13.70 | $13.73 | $13.69 | $13.70 | $12.69 | 30,330 |
| 2020-09-14 | $13.60 | $13.71 | $13.60 | $13.71 | $12.70 | 30,628 |
| 2020-09-11 | $13.73 | $13.73 | $13.65 | $13.68 | $12.62 | 24,180 |
| 2020-09-10 | $13.72 | $13.73 | $13.68 | $13.68 | $12.62 | 12,433 |
| 2020-09-09 | $13.72 | $13.77 | $13.66 | $13.66 | $12.60 | 52,215 |
| 2020-09-08 | $13.59 | $13.74 | $13.58 | $13.72 | $12.66 | 43,235 |
| 2020-09-04 | $13.62 | $13.71 | $13.58 | $13.68 | $12.62 | 42,328 |
| 2020-09-03 | $13.82 | $13.82 | $13.73 | $13.73 | $12.67 | 25,853 |
| 2020-09-02 | $13.83 | $13.83 | $13.74 | $13.76 | $12.70 | 46,822 |
| 2020-09-01 | $13.77 | $13.77 | $13.69 | $13.74 | $12.68 | 46,454 |
| 2020-08-31 | $13.64 | $13.81 | $13.64 | $13.68 | $12.62 | 36,462 |
| 2020-08-28 | $13.57 | $13.68 | $13.57 | $13.63 | $12.58 | 26,156 |
| 2020-08-27 | $13.68 | $13.72 | $13.57 | $13.57 | $12.52 | 34,848 |
| 2020-08-26 | $13.71 | $13.75 | $13.67 | $13.67 | $12.61 | 34,296 |
| 2020-08-25 | $13.75 | $13.79 | $13.67 | $13.70 | $12.64 | 45,717 |
| 2020-08-24 | $13.85 | $13.87 | $13.80 | $13.80 | $12.73 | 25,321 |
| 2020-08-21 | $13.82 | $13.85 | $13.81 | $13.82 | $12.75 | 19,672 |
| 2020-08-20 | $13.87 | $13.87 | $13.80 | $13.83 | $12.76 | 51,084 |
| 2020-08-19 | $13.87 | $13.87 | $13.77 | $13.77 | $12.71 | 51,497 |
| 2020-08-18 | $13.94 | $13.94 | $13.85 | $13.87 | $12.80 | 34,158 |
| 2020-08-17 | $13.98 | $13.99 | $13.81 | $13.83 | $12.76 | 59,627 |
| 2020-08-14 | $14.00 | $14.08 | $13.99 | $14.00 | $12.92 | 31,502 |
| 2020-08-13 | $14.06 | $14.11 | $14.01 | $14.05 | $12.96 | 59,267 |
| 2020-08-12 | $14.03 | $14.11 | $14.00 | $14.00 | $12.87 | 77,588 |
| 2020-08-11 | $14.15 | $14.15 | $14.05 | $14.06 | $12.92 | 26,757 |
| 2020-08-10 | $14.10 | $14.18 | $14.07 | $14.07 | $12.93 | 50,863 |
| 2020-08-07 | $14.04 | $14.10 | $14.04 | $14.09 | $12.95 | 38,705 |
| 2020-08-06 | $14.05 | $14.07 | $14.03 | $14.07 | $12.93 | 17,282 |
| 2020-08-05 | $14.05 | $14.07 | $14.03 | $14.04 | $12.91 | 20,907 |
| 2020-08-04 | $13.99 | $14.04 | $13.96 | $14.00 | $12.87 | 29,701 |
| 2020-08-03 | $13.97 | $13.98 | $13.94 | $13.98 | $12.85 | 53,007 |
| 2020-07-31 | $13.90 | $13.97 | $13.87 | $13.93 | $12.80 | 32,086 |
| 2020-07-30 | $13.86 | $13.92 | $13.84 | $13.86 | $12.74 | 27,398 |
| 2020-07-29 | $13.82 | $13.86 | $13.79 | $13.86 | $12.74 | 11,436 |
| 2020-07-28 | $13.85 | $13.92 | $13.77 | $13.77 | $12.66 | 44,384 |
| 2020-07-27 | $13.84 | $13.87 | $13.83 | $13.85 | $12.73 | 37,993 |
| 2020-07-24 | $13.89 | $13.89 | $13.85 | $13.86 | $12.74 | 18,905 |
| 2020-07-23 | $13.86 | $13.94 | $13.86 | $13.88 | $12.76 | 60,117 |
| 2020-07-22 | $13.93 | $13.96 | $13.91 | $13.92 | $12.80 | 23,525 |
| 2020-07-21 | $14.03 | $14.05 | $13.88 | $14.02 | $12.89 | 117,856 |
| 2020-07-20 | $13.96 | $13.99 | $13.96 | $13.97 | $12.84 | 37,458 |
| 2020-07-17 | $13.93 | $13.98 | $13.87 | $13.96 | $12.83 | 28,070 |
| 2020-07-16 | $13.81 | $13.86 | $13.80 | $13.83 | $12.71 | 29,805 |
| 2020-07-15 | $13.78 | $13.82 | $13.78 | $13.81 | $12.69 | 9,294 |
| 2020-07-14 | $13.76 | $13.82 | $13.76 | $13.77 | $12.66 | 28,468 |
| 2020-07-13 | $14.04 | $14.04 | $13.84 | $13.87 | $12.70 | 55,591 |
| 2020-07-10 | $13.80 | $13.95 | $13.78 | $13.94 | $12.76 | 53,854 |
| 2020-07-09 | $13.78 | $13.80 | $13.76 | $13.80 | $12.64 | 21,278 |
| 2020-07-08 | $13.69 | $13.76 | $13.69 | $13.76 | $12.60 | 38,706 |
| 2020-07-07 | $13.61 | $13.70 | $13.61 | $13.67 | $12.52 | 26,318 |
| 2020-07-06 | $13.62 | $13.62 | $13.60 | $13.62 | $12.47 | 22,764 |
| 2020-07-02 | $13.61 | $13.63 | $13.60 | $13.60 | $12.45 | 16,776 |
| 2020-07-01 | $13.60 | $13.63 | $13.57 | $13.61 | $12.46 | 52,441 |
| 2020-06-30 | $13.50 | $13.57 | $13.50 | $13.57 | $12.43 | 58,406 |
| 2020-06-29 | $13.50 | $13.55 | $13.50 | $13.51 | $12.37 | 21,912 |
| 2020-06-26 | $13.45 | $13.51 | $13.45 | $13.48 | $12.34 | 33,195 |
| 2020-06-25 | $13.47 | $13.53 | $13.45 | $13.46 | $12.32 | 27,357 |
| 2020-06-24 | $13.52 | $13.53 | $13.46 | $13.46 | $12.32 | 23,270 |
| 2020-06-23 | $13.51 | $13.57 | $13.50 | $13.55 | $12.41 | 40,277 |
| 2020-06-22 | $13.51 | $13.60 | $13.49 | $13.50 | $12.36 | 37,453 |
| 2020-06-19 | $13.53 | $13.63 | $13.51 | $13.51 | $12.37 | 9,856 |
| 2020-06-18 | $13.56 | $13.57 | $13.51 | $13.51 | $12.37 | 17,046 |
| 2020-06-17 | $13.50 | $13.60 | $13.50 | $13.52 | $12.38 | 30,552 |
| 2020-06-16 | $13.50 | $13.58 | $13.50 | $13.52 | $12.38 | 38,907 |
| 2020-06-15 | $13.56 | $13.60 | $13.46 | $13.58 | $12.43 | 35,371 |
| 2020-06-12 | $13.38 | $13.49 | $13.37 | $13.48 | $12.34 | 45,712 |
| 2020-06-11 | $13.55 | $13.55 | $13.39 | $13.41 | $12.23 | 56,912 |
| 2020-06-10 | $13.52 | $13.62 | $13.52 | $13.56 | $12.37 | 35,485 |
| 2020-06-09 | $13.67 | $13.67 | $13.54 | $13.55 | $12.36 | 33,720 |
| 2020-06-08 | $13.58 | $13.63 | $13.54 | $13.54 | $12.35 | 33,965 |
| 2020-06-05 | $13.65 | $13.68 | $13.54 | $13.54 | $12.35 | 38,180 |
| 2020-06-04 | $13.64 | $13.68 | $13.61 | $13.62 | $12.42 | 14,701 |
| 2020-06-03 | $13.66 | $13.70 | $13.65 | $13.65 | $12.45 | 19,973 |
| 2020-06-02 | $13.64 | $13.68 | $13.64 | $13.65 | $12.45 | 25,235 |
| 2020-06-01 | $13.62 | $13.62 | $13.57 | $13.61 | $12.41 | 69,493 |
| 2020-05-29 | $13.53 | $13.58 | $13.47 | $13.50 | $12.31 | 49,003 |
| 2020-05-28 | $13.53 | $13.53 | $13.44 | $13.44 | $12.26 | 27,120 |
| 2020-05-27 | $13.40 | $13.45 | $13.40 | $13.44 | $12.26 | 12,768 |
| 2020-05-26 | $13.48 | $13.48 | $13.30 | $13.35 | $12.18 | 32,135 |
| 2020-05-22 | $13.21 | $13.30 | $13.21 | $13.28 | $12.11 | 21,171 |
| 2020-05-21 | $13.14 | $13.27 | $13.14 | $13.17 | $12.01 | 54,094 |
| 2020-05-20 | $13.08 | $13.21 | $13.08 | $13.21 | $12.05 | 24,052 |
| 2020-05-19 | $13.13 | $13.13 | $13.07 | $13.10 | $11.95 | 41,051 |
| 2020-05-18 | $13.09 | $13.17 | $13.08 | $13.14 | $11.98 | 17,858 |
| 2020-05-15 | $13.08 | $13.12 | $13.07 | $13.09 | $11.94 | 38,437 |
| 2020-05-14 | $13.05 | $13.11 | $12.94 | $13.08 | $11.93 | 68,339 |
| 2020-05-13 | $13.12 | $13.18 | $13.08 | $13.13 | $11.93 | 30,829 |
| 2020-05-12 | $13.20 | $13.20 | $13.10 | $13.15 | $11.95 | 27,188 |
| 2020-05-11 | $13.06 | $13.14 | $13.03 | $13.14 | $11.94 | 87,680 |
| 2020-05-08 | $13.11 | $13.17 | $12.92 | $13.06 | $11.87 | 63,907 |
| 2020-05-07 | $13.01 | $13.18 | $13.01 | $13.17 | $11.96 | 36,107 |
| 2020-05-06 | $12.94 | $12.99 | $12.94 | $12.99 | $11.80 | 54,792 |
| 2020-05-05 | $12.97 | $12.99 | $12.95 | $12.97 | $11.78 | 34,804 |
| 2020-05-04 | $12.92 | $12.97 | $12.85 | $12.94 | $11.76 | 22,819 |
| 2020-05-01 | $12.88 | $12.95 | $12.82 | $12.89 | $11.71 | 40,371 |
| 2020-04-30 | $12.84 | $12.93 | $12.82 | $12.87 | $11.69 | 82,768 |
| 2020-04-29 | $12.65 | $12.88 | $12.65 | $12.87 | $11.69 | 53,583 |
| 2020-04-28 | $12.71 | $12.75 | $12.61 | $12.62 | $11.47 | 69,751 |
| 2020-04-27 | $12.75 | $12.81 | $12.67 | $12.70 | $11.54 | 89,159 |
| 2020-04-24 | $12.91 | $12.95 | $12.81 | $12.87 | $11.69 | 81,541 |
| 2020-04-23 | $13.00 | $13.04 | $12.90 | $12.94 | $11.76 | 101,793 |
| 2020-04-22 | $13.01 | $13.03 | $13.00 | $13.03 | $11.84 | 39,476 |
| 2020-04-21 | $13.05 | $13.09 | $12.98 | $13.03 | $11.84 | 141,075 |
| 2020-04-20 | $13.11 | $13.13 | $13.09 | $13.11 | $11.91 | 23,879 |
| 2020-04-17 | $13.18 | $13.19 | $13.11 | $13.18 | $11.97 | 88,622 |
| 2020-04-16 | $13.12 | $13.16 | $13.08 | $13.16 | $11.96 | 25,814 |
| 2020-04-15 | $13.03 | $13.15 | $13.02 | $13.14 | $11.94 | 31,972 |
| 2020-04-14 | $13.10 | $13.13 | $13.04 | $13.09 | $11.89 | 96,350 |
| 2020-04-13 | $13.39 | $13.41 | $13.00 | $13.03 | $11.79 | 61,941 |
| 2020-04-09 | $13.15 | $13.44 | $13.15 | $13.39 | $12.12 | 39,561 |
| 2020-04-08 | $12.81 | $13.03 | $12.75 | $13.02 | $11.78 | 55,021 |
| 2020-04-07 | $12.65 | $12.85 | $12.65 | $12.83 | $11.61 | 57,994 |
| 2020-04-06 | $12.60 | $12.69 | $12.58 | $12.58 | $11.39 | 31,540 |
| 2020-04-03 | $12.56 | $12.57 | $12.44 | $12.48 | $11.29 | 42,026 |
| 2020-04-02 | $12.68 | $12.73 | $12.49 | $12.56 | $11.37 | 46,020 |
| 2020-04-01 | $13.23 | $13.23 | $12.69 | $12.72 | $11.51 | 109,828 |
| 2020-03-31 | $13.29 | $13.33 | $13.22 | $13.31 | $12.05 | 39,200 |
| 2020-03-30 | $13.30 | $13.45 | $13.28 | $13.29 | $12.03 | 60,983 |
| 2020-03-27 | $12.72 | $13.45 | $12.70 | $13.30 | $12.04 | 133,628 |
| 2020-03-26 | $12.72 | $13.34 | $12.71 | $13.34 | $12.07 | 57,244 |
| 2020-03-25 | $11.87 | $12.76 | $11.84 | $12.72 | $11.51 | 112,477 |
| 2020-03-24 | $11.45 | $11.96 | $11.45 | $11.93 | $10.80 | 65,854 |
| 2020-03-23 | $11.78 | $11.78 | $11.08 | $11.22 | $10.15 | 79,432 |
| 2020-03-20 | $11.47 | $12.12 | $11.34 | $11.87 | $10.74 | 93,283 |
| 2020-03-19 | $11.03 | $11.75 | $11.01 | $11.35 | $10.27 | 54,406 |
| 2020-03-18 | $12.46 | $12.46 | $11.32 | $11.32 | $10.24 | 234,975 |
| 2020-03-17 | $12.63 | $12.82 | $12.48 | $12.61 | $11.41 | 51,329 |
| 2020-03-16 | $12.15 | $12.70 | $12.15 | $12.50 | $11.31 | 77,596 |
| 2020-03-13 | $12.70 | $13.15 | $12.70 | $12.93 | $11.70 | 200,424 |
| 2020-03-12 | $13.66 | $13.66 | $12.38 | $12.38 | $11.20 | 243,526 |
| 2020-03-11 | $14.39 | $14.39 | $13.96 | $13.97 | $12.59 | 86,632 |
| 2020-03-10 | $14.47 | $14.50 | $14.35 | $14.36 | $12.94 | 24,988 |
| 2020-03-09 | $14.54 | $14.60 | $14.43 | $14.51 | $13.08 | 63,583 |
| 2020-03-06 | $14.77 | $14.81 | $14.71 | $14.79 | $13.33 | 48,574 |
| 2020-03-05 | $14.83 | $14.83 | $14.78 | $14.81 | $13.35 | 20,746 |
| 2020-03-04 | $14.80 | $14.84 | $14.78 | $14.84 | $13.38 | 10,392 |
| 2020-03-03 | $14.66 | $14.84 | $14.66 | $14.78 | $13.32 | 45,184 |
| 2020-03-02 | $14.52 | $14.70 | $14.49 | $14.66 | $13.21 | 58,394 |
| 2020-02-28 | $14.38 | $14.49 | $14.33 | $14.46 | $13.03 | 72,500 |
| 2020-02-27 | $14.62 | $14.64 | $14.58 | $14.62 | $13.18 | 64,056 |
| 2020-02-26 | $14.62 | $14.64 | $14.61 | $14.62 | $13.18 | 53,206 |
| 2020-02-25 | $14.67 | $14.70 | $14.63 | $14.67 | $13.22 | 25,222 |
| 2020-02-24 | $14.67 | $14.69 | $14.65 | $14.67 | $13.22 | 28,630 |
| 2020-02-21 | $14.63 | $14.69 | $14.63 | $14.63 | $13.19 | 29,409 |
| 2020-02-20 | $14.60 | $14.65 | $14.60 | $14.65 | $13.20 | 44,233 |
| 2020-02-19 | $14.64 | $14.64 | $14.60 | $14.60 | $13.16 | 35,795 |
| 2020-02-18 | $14.62 | $14.63 | $14.59 | $14.61 | $13.17 | 29,367 |
| 2020-02-14 | $14.60 | $14.62 | $14.59 | $14.60 | $13.16 | 9,820 |
| 2020-02-13 | $14.58 | $14.62 | $14.54 | $14.62 | $13.18 | 41,642 |
| 2020-02-12 | $14.62 | $14.63 | $14.59 | $14.60 | $13.11 | 42,931 |
| 2020-02-11 | $14.60 | $14.64 | $14.58 | $14.64 | $13.15 | 23,849 |
| 2020-02-10 | $14.57 | $14.61 | $14.57 | $14.61 | $13.12 | 30,231 |
| 2020-02-07 | $14.54 | $14.61 | $14.54 | $14.55 | $13.07 | 45,077 |
| 2020-02-06 | $14.56 | $14.60 | $14.51 | $14.51 | $13.03 | 67,869 |
| 2020-02-05 | $14.54 | $14.60 | $14.54 | $14.58 | $13.10 | 61,824 |
| 2020-02-04 | $14.57 | $14.59 | $14.53 | $14.54 | $13.06 | 21,977 |
| 2020-02-03 | $14.58 | $14.60 | $14.57 | $14.59 | $13.11 | 27,008 |
| 2020-01-31 | $14.60 | $14.60 | $14.53 | $14.58 | $13.10 | 47,290 |
| 2020-01-30 | $14.54 | $14.57 | $14.53 | $14.54 | $13.06 | 33,407 |
| 2020-01-29 | $14.54 | $14.56 | $14.52 | $14.53 | $13.05 | 50,559 |
| 2020-01-28 | $14.48 | $14.53 | $14.48 | $14.51 | $13.03 | 36,282 |
| 2020-01-27 | $14.44 | $14.50 | $14.42 | $14.49 | $13.02 | 49,994 |
| 2020-01-24 | $14.36 | $14.43 | $14.36 | $14.41 | $12.94 | 36,016 |
| 2020-01-23 | $14.36 | $14.41 | $14.34 | $14.36 | $12.90 | 34,486 |
| 2020-01-22 | $14.33 | $14.39 | $14.31 | $14.33 | $12.87 | 44,313 |
| 2020-01-21 | $14.38 | $14.40 | $14.26 | $14.37 | $12.91 | 68,669 |
| 2020-01-17 | $14.35 | $14.37 | $14.30 | $14.31 | $12.85 | 32,918 |
| 2020-01-16 | $14.32 | $14.37 | $14.28 | $14.34 | $12.88 | 32,042 |
| 2020-01-15 | $14.34 | $14.35 | $14.30 | $14.30 | $12.84 | 34,033 |
| 2020-01-14 | $14.27 | $14.40 | $14.27 | $14.31 | $12.85 | 93,328 |
| 2020-01-13 | $14.31 | $14.33 | $14.25 | $14.30 | $12.80 | 30,684 |
| 2020-01-10 | $14.33 | $14.35 | $14.29 | $14.30 | $12.80 | 28,485 |
| 2020-01-09 | $14.28 | $14.35 | $14.26 | $14.35 | $12.84 | 60,218 |
| 2020-01-08 | $14.29 | $14.30 | $14.24 | $14.28 | $12.78 | 32,295 |
| 2020-01-07 | $14.23 | $14.28 | $14.23 | $14.27 | $12.77 | 51,117 |
| 2020-01-06 | $14.20 | $14.26 | $14.20 | $14.22 | $12.73 | 32,259 |
| 2020-01-03 | $14.19 | $14.24 | $14.17 | $14.18 | $12.69 | 30,999 |
| 2020-01-02 | $14.19 | $14.23 | $14.16 | $14.16 | $12.67 | 37,631 |
| 2019-12-31 | $14.16 | $14.21 | $14.15 | $14.15 | $12.67 | 43,361 |
| 2019-12-30 | $14.22 | $14.22 | $14.16 | $14.20 | $12.71 | 57,797 |
| 2019-12-27 | $14.19 | $14.23 | $14.17 | $14.19 | $12.70 | 9,532 |
| 2019-12-26 | $14.15 | $14.24 | $14.15 | $14.15 | $12.67 | 28,023 |
| 2019-12-24 | $14.18 | $14.20 | $14.12 | $14.14 | $12.66 | 34,147 |
| 2019-12-23 | $14.17 | $14.23 | $14.14 | $14.16 | $12.67 | 34,029 |
| 2019-12-20 | $14.20 | $14.20 | $14.14 | $14.14 | $12.66 | 34,916 |
| 2019-12-19 | $14.22 | $14.22 | $14.18 | $14.18 | $12.69 | 22,626 |
| 2019-12-18 | $14.23 | $14.23 | $14.21 | $14.21 | $12.72 | 50,749 |
| 2019-12-17 | $14.23 | $14.23 | $14.19 | $14.23 | $12.74 | 36,212 |
| 2019-12-16 | $14.20 | $14.24 | $14.17 | $14.22 | $12.73 | 33,391 |
| 2019-12-13 | $14.21 | $14.26 | $14.18 | $14.26 | $12.76 | 48,357 |
| 2019-12-12 | $14.16 | $14.21 | $14.15 | $14.21 | $12.72 | 45,129 |
| 2019-12-11 | $14.19 | $14.24 | $14.18 | $14.20 | $12.67 | 28,524 |
| 2019-12-10 | $14.24 | $14.27 | $14.16 | $14.21 | $12.67 | 50,200 |
| 2019-12-09 | $14.25 | $14.29 | $14.23 | $14.23 | $12.69 | 103,514 |
| 2019-12-06 | $14.17 | $14.27 | $14.15 | $14.27 | $12.73 | 28,835 |
| 2019-12-05 | $14.11 | $14.19 | $14.11 | $14.19 | $12.66 | 43,881 |
| 2019-12-04 | $14.05 | $14.13 | $14.04 | $14.13 | $12.60 | 23,994 |
| 2019-12-03 | $14.08 | $14.12 | $14.02 | $14.06 | $12.54 | 53,439 |
| 2019-12-02 | $14.05 | $14.06 | $14.04 | $14.04 | $12.52 | 50,674 |
| 2019-11-29 | $14.09 | $14.12 | $14.00 | $14.03 | $12.51 | 26,323 |
| 2019-11-27 | $14.17 | $14.18 | $14.04 | $14.11 | $12.58 | 53,330 |
| 2019-11-26 | $14.12 | $14.18 | $14.11 | $14.16 | $12.63 | 10,793 |
| 2019-11-25 | $14.08 | $14.15 | $14.08 | $14.15 | $12.62 | 30,709 |
| 2019-11-22 | $14.13 | $14.13 | $14.03 | $14.11 | $12.58 | 32,155 |
| 2019-11-21 | $14.13 | $14.13 | $14.07 | $14.10 | $12.58 | 46,200 |
| 2019-11-20 | $14.13 | $14.19 | $14.12 | $14.14 | $12.61 | 23,154 |
| 2019-11-19 | $14.11 | $14.26 | $14.05 | $14.14 | $12.61 | 40,777 |
| 2019-11-18 | $14.12 | $14.12 | $14.08 | $14.09 | $12.57 | 23,781 |
| 2019-11-15 | $14.08 | $14.13 | $14.07 | $14.13 | $12.60 | 25,382 |
| 2019-11-14 | $14.01 | $14.10 | $14.00 | $14.10 | $12.58 | 41,285 |
| 2019-11-13 | $14.03 | $14.08 | $14.01 | $14.08 | $12.51 | 34,612 |
| 2019-11-12 | $14.06 | $14.10 | $14.01 | $14.05 | $12.49 | 43,905 |
| 2019-11-11 | $14.08 | $14.11 | $13.97 | $14.05 | $12.49 | 35,919 |
| 2019-11-08 | $14.03 | $14.08 | $14.01 | $14.05 | $12.49 | 11,449 |
| 2019-11-07 | $14.10 | $14.10 | $14.02 | $14.04 | $12.48 | 37,333 |
| 2019-11-06 | $14.08 | $14.16 | $14.08 | $14.16 | $12.58 | 44,877 |
| 2019-11-05 | $14.12 | $14.12 | $13.94 | $14.12 | $12.55 | 41,055 |
| 2019-11-04 | $14.15 | $14.15 | $14.10 | $14.15 | $12.58 | 18,303 |
| 2019-11-01 | $14.20 | $14.22 | $14.15 | $14.17 | $12.59 | 25,075 |
| 2019-10-31 | $14.10 | $14.20 | $14.10 | $14.20 | $12.62 | 25,821 |
| 2019-10-30 | $14.04 | $14.08 | $14.02 | $14.07 | $12.50 | 97,092 |
| 2019-10-29 | $14.04 | $14.04 | $14.01 | $14.03 | $12.47 | 17,036 |
| 2019-10-28 | $14.05 | $14.06 | $14.00 | $14.04 | $12.48 | 19,514 |
| 2019-10-25 | $14.06 | $14.11 | $14.02 | $14.07 | $12.50 | 31,642 |
| 2019-10-24 | $14.00 | $14.10 | $14.00 | $14.06 | $12.50 | 19,380 |
| 2019-10-23 | $13.99 | $14.05 | $13.99 | $14.02 | $12.46 | 14,082 |
| 2019-10-22 | $13.98 | $14.02 | $13.97 | $14.02 | $12.46 | 21,673 |
| 2019-10-21 | $14.06 | $14.06 | $13.94 | $13.95 | $12.40 | 30,372 |
| 2019-10-18 | $14.09 | $14.10 | $14.03 | $14.09 | $12.52 | 27,215 |
| 2019-10-17 | $14.07 | $14.09 | $14.03 | $14.08 | $12.51 | 7,908 |
| 2019-10-16 | $14.05 | $14.10 | $14.04 | $14.07 | $12.50 | 21,157 |
| 2019-10-15 | $14.04 | $14.07 | $14.01 | $14.06 | $12.50 | 21,901 |
| 2019-10-14 | $14.05 | $14.05 | $14.01 | $14.03 | $12.47 | 24,666 |
| 2019-10-11 | $14.07 | $14.07 | $13.99 | $13.99 | $12.43 | 49,372 |
| 2019-10-10 | $14.13 | $14.14 | $14.12 | $14.13 | $12.51 | 48,883 |
| 2019-10-09 | $14.13 | $14.17 | $14.12 | $14.15 | $12.53 | 34,084 |
| 2019-10-08 | $14.15 | $14.16 | $14.13 | $14.16 | $12.54 | 79,250 |
| 2019-10-07 | $14.16 | $14.16 | $14.11 | $14.11 | $12.49 | 34,762 |
| 2019-10-04 | $14.14 | $14.15 | $14.11 | $14.12 | $12.50 | 20,265 |
| 2019-10-03 | $14.06 | $14.16 | $14.05 | $14.16 | $12.54 | 27,559 |
| 2019-10-02 | $14.08 | $14.10 | $14.03 | $14.05 | $12.44 | 27,951 |
| 2019-10-01 | $13.99 | $14.08 | $13.93 | $14.05 | $12.44 | 48,207 |
| 2019-09-30 | $13.95 | $14.03 | $13.95 | $14.00 | $12.40 | 20,461 |
| 2019-09-27 | $13.95 | $14.00 | $13.91 | $13.96 | $12.36 | 49,425 |
| 2019-09-26 | $14.04 | $14.08 | $13.95 | $13.98 | $12.38 | 60,820 |
| 2019-09-25 | $13.97 | $14.03 | $13.96 | $14.01 | $12.41 | 17,453 |
| 2019-09-24 | $13.96 | $14.05 | $13.93 | $13.98 | $12.38 | 66,333 |
| 2019-09-23 | $13.88 | $14.00 | $13.87 | $13.94 | $12.34 | 41,567 |
| 2019-09-20 | $13.88 | $13.92 | $13.82 | $13.86 | $12.27 | 45,994 |
| 2019-09-19 | $13.87 | $13.94 | $13.87 | $13.91 | $12.32 | 15,075 |
| 2019-09-18 | $13.80 | $13.86 | $13.80 | $13.81 | $12.23 | 59,525 |
| 2019-09-17 | $13.84 | $13.88 | $13.75 | $13.82 | $12.24 | 202,891 |
| 2019-09-16 | $13.83 | $13.91 | $13.79 | $13.83 | $12.25 | 73,818 |
| 2019-09-13 | $13.91 | $13.91 | $13.77 | $13.80 | $12.22 | 147,492 |
| 2019-09-12 | $14.01 | $14.07 | $13.92 | $13.94 | $12.34 | 128,436 |
| 2019-09-11 | $14.09 | $14.15 | $14.06 | $14.08 | $12.42 | 57,551 |
| 2019-09-10 | $14.12 | $14.14 | $14.11 | $14.11 | $12.45 | 48,316 |
| 2019-09-09 | $14.16 | $14.16 | $14.09 | $14.15 | $12.48 | 61,131 |
| 2019-09-06 | $14.12 | $14.19 | $14.12 | $14.15 | $12.48 | 30,867 |
| 2019-09-05 | $14.22 | $14.22 | $14.09 | $14.16 | $12.49 | 74,040 |
| 2019-09-04 | $14.20 | $14.23 | $14.19 | $14.19 | $12.52 | 323,065 |
| 2019-09-03 | $14.18 | $14.23 | $14.17 | $14.22 | $12.55 | 111,131 |
| 2019-08-30 | $14.16 | $14.21 | $14.16 | $14.17 | $12.50 | 57,596 |
| 2019-08-29 | $14.20 | $14.20 | $14.16 | $14.19 | $12.52 | 74,945 |
| 2019-08-28 | $14.28 | $14.28 | $14.21 | $14.22 | $12.55 | 70,468 |
| 2019-08-27 | $14.25 | $14.29 | $14.23 | $14.28 | $12.60 | 104,602 |
| 2019-08-26 | $14.17 | $14.23 | $14.17 | $14.21 | $12.54 | 30,944 |
| 2019-08-23 | $14.18 | $14.19 | $14.15 | $14.19 | $12.52 | 23,897 |
| 2019-08-22 | $14.17 | $14.22 | $14.17 | $14.22 | $12.55 | 28,779 |
| 2019-08-21 | $14.20 | $14.24 | $14.16 | $14.19 | $12.52 | 46,782 |
| 2019-08-20 | $14.18 | $14.24 | $14.12 | $14.22 | $12.55 | 40,872 |
| 2019-08-19 | $14.13 | $14.17 | $14.13 | $14.15 | $12.48 | 197,676 |
| 2019-08-16 | $14.09 | $14.18 | $14.08 | $14.17 | $12.50 | 45,516 |
| 2019-08-15 | $14.04 | $14.15 | $14.04 | $14.14 | $12.48 | 64,456 |
| 2019-08-14 | $14.10 | $14.10 | $14.03 | $14.06 | $12.41 | 80,526 |
| 2019-08-13 | $14.24 | $14.31 | $13.99 | $14.08 | $12.38 | 206,584 |
| 2019-08-12 | $14.28 | $14.30 | $14.21 | $14.22 | $12.50 | 43,836 |
| 2019-08-09 | $14.20 | $14.25 | $14.19 | $14.20 | $12.48 | 42,328 |
| 2019-08-08 | $14.20 | $14.25 | $14.19 | $14.21 | $12.49 | 56,305 |
| 2019-08-07 | $14.17 | $14.24 | $14.12 | $14.20 | $12.48 | 32,725 |
| 2019-08-06 | $14.13 | $14.13 | $14.10 | $14.13 | $12.42 | 21,600 |
| 2019-08-05 | $14.15 | $14.15 | $14.10 | $14.15 | $12.44 | 71,721 |
| 2019-08-02 | $14.10 | $14.15 | $14.09 | $14.09 | $12.39 | 99,665 |
| 2019-08-01 | $14.05 | $14.11 | $14.03 | $14.11 | $12.41 | 47,468 |
| 2019-07-31 | $13.97 | $14.03 | $13.97 | $14.03 | $12.33 | 51,530 |
| 2019-07-30 | $13.95 | $13.98 | $13.93 | $13.97 | $12.28 | 35,988 |
| 2019-07-29 | $13.90 | $13.95 | $13.90 | $13.95 | $12.26 | 84,721 |
| 2019-07-26 | $13.91 | $13.92 | $13.83 | $13.91 | $12.23 | 15,345 |
| 2019-07-25 | $13.87 | $13.90 | $13.85 | $13.89 | $12.21 | 19,612 |
| 2019-07-24 | $13.87 | $13.89 | $13.83 | $13.89 | $12.21 | 27,456 |
| 2019-07-23 | $13.78 | $13.86 | $13.78 | $13.84 | $12.17 | 34,013 |
| 2019-07-22 | $13.82 | $13.84 | $13.77 | $13.78 | $12.11 | 18,526 |
| 2019-07-19 | $13.84 | $13.85 | $13.75 | $13.83 | $12.16 | 39,411 |
| 2019-07-18 | $13.75 | $13.81 | $13.73 | $13.80 | $12.13 | 61,724 |
| 2019-07-17 | $13.78 | $13.78 | $13.65 | $13.78 | $12.11 | 58,114 |
| 2019-07-16 | $13.77 | $13.82 | $13.75 | $13.75 | $12.09 | 10,322 |
| 2019-07-15 | $13.74 | $13.84 | $13.74 | $13.80 | $12.13 | 23,276 |
| 2019-07-12 | $13.82 | $13.82 | $13.74 | $13.77 | $12.11 | 46,252 |
| 2019-07-11 | $13.81 | $13.90 | $13.78 | $13.81 | $12.10 | 72,819 |
| 2019-07-10 | $13.79 | $13.84 | $13.76 | $13.84 | $12.12 | 47,894 |
| 2019-07-09 | $13.73 | $13.77 | $13.73 | $13.76 | $12.05 | 34,332 |
| 2019-07-08 | $13.73 | $13.77 | $13.73 | $13.74 | $12.04 | 54,408 |
| 2019-07-05 | $13.76 | $13.76 | $13.69 | $13.76 | $12.05 | 33,139 |
| 2019-07-03 | $13.75 | $13.79 | $13.73 | $13.79 | $12.08 | 22,320 |
| 2019-07-02 | $13.67 | $13.75 | $13.67 | $13.74 | $12.04 | 26,861 |
| 2019-07-01 | $13.69 | $13.69 | $13.65 | $13.65 | $11.96 | 28,958 |
| 2019-06-28 | $13.67 | $13.69 | $13.64 | $13.65 | $11.96 | 18,855 |
| 2019-06-27 | $13.67 | $13.71 | $13.65 | $13.71 | $12.01 | 44,341 |
| 2019-06-26 | $13.65 | $13.65 | $13.59 | $13.65 | $11.96 | 18,973 |
| 2019-06-25 | $13.63 | $13.68 | $13.61 | $13.64 | $11.95 | 33,274 |
| 2019-06-24 | $13.67 | $13.67 | $13.58 | $13.66 | $11.97 | 48,011 |
| 2019-06-21 | $13.63 | $13.68 | $13.62 | $13.66 | $11.97 | 48,028 |
| 2019-06-20 | $13.65 | $13.66 | $13.58 | $13.65 | $11.96 | 44,842 |
| 2019-06-19 | $13.67 | $13.68 | $13.60 | $13.65 | $11.96 | 124,422 |
| 2019-06-18 | $13.69 | $13.73 | $13.67 | $13.67 | $11.97 | 218,648 |
| 2019-06-17 | $13.68 | $13.68 | $13.66 | $13.68 | $11.98 | 21,302 |
| 2019-06-14 | $13.64 | $13.67 | $13.64 | $13.67 | $11.97 | 86,617 |
| 2019-06-13 | $13.64 | $13.67 | $13.62 | $13.65 | $11.96 | 89,244 |
| 2019-06-12 | $13.66 | $13.70 | $13.60 | $13.68 | $11.94 | 36,701 |
| 2019-06-11 | $13.67 | $13.70 | $13.60 | $13.67 | $11.93 | 82,701 |
| 2019-06-10 | $13.65 | $13.71 | $13.62 | $13.67 | $11.93 | 81,961 |
| 2019-06-07 | $13.62 | $13.71 | $13.62 | $13.64 | $11.90 | 63,138 |
| 2019-06-06 | $13.60 | $13.64 | $13.59 | $13.61 | $11.88 | 45,741 |
| 2019-06-05 | $13.61 | $13.61 | $13.54 | $13.59 | $11.86 | 14,108 |
| 2019-06-04 | $13.63 | $13.64 | $13.58 | $13.58 | $11.85 | 44,762 |
| 2019-06-03 | $13.58 | $13.62 | $13.55 | $13.61 | $11.88 | 54,107 |
| 2019-05-31 | $13.57 | $13.64 | $13.54 | $13.57 | $11.84 | 63,947 |
| 2019-05-30 | $13.53 | $13.57 | $13.50 | $13.55 | $11.83 | 50,494 |
| 2019-05-29 | $13.47 | $13.54 | $13.47 | $13.50 | $11.78 | 61,286 |
| 2019-05-28 | $13.44 | $13.49 | $13.44 | $13.47 | $11.76 | 72,181 |
| 2019-05-24 | $13.44 | $13.45 | $13.42 | $13.44 | $11.73 | 718,596 |
| 2019-05-23 | $13.44 | $13.48 | $13.44 | $13.44 | $11.73 | 36,066 |
| 2019-05-22 | $13.44 | $13.44 | $13.40 | $13.44 | $11.73 | 51,429 |
| 2019-05-21 | $13.46 | $13.46 | $13.41 | $13.43 | $11.72 | 34,450 |
| 2019-05-20 | $13.50 | $13.50 | $13.44 | $13.44 | $11.73 | 40,375 |
| 2019-05-17 | $13.52 | $13.54 | $13.50 | $13.51 | $11.79 | 5,890 |
| 2019-05-16 | $13.50 | $13.51 | $13.48 | $13.51 | $11.79 | 44,198 |
| 2019-05-15 | $13.50 | $13.54 | $13.49 | $13.50 | $11.78 | 46,561 |
| 2019-05-14 | $13.42 | $13.49 | $13.41 | $13.48 | $11.76 | 22,519 |
| 2019-05-13 | $13.47 | $13.51 | $13.44 | $13.50 | $11.74 | 58,615 |
| 2019-05-10 | $13.46 | $13.46 | $13.43 | $13.45 | $11.69 | 29,390 |
| 2019-05-09 | $13.44 | $13.44 | $13.41 | $13.43 | $11.68 | 71,762 |
| 2019-05-08 | $13.40 | $13.41 | $13.39 | $13.41 | $11.66 | 36,340 |
| 2019-05-07 | $13.40 | $13.43 | $13.40 | $13.40 | $11.65 | 20,075 |
| 2019-05-06 | $13.41 | $13.43 | $13.40 | $13.40 | $11.65 | 51,720 |
| 2019-05-03 | $13.45 | $13.47 | $13.40 | $13.42 | $11.67 | 55,429 |
| 2019-05-02 | $13.43 | $13.43 | $13.39 | $13.42 | $11.67 | 31,632 |
| 2019-05-01 | $13.41 | $13.44 | $13.38 | $13.42 | $11.67 | 112,536 |
| 2019-04-30 | $13.34 | $13.39 | $13.32 | $13.38 | $11.63 | 88,908 |
| 2019-04-29 | $13.30 | $13.32 | $13.26 | $13.31 | $11.57 | 36,087 |
| 2019-04-26 | $13.30 | $13.33 | $13.28 | $13.29 | $11.56 | 75,355 |
| 2019-04-25 | $13.26 | $13.28 | $13.24 | $13.28 | $11.55 | 27,762 |
| 2019-04-24 | $13.21 | $13.27 | $13.21 | $13.25 | $11.52 | 66,590 |
| 2019-04-23 | $13.18 | $13.22 | $13.16 | $13.21 | $11.49 | 75,597 |
| 2019-04-22 | $13.20 | $13.20 | $13.12 | $13.16 | $11.44 | 81,114 |
| 2019-04-18 | $13.18 | $13.23 | $13.17 | $13.20 | $11.48 | 38,367 |
| 2019-04-17 | $13.15 | $13.20 | $13.15 | $13.19 | $11.47 | 38,153 |
| 2019-04-16 | $13.18 | $13.20 | $13.13 | $13.15 | $11.43 | 57,346 |
| 2019-04-15 | $13.20 | $13.25 | $13.20 | $13.21 | $11.49 | 34,768 |
| 2019-04-12 | $13.20 | $13.21 | $13.14 | $13.19 | $11.47 | 44,117 |
| 2019-04-11 | $13.29 | $13.29 | $13.25 | $13.26 | $11.49 | 28,980 |
| 2019-04-10 | $13.30 | $13.30 | $13.28 | $13.29 | $11.51 | 33,516 |
| 2019-04-09 | $13.29 | $13.30 | $13.25 | $13.29 | $11.51 | 33,563 |
| 2019-04-08 | $13.25 | $13.27 | $13.22 | $13.27 | $11.49 | 29,909 |
| 2019-04-05 | $13.26 | $13.26 | $13.21 | $13.22 | $11.45 | 39,069 |
| 2019-04-04 | $13.26 | $13.27 | $13.24 | $13.27 | $11.49 | 10,626 |
| 2019-04-03 | $13.21 | $13.26 | $13.21 | $13.26 | $11.49 | 19,369 |
| 2019-04-02 | $13.24 | $13.26 | $13.22 | $13.26 | $11.49 | 44,069 |
| 2019-04-01 | $13.23 | $13.23 | $13.18 | $13.21 | $11.44 | 36,343 |
| 2019-03-29 | $13.20 | $13.22 | $13.17 | $13.21 | $11.44 | 62,756 |
| 2019-03-28 | $13.18 | $13.20 | $13.18 | $13.20 | $11.43 | 76,836 |
| 2019-03-27 | $13.16 | $13.18 | $13.16 | $13.18 | $11.42 | 21,814 |
| 2019-03-26 | $13.16 | $13.17 | $13.11 | $13.16 | $11.40 | 56,342 |
| 2019-03-25 | $13.12 | $13.16 | $13.11 | $13.16 | $11.40 | 32,033 |
| 2019-03-22 | $13.11 | $13.15 | $13.10 | $13.13 | $11.37 | 52,892 |
| 2019-03-21 | $13.07 | $13.10 | $13.07 | $13.09 | $11.34 | 55,598 |
| 2019-03-20 | $13.09 | $13.10 | $13.04 | $13.06 | $11.31 | 69,007 |
| 2019-03-19 | $13.02 | $13.09 | $13.02 | $13.04 | $11.29 | 45,187 |
| 2019-03-18 | $13.03 | $13.05 | $13.03 | $13.04 | $11.29 | 29,789 |
| 2019-03-15 | $13.04 | $13.06 | $13.01 | $13.03 | $11.29 | 50,913 |
| 2019-03-14 | $13.03 | $13.07 | $13.02 | $13.02 | $11.28 | 45,892 |
| 2019-03-13 | $13.07 | $13.09 | $13.06 | $13.09 | $11.29 | 22,816 |
| 2019-03-12 | $13.05 | $13.11 | $13.05 | $13.07 | $11.28 | 38,460 |
| 2019-03-11 | $13.03 | $13.08 | $13.03 | $13.06 | $11.27 | 29,753 |
| 2019-03-08 | $13.06 | $13.09 | $13.05 | $13.05 | $11.26 | 30,239 |
| 2019-03-07 | $13.05 | $13.09 | $13.04 | $13.08 | $11.29 | 44,299 |
| 2019-03-06 | $13.02 | $13.04 | $12.97 | $13.03 | $11.24 | 170,568 |
| 2019-03-05 | $13.04 | $13.08 | $13.04 | $13.05 | $11.26 | 16,582 |
| 2019-03-04 | $13.05 | $13.08 | $13.05 | $13.05 | $11.26 | 25,778 |
| 2019-03-01 | $13.07 | $13.07 | $13.02 | $13.05 | $11.26 | 51,123 |
| 2019-02-28 | $13.00 | $13.02 | $12.98 | $13.02 | $11.23 | 38,270 |
| 2019-02-27 | $12.94 | $13.00 | $12.94 | $12.98 | $11.20 | 51,708 |
| 2019-02-26 | $12.96 | $12.99 | $12.95 | $12.98 | $11.20 | 38,349 |
| 2019-02-25 | $12.94 | $13.01 | $12.93 | $12.95 | $11.17 | 28,693 |
| 2019-02-22 | $12.94 | $12.97 | $12.94 | $12.95 | $11.17 | 29,303 |
| 2019-02-21 | $12.95 | $12.98 | $12.93 | $12.94 | $11.16 | 26,538 |
| 2019-02-20 | $12.95 | $12.96 | $12.95 | $12.95 | $11.17 | 20,319 |
| 2019-02-19 | $12.95 | $13.00 | $12.90 | $13.00 | $11.22 | 59,327 |
| 2019-02-15 | $12.91 | $12.94 | $12.88 | $12.93 | $11.16 | 32,380 |
| 2019-02-14 | $12.85 | $12.91 | $12.85 | $12.89 | $11.12 | 9,176 |
| 2019-02-13 | $12.89 | $12.91 | $12.87 | $12.90 | $11.09 | 54,260 |
| 2019-02-12 | $12.90 | $12.90 | $12.88 | $12.90 | $11.09 | 31,720 |
| 2019-02-11 | $12.84 | $12.88 | $12.83 | $12.86 | $11.06 | 63,250 |
| 2019-02-08 | $12.83 | $12.86 | $12.83 | $12.84 | $11.04 | 58,258 |
| 2019-02-07 | $12.79 | $12.82 | $12.79 | $12.82 | $11.02 | 45,586 |
| 2019-02-06 | $12.76 | $12.78 | $12.76 | $12.77 | $10.98 | 37,328 |
| 2019-02-05 | $12.74 | $12.76 | $12.73 | $12.75 | $10.96 | 24,140 |
| 2019-02-04 | $12.75 | $12.76 | $12.73 | $12.74 | $10.95 | 42,000 |
| 2019-02-01 | $12.69 | $12.74 | $12.68 | $12.72 | $10.94 | 49,016 |
| 2019-01-31 | $12.60 | $12.69 | $12.60 | $12.69 | $10.91 | 25,932 |
| 2019-01-30 | $12.65 | $12.65 | $12.57 | $12.57 | $10.81 | 67,497 |
| 2019-01-29 | $12.56 | $12.63 | $12.56 | $12.63 | $10.86 | 39,428 |
| 2019-01-28 | $12.55 | $12.58 | $12.54 | $12.56 | $10.80 | 50,094 |
| 2019-01-25 | $12.53 | $12.59 | $12.53 | $12.55 | $10.79 | 34,086 |
| 2019-01-24 | $12.55 | $12.57 | $12.55 | $12.55 | $10.79 | 39,288 |
| 2019-01-23 | $12.49 | $12.54 | $12.49 | $12.52 | $10.76 | 12,917 |
| 2019-01-22 | $12.54 | $12.56 | $12.49 | $12.52 | $10.76 | 89,392 |
| 2019-01-18 | $12.55 | $12.56 | $12.50 | $12.53 | $10.77 | 27,915 |
| 2019-01-17 | $12.55 | $12.56 | $12.53 | $12.55 | $10.79 | 29,265 |
| 2019-01-16 | $12.51 | $12.57 | $12.51 | $12.54 | $10.78 | 30,303 |
| 2019-01-15 | $12.60 | $12.63 | $12.54 | $12.55 | $10.79 | 62,731 |
| 2019-01-14 | $12.61 | $12.65 | $12.61 | $12.61 | $10.84 | 42,903 |
| 2019-01-11 | $12.62 | $12.67 | $12.61 | $12.66 | $10.84 | 36,444 |
| 2019-01-10 | $12.58 | $12.61 | $12.58 | $12.61 | $10.80 | 18,612 |
| 2019-01-09 | $12.60 | $12.60 | $12.48 | $12.55 | $10.75 | 66,025 |
| 2019-01-08 | $12.52 | $12.63 | $12.52 | $12.60 | $10.79 | 76,256 |
| 2019-01-07 | $12.46 | $12.53 | $12.46 | $12.52 | $10.72 | 51,759 |
| 2019-01-04 | $12.43 | $12.45 | $12.38 | $12.42 | $10.64 | 64,836 |
| 2019-01-03 | $12.34 | $12.43 | $12.34 | $12.43 | $10.65 | 53,762 |
| 2019-01-02 | $12.21 | $12.34 | $12.21 | $12.32 | $10.55 | 48,884 |
| 2018-12-31 | $12.16 | $12.21 | $12.16 | $12.20 | $10.45 | 197,288 |
| 2018-12-28 | $12.18 | $12.20 | $12.11 | $12.16 | $10.41 | 149,082 |
| 2018-12-27 | $12.13 | $12.18 | $12.10 | $12.14 | $10.40 | 154,328 |
| 2018-12-26 | $12.14 | $12.17 | $12.13 | $12.13 | $10.39 | 51,801 |
| 2018-12-24 | $12.13 | $12.14 | $12.05 | $12.14 | $10.40 | 65,108 |
| 2018-12-21 | $12.06 | $12.14 | $12.02 | $12.10 | $10.36 | 88,265 |
| 2018-12-20 | $12.24 | $12.26 | $12.03 | $12.07 | $10.34 | 237,473 |
| 2018-12-19 | $12.18 | $12.26 | $12.15 | $12.26 | $10.50 | 88,347 |
| 2018-12-18 | $12.19 | $12.20 | $12.17 | $12.18 | $10.43 | 109,340 |
| 2018-12-17 | $12.18 | $12.25 | $12.18 | $12.21 | $10.46 | 86,764 |
| 2018-12-14 | $12.28 | $12.29 | $12.20 | $12.25 | $10.49 | 137,916 |
| 2018-12-13 | $12.27 | $12.32 | $12.24 | $12.25 | $10.49 | 153,882 |
| 2018-12-12 | $12.36 | $12.40 | $12.35 | $12.39 | $10.57 | 58,423 |
| 2018-12-11 | $12.36 | $12.41 | $12.36 | $12.38 | $10.56 | 135,016 |
| 2018-12-10 | $12.43 | $12.47 | $12.40 | $12.41 | $10.59 | 78,083 |
| 2018-12-07 | $12.40 | $12.47 | $12.40 | $12.42 | $10.60 | 77,244 |
| 2018-12-06 | $12.36 | $12.50 | $12.35 | $12.47 | $10.64 | 94,857 |
| 2018-12-04 | $12.35 | $12.41 | $12.30 | $12.40 | $10.58 | 67,452 |
| 2018-12-03 | $12.36 | $12.38 | $12.23 | $12.34 | $10.53 | 96,821 |
| 2018-11-30 | $12.31 | $12.34 | $12.27 | $12.32 | $10.51 | 80,156 |
| 2018-11-29 | $12.25 | $12.35 | $12.25 | $12.31 | $10.50 | 51,374 |
| 2018-11-28 | $12.17 | $12.24 | $12.16 | $12.22 | $10.43 | 67,493 |
| 2018-11-27 | $12.16 | $12.22 | $12.15 | $12.22 | $10.43 | 63,992 |
| 2018-11-26 | $12.24 | $12.24 | $12.20 | $12.22 | $10.43 | 65,217 |
| 2018-11-23 | $12.21 | $12.24 | $12.17 | $12.22 | $10.43 | 45,186 |
| 2018-11-21 | $12.23 | $12.25 | $12.20 | $12.20 | $10.37 | 64,109 |
| 2018-11-20 | $12.20 | $12.25 | $12.20 | $12.24 | $10.41 | 77,920 |
| 2018-11-19 | $12.20 | $12.23 | $12.20 | $12.20 | $10.37 | 54,767 |
| 2018-11-16 | $12.23 | $12.32 | $12.16 | $12.19 | $10.36 | 85,238 |
| 2018-11-15 | $12.29 | $12.32 | $12.28 | $12.31 | $10.47 | 47,458 |
| 2018-11-14 | $12.29 | $12.31 | $12.23 | $12.29 | $10.45 | 42,046 |
| 2018-11-13 | $12.25 | $12.38 | $12.25 | $12.38 | $10.48 | 70,120 |
| 2018-11-12 | $12.22 | $12.29 | $12.22 | $12.27 | $10.39 | 99,216 |
| 2018-11-09 | $12.28 | $12.28 | $12.21 | $12.26 | $10.38 | 26,281 |
| 2018-11-08 | $12.24 | $12.26 | $12.23 | $12.25 | $10.37 | 57,526 |
| 2018-11-07 | $12.22 | $12.25 | $12.21 | $12.24 | $10.37 | 66,104 |
| 2018-11-06 | $12.18 | $12.22 | $12.18 | $12.18 | $10.32 | 43,027 |
| 2018-11-05 | $12.17 | $12.22 | $12.17 | $12.21 | $10.34 | 33,024 |
| 2018-11-02 | $12.16 | $12.22 | $12.16 | $12.19 | $10.32 | 30,174 |
| 2018-11-01 | $12.15 | $12.22 | $12.14 | $12.22 | $10.35 | 55,832 |
| 2018-10-31 | $12.12 | $12.22 | $12.10 | $12.22 | $10.35 | 72,067 |
| 2018-10-30 | $12.14 | $12.20 | $12.14 | $12.18 | $10.32 | 38,443 |
| 2018-10-29 | $12.23 | $12.25 | $12.19 | $12.20 | $10.33 | 62,917 |
| 2018-10-26 | $12.24 | $12.26 | $12.23 | $12.23 | $10.36 | 39,370 |
| 2018-10-25 | $12.24 | $12.27 | $12.23 | $12.23 | $10.36 | 35,169 |
| 2018-10-24 | $12.23 | $12.28 | $12.23 | $12.24 | $10.37 | 37,703 |
| 2018-10-23 | $12.25 | $12.27 | $12.21 | $12.26 | $10.38 | 52,557 |
| 2018-10-22 | $12.22 | $12.22 | $12.18 | $12.22 | $10.35 | 36,356 |
| 2018-10-19 | $12.22 | $12.26 | $12.20 | $12.20 | $10.33 | 84,426 |
| 2018-10-18 | $12.26 | $12.27 | $12.23 | $12.24 | $10.37 | 43,534 |
| 2018-10-17 | $12.28 | $12.30 | $12.27 | $12.28 | $10.40 | 32,168 |
| 2018-10-16 | $12.34 | $12.34 | $12.29 | $12.30 | $10.42 | 14,487 |
| 2018-10-15 | $12.31 | $12.33 | $12.27 | $12.29 | $10.41 | 45,885 |
| 2018-10-12 | $12.27 | $12.30 | $12.19 | $12.27 | $10.39 | 112,036 |
| 2018-10-11 | $12.39 | $12.39 | $12.31 | $12.35 | $10.42 | 45,347 |
| 2018-10-10 | $12.35 | $12.35 | $12.28 | $12.35 | $10.42 | 83,717 |
| 2018-10-09 | $12.34 | $12.41 | $12.34 | $12.40 | $10.46 | 62,528 |
| 2018-10-08 | $12.29 | $12.36 | $12.27 | $12.36 | $10.43 | 81,570 |
| 2018-10-05 | $12.29 | $12.38 | $12.28 | $12.33 | $10.40 | 47,714 |
| 2018-10-04 | $12.40 | $12.45 | $12.35 | $12.35 | $10.42 | 41,064 |
| 2018-10-03 | $12.46 | $12.50 | $12.40 | $12.47 | $10.52 | 56,081 |
| 2018-10-02 | $12.49 | $12.51 | $12.48 | $12.49 | $10.54 | 79,164 |
| 2018-10-01 | $12.47 | $12.50 | $12.40 | $12.40 | $10.46 | 52,403 |
| 2018-09-28 | $12.44 | $12.49 | $12.43 | $12.45 | $10.50 | 52,839 |
| 2018-09-27 | $12.43 | $12.45 | $12.40 | $12.45 | $10.50 | 28,795 |
| 2018-09-26 | $12.38 | $12.44 | $12.35 | $12.41 | $10.47 | 77,898 |
| 2018-09-25 | $12.44 | $12.44 | $12.36 | $12.37 | $10.44 | 74,128 |
| 2018-09-24 | $12.39 | $12.46 | $12.39 | $12.42 | $10.48 | 48,730 |
| 2018-09-21 | $12.42 | $12.47 | $12.42 | $12.44 | $10.50 | 30,088 |
| 2018-09-20 | $12.42 | $12.47 | $12.40 | $12.47 | $10.52 | 71,465 |
| 2018-09-19 | $12.52 | $12.57 | $12.43 | $12.45 | $10.50 | 173,929 |
| 2018-09-18 | $12.57 | $12.59 | $12.56 | $12.57 | $10.60 | 55,131 |
| 2018-09-17 | $12.55 | $12.59 | $12.54 | $12.54 | $10.58 | 40,662 |
| 2018-09-14 | $12.61 | $12.64 | $12.51 | $12.57 | $10.60 | 53,026 |
| 2018-09-13 | $12.64 | $12.67 | $12.55 | $12.55 | $10.59 | 41,526 |
| 2018-09-12 | $12.72 | $12.72 | $12.69 | $12.71 | $10.68 | 16,378 |
| 2018-09-11 | $12.74 | $12.80 | $12.71 | $12.72 | $10.69 | 16,817 |
| 2018-09-10 | $12.77 | $12.79 | $12.71 | $12.76 | $10.72 | 30,448 |
| 2018-09-07 | $12.81 | $12.81 | $12.68 | $12.68 | $10.66 | 50,761 |
| 2018-09-06 | $12.88 | $12.88 | $12.84 | $12.85 | $10.80 | 31,476 |
| 2018-09-05 | $12.88 | $12.88 | $12.82 | $12.86 | $10.81 | 92,139 |
| 2018-09-04 | $12.85 | $12.85 | $12.77 | $12.81 | $10.77 | 41,821 |
| 2018-08-31 | $12.74 | $12.80 | $12.72 | $12.77 | $10.73 | 30,266 |
| 2018-08-30 | $12.76 | $12.79 | $12.70 | $12.75 | $10.72 | 14,867 |
| 2018-08-29 | $12.70 | $12.77 | $12.70 | $12.74 | $10.71 | 25,091 |
| 2018-08-28 | $12.78 | $12.81 | $12.68 | $12.68 | $10.66 | 54,763 |
| 2018-08-27 | $12.79 | $12.83 | $12.72 | $12.78 | $10.74 | 38,808 |
| 2018-08-24 | $12.81 | $12.81 | $12.77 | $12.80 | $10.76 | 21,288 |
| 2018-08-23 | $12.77 | $12.81 | $12.76 | $12.81 | $10.77 | 11,271 |
| 2018-08-22 | $12.80 | $12.80 | $12.76 | $12.79 | $10.75 | 22,200 |
| 2018-08-21 | $12.78 | $12.79 | $12.75 | $12.76 | $10.72 | 45,144 |
| 2018-08-20 | $12.79 | $12.80 | $12.78 | $12.79 | $10.75 | 35,786 |
| 2018-08-17 | $12.78 | $12.82 | $12.77 | $12.79 | $10.75 | 48,560 |
| 2018-08-16 | $12.78 | $12.80 | $12.78 | $12.78 | $10.74 | 43,867 |
| 2018-08-15 | $12.77 | $12.80 | $12.73 | $12.77 | $10.73 | 49,588 |
| 2018-08-14 | $12.72 | $12.78 | $12.71 | $12.76 | $10.72 | 40,372 |
| 2018-08-13 | $12.77 | $12.81 | $12.74 | $12.75 | $10.67 | 43,611 |
| 2018-08-10 | $12.78 | $12.80 | $12.75 | $12.79 | $10.71 | 22,023 |
| 2018-08-09 | $12.83 | $12.83 | $12.73 | $12.76 | $10.68 | 41,007 |
| 2018-08-08 | $12.83 | $12.85 | $12.75 | $12.78 | $10.70 | 27,021 |
| 2018-08-07 | $12.83 | $12.84 | $12.79 | $12.80 | $10.72 | 81,464 |
| 2018-08-06 | $12.75 | $12.80 | $12.73 | $12.79 | $10.71 | 41,503 |
| 2018-08-03 | $12.74 | $12.79 | $12.74 | $12.76 | $10.68 | 18,397 |
| 2018-08-02 | $12.74 | $12.77 | $12.69 | $12.75 | $10.67 | 46,506 |
| 2018-08-01 | $12.73 | $12.73 | $12.66 | $12.72 | $10.65 | 35,473 |
| 2018-07-31 | $12.67 | $12.71 | $12.65 | $12.69 | $10.62 | 31,613 |
| 2018-07-30 | $12.70 | $12.70 | $12.65 | $12.67 | $10.61 | 29,949 |
| 2018-07-27 | $12.71 | $12.72 | $12.69 | $12.69 | $10.62 | 17,021 |
| 2018-07-26 | $12.77 | $12.78 | $12.72 | $12.72 | $10.65 | 22,027 |
| 2018-07-25 | $12.81 | $12.82 | $12.76 | $12.80 | $10.72 | 20,005 |
| 2018-07-24 | $12.82 | $12.82 | $12.78 | $12.79 | $10.71 | 27,321 |
| 2018-07-23 | $12.80 | $12.82 | $12.79 | $12.82 | $10.73 | 80,907 |
| 2018-07-20 | $12.73 | $12.80 | $12.73 | $12.73 | $10.66 | 24,406 |
| 2018-07-19 | $12.76 | $12.78 | $12.73 | $12.76 | $10.68 | 40,662 |
| 2018-07-18 | $12.81 | $12.83 | $12.74 | $12.74 | $10.67 | 34,534 |
| 2018-07-17 | $12.81 | $12.83 | $12.79 | $12.82 | $10.73 | 36,097 |
| 2018-07-16 | $12.78 | $12.81 | $12.74 | $12.81 | $10.72 | 79,186 |
| 2018-07-13 | $12.71 | $12.77 | $12.69 | $12.77 | $10.69 | 85,263 |
| 2018-07-12 | $12.63 | $12.70 | $12.60 | $12.70 | $10.63 | 84,613 |
| 2018-07-11 | $12.67 | $12.71 | $12.64 | $12.64 | $10.54 | 60,380 |
| 2018-07-10 | $12.69 | $12.69 | $12.63 | $12.67 | $10.57 | 26,320 |
| 2018-07-09 | $12.65 | $12.67 | $12.65 | $12.65 | $10.55 | 50,873 |
| 2018-07-06 | $12.65 | $12.67 | $12.65 | $12.65 | $10.55 | 33,733 |
| 2018-07-05 | $12.69 | $12.69 | $12.61 | $12.65 | $10.55 | 39,443 |
| 2018-07-03 | $12.63 | $12.65 | $12.62 | $12.64 | $10.54 | 21,700 |
| 2018-07-02 | $12.68 | $12.69 | $12.62 | $12.63 | $10.53 | 32,222 |
| 2018-06-29 | $12.60 | $12.65 | $12.60 | $12.63 | $10.53 | 64,965 |
| 2018-06-28 | $12.59 | $12.62 | $12.58 | $12.61 | $10.52 | 30,735 |
| 2018-06-27 | $12.59 | $12.62 | $12.57 | $12.61 | $10.52 | 40,094 |
| 2018-06-26 | $12.63 | $12.63 | $12.54 | $12.58 | $10.49 | 46,236 |
| 2018-06-25 | $12.62 | $12.65 | $12.57 | $12.57 | $10.48 | 93,258 |
| 2018-06-22 | $12.55 | $12.63 | $12.55 | $12.61 | $10.52 | 32,298 |
| 2018-06-21 | $12.55 | $12.61 | $12.55 | $12.61 | $10.52 | 59,459 |
| 2018-06-20 | $12.52 | $12.57 | $12.52 | $12.57 | $10.48 | 100,512 |
| 2018-06-19 | $12.51 | $12.57 | $12.51 | $12.56 | $10.47 | 79,051 |
| 2018-06-18 | $12.46 | $12.54 | $12.46 | $12.50 | $10.42 | 87,483 |
| 2018-06-15 | $12.51 | $12.55 | $12.45 | $12.48 | $10.41 | 83,608 |
| 2018-06-14 | $12.56 | $12.59 | $12.52 | $12.59 | $10.50 | 33,296 |
| 2018-06-13 | $12.58 | $12.65 | $12.58 | $12.59 | $10.46 | 26,647 |
| 2018-06-12 | $12.60 | $12.63 | $12.56 | $12.60 | $10.46 | 40,775 |
| 2018-06-11 | $12.53 | $12.64 | $12.53 | $12.61 | $10.47 | 85,992 |
| 2018-06-08 | $12.55 | $12.59 | $12.55 | $12.58 | $10.45 | 12,657 |
| 2018-06-07 | $12.52 | $12.62 | $12.52 | $12.56 | $10.43 | 83,150 |
| 2018-06-06 | $12.52 | $12.56 | $12.50 | $12.53 | $10.41 | 107,959 |
| 2018-06-05 | $12.60 | $12.60 | $12.54 | $12.55 | $10.42 | 82,311 |
| 2018-06-04 | $12.55 | $12.60 | $12.55 | $12.56 | $10.43 | 84,121 |
| 2018-06-01 | $12.59 | $12.61 | $12.57 | $12.60 | $10.46 | 54,593 |
| 2018-05-31 | $12.56 | $12.62 | $12.56 | $12.59 | $10.46 | 39,903 |
| 2018-05-30 | $12.54 | $12.57 | $12.53 | $12.56 | $10.43 | 84,137 |
| 2018-05-29 | $12.55 | $12.57 | $12.52 | $12.56 | $10.43 | 87,028 |
| 2018-05-25 | $12.54 | $12.54 | $12.50 | $12.51 | $10.39 | 39,536 |
| 2018-05-24 | $12.50 | $12.53 | $12.50 | $12.51 | $10.39 | 26,171 |
| 2018-05-23 | $12.47 | $12.50 | $12.46 | $12.48 | $10.37 | 35,121 |
| 2018-05-22 | $12.43 | $12.46 | $12.43 | $12.46 | $10.35 | 75,214 |
| 2018-05-21 | $12.49 | $12.49 | $12.43 | $12.44 | $10.33 | 45,670 |
| 2018-05-18 | $12.51 | $12.51 | $12.41 | $12.47 | $10.36 | 78,187 |
| 2018-05-17 | $12.44 | $12.44 | $12.42 | $12.44 | $10.33 | 60,791 |
| 2018-05-16 | $12.47 | $12.48 | $12.42 | $12.43 | $10.32 | 75,498 |
| 2018-05-15 | $12.48 | $12.49 | $12.44 | $12.44 | $10.33 | 45,461 |
| 2018-05-14 | $12.50 | $12.52 | $12.50 | $12.50 | $10.38 | 44,238 |
| 2018-05-11 | $12.55 | $12.55 | $12.51 | $12.55 | $10.38 | 35,552 |
| 2018-05-10 | $12.56 | $12.56 | $12.52 | $12.52 | $10.35 | 30,587 |
| 2018-05-09 | $12.49 | $12.54 | $12.49 | $12.50 | $10.34 | 48,931 |
| 2018-05-08 | $12.53 | $12.55 | $12.51 | $12.52 | $10.35 | 27,366 |
| 2018-05-07 | $12.51 | $12.56 | $12.51 | $12.55 | $10.38 | 19,021 |
| 2018-05-04 | $12.59 | $12.59 | $12.52 | $12.54 | $10.37 | 24,427 |
| 2018-05-03 | $12.45 | $12.56 | $12.45 | $12.55 | $10.38 | 90,599 |
| 2018-05-02 | $12.46 | $12.48 | $12.44 | $12.46 | $10.30 | 18,115 |
| 2018-05-01 | $12.45 | $12.47 | $12.41 | $12.43 | $10.28 | 42,743 |
| 2018-04-30 | $12.45 | $12.45 | $12.42 | $12.43 | $10.28 | 37,472 |
| 2018-04-27 | $12.41 | $12.44 | $12.41 | $12.44 | $10.29 | 75,926 |
| 2018-04-26 | $12.40 | $12.40 | $12.36 | $12.37 | $10.23 | 53,760 |
| 2018-04-25 | $12.41 | $12.41 | $12.34 | $12.37 | $10.23 | 68,000 |
| 2018-04-24 | $12.42 | $12.43 | $12.42 | $12.42 | $10.27 | 33,805 |
| 2018-04-23 | $12.40 | $12.43 | $12.40 | $12.41 | $10.26 | 45,642 |
| 2018-04-20 | $12.36 | $12.42 | $12.36 | $12.41 | $10.26 | 35,780 |
| 2018-04-19 | $12.47 | $12.49 | $12.40 | $12.42 | $10.27 | 49,056 |
| 2018-04-18 | $12.43 | $12.51 | $12.43 | $12.45 | $10.30 | 61,540 |
| 2018-04-17 | $12.52 | $12.52 | $12.45 | $12.47 | $10.31 | 60,316 |
| 2018-04-16 | $12.47 | $12.51 | $12.45 | $12.50 | $10.34 | 29,954 |
| 2018-04-13 | $12.50 | $12.55 | $12.44 | $12.50 | $10.34 | 101,065 |
| 2018-04-12 | $12.50 | $12.52 | $12.46 | $12.48 | $10.32 | 17,274 |
| 2018-04-11 | $12.60 | $12.60 | $12.52 | $12.53 | $10.32 | 35,986 |
| 2018-04-10 | $12.58 | $12.60 | $12.55 | $12.56 | $10.34 | 33,130 |
| 2018-04-09 | $12.58 | $12.61 | $12.56 | $12.57 | $10.35 | 48,990 |
| 2018-04-06 | $12.62 | $12.65 | $12.59 | $12.60 | $10.38 | 111,027 |
| 2018-04-05 | $12.57 | $12.58 | $12.53 | $12.56 | $10.34 | 41,001 |
| 2018-04-04 | $12.55 | $12.60 | $12.51 | $12.58 | $10.36 | 159,800 |
| 2018-04-03 | $12.45 | $12.51 | $12.45 | $12.50 | $10.29 | 30,037 |
| 2018-04-02 | $12.55 | $12.56 | $12.46 | $12.47 | $10.27 | 51,248 |
| 2018-03-29 | $12.50 | $12.55 | $12.50 | $12.52 | $10.31 | 32,426 |
| 2018-03-28 | $12.44 | $12.53 | $12.43 | $12.53 | $10.32 | 55,877 |
| 2018-03-27 | $12.42 | $12.46 | $12.41 | $12.44 | $10.24 | 78,965 |
| 2018-03-26 | $12.39 | $12.46 | $12.37 | $12.39 | $10.20 | 116,169 |
| 2018-03-23 | $12.38 | $12.40 | $12.36 | $12.36 | $10.18 | 68,944 |
| 2018-03-22 | $12.38 | $12.40 | $12.36 | $12.38 | $10.19 | 106,528 |
| 2018-03-21 | $12.41 | $12.41 | $12.36 | $12.37 | $10.19 | 58,940 |
| 2018-03-20 | $12.43 | $12.43 | $12.41 | $12.42 | $10.23 | 86,040 |
| 2018-03-19 | $12.43 | $12.47 | $12.41 | $12.42 | $10.23 | 54,830 |
| 2018-03-16 | $12.46 | $12.47 | $12.42 | $12.42 | $10.23 | 50,000 |
| 2018-03-15 | $12.45 | $12.49 | $12.45 | $12.47 | $10.27 | 56,261 |
| 2018-03-14 | $12.46 | $12.48 | $12.43 | $12.44 | $10.24 | 37,811 |
| 2018-03-13 | $12.52 | $12.54 | $12.49 | $12.51 | $10.26 | 32,334 |
| 2018-03-12 | $12.53 | $12.57 | $12.49 | $12.53 | $10.27 | 63,953 |
| 2018-03-09 | $12.53 | $12.56 | $12.49 | $12.54 | $10.28 | 74,172 |
| 2018-03-08 | $12.55 | $12.57 | $12.53 | $12.57 | $10.31 | 47,132 |
| 2018-03-07 | $12.57 | $12.57 | $12.53 | $12.57 | $10.31 | 13,501 |
| 2018-03-06 | $12.53 | $12.56 | $12.51 | $12.55 | $10.29 | 48,480 |
| 2018-03-05 | $12.53 | $12.56 | $12.53 | $12.53 | $10.27 | 33,428 |
| 2018-03-02 | $12.50 | $12.56 | $12.50 | $12.54 | $10.28 | 52,392 |
| 2018-03-01 | $12.54 | $12.59 | $12.50 | $12.51 | $10.26 | 58,701 |
| 2018-02-28 | $12.59 | $12.61 | $12.51 | $12.52 | $10.27 | 93,473 |
| 2018-02-27 | $12.68 | $12.68 | $12.58 | $12.59 | $10.32 | 38,158 |
| 2018-02-26 | $12.64 | $12.68 | $12.58 | $12.64 | $10.36 | 87,491 |
| 2018-02-23 | $12.57 | $12.66 | $12.57 | $12.63 | $10.36 | 49,188 |
| 2018-02-22 | $12.63 | $12.64 | $12.60 | $12.64 | $10.36 | 55,543 |
| 2018-02-21 | $12.63 | $12.63 | $12.58 | $12.63 | $10.36 | 99,488 |
| 2018-02-20 | $12.60 | $12.63 | $12.57 | $12.62 | $10.35 | 106,903 |
| 2018-02-16 | $12.64 | $12.66 | $12.60 | $12.62 | $10.35 | 48,798 |
| 2018-02-15 | $12.66 | $12.66 | $12.60 | $12.65 | $10.37 | 81,441 |
| 2018-02-14 | $12.65 | $12.68 | $12.58 | $12.67 | $10.39 | 114,855 |
| 2018-02-13 | $12.61 | $12.70 | $12.61 | $12.70 | $10.37 | 37,454 |
| 2018-02-12 | $12.66 | $12.66 | $12.61 | $12.63 | $10.31 | 43,723 |
| 2018-02-09 | $12.64 | $12.67 | $12.61 | $12.67 | $10.35 | 94,397 |
| 2018-02-08 | $12.70 | $12.70 | $12.63 | $12.67 | $10.35 | 47,593 |
| 2018-02-07 | $12.68 | $12.76 | $12.67 | $12.69 | $10.36 | 101,228 |
| 2018-02-06 | $12.60 | $12.66 | $12.60 | $12.65 | $10.33 | 70,958 |
| 2018-02-05 | $12.62 | $12.62 | $12.56 | $12.60 | $10.29 | 69,808 |
| 2018-02-02 | $12.65 | $12.66 | $12.63 | $12.65 | $10.33 | 84,260 |
| 2018-02-01 | $12.72 | $12.77 | $12.68 | $12.69 | $10.36 | 70,591 |
| 2018-01-31 | $12.72 | $12.76 | $12.68 | $12.68 | $10.35 | 70,185 |
| 2018-01-30 | $12.73 | $12.77 | $12.70 | $12.71 | $10.38 | 126,564 |
| 2018-01-29 | $12.85 | $12.86 | $12.75 | $12.78 | $10.44 | 124,500 |
| 2018-01-26 | $12.94 | $12.94 | $12.88 | $12.89 | $10.52 | 47,641 |
| 2018-01-25 | $12.97 | $13.00 | $12.88 | $12.96 | $10.58 | 92,130 |
| 2018-01-24 | $13.03 | $13.05 | $12.99 | $12.99 | $10.61 | 80,623 |
| 2018-01-23 | $13.05 | $13.07 | $13.03 | $13.03 | $10.64 | 54,404 |
| 2018-01-22 | $13.05 | $13.06 | $13.03 | $13.04 | $10.65 | 45,396 |
| 2018-01-19 | $13.06 | $13.09 | $13.05 | $13.05 | $10.66 | 26,247 |
| 2018-01-18 | $13.07 | $13.09 | $13.05 | $13.08 | $10.68 | 54,205 |
| 2018-01-17 | $13.11 | $13.13 | $13.07 | $13.11 | $10.70 | 62,403 |
| 2018-01-16 | $13.14 | $13.14 | $13.09 | $13.11 | $10.70 | 52,355 |
| 2018-01-12 | $13.10 | $13.11 | $13.05 | $13.09 | $10.69 | 30,859 |
| 2018-01-11 | $13.08 | $13.14 | $13.08 | $13.11 | $10.70 | 64,661 |
| 2018-01-10 | $13.12 | $13.17 | $13.12 | $13.17 | $10.71 | 78,352 |
| 2018-01-09 | $13.20 | $13.22 | $13.18 | $13.18 | $10.72 | 30,749 |
| 2018-01-08 | $13.23 | $13.25 | $13.22 | $13.24 | $10.77 | 35,631 |
| 2018-01-05 | $13.23 | $13.25 | $13.19 | $13.23 | $10.76 | 30,089 |
| 2018-01-04 | $13.17 | $13.24 | $13.17 | $13.24 | $10.77 | 39,598 |
| 2018-01-03 | $13.15 | $13.20 | $13.13 | $13.20 | $10.73 | 68,809 |
| 2018-01-02 | $13.12 | $13.18 | $13.11 | $13.14 | $10.69 | 58,416 |
| 2017-12-29 | $13.19 | $13.19 | $13.11 | $13.15 | $10.69 | 160,860 |
| 2017-12-28 | $13.16 | $13.20 | $13.14 | $13.16 | $10.70 | 109,323 |
| 2017-12-27 | $13.15 | $13.23 | $13.15 | $13.19 | $10.73 | 93,576 |
| 2017-12-26 | $13.09 | $13.17 | $13.08 | $13.15 | $10.69 | 100,386 |
| 2017-12-22 | $13.11 | $13.14 | $13.09 | $13.12 | $10.67 | 73,399 |
| 2017-12-21 | $13.16 | $13.16 | $13.13 | $13.14 | $10.69 | 35,075 |
| 2017-12-20 | $13.17 | $13.18 | $13.13 | $13.13 | $10.68 | 75,670 |
| 2017-12-19 | $13.15 | $13.20 | $13.14 | $13.20 | $10.73 | 134,588 |
| 2017-12-18 | $13.22 | $13.25 | $13.19 | $13.20 | $10.73 | 108,799 |
| 2017-12-15 | $13.29 | $13.29 | $13.25 | $13.26 | $10.78 | 54,641 |
| 2017-12-14 | $13.31 | $13.33 | $13.28 | $13.30 | $10.82 | 67,186 |
| 2017-12-13 | $13.39 | $13.40 | $13.38 | $13.38 | $10.84 | 85,224 |
| 2017-12-12 | $13.46 | $13.46 | $13.36 | $13.36 | $10.82 | 55,378 |
| 2017-12-11 | $13.50 | $13.50 | $13.42 | $13.50 | $10.93 | 72,362 |
| 2017-12-08 | $13.45 | $13.47 | $13.45 | $13.47 | $10.91 | 61,074 |
| 2017-12-07 | $13.47 | $13.51 | $13.47 | $13.49 | $10.93 | 76,470 |
| 2017-12-06 | $13.41 | $13.50 | $13.41 | $13.47 | $10.91 | 53,255 |
| 2017-12-05 | $13.32 | $13.40 | $13.32 | $13.40 | $10.85 | 38,096 |
| 2017-12-04 | $13.30 | $13.37 | $13.29 | $13.34 | $10.80 | 69,757 |
| 2017-12-01 | $13.37 | $13.39 | $13.34 | $13.38 | $10.84 | 58,648 |
| 2017-11-30 | $13.36 | $13.37 | $13.30 | $13.32 | $10.79 | 59,277 |
| 2017-11-29 | $13.35 | $13.37 | $13.31 | $13.36 | $10.82 | 37,679 |
| 2017-11-28 | $13.31 | $13.40 | $13.31 | $13.38 | $10.84 | 60,820 |
| 2017-11-27 | $13.40 | $13.40 | $13.31 | $13.32 | $10.79 | 58,683 |
| 2017-11-24 | $13.39 | $13.39 | $13.34 | $13.34 | $10.81 | 8,885 |
| 2017-11-22 | $13.37 | $13.39 | $13.33 | $13.39 | $10.85 | 4,438 |
| 2017-11-21 | $13.33 | $13.43 | $13.31 | $13.41 | $10.86 | 50,416 |
| 2017-11-20 | $13.42 | $13.42 | $13.31 | $13.31 | $10.78 | 60,623 |
| 2017-11-17 | $13.43 | $13.46 | $13.40 | $13.40 | $10.85 | 25,437 |
| 2017-11-16 | $13.44 | $13.50 | $13.43 | $13.44 | $10.88 | 34,336 |
| 2017-11-15 | $13.45 | $13.49 | $13.42 | $13.45 | $10.89 | 50,061 |
| 2017-11-14 | $13.52 | $13.54 | $13.44 | $13.46 | $10.90 | 57,836 |
| 2017-11-13 | $13.56 | $13.60 | $13.56 | $13.58 | $10.95 | 29,209 |
| 2017-11-10 | $13.56 | $13.57 | $13.55 | $13.56 | $10.93 | 20,206 |
| 2017-11-09 | $13.55 | $13.63 | $13.53 | $13.59 | $10.95 | 40,440 |
| 2017-11-08 | $13.60 | $13.60 | $13.53 | $13.55 | $10.92 | 33,114 |
| 2017-11-07 | $13.45 | $13.59 | $13.45 | $13.59 | $10.95 | 45,318 |
| 2017-11-06 | $13.47 | $13.51 | $13.41 | $13.49 | $10.87 | 35,634 |
| 2017-11-03 | $13.48 | $13.48 | $13.42 | $13.43 | $10.83 | 45,366 |
| 2017-11-02 | $13.45 | $13.51 | $13.45 | $13.49 | $10.87 | 19,260 |
| 2017-11-01 | $13.49 | $13.50 | $13.46 | $13.48 | $10.87 | 32,291 |
| 2017-10-31 | $13.47 | $13.52 | $13.45 | $13.49 | $10.87 | 69,760 |
| 2017-10-30 | $13.41 | $13.50 | $13.41 | $13.48 | $10.87 | 43,852 |
| 2017-10-27 | $13.51 | $13.51 | $13.39 | $13.39 | $10.79 | 54,197 |
| 2017-10-26 | $13.57 | $13.57 | $13.46 | $13.49 | $10.87 | 17,536 |
| 2017-10-25 | $13.58 | $13.60 | $13.52 | $13.52 | $10.90 | 49,669 |
| 2017-10-24 | $13.60 | $13.66 | $13.60 | $13.61 | $10.97 | 55,572 |
| 2017-10-23 | $13.62 | $13.63 | $13.57 | $13.59 | $10.95 | 20,118 |
| 2017-10-20 | $13.61 | $13.62 | $13.57 | $13.60 | $10.96 | 45,579 |
| 2017-10-19 | $13.70 | $13.71 | $13.62 | $13.62 | $10.98 | 55,011 |
| 2017-10-18 | $13.70 | $13.70 | $13.64 | $13.64 | $11.00 | 33,255 |
| 2017-10-17 | $13.65 | $13.69 | $13.63 | $13.69 | $11.04 | 25,034 |
| 2017-10-16 | $13.65 | $13.71 | $13.62 | $13.67 | $11.02 | 77,473 |
| 2017-10-13 | $13.67 | $13.69 | $13.62 | $13.63 | $10.99 | 12,971 |
| 2017-10-12 | $13.63 | $13.66 | $13.60 | $13.64 | $11.00 | 18,552 |
| 2017-10-11 | $13.70 | $13.71 | $13.63 | $13.69 | $10.99 | 37,525 |
| 2017-10-10 | $13.63 | $13.67 | $13.61 | $13.66 | $10.96 | 35,953 |
| 2017-10-09 | $13.57 | $13.65 | $13.57 | $13.63 | $10.94 | 29,271 |
| 2017-10-06 | $13.60 | $13.60 | $13.55 | $13.57 | $10.89 | 21,645 |
| 2017-10-05 | $13.55 | $13.61 | $13.55 | $13.58 | $10.90 | 36,543 |
| 2017-10-04 | $13.55 | $13.57 | $13.52 | $13.56 | $10.88 | 28,226 |
| 2017-10-03 | $13.53 | $13.57 | $13.52 | $13.53 | $10.86 | 31,866 |
| 2017-10-02 | $13.56 | $13.58 | $13.49 | $13.56 | $10.88 | 48,456 |
| 2017-09-29 | $13.48 | $13.55 | $13.48 | $13.55 | $10.88 | 24,569 |
| 2017-09-28 | $13.48 | $13.53 | $13.48 | $13.50 | $10.84 | 28,221 |
| 2017-09-27 | $13.58 | $13.59 | $13.50 | $13.52 | $10.85 | 35,454 |
| 2017-09-26 | $13.63 | $13.66 | $13.59 | $13.60 | $10.92 | 28,719 |
| 2017-09-25 | $13.64 | $13.66 | $13.61 | $13.63 | $10.94 | 24,856 |
| 2017-09-22 | $13.65 | $13.67 | $13.61 | $13.61 | $10.92 | 29,333 |
| 2017-09-21 | $13.66 | $13.67 | $13.60 | $13.66 | $10.96 | 34,191 |
| 2017-09-20 | $13.73 | $13.73 | $13.63 | $13.64 | $10.95 | 30,130 |
| 2017-09-19 | $13.71 | $13.76 | $13.70 | $13.72 | $11.01 | 66,950 |
| 2017-09-18 | $13.73 | $13.77 | $13.70 | $13.73 | $11.02 | 45,612 |
| 2017-09-15 | $13.69 | $13.74 | $13.68 | $13.72 | $11.01 | 29,512 |
| 2017-09-14 | $13.70 | $13.72 | $13.66 | $13.71 | $11.00 | 48,413 |
| 2017-09-13 | $13.71 | $13.75 | $13.71 | $13.73 | $10.97 | 55,114 |
| 2017-09-12 | $13.69 | $13.73 | $13.69 | $13.73 | $10.97 | 20,674 |
| 2017-09-11 | $13.69 | $13.76 | $13.68 | $13.68 | $10.93 | 52,303 |
| 2017-09-08 | $13.72 | $13.75 | $13.69 | $13.69 | $10.94 | 43,498 |
| 2017-09-07 | $13.73 | $13.76 | $13.68 | $13.74 | $10.98 | 71,897 |
| 2017-09-06 | $13.68 | $13.75 | $13.68 | $13.74 | $10.98 | 40,521 |
| 2017-09-05 | $13.73 | $13.73 | $13.63 | $13.71 | $10.96 | 94,913 |
| 2017-09-01 | $13.72 | $13.73 | $13.68 | $13.69 | $10.94 | 32,492 |
| 2017-08-31 | $13.65 | $13.75 | $13.64 | $13.70 | $10.95 | 80,609 |
| 2017-08-30 | $13.67 | $13.69 | $13.63 | $13.65 | $10.91 | 55,121 |
| 2017-08-29 | $13.60 | $13.73 | $13.60 | $13.67 | $10.93 | 69,557 |
| 2017-08-28 | $13.57 | $13.61 | $13.56 | $13.58 | $10.85 | 14,835 |
| 2017-08-25 | $13.60 | $13.62 | $13.54 | $13.54 | $10.82 | 48,795 |
| 2017-08-24 | $13.65 | $13.65 | $13.57 | $13.57 | $10.85 | 29,597 |
| 2017-08-23 | $13.62 | $13.65 | $13.59 | $13.63 | $10.89 | 33,960 |
| 2017-08-22 | $13.57 | $13.59 | $13.55 | $13.59 | $10.86 | 19,077 |
| 2017-08-21 | $13.54 | $13.57 | $13.54 | $13.57 | $10.85 | 46,669 |
| 2017-08-18 | $13.51 | $13.53 | $13.48 | $13.50 | $10.79 | 28,373 |
| 2017-08-17 | $13.48 | $13.51 | $13.44 | $13.51 | $10.80 | 36,513 |
| 2017-08-16 | $13.42 | $13.50 | $13.40 | $13.45 | $10.75 | 58,314 |
| 2017-08-15 | $13.51 | $13.51 | $13.42 | $13.42 | $10.73 | 76,608 |
| 2017-08-14 | $13.50 | $13.59 | $13.50 | $13.51 | $10.80 | 36,598 |
| 2017-08-11 | $13.30 | $13.54 | $13.24 | $13.54 | $10.82 | 119,953 |
| 2017-08-10 | $13.57 | $13.61 | $13.51 | $13.53 | $10.77 | 68,448 |
| 2017-08-09 | $13.68 | $13.69 | $13.58 | $13.58 | $10.81 | 45,141 |
| 2017-08-08 | $13.70 | $13.72 | $13.64 | $13.65 | $10.86 | 35,686 |
| 2017-08-07 | $13.69 | $13.73 | $13.68 | $13.70 | $10.90 | 39,994 |
| 2017-08-04 | $13.74 | $13.74 | $13.66 | $13.71 | $10.91 | 58,418 |
| 2017-08-03 | $13.74 | $13.78 | $13.72 | $13.77 | $10.96 | 40,353 |
| 2017-08-02 | $13.69 | $13.74 | $13.68 | $13.72 | $10.92 | 60,462 |
| 2017-08-01 | $13.66 | $13.71 | $13.63 | $13.67 | $10.88 | 75,463 |
| 2017-07-31 | $13.64 | $13.65 | $13.59 | $13.65 | $10.86 | 52,490 |
| 2017-07-28 | $13.57 | $13.63 | $13.57 | $13.61 | $10.83 | 47,020 |
| 2017-07-27 | $13.52 | $13.59 | $13.52 | $13.58 | $10.81 | 68,749 |
| 2017-07-26 | $13.46 | $13.56 | $13.46 | $13.56 | $10.79 | 45,304 |
| 2017-07-25 | $13.55 | $13.55 | $13.49 | $13.50 | $10.74 | 30,712 |
| 2017-07-24 | $13.52 | $13.56 | $13.52 | $13.55 | $10.78 | 43,241 |
| 2017-07-21 | $13.54 | $13.59 | $13.54 | $13.54 | $10.78 | 60,318 |
| 2017-07-20 | $13.52 | $13.58 | $13.52 | $13.57 | $10.80 | 76,678 |
| 2017-07-19 | $13.53 | $13.55 | $13.52 | $13.53 | $10.77 | 41,078 |
| 2017-07-18 | $13.46 | $13.53 | $13.46 | $13.53 | $10.77 | 105,069 |
| 2017-07-17 | $13.48 | $13.53 | $13.44 | $13.45 | $10.70 | 36,908 |
| 2017-07-14 | $13.42 | $13.51 | $13.42 | $13.50 | $10.74 | 140,166 |
| 2017-07-13 | $13.37 | $13.42 | $13.37 | $13.40 | $10.66 | 49,907 |
| 2017-07-12 | $13.42 | $13.42 | $13.36 | $13.39 | $10.66 | 68,041 |
| 2017-07-11 | $13.41 | $13.42 | $13.35 | $13.42 | $10.63 | 51,182 |
| 2017-07-10 | $13.34 | $13.41 | $13.34 | $13.40 | $10.62 | 43,422 |
| 2017-07-07 | $13.32 | $13.38 | $13.32 | $13.35 | $10.58 | 37,398 |
| 2017-07-06 | $13.40 | $13.40 | $13.34 | $13.38 | $10.60 | 38,242 |
| 2017-07-05 | $13.46 | $13.46 | $13.40 | $13.45 | $10.66 | 16,281 |
| 2017-07-03 | $13.41 | $13.48 | $13.39 | $13.46 | $10.66 | 50,076 |
| 2017-06-30 | $13.37 | $13.42 | $13.37 | $13.38 | $10.60 | 45,189 |
| 2017-06-29 | $13.47 | $13.47 | $13.34 | $13.40 | $10.62 | 57,991 |
| 2017-06-28 | $13.55 | $13.56 | $13.51 | $13.51 | $10.70 | 34,851 |
| 2017-06-27 | $13.55 | $13.58 | $13.50 | $13.53 | $10.72 | 68,294 |
| 2017-06-26 | $13.55 | $13.62 | $13.55 | $13.55 | $10.74 | 38,532 |
| 2017-06-23 | $13.52 | $13.57 | $13.52 | $13.57 | $10.75 | 25,764 |
| 2017-06-22 | $13.56 | $13.60 | $13.53 | $13.54 | $10.73 | 79,514 |
| 2017-06-21 | $13.47 | $13.61 | $13.47 | $13.56 | $10.74 | 93,162 |
| 2017-06-20 | $13.46 | $13.50 | $13.46 | $13.48 | $10.68 | 85,017 |
| 2017-06-19 | $13.46 | $13.50 | $13.46 | $13.47 | $10.67 | 75,231 |
| 2017-06-16 | $13.45 | $13.50 | $13.45 | $13.45 | $10.66 | 46,452 |
| 2017-06-15 | $13.48 | $13.50 | $13.45 | $13.45 | $10.66 | 29,031 |
| 2017-06-14 | $13.49 | $13.51 | $13.47 | $13.48 | $10.68 | 56,896 |
| 2017-06-13 | $13.49 | $13.49 | $13.41 | $13.47 | $10.67 | 41,588 |
| 2017-06-12 | $13.48 | $13.50 | $13.46 | $13.50 | $10.65 | 52,512 |
| 2017-06-09 | $13.48 | $13.51 | $13.48 | $13.48 | $10.63 | 46,675 |
| 2017-06-08 | $13.51 | $13.56 | $13.49 | $13.49 | $10.64 | 48,319 |
| 2017-06-07 | $13.52 | $13.57 | $13.50 | $13.54 | $10.68 | 67,137 |
| 2017-06-06 | $13.50 | $13.56 | $13.49 | $13.50 | $10.65 | 54,163 |
| 2017-06-05 | $13.51 | $13.52 | $13.47 | $13.47 | $10.63 | 38,720 |
| 2017-06-02 | $13.53 | $13.58 | $13.49 | $13.51 | $10.66 | 65,697 |
| 2017-06-01 | $13.54 | $13.54 | $13.47 | $13.51 | $10.66 | 38,170 |
| 2017-05-31 | $13.46 | $13.50 | $13.43 | $13.50 | $10.65 | 61,802 |
| 2017-05-30 | $13.40 | $13.46 | $13.40 | $13.41 | $10.58 | 60,831 |
| 2017-05-26 | $13.40 | $13.43 | $13.39 | $13.40 | $10.57 | 53,345 |
| 2017-05-25 | $13.37 | $13.40 | $13.37 | $13.39 | $10.56 | 50,257 |
| 2017-05-24 | $13.37 | $13.41 | $13.37 | $13.40 | $10.57 | 35,618 |
| 2017-05-23 | $13.39 | $13.42 | $13.35 | $13.36 | $10.54 | 43,665 |
| 2017-05-22 | $13.34 | $13.41 | $13.32 | $13.34 | $10.52 | 46,101 |
| 2017-05-19 | $13.38 | $13.45 | $13.33 | $13.37 | $10.55 | 68,859 |
| 2017-05-18 | $13.43 | $13.48 | $13.38 | $13.38 | $10.56 | 87,936 |
| 2017-05-17 | $13.41 | $13.48 | $13.40 | $13.44 | $10.60 | 54,796 |
| 2017-05-16 | $13.36 | $13.40 | $13.36 | $13.38 | $10.56 | 54,445 |
| 2017-05-15 | $13.33 | $13.39 | $13.33 | $13.39 | $10.56 | 76,113 |
| 2017-05-12 | $13.21 | $13.34 | $13.21 | $13.32 | $10.51 | 41,697 |
| 2017-05-11 | $13.16 | $13.22 | $13.16 | $13.20 | $10.41 | 32,159 |
| 2017-05-10 | $13.27 | $13.27 | $13.19 | $13.23 | $10.39 | 63,011 |
| 2017-05-09 | $13.29 | $13.30 | $13.23 | $13.25 | $10.41 | 117,311 |
| 2017-05-08 | $13.29 | $13.31 | $13.27 | $13.28 | $10.43 | 61,837 |
| 2017-05-05 | $13.29 | $13.31 | $13.29 | $13.30 | $10.45 | 16,297 |
| 2017-05-04 | $13.28 | $13.32 | $13.26 | $13.32 | $10.46 | 35,175 |
| 2017-05-03 | $13.27 | $13.32 | $13.27 | $13.29 | $10.44 | 39,021 |
| 2017-05-02 | $13.26 | $13.30 | $13.26 | $13.29 | $10.44 | 50,406 |
| 2017-05-01 | $13.28 | $13.32 | $13.26 | $13.26 | $10.41 | 68,026 |
| 2017-04-28 | $13.25 | $13.29 | $13.23 | $13.25 | $10.41 | 43,852 |
| 2017-04-27 | $13.19 | $13.28 | $13.19 | $13.25 | $10.41 | 42,954 |
| 2017-04-26 | $13.20 | $13.25 | $13.20 | $13.23 | $10.39 | 26,693 |
| 2017-04-25 | $13.23 | $13.24 | $13.20 | $13.20 | $10.37 | 68,783 |
| 2017-04-24 | $13.28 | $13.32 | $13.25 | $13.26 | $10.41 | 51,435 |
| 2017-04-21 | $13.37 | $13.38 | $13.31 | $13.31 | $10.45 | 62,269 |
| 2017-04-20 | $13.37 | $13.40 | $13.35 | $13.35 | $10.49 | 40,723 |
| 2017-04-19 | $13.37 | $13.39 | $13.36 | $13.37 | $10.50 | 27,883 |
| 2017-04-18 | $13.37 | $13.42 | $13.35 | $13.39 | $10.52 | 65,595 |
| 2017-04-17 | $13.34 | $13.40 | $13.34 | $13.36 | $10.49 | 65,882 |
| 2017-04-13 | $13.40 | $13.40 | $13.34 | $13.36 | $10.49 | 27,433 |
| 2017-04-12 | $13.27 | $13.35 | $13.24 | $13.34 | $10.48 | 68,621 |
| 2017-04-11 | $13.26 | $13.28 | $13.25 | $13.28 | $10.43 | 33,253 |
| 2017-04-10 | $13.24 | $13.28 | $13.23 | $13.26 | $10.37 | 28,417 |
| 2017-04-07 | $13.16 | $13.23 | $13.16 | $13.20 | $10.32 | 14,181 |
| 2017-04-06 | $13.14 | $13.19 | $13.13 | $13.15 | $10.28 | 37,721 |
| 2017-04-05 | $13.11 | $13.16 | $13.11 | $13.16 | $10.29 | 42,386 |
| 2017-04-04 | $13.18 | $13.18 | $13.13 | $13.14 | $10.28 | 50,364 |
| 2017-04-03 | $13.13 | $13.20 | $13.12 | $13.18 | $10.31 | 81,790 |
| 2017-03-31 | $13.09 | $13.14 | $13.07 | $13.13 | $10.27 | 56,958 |
| 2017-03-30 | $13.10 | $13.12 | $13.07 | $13.09 | $10.24 | 32,883 |
| 2017-03-29 | $13.09 | $13.13 | $13.07 | $13.10 | $10.24 | 52,731 |
| 2017-03-28 | $13.08 | $13.09 | $13.04 | $13.05 | $10.21 | 45,596 |
| 2017-03-27 | $13.04 | $13.10 | $13.04 | $13.08 | $10.23 | 37,557 |
| 2017-03-24 | $12.99 | $13.06 | $12.97 | $13.01 | $10.17 | 83,719 |
| 2017-03-23 | $12.97 | $13.00 | $12.95 | $13.00 | $10.17 | 44,952 |
| 2017-03-22 | $12.95 | $12.99 | $12.91 | $12.95 | $10.13 | 69,139 |
| 2017-03-21 | $12.84 | $12.94 | $12.82 | $12.94 | $10.12 | 54,640 |
| 2017-03-20 | $12.81 | $12.88 | $12.80 | $12.82 | $10.03 | 47,583 |
| 2017-03-17 | $12.74 | $12.83 | $12.74 | $12.80 | $10.01 | 64,676 |
| 2017-03-16 | $12.83 | $12.85 | $12.71 | $12.76 | $9.98 | 55,778 |
| 2017-03-15 | $12.72 | $12.86 | $12.67 | $12.82 | $10.03 | 104,690 |
| 2017-03-14 | $12.73 | $12.76 | $12.70 | $12.73 | $9.95 | 31,382 |
| 2017-03-13 | $12.74 | $12.76 | $12.70 | $12.76 | $9.98 | 64,324 |
| 2017-03-10 | $12.78 | $12.79 | $12.71 | $12.76 | $9.93 | 93,219 |
| 2017-03-09 | $12.88 | $12.88 | $12.75 | $12.78 | $9.95 | 101,069 |
| 2017-03-08 | $12.86 | $12.91 | $12.84 | $12.88 | $10.03 | 68,078 |
| 2017-03-07 | $12.95 | $12.97 | $12.90 | $12.93 | $10.07 | 124,386 |
| 2017-03-06 | $13.07 | $13.10 | $12.91 | $12.91 | $10.05 | 128,002 |
| 2017-03-03 | $13.15 | $13.18 | $13.07 | $13.07 | $10.17 | 96,783 |
| 2017-03-02 | $13.23 | $13.23 | $13.15 | $13.16 | $10.24 | 71,682 |
| 2017-03-01 | $13.23 | $13.25 | $13.22 | $13.23 | $10.30 | 45,116 |
| 2017-02-28 | $13.31 | $13.31 | $13.25 | $13.30 | $10.35 | 60,784 |
| 2017-02-27 | $13.23 | $13.30 | $13.23 | $13.25 | $10.31 | 24,977 |
| 2017-02-24 | $13.24 | $13.30 | $13.23 | $13.29 | $10.35 | 51,364 |
| 2017-02-23 | $13.20 | $13.23 | $13.19 | $13.21 | $10.28 | 35,165 |
| 2017-02-22 | $13.20 | $13.24 | $13.17 | $13.19 | $10.27 | 39,624 |
| 2017-02-21 | $13.16 | $13.20 | $13.14 | $13.19 | $10.27 | 38,389 |
| 2017-02-17 | $13.16 | $13.21 | $13.12 | $13.12 | $10.21 | 63,997 |
| 2017-02-16 | $13.16 | $13.17 | $13.12 | $13.15 | $10.24 | 36,053 |
| 2017-02-15 | $13.19 | $13.22 | $13.14 | $13.18 | $10.26 | 37,956 |
| 2017-02-14 | $13.28 | $13.30 | $13.20 | $13.22 | $10.29 | 75,269 |
| 2017-02-13 | $13.26 | $13.33 | $13.24 | $13.29 | $10.35 | 77,005 |
| 2017-02-10 | $13.31 | $13.34 | $13.30 | $13.34 | $10.34 | 21,461 |
| 2017-02-09 | $13.42 | $13.42 | $13.31 | $13.31 | $10.32 | 42,409 |
| 2017-02-08 | $13.35 | $13.44 | $13.35 | $13.42 | $10.40 | 56,810 |
| 2017-02-07 | $13.30 | $13.35 | $13.29 | $13.35 | $10.35 | 26,559 |
| 2017-02-06 | $13.33 | $13.34 | $13.28 | $13.29 | $10.30 | 33,398 |
| 2017-02-03 | $13.32 | $13.34 | $13.29 | $13.29 | $10.30 | 31,590 |
| 2017-02-02 | $13.33 | $13.34 | $13.30 | $13.30 | $10.31 | 52,100 |
| 2017-02-01 | $13.28 | $13.34 | $13.26 | $13.33 | $10.33 | 91,269 |
| 2017-01-31 | $13.27 | $13.31 | $13.24 | $13.31 | $10.32 | 37,098 |
| 2017-01-30 | $13.23 | $13.28 | $13.23 | $13.28 | $10.29 | 21,074 |
| 2017-01-27 | $13.24 | $13.26 | $13.19 | $13.23 | $10.25 | 62,088 |
| 2017-01-26 | $13.20 | $13.22 | $13.17 | $13.22 | $10.25 | 31,805 |
| 2017-01-25 | $13.20 | $13.24 | $13.18 | $13.24 | $10.26 | 54,393 |
| 2017-01-24 | $13.22 | $13.29 | $13.21 | $13.21 | $10.24 | 74,847 |
| 2017-01-23 | $13.22 | $13.25 | $13.21 | $13.24 | $10.26 | 40,783 |
| 2017-01-20 | $13.23 | $13.24 | $13.17 | $13.21 | $10.24 | 76,120 |
| 2017-01-19 | $13.32 | $13.32 | $13.20 | $13.23 | $10.25 | 89,590 |
| 2017-01-18 | $13.30 | $13.32 | $13.28 | $13.32 | $10.32 | 44,851 |
| 2017-01-17 | $13.31 | $13.34 | $13.30 | $13.32 | $10.32 | 56,449 |
| 2017-01-13 | $13.24 | $13.28 | $13.23 | $13.24 | $10.26 | 57,084 |
| 2017-01-12 | $13.25 | $13.36 | $13.24 | $13.27 | $10.28 | 86,143 |
| 2017-01-11 | $13.25 | $13.32 | $13.20 | $13.20 | $10.23 | 62,682 |
| 2017-01-10 | $13.28 | $13.32 | $13.28 | $13.29 | $10.25 | 40,026 |
| 2017-01-09 | $13.21 | $13.34 | $13.21 | $13.30 | $10.26 | 127,382 |
| 2017-01-06 | $13.19 | $13.19 | $13.15 | $13.17 | $10.16 | 30,188 |
| 2017-01-05 | $13.20 | $13.23 | $13.15 | $13.21 | $10.19 | 92,296 |
| 2017-01-04 | $13.10 | $13.14 | $13.09 | $13.12 | $10.12 | 60,478 |
| 2017-01-03 | $13.06 | $13.08 | $12.98 | $13.08 | $10.09 | 130,796 |
| 2016-12-30 | $13.02 | $13.08 | $13.00 | $13.08 | $10.09 | 168,910 |
| 2016-12-29 | $12.98 | $13.05 | $12.98 | $12.99 | $10.02 | 194,705 |
| 2016-12-28 | $12.93 | $12.98 | $12.93 | $12.97 | $10.01 | 102,842 |
| 2016-12-27 | $13.03 | $13.03 | $12.91 | $12.91 | $9.96 | 138,589 |
| 2016-12-23 | $13.00 | $13.04 | $12.96 | $12.98 | $10.02 | 166,435 |
| 2016-12-22 | $13.00 | $13.03 | $12.94 | $12.99 | $10.02 | 127,521 |
| 2016-12-21 | $12.95 | $13.01 | $12.94 | $12.99 | $10.02 | 119,961 |
| 2016-12-20 | $12.94 | $12.99 | $12.93 | $12.95 | $9.99 | 96,101 |
| 2016-12-19 | $12.95 | $13.00 | $12.95 | $12.95 | $9.99 | 123,603 |
| 2016-12-16 | $12.92 | $12.96 | $12.90 | $12.94 | $9.98 | 114,522 |
| 2016-12-15 | $13.05 | $13.05 | $12.90 | $12.95 | $9.99 | 177,453 |
| 2016-12-14 | $13.06 | $13.15 | $13.06 | $13.09 | $10.10 | 110,406 |
| 2016-12-13 | $13.10 | $13.10 | $12.97 | $13.06 | $10.08 | 129,996 |
| 2016-12-12 | $13.07 | $13.10 | $13.01 | $13.03 | $10.03 | 102,163 |
| 2016-12-09 | $13.16 | $13.20 | $13.06 | $13.08 | $10.07 | 135,044 |
| 2016-12-08 | $13.20 | $13.32 | $13.13 | $13.19 | $10.15 | 106,403 |
| 2016-12-07 | $13.18 | $13.40 | $13.11 | $13.23 | $10.18 | 103,048 |
| 2016-12-06 | $13.05 | $13.15 | $12.99 | $13.14 | $10.11 | 211,452 |
| 2016-12-05 | $13.12 | $13.18 | $13.00 | $13.08 | $10.07 | 98,791 |
| 2016-12-02 | $13.10 | $13.16 | $13.00 | $13.09 | $10.08 | 159,312 |
| 2016-12-01 | $13.24 | $13.24 | $13.07 | $13.07 | $10.06 | 117,225 |
| 2016-11-30 | $13.16 | $13.29 | $13.12 | $13.27 | $10.21 | 100,733 |
| 2016-11-29 | $13.17 | $13.24 | $13.10 | $13.23 | $10.18 | 118,910 |
| 2016-11-28 | $13.20 | $13.20 | $13.10 | $13.19 | $10.15 | 74,838 |
| 2016-11-25 | $13.12 | $13.16 | $13.10 | $13.13 | $10.11 | 25,820 |
| 2016-11-23 | $13.20 | $13.25 | $13.10 | $13.14 | $10.11 | 124,828 |
| 2016-11-22 | $13.19 | $13.28 | $13.19 | $13.21 | $10.17 | 69,345 |
| 2016-11-21 | $13.13 | $13.27 | $13.13 | $13.17 | $10.14 | 92,992 |
| 2016-11-18 | $13.12 | $13.15 | $13.10 | $13.11 | $10.09 | 22,735 |
| 2016-11-17 | $13.28 | $13.28 | $13.11 | $13.17 | $10.14 | 70,495 |
| 2016-11-16 | $13.28 | $13.39 | $13.16 | $13.24 | $10.19 | 90,585 |
| 2016-11-15 | $13.25 | $13.35 | $13.15 | $13.35 | $10.28 | 73,121 |
| 2016-11-14 | $13.27 | $13.29 | $13.09 | $13.11 | $10.09 | 95,825 |
| 2016-11-11 | $13.40 | $13.44 | $13.34 | $13.35 | $10.28 | 41,879 |
| 2016-11-10 | $13.74 | $13.74 | $13.39 | $13.45 | $10.35 | 86,243 |
| 2016-11-09 | $13.92 | $13.92 | $13.77 | $13.80 | $10.57 | 80,979 |
| 2016-11-08 | $13.97 | $14.02 | $13.97 | $14.02 | $10.74 | 41,368 |
| 2016-11-07 | $13.93 | $14.00 | $13.93 | $14.00 | $10.73 | 22,655 |
| 2016-11-04 | $13.93 | $14.00 | $13.93 | $13.97 | $10.70 | 14,353 |
| 2016-11-03 | $14.01 | $14.01 | $13.92 | $13.96 | $10.70 | 33,617 |
| 2016-11-02 | $13.96 | $13.98 | $13.93 | $13.96 | $10.70 | 17,996 |
| 2016-11-01 | $13.96 | $13.98 | $13.88 | $13.93 | $10.67 | 42,265 |
| 2016-10-31 | $13.87 | $13.96 | $13.87 | $13.96 | $10.70 | 44,102 |
| 2016-10-28 | $13.92 | $13.96 | $13.84 | $13.92 | $10.67 | 65,180 |
| 2016-10-27 | $14.00 | $14.00 | $13.88 | $13.99 | $10.72 | 62,778 |
| 2016-10-26 | $14.11 | $14.12 | $14.02 | $14.05 | $10.77 | 49,444 |
| 2016-10-25 | $14.08 | $14.15 | $14.08 | $14.15 | $10.84 | 18,466 |
| 2016-10-24 | $14.11 | $14.17 | $14.08 | $14.13 | $10.83 | 42,884 |
| 2016-10-21 | $14.09 | $14.16 | $14.09 | $14.12 | $10.82 | 39,001 |
| 2016-10-20 | $14.11 | $14.14 | $13.97 | $14.06 | $10.77 | 109,005 |
| 2016-10-19 | $13.95 | $14.08 | $13.95 | $14.05 | $10.77 | 60,439 |
| 2016-10-18 | $13.85 | $13.92 | $13.57 | $13.92 | $10.67 | 227,152 |
| 2016-10-17 | $14.10 | $14.12 | $13.83 | $13.86 | $10.62 | 91,960 |
| 2016-10-14 | $14.15 | $14.19 | $14.07 | $14.08 | $10.79 | 58,990 |
| 2016-10-13 | $14.27 | $14.30 | $14.15 | $14.20 | $10.88 | 41,165 |
| 2016-10-12 | $14.49 | $14.50 | $14.30 | $14.33 | $10.98 | 30,167 |
| 2016-10-11 | $14.59 | $14.62 | $14.55 | $14.56 | $11.11 | 29,772 |
| 2016-10-10 | $14.61 | $14.65 | $14.55 | $14.63 | $11.17 | 57,201 |
| 2016-10-07 | $14.64 | $14.66 | $14.55 | $14.61 | $11.15 | 52,500 |
| 2016-10-06 | $14.69 | $14.74 | $14.60 | $14.64 | $11.17 | 59,231 |
| 2016-10-05 | $14.77 | $14.77 | $14.65 | $14.75 | $11.26 | 29,717 |
| 2016-10-04 | $14.98 | $14.98 | $14.71 | $14.75 | $11.26 | 90,687 |
| 2016-10-03 | $14.95 | $15.00 | $14.88 | $14.95 | $11.41 | 47,972 |
| 2016-09-30 | $14.91 | $14.94 | $14.84 | $14.91 | $11.38 | 45,386 |
| 2016-09-29 | $14.96 | $14.96 | $14.87 | $14.90 | $11.37 | 27,154 |
| 2016-09-28 | $15.00 | $15.04 | $14.96 | $15.01 | $11.45 | 32,833 |
| 2016-09-27 | $14.88 | $14.95 | $14.88 | $14.90 | $11.37 | 43,392 |
| 2016-09-26 | $14.89 | $14.92 | $14.88 | $14.89 | $11.36 | 27,182 |
| 2016-09-23 | $14.94 | $14.94 | $14.87 | $14.87 | $11.35 | 43,226 |
| 2016-09-22 | $14.96 | $15.05 | $14.91 | $14.91 | $11.38 | 96,072 |
| 2016-09-21 | $14.98 | $14.98 | $14.89 | $14.94 | $11.40 | 28,704 |
| 2016-09-20 | $14.97 | $14.98 | $14.91 | $14.97 | $11.42 | 22,448 |
| 2016-09-19 | $14.82 | $14.98 | $14.82 | $14.94 | $11.40 | 41,031 |
| 2016-09-16 | $14.82 | $14.89 | $14.82 | $14.87 | $11.35 | 39,878 |
| 2016-09-15 | $14.85 | $14.89 | $14.80 | $14.83 | $11.32 | 37,038 |
| 2016-09-14 | $14.87 | $14.94 | $14.85 | $14.85 | $11.33 | 46,029 |
| 2016-09-13 | $14.96 | $14.99 | $14.89 | $14.93 | $11.39 | 35,555 |
| 2016-09-12 | $15.05 | $15.07 | $14.82 | $15.05 | $11.44 | 53,535 |
| 2016-09-09 | $15.21 | $15.21 | $15.05 | $15.09 | $11.47 | 39,825 |
| 2016-09-08 | $15.20 | $15.26 | $15.19 | $15.25 | $11.59 | 52,492 |
| 2016-09-07 | $15.25 | $15.27 | $15.20 | $15.20 | $11.55 | 23,567 |
| 2016-09-06 | $15.15 | $15.28 | $15.15 | $15.28 | $11.61 | 38,382 |
| 2016-09-02 | $15.14 | $15.20 | $15.14 | $15.16 | $11.52 | 39,040 |
| 2016-09-01 | $15.15 | $15.22 | $15.13 | $15.17 | $11.53 | 49,925 |
| 2016-08-31 | $15.23 | $15.26 | $15.18 | $15.20 | $11.55 | 63,876 |
| 2016-08-30 | $15.22 | $15.28 | $15.22 | $15.27 | $11.61 | 37,731 |
| 2016-08-29 | $15.19 | $15.29 | $15.19 | $15.28 | $11.61 | 42,416 |
| 2016-08-26 | $15.17 | $15.27 | $15.15 | $15.15 | $11.51 | 54,396 |
| 2016-08-25 | $15.17 | $15.24 | $15.16 | $15.16 | $11.52 | 34,912 |
| 2016-08-24 | $15.17 | $15.26 | $15.17 | $15.21 | $11.56 | 10,949 |
| 2016-08-23 | $15.20 | $15.23 | $15.19 | $15.21 | $11.56 | 2,852 |
| 2016-08-22 | $15.23 | $15.27 | $15.14 | $15.20 | $11.55 | 48,335 |
| 2016-08-19 | $15.23 | $15.28 | $15.19 | $15.19 | $11.54 | 44,665 |
| 2016-08-18 | $15.19 | $15.28 | $15.18 | $15.26 | $11.60 | 35,786 |
| 2016-08-17 | $15.02 | $15.19 | $15.01 | $15.15 | $11.51 | 55,207 |
| 2016-08-16 | $15.16 | $15.20 | $15.02 | $15.07 | $11.45 | 135,857 |
| 2016-08-15 | $15.22 | $15.25 | $15.15 | $15.16 | $11.52 | 91,865 |
| 2016-08-12 | $15.32 | $15.35 | $15.22 | $15.28 | $11.61 | 36,261 |
| 2016-08-11 | $15.37 | $15.37 | $15.21 | $15.21 | $11.56 | 32,640 |
| 2016-08-10 | $15.36 | $15.41 | $15.36 | $15.41 | $11.66 | 56,879 |
| 2016-08-09 | $15.37 | $15.44 | $15.32 | $15.32 | $11.59 | 90,961 |
| 2016-08-08 | $15.34 | $15.39 | $15.33 | $15.39 | $11.65 | 18,145 |
| 2016-08-05 | $15.37 | $15.43 | $15.31 | $15.33 | $11.60 | 37,566 |
| 2016-08-04 | $15.39 | $15.45 | $15.33 | $15.39 | $11.65 | 35,219 |
| 2016-08-03 | $15.36 | $15.45 | $15.31 | $15.45 | $11.69 | 36,061 |
| 2016-08-02 | $15.37 | $15.39 | $15.29 | $15.34 | $11.61 | 68,529 |
| 2016-08-01 | $15.47 | $15.47 | $15.40 | $15.40 | $11.66 | 46,252 |
| 2016-07-29 | $15.43 | $15.49 | $15.41 | $15.41 | $11.66 | 36,484 |
| 2016-07-28 | $15.48 | $15.49 | $15.40 | $15.40 | $11.66 | 60,794 |
| 2016-07-27 | $15.57 | $15.57 | $15.46 | $15.46 | $11.70 | 53,675 |
| 2016-07-26 | $15.53 | $15.54 | $15.49 | $15.52 | $11.75 | 25,312 |
| 2016-07-25 | $15.50 | $15.54 | $15.48 | $15.48 | $11.72 | 30,237 |
| 2016-07-22 | $15.54 | $15.56 | $15.48 | $15.54 | $11.76 | 22,677 |
| 2016-07-21 | $15.40 | $15.56 | $15.36 | $15.56 | $11.78 | 74,358 |
| 2016-07-20 | $15.37 | $15.39 | $15.32 | $15.39 | $11.65 | 55,610 |
| 2016-07-19 | $15.34 | $15.39 | $15.23 | $15.36 | $11.63 | 39,086 |
| 2016-07-18 | $15.28 | $15.41 | $15.25 | $15.33 | $11.60 | 83,605 |
| 2016-07-15 | $15.19 | $15.37 | $15.19 | $15.26 | $11.55 | 84,403 |
| 2016-07-14 | $15.54 | $15.54 | $15.23 | $15.25 | $11.54 | 196,990 |
| 2016-07-13 | $15.54 | $15.63 | $15.49 | $15.60 | $11.81 | 232,218 |
| 2016-07-12 | $15.62 | $15.65 | $15.54 | $15.57 | $11.74 | 195,143 |
| 2016-07-11 | $15.56 | $15.63 | $15.51 | $15.56 | $11.73 | 48,432 |
| 2016-07-08 | $15.61 | $15.66 | $15.53 | $15.54 | $11.71 | 106,660 |
| 2016-07-07 | $15.64 | $15.66 | $15.55 | $15.66 | $11.80 | 69,984 |
| 2016-07-06 | $15.55 | $15.64 | $15.52 | $15.64 | $11.79 | 44,892 |
| 2016-07-05 | $15.48 | $15.55 | $15.48 | $15.55 | $11.72 | 34,002 |
| 2016-07-01 | $15.48 | $15.51 | $15.45 | $15.50 | $11.68 | 32,205 |
| 2016-06-30 | $15.34 | $15.47 | $15.34 | $15.41 | $11.62 | 66,140 |
| 2016-06-29 | $15.27 | $15.39 | $15.27 | $15.38 | $11.59 | 44,010 |
| 2016-06-28 | $15.28 | $15.34 | $15.27 | $15.34 | $11.56 | 35,198 |
| 2016-06-27 | $15.21 | $15.28 | $15.19 | $15.25 | $11.49 | 48,089 |
| 2016-06-24 | $15.18 | $15.21 | $15.12 | $15.17 | $11.43 | 46,844 |
| 2016-06-23 | $15.19 | $15.22 | $15.10 | $15.10 | $11.38 | 33,778 |
| 2016-06-22 | $15.27 | $15.29 | $15.17 | $15.18 | $11.44 | 50,834 |
| 2016-06-21 | $15.19 | $15.30 | $15.16 | $15.21 | $11.46 | 96,852 |
| 2016-06-20 | $15.24 | $15.26 | $15.11 | $15.11 | $11.39 | 65,414 |
| 2016-06-17 | $15.27 | $15.29 | $15.22 | $15.23 | $11.48 | 54,720 |
| 2016-06-16 | $15.15 | $15.30 | $15.15 | $15.22 | $11.47 | 86,571 |
| 2016-06-15 | $15.13 | $15.27 | $15.13 | $15.14 | $11.41 | 49,343 |
| 2016-06-14 | $15.17 | $15.25 | $15.14 | $15.14 | $11.41 | 59,575 |
| 2016-06-13 | $15.13 | $15.23 | $15.10 | $15.20 | $11.46 | 48,547 |
| 2016-06-10 | $15.08 | $15.17 | $15.08 | $15.17 | $11.39 | 87,018 |
| 2016-06-09 | $15.08 | $15.15 | $15.04 | $15.10 | $11.33 | 103,715 |
| 2016-06-08 | $15.09 | $15.17 | $15.06 | $15.06 | $11.30 | 50,407 |
| 2016-06-07 | $15.12 | $15.44 | $15.06 | $15.08 | $11.32 | 79,378 |
| 2016-06-06 | $15.15 | $15.23 | $15.09 | $15.15 | $11.37 | 61,777 |
| 2016-06-03 | $15.15 | $15.20 | $15.10 | $15.16 | $11.38 | 59,868 |
| 2016-06-02 | $15.03 | $15.18 | $15.03 | $15.12 | $11.35 | 56,417 |
| 2016-06-01 | $15.05 | $15.15 | $14.95 | $15.08 | $11.32 | 72,363 |
| 2016-05-31 | $14.95 | $15.01 | $14.88 | $15.01 | $11.27 | 60,010 |
| 2016-05-27 | $14.95 | $15.07 | $14.95 | $15.00 | $11.26 | 28,434 |
| 2016-05-26 | $14.94 | $15.06 | $14.92 | $15.01 | $11.27 | 79,332 |
| 2016-05-25 | $14.86 | $14.92 | $14.84 | $14.92 | $11.20 | 77,627 |
| 2016-05-24 | $14.77 | $14.86 | $14.77 | $14.86 | $11.15 | 35,172 |
| 2016-05-23 | $14.72 | $14.79 | $14.65 | $14.75 | $11.07 | 103,727 |
| 2016-05-20 | $14.74 | $14.80 | $14.70 | $14.72 | $11.05 | 36,601 |
| 2016-05-19 | $14.75 | $14.81 | $14.70 | $14.71 | $11.04 | 106,468 |
| 2016-05-18 | $14.91 | $14.93 | $14.77 | $14.77 | $11.09 | 87,439 |
| 2016-05-17 | $14.96 | $14.96 | $14.89 | $14.89 | $11.18 | 30,903 |
| 2016-05-16 | $14.88 | $14.91 | $14.86 | $14.88 | $11.17 | 56,332 |
| 2016-05-13 | $14.92 | $14.92 | $14.86 | $14.88 | $11.17 | 6,999 |
| 2016-05-12 | $14.89 | $14.92 | $14.85 | $14.90 | $11.18 | 11,229 |
| 2016-05-11 | $14.94 | $14.98 | $14.88 | $14.88 | $11.17 | 79,162 |
| 2016-05-10 | $14.93 | $14.97 | $14.91 | $14.92 | $11.15 | 49,463 |
| 2016-05-09 | $14.91 | $14.97 | $14.90 | $14.94 | $11.16 | 59,697 |
| 2016-05-06 | $14.89 | $14.92 | $14.87 | $14.91 | $11.14 | 33,535 |
| 2016-05-05 | $14.91 | $14.95 | $14.91 | $14.91 | $11.14 | 29,677 |
| 2016-05-04 | $14.90 | $14.98 | $14.90 | $14.91 | $11.14 | 42,698 |
| 2016-05-03 | $14.86 | $14.94 | $14.86 | $14.94 | $11.16 | 41,263 |
| 2016-05-02 | $14.95 | $14.95 | $14.86 | $14.95 | $11.17 | 70,033 |
| 2016-04-29 | $14.81 | $14.91 | $14.81 | $14.91 | $11.14 | 36,455 |
| 2016-04-28 | $14.75 | $14.84 | $14.75 | $14.84 | $11.09 | 20,531 |
| 2016-04-27 | $14.71 | $14.82 | $14.67 | $14.80 | $11.06 | 68,154 |
| 2016-04-26 | $14.85 | $14.86 | $14.59 | $14.69 | $10.98 | 163,010 |
| 2016-04-25 | $14.84 | $14.90 | $14.80 | $14.84 | $11.09 | 54,995 |
| 2016-04-22 | $14.85 | $14.89 | $14.85 | $14.88 | $11.12 | 19,628 |
| 2016-04-21 | $14.90 | $14.94 | $14.82 | $14.86 | $11.10 | 45,706 |
| 2016-04-20 | $14.91 | $14.97 | $14.88 | $14.90 | $11.13 | 53,051 |
| 2016-04-19 | $14.86 | $14.91 | $14.85 | $14.85 | $11.10 | 48,021 |
| 2016-04-18 | $14.86 | $14.91 | $14.84 | $14.89 | $11.13 | 32,738 |
| 2016-04-15 | $14.83 | $14.87 | $14.80 | $14.85 | $11.10 | 52,728 |
| 2016-04-14 | $14.91 | $14.92 | $14.80 | $14.81 | $11.07 | 47,721 |
| 2016-04-13 | $14.95 | $14.96 | $14.87 | $14.87 | $11.11 | 60,436 |
| 2016-04-12 | $14.94 | $15.00 | $14.94 | $14.99 | $11.15 | 94,584 |
| 2016-04-11 | $14.82 | $14.96 | $14.78 | $14.94 | $11.11 | 105,144 |
| 2016-04-08 | $14.76 | $14.82 | $14.73 | $14.78 | $10.99 | 74,831 |
| 2016-04-07 | $14.72 | $14.79 | $14.72 | $14.75 | $10.97 | 87,906 |
| 2016-04-06 | $14.56 | $14.72 | $14.56 | $14.72 | $10.95 | 76,242 |
| 2016-04-05 | $14.46 | $14.55 | $14.44 | $14.55 | $10.82 | 93,605 |
| 2016-04-04 | $14.40 | $14.46 | $14.39 | $14.44 | $10.74 | 63,223 |
| 2016-04-01 | $14.36 | $14.40 | $14.35 | $14.37 | $10.69 | 60,833 |
| 2016-03-31 | $14.31 | $14.35 | $14.30 | $14.35 | $10.67 | 78,396 |
| 2016-03-30 | $14.28 | $14.31 | $14.27 | $14.29 | $10.63 | 43,838 |
| 2016-03-29 | $14.25 | $14.30 | $14.25 | $14.26 | $10.61 | 40,044 |
| 2016-03-28 | $14.21 | $14.28 | $14.21 | $14.24 | $10.59 | 31,294 |
| 2016-03-24 | $14.23 | $14.27 | $14.21 | $14.22 | $10.58 | 31,613 |
| 2016-03-23 | $14.22 | $14.27 | $14.22 | $14.24 | $10.59 | 23,048 |
| 2016-03-22 | $14.30 | $14.34 | $14.17 | $14.22 | $10.58 | 104,520 |
| 2016-03-21 | $14.23 | $14.29 | $14.23 | $14.29 | $10.63 | 21,562 |
| 2016-03-18 | $14.23 | $14.30 | $14.21 | $14.30 | $10.64 | 46,946 |
| 2016-03-17 | $14.22 | $14.23 | $14.16 | $14.23 | $10.58 | 38,798 |
| 2016-03-16 | $14.16 | $14.18 | $14.15 | $14.18 | $10.55 | 33,110 |
| 2016-03-15 | $14.16 | $14.18 | $14.15 | $14.16 | $10.53 | 23,106 |
| 2016-03-14 | $14.10 | $14.16 | $14.10 | $14.16 | $10.53 | 24,775 |
| 2016-03-11 | $14.10 | $14.13 | $14.06 | $14.10 | $10.49 | 39,950 |
| 2016-03-10 | $14.07 | $14.15 | $14.07 | $14.12 | $10.45 | 53,848 |
| 2016-03-09 | $14.11 | $14.15 | $14.07 | $14.07 | $10.42 | 110,845 |
| 2016-03-08 | $14.13 | $14.18 | $14.09 | $14.09 | $10.43 | 107,858 |
| 2016-03-07 | $14.17 | $14.18 | $14.08 | $14.09 | $10.43 | 238,252 |
| 2016-03-04 | $14.20 | $14.26 | $14.17 | $14.17 | $10.49 | 25,529 |
| 2016-03-03 | $14.32 | $14.37 | $14.20 | $14.20 | $10.51 | 49,343 |
| 2016-03-02 | $14.31 | $14.37 | $14.20 | $14.35 | $10.62 | 56,653 |
| 2016-03-01 | $14.30 | $14.32 | $14.26 | $14.28 | $10.57 | 49,231 |
| 2016-02-29 | $14.25 | $14.29 | $14.24 | $14.25 | $10.55 | 38,786 |
| 2016-02-26 | $14.30 | $14.30 | $14.21 | $14.22 | $10.53 | 39,032 |
| 2016-02-25 | $14.38 | $14.38 | $14.29 | $14.29 | $10.58 | 40,234 |
| 2016-02-24 | $14.35 | $14.35 | $14.32 | $14.35 | $10.62 | 50,119 |
| 2016-02-23 | $14.22 | $14.33 | $14.21 | $14.32 | $10.60 | 39,372 |
| 2016-02-22 | $14.24 | $14.26 | $14.20 | $14.22 | $10.53 | 34,660 |
| 2016-02-19 | $14.15 | $14.27 | $14.14 | $14.21 | $10.52 | 74,019 |
| 2016-02-18 | $14.13 | $14.15 | $14.11 | $14.12 | $10.45 | 25,050 |
| 2016-02-17 | $14.18 | $14.18 | $14.11 | $14.11 | $10.45 | 56,187 |
| 2016-02-16 | $14.14 | $14.17 | $14.09 | $14.17 | $10.49 | 94,576 |
| 2016-02-12 | $14.30 | $14.30 | $14.15 | $14.19 | $10.50 | 54,925 |
| 2016-02-11 | $14.30 | $14.32 | $14.25 | $14.30 | $10.59 | 74,611 |
| 2016-02-10 | $14.31 | $14.31 | $14.19 | $14.28 | $10.57 | 29,119 |
| 2016-02-09 | $14.27 | $14.35 | $14.26 | $14.35 | $10.57 | 74,606 |
| 2016-02-08 | $14.34 | $14.35 | $14.25 | $14.30 | $10.54 | 77,662 |
| 2016-02-05 | $14.24 | $14.34 | $14.24 | $14.34 | $10.57 | 54,065 |
| 2016-02-04 | $14.18 | $14.25 | $14.18 | $14.25 | $10.50 | 68,912 |
| 2016-02-03 | $14.21 | $14.21 | $14.16 | $14.20 | $10.46 | 50,337 |
| 2016-02-02 | $14.14 | $14.18 | $14.12 | $14.18 | $10.45 | 68,717 |
| 2016-02-01 | $14.07 | $14.14 | $14.06 | $14.12 | $10.40 | 66,789 |
| 2016-01-29 | $14.03 | $14.09 | $14.01 | $14.07 | $10.37 | 120,067 |
| 2016-01-28 | $14.01 | $14.04 | $13.91 | $14.04 | $10.34 | 45,417 |
| 2016-01-27 | $14.06 | $14.08 | $14.00 | $14.00 | $10.32 | 41,848 |
| 2016-01-26 | $14.00 | $14.04 | $13.93 | $14.03 | $10.34 | 98,007 |
| 2016-01-25 | $13.92 | $14.02 | $13.92 | $14.01 | $10.32 | 19,630 |
| 2016-01-22 | $13.91 | $14.04 | $13.90 | $13.95 | $10.28 | 23,161 |
| 2016-01-21 | $13.83 | $13.99 | $13.78 | $13.95 | $10.28 | 50,514 |
| 2016-01-20 | $13.96 | $13.96 | $13.68 | $13.86 | $10.21 | 110,196 |
| 2016-01-19 | $13.97 | $14.01 | $13.92 | $13.93 | $10.26 | 75,835 |
| 2016-01-15 | $13.99 | $14.00 | $13.95 | $14.00 | $10.32 | 58,688 |
| 2016-01-14 | $13.99 | $13.99 | $13.90 | $13.96 | $10.29 | 73,606 |
| 2016-01-13 | $14.02 | $14.02 | $13.90 | $13.96 | $10.29 | 99,817 |
| 2016-01-12 | $14.00 | $14.05 | $14.00 | $14.05 | $10.30 | 33,155 |
| 2016-01-11 | $14.02 | $14.03 | $13.98 | $13.98 | $10.25 | 56,466 |
| 2016-01-08 | $14.01 | $14.05 | $13.99 | $14.01 | $10.27 | 54,697 |
| 2016-01-07 | $13.92 | $14.00 | $13.90 | $14.00 | $10.27 | 53,597 |
| 2016-01-06 | $13.93 | $13.96 | $13.90 | $13.92 | $10.21 | 42,556 |
| 2016-01-05 | $13.77 | $13.90 | $13.77 | $13.88 | $10.18 | 54,414 |
| 2016-01-04 | $13.72 | $13.77 | $13.72 | $13.73 | $10.07 | 35,470 |
| 2015-12-31 | $13.82 | $13.82 | $13.70 | $13.70 | $10.05 | 69,731 |
| 2015-12-30 | $13.67 | $13.75 | $13.67 | $13.72 | $10.06 | 60,169 |
| 2015-12-29 | $13.63 | $13.69 | $13.63 | $13.67 | $10.02 | 72,846 |
| 2015-12-28 | $13.69 | $13.69 | $13.60 | $13.67 | $10.02 | 101,355 |
| 2015-12-24 | $13.66 | $13.67 | $13.64 | $13.64 | $10.00 | 23,777 |
| 2015-12-23 | $13.65 | $13.68 | $13.62 | $13.66 | $10.02 | 59,251 |
| 2015-12-22 | $13.61 | $13.64 | $13.56 | $13.64 | $10.00 | 46,107 |
| 2015-12-21 | $13.61 | $13.64 | $13.57 | $13.61 | $9.98 | 29,047 |
| 2015-12-18 | $13.50 | $13.61 | $13.50 | $13.57 | $9.95 | 56,593 |
| 2015-12-17 | $13.47 | $13.50 | $13.43 | $13.43 | $9.85 | 90,497 |
| 2015-12-16 | $13.30 | $13.43 | $13.30 | $13.42 | $9.84 | 65,854 |
| 2015-12-15 | $13.30 | $13.39 | $13.30 | $13.35 | $9.79 | 46,969 |
| 2015-12-14 | $13.39 | $13.39 | $13.25 | $13.29 | $9.74 | 57,503 |
| 2015-12-11 | $13.37 | $13.45 | $13.37 | $13.38 | $9.81 | 39,872 |
| 2015-12-10 | $13.39 | $13.41 | $13.38 | $13.40 | $9.77 | 56,163 |
| 2015-12-09 | $13.48 | $13.49 | $13.38 | $13.39 | $9.76 | 79,362 |
| 2015-12-08 | $13.44 | $13.50 | $13.42 | $13.46 | $9.81 | 39,903 |
| 2015-12-07 | $13.44 | $13.48 | $13.38 | $13.39 | $9.76 | 27,686 |
| 2015-12-04 | $13.33 | $13.40 | $13.33 | $13.40 | $9.77 | 71,837 |
| 2015-12-03 | $13.43 | $13.44 | $13.35 | $13.35 | $9.73 | 108,884 |
| 2015-12-02 | $13.46 | $13.47 | $13.42 | $13.43 | $9.79 | 56,225 |
| 2015-12-01 | $13.49 | $13.49 | $13.41 | $13.41 | $9.78 | 67,694 |
| 2015-11-30 | $13.40 | $13.41 | $13.37 | $13.40 | $9.77 | 22,633 |
| 2015-11-27 | $13.39 | $13.40 | $13.37 | $13.40 | $9.77 | 7,313 |
| 2015-11-25 | $13.48 | $13.48 | $13.36 | $13.38 | $9.75 | 56,500 |
| 2015-11-24 | $13.36 | $13.49 | $13.34 | $13.44 | $9.80 | 29,751 |
| 2015-11-23 | $13.30 | $13.37 | $13.28 | $13.37 | $9.75 | 25,573 |
| 2015-11-20 | $13.27 | $13.35 | $13.27 | $13.30 | $9.70 | 26,383 |
| 2015-11-19 | $13.26 | $13.31 | $13.23 | $13.27 | $9.67 | 47,624 |
| 2015-11-18 | $13.20 | $13.29 | $13.20 | $13.21 | $9.63 | 40,816 |
| 2015-11-17 | $13.23 | $13.24 | $13.15 | $13.20 | $9.62 | 42,570 |
| 2015-11-16 | $13.29 | $13.29 | $13.20 | $13.21 | $9.63 | 40,091 |
| 2015-11-13 | $13.19 | $13.28 | $13.15 | $13.28 | $9.68 | 35,336 |
| 2015-11-12 | $13.17 | $13.21 | $13.13 | $13.15 | $9.59 | 42,990 |
| 2015-11-11 | $13.19 | $13.19 | $13.10 | $13.14 | $9.58 | 42,644 |
| 2015-11-10 | $13.15 | $13.24 | $13.12 | $13.16 | $9.59 | 63,163 |
| 2015-11-09 | $13.17 | $13.24 | $13.09 | $13.16 | $9.54 | 101,785 |
| 2015-11-06 | $13.36 | $13.41 | $13.18 | $13.22 | $9.59 | 113,599 |
| 2015-11-05 | $13.36 | $13.43 | $13.35 | $13.36 | $9.69 | 83,212 |
| 2015-11-04 | $13.34 | $13.49 | $13.33 | $13.38 | $9.70 | 145,661 |
| 2015-11-03 | $13.45 | $13.45 | $13.37 | $13.37 | $9.70 | 111,693 |
| 2015-11-02 | $13.45 | $13.49 | $13.37 | $13.43 | $9.74 | 85,340 |
| 2015-10-30 | $13.29 | $13.39 | $13.29 | $13.38 | $9.70 | 78,985 |
| 2015-10-29 | $13.23 | $13.29 | $13.23 | $13.29 | $9.64 | 70,230 |
| 2015-10-28 | $13.22 | $13.27 | $13.22 | $13.23 | $9.59 | 28,734 |
| 2015-10-27 | $13.22 | $13.29 | $13.19 | $13.24 | $9.60 | 65,981 |
| 2015-10-26 | $13.26 | $13.30 | $13.21 | $13.21 | $9.58 | 42,292 |
| 2015-10-23 | $13.25 | $13.32 | $13.20 | $13.22 | $9.59 | 87,143 |
| 2015-10-22 | $13.22 | $13.30 | $13.22 | $13.27 | $9.62 | 39,244 |
| 2015-10-21 | $13.15 | $13.25 | $13.15 | $13.25 | $9.61 | 78,855 |
| 2015-10-20 | $13.10 | $13.15 | $13.09 | $13.15 | $9.54 | 89,069 |
| 2015-10-19 | $13.18 | $13.19 | $13.10 | $13.10 | $9.50 | 116,318 |
| 2015-10-16 | $13.13 | $13.17 | $13.11 | $13.17 | $9.55 | 145,638 |
| 2015-10-15 | $13.14 | $13.14 | $13.12 | $13.12 | $9.52 | 34,146 |
| 2015-10-14 | $13.14 | $13.18 | $13.13 | $13.14 | $9.53 | 81,376 |
| 2015-10-13 | $13.14 | $13.18 | $13.12 | $13.12 | $9.52 | 39,853 |
| 2015-10-12 | $13.17 | $13.20 | $13.14 | $13.20 | $9.52 | 24,391 |
| 2015-10-09 | $13.09 | $13.16 | $13.09 | $13.13 | $9.47 | 46,526 |
| 2015-10-08 | $13.10 | $13.16 | $13.08 | $13.10 | $9.45 | 84,984 |
| 2015-10-07 | $13.09 | $13.16 | $13.09 | $13.09 | $9.44 | 27,913 |
| 2015-10-06 | $13.11 | $13.13 | $13.09 | $13.09 | $9.44 | 50,820 |
| 2015-10-05 | $13.16 | $13.19 | $13.09 | $13.10 | $9.45 | 56,760 |
| 2015-10-02 | $13.15 | $13.20 | $13.12 | $13.18 | $9.51 | 58,245 |
| 2015-10-01 | $13.13 | $13.16 | $13.10 | $13.12 | $9.47 | 37,111 |
| 2015-09-30 | $13.05 | $13.12 | $13.03 | $13.12 | $9.47 | 68,751 |
| 2015-09-29 | $13.01 | $13.10 | $13.01 | $13.07 | $9.43 | 79,071 |
| 2015-09-28 | $13.06 | $13.06 | $13.02 | $13.04 | $9.41 | 13,046 |
| 2015-09-25 | $13.06 | $13.06 | $13.02 | $13.02 | $9.39 | 17,181 |
| 2015-09-24 | $13.07 | $13.09 | $13.03 | $13.03 | $9.40 | 73,184 |
| 2015-09-23 | $13.02 | $13.05 | $12.98 | $13.05 | $9.41 | 36,615 |
| 2015-09-22 | $13.06 | $13.07 | $13.03 | $13.03 | $9.40 | 53,554 |
| 2015-09-21 | $13.06 | $13.08 | $13.02 | $13.03 | $9.40 | 39,168 |
| 2015-09-18 | $12.92 | $13.07 | $12.92 | $13.07 | $9.43 | 58,462 |
| 2015-09-17 | $12.90 | $13.04 | $12.90 | $12.99 | $9.37 | 38,664 |
| 2015-09-16 | $12.96 | $12.99 | $12.91 | $12.91 | $9.31 | 37,489 |
| 2015-09-15 | $13.00 | $13.00 | $12.94 | $12.95 | $9.34 | 28,311 |
| 2015-09-14 | $13.04 | $13.05 | $12.98 | $13.00 | $9.38 | 40,014 |
| 2015-09-11 | $12.98 | $13.03 | $12.98 | $13.00 | $9.38 | 22,524 |
| 2015-09-10 | $13.07 | $13.14 | $13.05 | $13.05 | $9.37 | 41,187 |
| 2015-09-09 | $13.10 | $13.12 | $13.09 | $13.11 | $9.41 | 58,193 |
| 2015-09-08 | $13.08 | $13.12 | $13.05 | $13.07 | $9.38 | 37,616 |
| 2015-09-04 | $13.07 | $13.08 | $13.05 | $13.06 | $9.37 | 73,721 |
| 2015-09-03 | $13.03 | $13.07 | $13.02 | $13.04 | $9.36 | 36,646 |
| 2015-09-02 | $13.14 | $13.18 | $13.05 | $13.05 | $9.37 | 74,861 |
| 2015-09-01 | $13.12 | $13.13 | $13.07 | $13.10 | $9.40 | 34,734 |
| 2015-08-31 | $13.09 | $13.11 | $13.05 | $13.07 | $9.38 | 49,170 |
| 2015-08-28 | $13.10 | $13.12 | $13.06 | $13.07 | $9.38 | 52,325 |
| 2015-08-27 | $13.05 | $13.11 | $13.05 | $13.06 | $9.37 | 41,536 |
| 2015-08-26 | $13.07 | $13.11 | $13.06 | $13.06 | $9.37 | 63,469 |
| 2015-08-25 | $13.13 | $13.16 | $13.05 | $13.07 | $9.38 | 62,465 |
| 2015-08-24 | $13.10 | $13.20 | $13.08 | $13.09 | $9.39 | 43,785 |
| 2015-08-21 | $13.19 | $13.25 | $13.17 | $13.17 | $9.45 | 37,355 |
| 2015-08-20 | $13.21 | $13.24 | $13.19 | $13.19 | $9.47 | 27,541 |
| 2015-08-19 | $13.24 | $13.27 | $13.19 | $13.22 | $9.48 | 73,884 |
| 2015-08-18 | $13.22 | $13.27 | $13.22 | $13.27 | $9.52 | 27,724 |
| 2015-08-17 | $13.32 | $13.32 | $13.26 | $13.27 | $9.52 | 28,776 |
| 2015-08-14 | $13.22 | $13.36 | $13.17 | $13.25 | $9.51 | 51,252 |
| 2015-08-13 | $13.25 | $13.30 | $13.22 | $13.26 | $9.52 | 26,999 |
| 2015-08-12 | $13.30 | $13.35 | $13.29 | $13.30 | $9.54 | 30,831 |
| 2015-08-11 | $13.25 | $13.35 | $13.25 | $13.34 | $9.52 | 18,670 |
| 2015-08-10 | $13.24 | $13.39 | $13.17 | $13.20 | $9.42 | 39,213 |
| 2015-08-07 | $13.28 | $13.35 | $13.28 | $13.30 | $9.50 | 38,740 |
| 2015-08-06 | $13.16 | $13.31 | $13.15 | $13.30 | $9.50 | 47,065 |
| 2015-08-05 | $13.25 | $13.28 | $13.22 | $13.22 | $9.44 | 37,847 |
| 2015-08-04 | $13.28 | $13.34 | $13.22 | $13.24 | $9.45 | 38,076 |
| 2015-08-03 | $13.30 | $13.33 | $13.24 | $13.31 | $9.50 | 43,018 |
| 2015-07-31 | $13.23 | $13.25 | $13.21 | $13.25 | $9.46 | 40,285 |
| 2015-07-30 | $13.22 | $13.26 | $13.15 | $13.17 | $9.40 | 73,894 |
| 2015-07-29 | $13.23 | $13.23 | $13.16 | $13.22 | $9.44 | 38,607 |
| 2015-07-28 | $13.21 | $13.24 | $13.20 | $13.23 | $9.45 | 28,158 |
| 2015-07-27 | $13.17 | $13.23 | $13.15 | $13.22 | $9.44 | 51,609 |
| 2015-07-24 | $13.12 | $13.17 | $13.12 | $13.15 | $9.39 | 40,481 |
| 2015-07-23 | $13.12 | $13.16 | $13.11 | $13.13 | $9.37 | 33,480 |
| 2015-07-22 | $13.10 | $13.16 | $13.10 | $13.12 | $9.37 | 27,345 |
| 2015-07-21 | $13.08 | $13.14 | $13.08 | $13.08 | $9.34 | 31,219 |
| 2015-07-20 | $13.14 | $13.15 | $13.08 | $13.08 | $9.34 | 49,671 |
| 2015-07-17 | $13.08 | $13.14 | $13.08 | $13.09 | $9.35 | 37,883 |
| 2015-07-16 | $13.10 | $13.13 | $13.05 | $13.12 | $9.37 | 29,631 |
| 2015-07-15 | $13.09 | $13.10 | $13.04 | $13.08 | $9.34 | 72,343 |
| 2015-07-14 | $13.12 | $13.13 | $13.08 | $13.13 | $9.37 | 47,229 |
| 2015-07-13 | $13.08 | $13.11 | $13.07 | $13.09 | $9.35 | 31,621 |
| 2015-07-10 | $13.17 | $13.21 | $13.13 | $13.17 | $9.35 | 46,236 |
| 2015-07-09 | $13.30 | $13.30 | $13.04 | $13.19 | $9.37 | 47,721 |
| 2015-07-08 | $13.24 | $13.30 | $13.24 | $13.29 | $9.44 | 33,799 |
| 2015-07-07 | $13.24 | $13.30 | $13.22 | $13.23 | $9.40 | 34,283 |
| 2015-07-06 | $13.19 | $13.19 | $13.14 | $13.14 | $9.33 | 16,262 |
| 2015-07-02 | $13.11 | $13.18 | $13.11 | $13.16 | $9.35 | 32,901 |
| 2015-07-01 | $13.18 | $13.18 | $13.11 | $13.11 | $9.31 | 38,411 |
| 2015-06-30 | $13.08 | $13.15 | $13.01 | $13.15 | $9.34 | 68,721 |
| 2015-06-29 | $13.10 | $13.14 | $12.99 | $13.07 | $9.28 | 111,324 |
| 2015-06-26 | $13.13 | $13.19 | $13.10 | $13.10 | $9.30 | 45,082 |
| 2015-06-25 | $13.20 | $13.22 | $13.17 | $13.17 | $9.35 | 16,288 |
| 2015-06-24 | $13.17 | $13.21 | $13.17 | $13.20 | $9.37 | 10,425 |
| 2015-06-23 | $13.15 | $13.22 | $13.15 | $13.17 | $9.35 | 71,409 |
| 2015-06-22 | $13.22 | $13.24 | $13.14 | $13.14 | $9.33 | 58,275 |
| 2015-06-19 | $13.20 | $13.25 | $13.18 | $13.22 | $9.39 | 53,644 |
| 2015-06-18 | $13.19 | $13.24 | $13.18 | $13.19 | $9.37 | 84,029 |
| 2015-06-17 | $13.18 | $13.23 | $13.15 | $13.23 | $9.40 | 57,361 |
| 2015-06-16 | $13.20 | $13.22 | $13.13 | $13.18 | $9.36 | 32,733 |
| 2015-06-15 | $13.17 | $13.19 | $13.14 | $13.18 | $9.36 | 50,231 |
| 2015-06-12 | $13.13 | $13.18 | $13.11 | $13.12 | $9.32 | 64,526 |
| 2015-06-11 | $13.07 | $13.17 | $13.03 | $13.12 | $9.32 | 441,034 |
| 2015-06-10 | $13.19 | $13.28 | $13.13 | $13.14 | $9.28 | 92,184 |
| 2015-06-09 | $13.22 | $13.23 | $13.10 | $13.23 | $9.35 | 82,677 |
| 2015-06-08 | $13.33 | $13.34 | $13.25 | $13.25 | $9.36 | 60,929 |
| 2015-06-05 | $13.31 | $13.35 | $13.27 | $13.33 | $9.42 | 55,351 |
| 2015-06-04 | $13.44 | $13.45 | $13.35 | $13.35 | $9.43 | 35,385 |
| 2015-06-03 | $13.45 | $13.46 | $13.40 | $13.40 | $9.47 | 103,034 |
| 2015-06-02 | $13.50 | $13.52 | $13.46 | $13.46 | $9.51 | 47,899 |
| 2015-06-01 | $13.50 | $13.55 | $13.46 | $13.52 | $9.55 | 137,159 |
| 2015-05-29 | $13.50 | $13.50 | $13.46 | $13.50 | $9.54 | 46,972 |
| 2015-05-28 | $13.46 | $13.49 | $13.45 | $13.48 | $9.52 | 27,041 |
| 2015-05-27 | $13.44 | $13.50 | $13.44 | $13.46 | $9.51 | 32,479 |
| 2015-05-26 | $13.47 | $13.47 | $13.40 | $13.43 | $9.49 | 25,893 |
| 2015-05-22 | $13.42 | $13.45 | $13.40 | $13.42 | $9.48 | 32,102 |
| 2015-05-21 | $13.44 | $13.49 | $13.42 | $13.45 | $9.50 | 29,648 |
| 2015-05-20 | $13.50 | $13.50 | $13.41 | $13.45 | $9.50 | 48,145 |
| 2015-05-19 | $13.45 | $13.48 | $13.43 | $13.45 | $9.50 | 79,345 |
| 2015-05-18 | $13.50 | $13.51 | $13.41 | $13.48 | $9.52 | 49,600 |
| 2015-05-15 | $13.55 | $13.56 | $13.48 | $13.54 | $9.57 | 56,813 |
| 2015-05-14 | $13.51 | $13.51 | $13.42 | $13.51 | $9.54 | 69,441 |
| 2015-05-13 | $13.48 | $13.49 | $13.41 | $13.41 | $9.47 | 91,437 |
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) News Headlines
Recent Nuveen Pennsylvania Quality Municipal Income Fund (NQP) News
Similar Companies to Nuveen Pennsylvania Quality Municipal Income Fund (NQP) 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 | -- | -- | -- |