Nuveen New York AMT-Free Quality Municipal Income Fund (NRK) Exchange: NYSE
Data as of Aug. 19, 2025
$9.45 ($0.09) 0.91%
Nuveen New York AMT-Free Quality Municipal Income Fund - Daily Information
Click for more stock information on Nuveen New York AMT-Free Quality Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $9.38 |
| Previous Close | $9.45 |
| High | $9.46 |
| Low | $9.38 |
| Adjusted Open | $9.38 |
| Previous Adjusted Close | $9.45 |
| Adjusted High | $9.46 |
| Adjusted Low | $9.38 |
About Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
No Description Available
Invest in Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
Historical Stock Data for Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $9.38 | $9.46 | $9.38 | $9.45 | $9.45 | 528,816 |
| 2025-07-31 | $9.34 | $9.37 | $9.33 | $9.36 | $9.36 | 729,093 |
| 2025-07-30 | $9.39 | $9.40 | $9.33 | $9.34 | $9.34 | 546,022 |
| 2025-07-29 | $9.37 | $9.45 | $9.35 | $9.39 | $9.39 | 573,017 |
| 2025-07-28 | $9.37 | $9.38 | $9.35 | $9.35 | $9.35 | 397,469 |
| 2025-07-25 | $9.37 | $9.41 | $9.35 | $9.38 | $9.38 | 403,418 |
| 2025-07-24 | $9.38 | $9.40 | $9.35 | $9.37 | $9.37 | 725,103 |
| 2025-07-23 | $9.39 | $9.40 | $9.37 | $9.38 | $9.38 | 367,474 |
| 2025-07-22 | $9.44 | $9.44 | $9.40 | $9.41 | $9.41 | 442,923 |
| 2025-07-21 | $9.46 | $9.48 | $9.41 | $9.42 | $9.42 | 472,844 |
| 2025-07-18 | $9.51 | $9.51 | $9.44 | $9.44 | $9.44 | 739,564 |
| 2025-07-17 | $9.55 | $9.57 | $9.50 | $9.50 | $9.50 | 620,642 |
| 2025-07-16 | $9.65 | $9.66 | $9.56 | $9.58 | $9.58 | 287,572 |
| 2025-07-15 | $9.70 | $9.72 | $9.62 | $9.63 | $9.63 | 455,741 |
| 2025-07-14 | $9.74 | $9.76 | $9.72 | $9.74 | $9.67 | 174,177 |
| 2025-07-11 | $9.73 | $9.74 | $9.70 | $9.72 | $9.65 | 351,532 |
| 2025-07-10 | $9.79 | $9.79 | $9.74 | $9.74 | $9.67 | 197,339 |
| 2025-07-09 | $9.85 | $9.85 | $9.77 | $9.78 | $9.71 | 421,811 |
| 2025-07-08 | $9.82 | $9.82 | $9.79 | $9.80 | $9.73 | 275,927 |
| 2025-07-07 | $9.84 | $9.89 | $9.80 | $9.84 | $9.77 | 342,415 |
| 2025-07-03 | $9.89 | $9.92 | $9.82 | $9.87 | $9.87 | 117,726 |
| 2025-07-02 | $9.89 | $9.92 | $9.86 | $9.90 | $9.90 | 247,825 |
| 2025-07-01 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 278,844 |
| 2025-06-30 | $9.80 | $9.91 | $9.79 | $9.91 | $9.91 | 238,548 |
| 2025-06-27 | $9.73 | $9.77 | $9.71 | $9.77 | $9.77 | 268,460 |
| 2025-06-26 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 334,847 |
| 2025-06-25 | $9.74 | $9.75 | $9.72 | $9.72 | $9.72 | 227,817 |
| 2025-06-24 | $9.76 | $9.76 | $9.71 | $9.75 | $9.75 | 269,457 |
| 2025-06-23 | $9.79 | $9.79 | $9.72 | $9.73 | $9.73 | 229,918 |
| 2025-06-20 | $9.80 | $9.80 | $9.75 | $9.76 | $9.76 | 158,029 |
| 2025-06-18 | $9.79 | $9.79 | $9.74 | $9.79 | $9.79 | 139,736 |
| 2025-06-17 | $9.72 | $9.78 | $9.72 | $9.76 | $9.76 | 211,498 |
| 2025-06-16 | $9.76 | $9.78 | $9.73 | $9.74 | $9.74 | 163,624 |
| 2025-06-13 | $9.75 | $9.76 | $9.71 | $9.76 | $9.76 | 215,398 |
| 2025-06-12 | $9.77 | $9.84 | $9.76 | $9.82 | $9.75 | 227,092 |
| 2025-06-11 | $9.76 | $9.76 | $9.74 | $9.76 | $9.69 | 292,636 |
| 2025-06-10 | $9.76 | $9.77 | $9.72 | $9.73 | $9.66 | 336,450 |
| 2025-06-09 | $9.77 | $9.78 | $9.73 | $9.74 | $9.67 | 298,634 |
| 2025-06-06 | $9.76 | $9.79 | $9.75 | $9.75 | $9.68 | 165,317 |
| 2025-06-05 | $9.83 | $9.83 | $9.78 | $9.79 | $9.72 | 123,702 |
| 2025-06-04 | $9.82 | $9.83 | $9.77 | $9.83 | $9.76 | 288,841 |
| 2025-06-03 | $9.81 | $9.82 | $9.73 | $9.79 | $9.72 | 160,858 |
| 2025-06-02 | $9.85 | $9.85 | $9.75 | $9.80 | $9.73 | 185,798 |
| 2025-05-30 | $9.77 | $9.84 | $9.77 | $9.82 | $9.75 | 286,281 |
| 2025-05-29 | $9.79 | $9.80 | $9.75 | $9.77 | $9.70 | 210,740 |
| 2025-05-28 | $9.80 | $9.84 | $9.76 | $9.76 | $9.69 | 234,769 |
| 2025-05-27 | $9.79 | $9.85 | $9.77 | $9.84 | $9.77 | 254,679 |
| 2025-05-23 | $9.83 | $9.83 | $9.72 | $9.74 | $9.67 | 296,169 |
| 2025-05-22 | $9.78 | $9.83 | $9.76 | $9.78 | $9.71 | 274,421 |
| 2025-05-21 | $9.87 | $9.90 | $9.74 | $9.77 | $9.70 | 351,830 |
| 2025-05-20 | $9.94 | $9.96 | $9.88 | $9.89 | $9.82 | 360,469 |
| 2025-05-19 | $9.98 | $10.00 | $9.92 | $9.95 | $9.88 | 401,774 |
| 2025-05-16 | $10.10 | $10.10 | $10.00 | $10.06 | $9.99 | 359,040 |
| 2025-05-15 | $10.00 | $10.09 | $9.97 | $10.05 | $9.98 | 411,430 |
| 2025-05-14 | $10.07 | $10.09 | $9.98 | $10.02 | $9.88 | 385,591 |
| 2025-05-13 | $10.04 | $10.08 | $10.04 | $10.07 | $9.93 | 212,132 |
| 2025-05-12 | $10.06 | $10.08 | $10.02 | $10.04 | $9.90 | 340,248 |
| 2025-05-09 | $10.06 | $10.08 | $10.05 | $10.06 | $9.92 | 113,622 |
| 2025-05-08 | $10.08 | $10.09 | $10.02 | $10.05 | $9.91 | 256,823 |
| 2025-05-07 | $10.14 | $10.14 | $10.05 | $10.07 | $9.93 | 235,804 |
| 2025-05-06 | $10.06 | $10.13 | $10.02 | $10.09 | $9.95 | 219,373 |
| 2025-05-05 | $10.10 | $10.12 | $10.06 | $10.06 | $9.92 | 597,786 |
| 2025-05-02 | $10.09 | $10.12 | $10.08 | $10.10 | $9.96 | 264,986 |
| 2025-05-01 | $10.06 | $10.12 | $10.05 | $10.10 | $9.96 | 509,342 |
| 2025-04-30 | $9.96 | $10.03 | $9.96 | $10.00 | $9.86 | 358,289 |
| 2025-04-29 | $9.98 | $10.03 | $9.96 | $9.99 | $9.85 | 429,017 |
| 2025-04-28 | $9.94 | $9.98 | $9.92 | $9.96 | $9.82 | 142,474 |
| 2025-04-25 | $9.98 | $9.98 | $9.91 | $9.93 | $9.79 | 336,626 |
| 2025-04-24 | $9.90 | $9.92 | $9.87 | $9.92 | $9.78 | 313,572 |
| 2025-04-23 | $9.96 | $9.99 | $9.77 | $9.82 | $9.68 | 387,783 |
| 2025-04-22 | $9.85 | $9.90 | $9.78 | $9.81 | $9.67 | 187,655 |
| 2025-04-21 | $9.86 | $9.93 | $9.79 | $9.83 | $9.69 | 175,064 |
| 2025-04-17 | $9.92 | $10.00 | $9.91 | $9.94 | $9.80 | 298,778 |
| 2025-04-16 | $9.93 | $10.00 | $9.90 | $9.96 | $9.82 | 230,723 |
| 2025-04-15 | $9.89 | $9.95 | $9.87 | $9.93 | $9.79 | 131,311 |
| 2025-04-14 | $9.97 | $9.97 | $9.91 | $9.93 | $9.73 | 369,712 |
| 2025-04-11 | $9.90 | $9.96 | $9.76 | $9.90 | $9.70 | 388,596 |
| 2025-04-10 | $9.85 | $9.96 | $9.80 | $9.92 | $9.72 | 359,371 |
| 2025-04-09 | $9.78 | $10.05 | $9.52 | $10.01 | $9.80 | 731,505 |
| 2025-04-08 | $10.11 | $10.11 | $9.89 | $9.90 | $9.70 | 487,948 |
| 2025-04-07 | $10.05 | $10.14 | $10.00 | $10.09 | $9.88 | 495,918 |
| 2025-04-04 | $10.44 | $10.44 | $10.21 | $10.24 | $10.03 | 508,060 |
| 2025-04-03 | $10.47 | $10.47 | $10.34 | $10.39 | $10.18 | 250,040 |
| 2025-04-02 | $10.36 | $10.41 | $10.33 | $10.37 | $10.16 | 238,084 |
| 2025-04-01 | $10.35 | $10.39 | $10.33 | $10.36 | $10.15 | 160,030 |
| 2025-03-31 | $10.22 | $10.30 | $10.19 | $10.30 | $10.09 | 288,573 |
| 2025-03-28 | $10.20 | $10.23 | $10.20 | $10.20 | $9.99 | 245,522 |
| 2025-03-27 | $10.24 | $10.25 | $10.17 | $10.17 | $9.96 | 215,619 |
| 2025-03-26 | $10.33 | $10.34 | $10.25 | $10.25 | $10.04 | 171,952 |
| 2025-03-25 | $10.40 | $10.43 | $10.34 | $10.35 | $10.14 | 206,674 |
| 2025-03-24 | $10.41 | $10.44 | $10.36 | $10.40 | $10.19 | 288,616 |
| 2025-03-21 | $10.45 | $10.46 | $10.35 | $10.39 | $10.18 | 380,189 |
| 2025-03-20 | $10.33 | $10.42 | $10.29 | $10.39 | $10.18 | 244,017 |
| 2025-03-19 | $10.34 | $10.34 | $10.24 | $10.32 | $10.11 | 282,633 |
| 2025-03-18 | $10.30 | $10.38 | $10.29 | $10.33 | $10.12 | 276,680 |
| 2025-03-17 | $10.46 | $10.46 | $10.32 | $10.35 | $10.14 | 314,077 |
| 2025-03-14 | $10.50 | $10.50 | $10.39 | $10.44 | $10.22 | 242,621 |
| 2025-03-13 | $10.57 | $10.60 | $10.46 | $10.54 | $10.26 | 164,603 |
| 2025-03-12 | $10.64 | $10.64 | $10.55 | $10.58 | $10.29 | 134,122 |
| 2025-03-11 | $10.60 | $10.66 | $10.57 | $10.64 | $10.35 | 189,168 |
| 2025-03-10 | $10.53 | $10.63 | $10.53 | $10.58 | $10.29 | 165,592 |
| 2025-03-07 | $10.54 | $10.55 | $10.50 | $10.51 | $10.51 | 121,595 |
| 2025-03-06 | $10.59 | $10.59 | $10.52 | $10.54 | $10.54 | 182,218 |
| 2025-03-05 | $10.65 | $10.65 | $10.58 | $10.59 | $10.59 | 208,906 |
| 2025-03-04 | $10.68 | $10.70 | $10.59 | $10.61 | $10.61 | 202,994 |
| 2025-03-03 | $10.75 | $10.75 | $10.68 | $10.68 | $10.68 | 248,910 |
| 2025-02-28 | $10.65 | $10.75 | $10.62 | $10.75 | $10.75 | 212,461 |
| 2025-02-27 | $10.64 | $10.65 | $10.60 | $10.65 | $10.65 | 168,121 |
| 2025-02-26 | $10.64 | $10.64 | $10.61 | $10.63 | $10.63 | 108,908 |
| 2025-02-25 | $10.63 | $10.68 | $10.59 | $10.62 | $10.62 | 262,555 |
| 2025-02-24 | $10.65 | $10.65 | $10.58 | $10.58 | $10.58 | 95,708 |
| 2025-02-21 | $10.62 | $10.69 | $10.61 | $10.63 | $10.63 | 291,896 |
| 2025-02-20 | $10.66 | $10.66 | $10.58 | $10.58 | $10.58 | 165,050 |
| 2025-02-19 | $10.63 | $10.64 | $10.61 | $10.63 | $10.63 | 179,456 |
| 2025-02-18 | $10.61 | $10.64 | $10.60 | $10.61 | $10.61 | 110,772 |
| 2025-02-14 | $10.62 | $10.66 | $10.62 | $10.64 | $10.64 | 123,460 |
| 2025-02-13 | $10.65 | $10.66 | $10.56 | $10.62 | $10.55 | 251,222 |
| 2025-02-12 | $10.61 | $10.61 | $10.58 | $10.59 | $10.52 | 138,074 |
| 2025-02-11 | $10.74 | $10.77 | $10.69 | $10.70 | $10.63 | 173,137 |
| 2025-02-10 | $10.76 | $10.79 | $10.76 | $10.76 | $10.69 | 96,913 |
| 2025-02-07 | $10.74 | $10.75 | $10.70 | $10.73 | $10.66 | 207,345 |
| 2025-02-06 | $10.73 | $10.74 | $10.71 | $10.74 | $10.67 | 87,442 |
| 2025-02-05 | $10.60 | $10.70 | $10.59 | $10.70 | $10.63 | 328,199 |
| 2025-02-04 | $10.52 | $10.56 | $10.45 | $10.55 | $10.48 | 246,660 |
| 2025-02-03 | $10.55 | $10.56 | $10.49 | $10.52 | $10.52 | 352,919 |
| 2025-01-31 | $10.54 | $10.56 | $10.50 | $10.53 | $10.53 | 265,784 |
| 2025-01-30 | $10.54 | $10.59 | $10.50 | $10.52 | $10.52 | 289,542 |
| 2025-01-29 | $10.55 | $10.56 | $10.48 | $10.52 | $10.52 | 157,328 |
| 2025-01-28 | $10.55 | $10.60 | $10.51 | $10.55 | $10.55 | 310,790 |
| 2025-01-27 | $10.50 | $10.58 | $10.50 | $10.55 | $10.55 | 183,533 |
| 2025-01-24 | $10.46 | $10.51 | $10.41 | $10.50 | $10.50 | 147,389 |
| 2025-01-23 | $10.48 | $10.50 | $10.45 | $10.46 | $10.46 | 184,874 |
| 2025-01-22 | $10.56 | $10.57 | $10.48 | $10.52 | $10.52 | 207,355 |
| 2025-01-21 | $10.56 | $10.60 | $10.55 | $10.56 | $10.56 | 199,056 |
| 2025-01-17 | $10.52 | $10.56 | $10.48 | $10.51 | $10.51 | 189,516 |
| 2025-01-16 | $10.52 | $10.52 | $10.47 | $10.51 | $10.51 | 184,058 |
| 2025-01-15 | $10.53 | $10.53 | $10.46 | $10.48 | $10.48 | 261,836 |
| 2025-01-14 | $10.44 | $10.45 | $10.41 | $10.43 | $10.36 | 95,089 |
| 2025-01-13 | $10.49 | $10.49 | $10.39 | $10.43 | $10.36 | 134,919 |
| 2025-01-10 | $10.33 | $10.42 | $10.29 | $10.39 | $10.39 | 281,164 |
| 2025-01-08 | $10.48 | $10.50 | $10.39 | $10.39 | $10.39 | 265,028 |
| 2025-01-07 | $10.53 | $10.53 | $10.44 | $10.48 | $10.48 | 173,849 |
| 2025-01-06 | $10.57 | $10.57 | $10.51 | $10.53 | $10.53 | 206,193 |
| 2025-01-03 | $10.55 | $10.57 | $10.52 | $10.56 | $10.56 | 76,121 |
| 2025-01-02 | $10.52 | $10.53 | $10.48 | $10.52 | $10.52 | 177,380 |
| 2024-12-31 | $10.44 | $10.58 | $10.41 | $10.46 | $10.46 | 444,183 |
| 2024-12-30 | $10.40 | $10.42 | $10.35 | $10.40 | $10.40 | 612,288 |
| 2024-12-27 | $10.42 | $10.42 | $10.28 | $10.37 | $10.37 | 366,887 |
| 2024-12-26 | $10.34 | $10.45 | $10.32 | $10.43 | $10.43 | 291,563 |
| 2024-12-24 | $10.26 | $10.34 | $10.26 | $10.34 | $10.34 | 224,355 |
| 2024-12-23 | $10.32 | $10.34 | $10.25 | $10.26 | $10.26 | 453,435 |
| 2024-12-20 | $10.38 | $10.42 | $10.24 | $10.32 | $10.32 | 494,859 |
| 2024-12-19 | $10.52 | $10.58 | $10.35 | $10.35 | $10.35 | 589,460 |
| 2024-12-18 | $10.61 | $10.72 | $10.51 | $10.51 | $10.51 | 592,118 |
| 2024-12-17 | $10.68 | $10.68 | $10.55 | $10.58 | $10.58 | 364,456 |
| 2024-12-16 | $10.73 | $10.76 | $10.63 | $10.65 | $10.65 | 274,474 |
| 2024-12-13 | $10.83 | $10.86 | $10.67 | $10.75 | $10.75 | 451,464 |
| 2024-12-12 | $11.03 | $11.03 | $10.87 | $10.90 | $10.83 | 257,376 |
| 2024-12-11 | $11.05 | $11.06 | $11.00 | $11.01 | $10.94 | 262,419 |
| 2024-12-10 | $11.04 | $11.04 | $11.01 | $11.02 | $10.95 | 135,788 |
| 2024-12-09 | $11.03 | $11.06 | $10.99 | $11.02 | $10.95 | 242,457 |
| 2024-12-06 | $11.08 | $11.09 | $11.04 | $11.04 | $10.97 | 176,346 |
| 2024-12-05 | $11.11 | $11.12 | $11.04 | $11.06 | $10.99 | 226,940 |
| 2024-12-04 | $11.09 | $11.12 | $11.02 | $11.11 | $11.04 | 251,883 |
| 2024-12-03 | $11.09 | $11.12 | $11.05 | $11.09 | $11.02 | 251,096 |
| 2024-12-02 | $11.12 | $11.13 | $11.01 | $11.13 | $11.06 | 339,510 |
| 2024-11-29 | $11.05 | $11.08 | $10.99 | $11.08 | $11.01 | 171,749 |
| 2024-11-27 | $10.99 | $11.02 | $10.88 | $11.01 | $10.94 | 186,132 |
| 2024-11-26 | $10.92 | $10.98 | $10.92 | $10.97 | $10.90 | 205,264 |
| 2024-11-25 | $10.97 | $11.00 | $10.94 | $10.95 | $10.88 | 144,979 |
| 2024-11-22 | $10.94 | $10.95 | $10.88 | $10.89 | $10.82 | 105,203 |
| 2024-11-21 | $10.90 | $10.94 | $10.90 | $10.90 | $10.83 | 121,191 |
| 2024-11-20 | $11.18 | $11.18 | $10.90 | $10.92 | $10.85 | 159,241 |
| 2024-11-19 | $10.93 | $10.93 | $10.90 | $10.91 | $10.84 | 92,564 |
| 2024-11-18 | $10.91 | $10.92 | $10.88 | $10.89 | $10.82 | 143,883 |
| 2024-11-15 | $10.91 | $10.93 | $10.88 | $10.89 | $10.82 | 135,088 |
| 2024-11-14 | $10.99 | $11.00 | $10.90 | $10.98 | $10.84 | 199,115 |
| 2024-11-13 | $10.94 | $10.95 | $10.89 | $10.95 | $10.81 | 151,357 |
| 2024-11-12 | $10.98 | $10.98 | $10.86 | $10.86 | $10.72 | 214,130 |
| 2024-11-11 | $10.95 | $11.02 | $10.95 | $11.01 | $10.87 | 73,784 |
| 2024-11-08 | $10.92 | $10.97 | $10.89 | $10.96 | $10.82 | 142,376 |
| 2024-11-07 | $10.85 | $10.87 | $10.80 | $10.85 | $10.71 | 173,453 |
| 2024-11-06 | $10.84 | $10.85 | $10.76 | $10.82 | $10.68 | 152,855 |
| 2024-11-05 | $10.88 | $10.92 | $10.85 | $10.92 | $10.92 | 67,922 |
| 2024-11-04 | $10.90 | $10.90 | $10.83 | $10.86 | $10.86 | 161,025 |
| 2024-11-01 | $10.89 | $10.93 | $10.81 | $10.83 | $10.83 | 201,916 |
| 2024-10-31 | $10.76 | $10.87 | $10.76 | $10.87 | $10.87 | 131,283 |
| 2024-10-30 | $10.77 | $10.79 | $10.72 | $10.76 | $10.76 | 236,866 |
| 2024-10-29 | $10.79 | $10.79 | $10.69 | $10.74 | $10.74 | 225,615 |
| 2024-10-28 | $10.85 | $10.87 | $10.80 | $10.82 | $10.82 | 217,230 |
| 2024-10-25 | $10.84 | $10.87 | $10.81 | $10.82 | $10.82 | 159,645 |
| 2024-10-24 | $10.92 | $10.92 | $10.80 | $10.80 | $10.80 | 192,317 |
| 2024-10-23 | $10.99 | $10.99 | $10.90 | $10.92 | $10.92 | 162,440 |
| 2024-10-22 | $11.06 | $11.06 | $11.00 | $11.02 | $11.02 | 111,023 |
| 2024-10-21 | $11.09 | $11.10 | $11.02 | $11.04 | $11.04 | 164,663 |
| 2024-10-18 | $11.12 | $11.14 | $11.09 | $11.10 | $11.10 | 132,051 |
| 2024-10-17 | $11.10 | $11.12 | $11.09 | $11.12 | $11.12 | 74,818 |
| 2024-10-16 | $11.08 | $11.12 | $11.06 | $11.11 | $11.11 | 90,274 |
| 2024-10-15 | $11.08 | $11.10 | $11.06 | $11.07 | $11.07 | 121,355 |
| 2024-10-14 | $11.10 | $11.12 | $11.09 | $11.09 | $11.02 | 81,722 |
| 2024-10-11 | $11.09 | $11.12 | $11.08 | $11.11 | $11.04 | 137,093 |
| 2024-10-10 | $11.11 | $11.13 | $11.08 | $11.10 | $11.10 | 106,754 |
| 2024-10-09 | $11.13 | $11.15 | $11.10 | $11.10 | $11.10 | 87,703 |
| 2024-10-08 | $11.12 | $11.15 | $11.10 | $11.14 | $11.14 | 115,582 |
| 2024-10-07 | $11.15 | $11.15 | $11.08 | $11.12 | $11.12 | 271,403 |
| 2024-10-04 | $11.17 | $11.19 | $11.13 | $11.17 | $11.17 | 158,294 |
| 2024-10-03 | $11.26 | $11.26 | $11.19 | $11.21 | $11.21 | 105,668 |
| 2024-10-02 | $11.24 | $11.26 | $11.20 | $11.26 | $11.26 | 247,838 |
| 2024-10-01 | $11.27 | $11.29 | $11.24 | $11.26 | $11.26 | 291,610 |
| 2024-09-30 | $11.19 | $11.22 | $11.17 | $11.20 | $11.20 | 276,697 |
| 2024-09-27 | $11.17 | $11.19 | $11.16 | $11.18 | $11.18 | 290,503 |
| 2024-09-26 | $11.17 | $11.18 | $11.13 | $11.16 | $11.16 | 133,894 |
| 2024-09-25 | $11.20 | $11.21 | $11.15 | $11.16 | $11.16 | 251,523 |
| 2024-09-24 | $11.20 | $11.21 | $11.16 | $11.21 | $11.21 | 88,531 |
| 2024-09-23 | $11.20 | $11.22 | $11.15 | $11.22 | $11.22 | 242,435 |
| 2024-09-20 | $11.19 | $11.22 | $11.18 | $11.20 | $11.20 | 149,357 |
| 2024-09-19 | $11.26 | $11.26 | $11.20 | $11.22 | $11.22 | 209,487 |
| 2024-09-18 | $11.24 | $11.27 | $11.18 | $11.23 | $11.23 | 375,599 |
| 2024-09-17 | $11.27 | $11.27 | $11.17 | $11.21 | $11.21 | 196,798 |
| 2024-09-16 | $11.32 | $11.32 | $11.25 | $11.27 | $11.27 | 156,895 |
| 2024-09-13 | $11.26 | $11.33 | $11.26 | $11.28 | $11.28 | 118,140 |
| 2024-09-12 | $11.29 | $11.36 | $11.24 | $11.33 | $11.26 | 148,365 |
| 2024-09-11 | $11.18 | $11.30 | $11.15 | $11.25 | $11.18 | 349,708 |
| 2024-09-10 | $11.15 | $11.16 | $11.10 | $11.15 | $11.08 | 202,029 |
| 2024-09-09 | $11.14 | $11.16 | $11.10 | $11.16 | $11.09 | 204,376 |
| 2024-09-06 | $11.11 | $11.14 | $11.08 | $11.10 | $11.03 | 217,542 |
| 2024-09-05 | $11.12 | $11.15 | $11.08 | $11.08 | $11.01 | 192,064 |
| 2024-09-04 | $11.07 | $11.10 | $11.07 | $11.09 | $11.02 | 173,035 |
| 2024-09-03 | $11.14 | $11.14 | $11.08 | $11.10 | $11.03 | 294,409 |
| 2024-08-30 | $11.12 | $11.13 | $11.07 | $11.09 | $11.09 | 228,835 |
| 2024-08-29 | $11.10 | $11.10 | $11.07 | $11.08 | $11.08 | 80,510 |
| 2024-08-28 | $11.10 | $11.10 | $11.06 | $11.08 | $11.08 | 96,306 |
| 2024-08-27 | $11.10 | $11.14 | $11.09 | $11.11 | $11.11 | 130,910 |
| 2024-08-26 | $11.24 | $11.24 | $11.11 | $11.12 | $11.12 | 131,285 |
| 2024-08-23 | $11.17 | $11.17 | $11.12 | $11.14 | $11.14 | 129,387 |
| 2024-08-22 | $11.15 | $11.15 | $11.10 | $11.11 | $11.11 | 83,493 |
| 2024-08-21 | $11.17 | $11.18 | $11.11 | $11.15 | $11.15 | 112,792 |
| 2024-08-20 | $11.12 | $11.14 | $11.11 | $11.14 | $11.14 | 72,619 |
| 2024-08-19 | $11.06 | $11.11 | $11.06 | $11.08 | $11.08 | 77,463 |
| 2024-08-16 | $11.08 | $11.10 | $11.06 | $11.07 | $11.07 | 84,623 |
| 2024-08-15 | $11.11 | $11.12 | $11.05 | $11.05 | $11.05 | 138,704 |
| 2024-08-14 | $11.19 | $11.25 | $11.17 | $11.18 | $11.11 | 132,573 |
| 2024-08-13 | $11.19 | $11.20 | $11.13 | $11.20 | $11.13 | 107,261 |
| 2024-08-12 | $11.10 | $11.15 | $11.07 | $11.11 | $11.11 | 119,350 |
| 2024-08-09 | $11.13 | $11.13 | $11.07 | $11.09 | $11.09 | 142,792 |
| 2024-08-08 | $11.15 | $11.16 | $11.07 | $11.09 | $11.09 | 129,860 |
| 2024-08-07 | $11.15 | $11.26 | $11.09 | $11.13 | $11.13 | 210,394 |
| 2024-08-06 | $11.03 | $11.12 | $11.02 | $11.09 | $11.09 | 158,630 |
| 2024-08-05 | $11.01 | $11.07 | $10.98 | $11.02 | $11.02 | 196,438 |
| 2024-08-02 | $11.14 | $11.18 | $11.10 | $11.14 | $11.14 | 198,825 |
| 2024-08-01 | $11.08 | $11.14 | $11.04 | $11.14 | $11.14 | 342,561 |
| 2024-07-31 | $11.00 | $11.06 | $10.97 | $11.04 | $11.04 | 204,571 |
| 2024-07-30 | $10.96 | $10.99 | $10.90 | $10.99 | $10.99 | 190,196 |
| 2024-07-29 | $10.94 | $10.97 | $10.92 | $10.97 | $10.97 | 182,178 |
| 2024-07-26 | $10.92 | $10.95 | $10.90 | $10.94 | $10.94 | 118,657 |
| 2024-07-25 | $10.94 | $10.95 | $10.91 | $10.93 | $10.93 | 124,551 |
| 2024-07-24 | $10.96 | $10.96 | $10.89 | $10.91 | $10.91 | 236,694 |
| 2024-07-23 | $10.92 | $10.97 | $10.90 | $10.96 | $10.96 | 185,547 |
| 2024-07-22 | $10.88 | $10.92 | $10.84 | $10.92 | $10.92 | 155,701 |
| 2024-07-19 | $10.94 | $10.97 | $10.83 | $10.84 | $10.84 | 617,485 |
| 2024-07-18 | $10.99 | $11.00 | $10.91 | $10.92 | $10.92 | 236,200 |
| 2024-07-17 | $11.03 | $11.03 | $10.96 | $10.99 | $10.99 | 153,375 |
| 2024-07-16 | $11.05 | $11.10 | $11.01 | $11.02 | $11.02 | 217,195 |
| 2024-07-15 | $11.07 | $11.08 | $11.02 | $11.02 | $11.02 | 149,825 |
| 2024-07-12 | $11.18 | $11.19 | $11.15 | $11.16 | $11.09 | 176,128 |
| 2024-07-11 | $11.15 | $11.19 | $11.06 | $11.17 | $11.10 | 321,481 |
| 2024-07-10 | $11.09 | $11.09 | $11.01 | $11.04 | $10.97 | 136,023 |
| 2024-07-09 | $11.07 | $11.07 | $11.02 | $11.04 | $10.97 | 84,966 |
| 2024-07-08 | $11.06 | $11.09 | $11.02 | $11.05 | $10.98 | 125,684 |
| 2024-07-05 | $11.08 | $11.10 | $11.06 | $11.09 | $11.09 | 73,587 |
| 2024-07-03 | $11.08 | $11.10 | $11.03 | $11.03 | $11.03 | 71,209 |
| 2024-07-02 | $11.09 | $11.11 | $11.08 | $11.10 | $11.10 | 115,845 |
| 2024-07-01 | $11.12 | $11.15 | $11.02 | $11.07 | $11.07 | 207,291 |
| 2024-06-28 | $11.14 | $11.15 | $11.03 | $11.09 | $11.09 | 182,470 |
| 2024-06-27 | $11.05 | $11.20 | $10.96 | $11.06 | $11.06 | 178,546 |
| 2024-06-26 | $10.98 | $11.04 | $10.96 | $11.04 | $11.04 | 105,209 |
| 2024-06-25 | $11.05 | $11.06 | $10.99 | $11.00 | $11.00 | 124,569 |
| 2024-06-24 | $10.97 | $11.04 | $10.97 | $11.01 | $11.01 | 101,120 |
| 2024-06-21 | $10.92 | $10.99 | $10.92 | $10.98 | $10.98 | 149,115 |
| 2024-06-20 | $10.96 | $10.99 | $10.93 | $10.94 | $10.94 | 118,195 |
| 2024-06-18 | $11.00 | $11.02 | $10.95 | $11.02 | $11.02 | 90,494 |
| 2024-06-17 | $10.95 | $10.99 | $10.94 | $10.95 | $10.95 | 152,751 |
| 2024-06-14 | $11.02 | $11.04 | $10.98 | $11.00 | $11.00 | 107,968 |
| 2024-06-13 | $11.08 | $11.10 | $11.05 | $11.07 | $11.00 | 189,906 |
| 2024-06-12 | $11.08 | $11.14 | $11.05 | $11.07 | $11.00 | 63,443 |
| 2024-06-11 | $10.98 | $11.04 | $10.95 | $11.00 | $10.93 | 88,410 |
| 2024-06-10 | $10.91 | $10.96 | $10.86 | $10.96 | $10.89 | 137,958 |
| 2024-06-07 | $10.88 | $10.91 | $10.86 | $10.91 | $10.84 | 155,081 |
| 2024-06-06 | $10.97 | $10.99 | $10.93 | $10.94 | $10.87 | 162,946 |
| 2024-06-05 | $10.95 | $10.97 | $10.90 | $10.94 | $10.87 | 129,845 |
| 2024-06-04 | $10.93 | $10.96 | $10.88 | $10.90 | $10.83 | 115,709 |
| 2024-06-03 | $10.81 | $10.86 | $10.77 | $10.79 | $10.72 | 89,869 |
| 2024-05-31 | $10.72 | $10.80 | $10.71 | $10.73 | $10.66 | 87,753 |
| 2024-05-30 | $10.71 | $10.72 | $10.68 | $10.70 | $10.63 | 64,528 |
| 2024-05-29 | $10.75 | $10.75 | $10.67 | $10.69 | $10.62 | 144,337 |
| 2024-05-28 | $10.82 | $10.84 | $10.75 | $10.76 | $10.69 | 100,904 |
| 2024-05-24 | $10.80 | $10.85 | $10.76 | $10.85 | $10.85 | 40,049 |
| 2024-05-23 | $10.81 | $10.83 | $10.73 | $10.79 | $10.79 | 136,906 |
| 2024-05-22 | $10.86 | $10.90 | $10.81 | $10.81 | $10.81 | 65,439 |
| 2024-05-21 | $10.92 | $10.93 | $10.86 | $10.88 | $10.88 | 132,639 |
| 2024-05-20 | $10.91 | $10.92 | $10.87 | $10.89 | $10.89 | 142,114 |
| 2024-05-17 | $10.87 | $10.96 | $10.87 | $10.90 | $10.90 | 123,485 |
| 2024-05-16 | $10.86 | $10.88 | $10.85 | $10.88 | $10.88 | 83,407 |
| 2024-05-15 | $10.87 | $10.91 | $10.86 | $10.87 | $10.87 | 115,605 |
| 2024-05-14 | $10.82 | $10.87 | $10.82 | $10.86 | $10.86 | 127,941 |
| 2024-05-13 | $10.93 | $10.93 | $10.83 | $10.85 | $10.80 | 121,269 |
| 2024-05-10 | $10.91 | $10.91 | $10.84 | $10.87 | $10.82 | 110,533 |
| 2024-05-09 | $10.96 | $10.96 | $10.87 | $10.88 | $10.83 | 258,887 |
| 2024-05-08 | $10.89 | $10.92 | $10.89 | $10.91 | $10.86 | 60,936 |
| 2024-05-07 | $10.94 | $11.00 | $10.88 | $10.90 | $10.85 | 214,071 |
| 2024-05-06 | $10.90 | $10.94 | $10.88 | $10.91 | $10.86 | 66,278 |
| 2024-05-03 | $10.82 | $10.88 | $10.82 | $10.87 | $10.82 | 38,065 |
| 2024-05-02 | $10.71 | $10.77 | $10.71 | $10.77 | $10.72 | 60,542 |
| 2024-05-01 | $10.68 | $10.74 | $10.64 | $10.72 | $10.67 | 138,320 |
| 2024-04-30 | $10.64 | $10.65 | $10.62 | $10.64 | $10.59 | 116,131 |
| 2024-04-29 | $10.61 | $10.66 | $10.59 | $10.66 | $10.61 | 112,601 |
| 2024-04-26 | $10.60 | $10.66 | $10.60 | $10.60 | $10.55 | 64,608 |
| 2024-04-25 | $10.63 | $10.63 | $10.55 | $10.60 | $10.55 | 81,878 |
| 2024-04-24 | $10.67 | $10.70 | $10.64 | $10.70 | $10.65 | 94,069 |
| 2024-04-23 | $10.61 | $10.72 | $10.61 | $10.69 | $10.64 | 101,430 |
| 2024-04-22 | $10.60 | $10.65 | $10.60 | $10.64 | $10.59 | 139,172 |
| 2024-04-19 | $10.62 | $10.65 | $10.59 | $10.62 | $10.57 | 96,590 |
| 2024-04-18 | $10.57 | $10.60 | $10.55 | $10.59 | $10.54 | 148,640 |
| 2024-04-17 | $10.59 | $10.59 | $10.52 | $10.55 | $10.51 | 163,171 |
| 2024-04-16 | $10.50 | $10.55 | $10.47 | $10.54 | $10.50 | 151,004 |
| 2024-04-15 | $10.56 | $10.63 | $10.49 | $10.52 | $10.48 | 267,977 |
| 2024-04-12 | $10.60 | $10.65 | $10.58 | $10.63 | $10.63 | 124,367 |
| 2024-04-11 | $10.75 | $10.75 | $10.64 | $10.65 | $10.65 | 126,322 |
| 2024-04-10 | $10.69 | $10.72 | $10.66 | $10.67 | $10.67 | 130,643 |
| 2024-04-09 | $10.76 | $10.82 | $10.76 | $10.81 | $10.81 | 98,643 |
| 2024-04-08 | $10.77 | $10.80 | $10.76 | $10.78 | $10.78 | 100,393 |
| 2024-04-05 | $10.76 | $10.80 | $10.73 | $10.75 | $10.75 | 87,983 |
| 2024-04-04 | $10.82 | $10.82 | $10.78 | $10.79 | $10.79 | 102,694 |
| 2024-04-03 | $10.72 | $10.76 | $10.71 | $10.74 | $10.74 | 137,097 |
| 2024-04-02 | $10.60 | $10.77 | $10.60 | $10.77 | $10.77 | 98,960 |
| 2024-04-01 | $10.87 | $10.89 | $10.78 | $10.79 | $10.79 | 170,195 |
| 2024-03-28 | $10.86 | $10.89 | $10.84 | $10.87 | $10.87 | 62,763 |
| 2024-03-27 | $10.94 | $10.95 | $10.85 | $10.86 | $10.86 | 245,843 |
| 2024-03-26 | $11.01 | $11.02 | $10.88 | $10.89 | $10.89 | 185,952 |
| 2024-03-25 | $10.99 | $11.02 | $10.98 | $10.99 | $10.99 | 73,879 |
| 2024-03-22 | $11.06 | $11.06 | $11.02 | $11.02 | $11.02 | 123,089 |
| 2024-03-21 | $11.02 | $11.07 | $11.00 | $11.02 | $11.02 | 195,945 |
| 2024-03-20 | $11.02 | $11.04 | $10.99 | $11.00 | $11.00 | 143,528 |
| 2024-03-19 | $11.04 | $11.06 | $11.02 | $11.04 | $11.04 | 78,670 |
| 2024-03-18 | $11.00 | $11.05 | $11.00 | $11.04 | $11.04 | 170,990 |
| 2024-03-15 | $10.98 | $11.03 | $10.91 | $11.03 | $11.03 | 108,859 |
| 2024-03-14 | $10.98 | $10.99 | $10.92 | $10.93 | $10.93 | 129,850 |
| 2024-03-13 | $11.06 | $11.09 | $11.05 | $11.08 | $11.03 | 102,538 |
| 2024-03-12 | $11.01 | $11.07 | $11.01 | $11.07 | $11.07 | 231,197 |
| 2024-03-11 | $10.97 | $11.01 | $10.97 | $11.01 | $11.01 | 75,264 |
| 2024-03-08 | $10.96 | $11.00 | $10.96 | $10.99 | $10.99 | 98,037 |
| 2024-03-07 | $10.90 | $10.97 | $10.90 | $10.97 | $10.97 | 274,564 |
| 2024-03-06 | $10.86 | $10.92 | $10.85 | $10.90 | $10.90 | 277,931 |
| 2024-03-05 | $10.87 | $10.90 | $10.85 | $10.88 | $10.88 | 157,900 |
| 2024-03-04 | $10.81 | $10.84 | $10.78 | $10.84 | $10.84 | 228,395 |
| 2024-03-01 | $10.83 | $10.84 | $10.78 | $10.83 | $10.83 | 113,566 |
| 2024-02-29 | $10.85 | $10.87 | $10.80 | $10.83 | $10.83 | 83,390 |
| 2024-02-28 | $10.77 | $10.80 | $10.76 | $10.80 | $10.80 | 85,238 |
| 2024-02-27 | $10.80 | $10.80 | $10.76 | $10.76 | $10.76 | 133,671 |
| 2024-02-26 | $10.84 | $10.84 | $10.76 | $10.80 | $10.80 | 121,161 |
| 2024-02-23 | $10.80 | $10.85 | $10.75 | $10.84 | $10.84 | 209,264 |
| 2024-02-22 | $10.78 | $10.86 | $10.74 | $10.76 | $10.76 | 220,004 |
| 2024-02-21 | $10.72 | $10.82 | $10.72 | $10.76 | $10.76 | 225,363 |
| 2024-02-20 | $10.68 | $10.73 | $10.68 | $10.71 | $10.71 | 176,084 |
| 2024-02-16 | $10.68 | $10.73 | $10.67 | $10.72 | $10.72 | 110,395 |
| 2024-02-15 | $10.72 | $10.77 | $10.72 | $10.74 | $10.74 | 128,726 |
| 2024-02-14 | $10.68 | $10.75 | $10.68 | $10.70 | $10.70 | 151,718 |
| 2024-02-13 | $10.65 | $10.79 | $10.65 | $10.73 | $10.69 | 177,659 |
| 2024-02-12 | $10.82 | $10.85 | $10.76 | $10.84 | $10.80 | 168,400 |
| 2024-02-09 | $10.80 | $10.84 | $10.79 | $10.82 | $10.82 | 130,144 |
| 2024-02-08 | $10.79 | $10.83 | $10.75 | $10.82 | $10.82 | 212,559 |
| 2024-02-07 | $10.74 | $10.83 | $10.74 | $10.82 | $10.82 | 365,197 |
| 2024-02-06 | $10.68 | $10.78 | $10.66 | $10.76 | $10.76 | 92,485 |
| 2024-02-05 | $10.70 | $10.70 | $10.66 | $10.68 | $10.68 | 93,368 |
| 2024-02-02 | $10.74 | $10.78 | $10.71 | $10.76 | $10.76 | 109,234 |
| 2024-02-01 | $10.81 | $10.86 | $10.77 | $10.83 | $10.83 | 156,096 |
| 2024-01-31 | $10.67 | $10.75 | $10.65 | $10.70 | $10.70 | 179,662 |
| 2024-01-30 | $10.68 | $10.71 | $10.62 | $10.63 | $10.63 | 168,319 |
| 2024-01-29 | $10.53 | $10.66 | $10.53 | $10.66 | $10.66 | 148,417 |
| 2024-01-26 | $10.58 | $10.58 | $10.51 | $10.51 | $10.51 | 78,352 |
| 2024-01-25 | $10.56 | $10.61 | $10.52 | $10.58 | $10.58 | 169,537 |
| 2024-01-24 | $10.53 | $10.54 | $10.46 | $10.50 | $10.50 | 243,350 |
| 2024-01-23 | $10.44 | $10.52 | $10.43 | $10.46 | $10.46 | 333,749 |
| 2024-01-22 | $10.46 | $10.52 | $10.46 | $10.48 | $10.48 | 189,958 |
| 2024-01-19 | $10.38 | $10.46 | $10.30 | $10.40 | $10.40 | 671,383 |
| 2024-01-18 | $10.41 | $10.44 | $10.35 | $10.39 | $10.39 | 219,671 |
| 2024-01-17 | $10.43 | $10.44 | $10.40 | $10.41 | $10.41 | 152,036 |
| 2024-01-16 | $10.50 | $10.55 | $10.44 | $10.46 | $10.46 | 203,500 |
| 2024-01-12 | $10.55 | $10.58 | $10.53 | $10.53 | $10.53 | 142,784 |
| 2024-01-11 | $10.48 | $10.54 | $10.47 | $10.51 | $10.51 | 152,969 |
| 2024-01-10 | $10.59 | $10.60 | $10.52 | $10.53 | $10.49 | 139,218 |
| 2024-01-09 | $10.57 | $10.61 | $10.57 | $10.59 | $10.55 | 148,359 |
| 2024-01-08 | $10.55 | $10.62 | $10.55 | $10.62 | $10.62 | 239,494 |
| 2024-01-05 | $10.53 | $10.57 | $10.52 | $10.55 | $10.55 | 147,644 |
| 2024-01-04 | $10.55 | $10.58 | $10.52 | $10.58 | $10.58 | 164,587 |
| 2024-01-03 | $10.55 | $10.57 | $10.54 | $10.57 | $10.57 | 192,737 |
| 2024-01-02 | $10.47 | $10.55 | $10.47 | $10.55 | $10.55 | 208,784 |
| 2023-12-29 | $10.50 | $10.58 | $10.39 | $10.53 | $10.53 | 427,064 |
| 2023-12-28 | $10.59 | $10.59 | $10.47 | $10.49 | $10.49 | 478,888 |
| 2023-12-27 | $10.62 | $10.64 | $10.54 | $10.61 | $10.61 | 489,544 |
| 2023-12-26 | $10.56 | $10.58 | $10.50 | $10.55 | $10.55 | 367,692 |
| 2023-12-22 | $10.56 | $10.59 | $10.51 | $10.59 | $10.59 | 316,996 |
| 2023-12-21 | $10.55 | $10.55 | $10.48 | $10.50 | $10.50 | 290,799 |
| 2023-12-20 | $10.49 | $10.57 | $10.49 | $10.52 | $10.52 | 359,100 |
| 2023-12-19 | $10.44 | $10.54 | $10.44 | $10.51 | $10.51 | 353,994 |
| 2023-12-18 | $10.46 | $10.47 | $10.44 | $10.45 | $10.45 | 267,308 |
| 2023-12-15 | $10.40 | $10.47 | $10.39 | $10.45 | $10.45 | 400,587 |
| 2023-12-14 | $10.34 | $10.45 | $10.34 | $10.43 | $10.43 | 465,563 |
| 2023-12-13 | $10.22 | $10.32 | $10.20 | $10.32 | $10.28 | 265,167 |
| 2023-12-12 | $10.24 | $10.28 | $10.22 | $10.24 | $10.24 | 124,294 |
| 2023-12-11 | $10.26 | $10.28 | $10.21 | $10.25 | $10.25 | 247,284 |
| 2023-12-08 | $10.23 | $10.28 | $10.18 | $10.26 | $10.26 | 299,622 |
| 2023-12-07 | $10.18 | $10.29 | $10.16 | $10.27 | $10.27 | 248,923 |
| 2023-12-06 | $10.16 | $10.21 | $10.16 | $10.17 | $10.17 | 194,492 |
| 2023-12-05 | $10.19 | $10.23 | $10.17 | $10.18 | $10.18 | 262,030 |
| 2023-12-04 | $10.16 | $10.21 | $10.14 | $10.15 | $10.15 | 211,520 |
| 2023-12-01 | $10.09 | $10.22 | $10.04 | $10.17 | $10.17 | 305,375 |
| 2023-11-30 | $10.07 | $10.07 | $10.03 | $10.07 | $10.07 | 195,916 |
| 2023-11-29 | $10.00 | $10.09 | $10.00 | $10.08 | $10.08 | 382,061 |
| 2023-11-28 | $9.88 | $9.96 | $9.88 | $9.94 | $9.94 | 166,574 |
| 2023-11-27 | $9.92 | $9.93 | $9.86 | $9.90 | $9.90 | 332,921 |
| 2023-11-24 | $9.88 | $9.88 | $9.83 | $9.88 | $9.88 | 87,545 |
| 2023-11-22 | $9.89 | $9.89 | $9.84 | $9.86 | $9.86 | 197,669 |
| 2023-11-21 | $9.81 | $9.82 | $9.77 | $9.81 | $9.81 | 348,529 |
| 2023-11-20 | $9.70 | $9.79 | $9.67 | $9.78 | $9.78 | 257,055 |
| 2023-11-17 | $9.69 | $9.69 | $9.64 | $9.68 | $9.68 | 169,152 |
| 2023-11-16 | $9.63 | $9.73 | $9.63 | $9.64 | $9.64 | 307,668 |
| 2023-11-15 | $9.60 | $9.64 | $9.58 | $9.58 | $9.58 | 250,739 |
| 2023-11-14 | $9.46 | $9.61 | $9.46 | $9.61 | $9.61 | 344,708 |
| 2023-11-13 | $9.36 | $9.40 | $9.31 | $9.40 | $9.36 | 202,827 |
| 2023-11-10 | $9.31 | $9.33 | $9.28 | $9.32 | $9.28 | 1,246,710 |
| 2023-11-09 | $9.46 | $9.46 | $9.29 | $9.31 | $9.27 | 627,317 |
| 2023-11-08 | $9.46 | $9.47 | $9.44 | $9.46 | $9.42 | 651,869 |
| 2023-11-07 | $9.46 | $9.54 | $9.44 | $9.46 | $9.42 | 256,400 |
| 2023-11-06 | $9.43 | $9.45 | $9.38 | $9.43 | $9.39 | 212,426 |
| 2023-11-03 | $9.37 | $9.54 | $9.37 | $9.45 | $9.41 | 343,001 |
| 2023-11-02 | $9.25 | $9.30 | $9.25 | $9.29 | $9.25 | 302,666 |
| 2023-11-01 | $9.09 | $9.20 | $9.09 | $9.20 | $9.16 | 263,885 |
| 2023-10-31 | $9.08 | $9.10 | $9.04 | $9.07 | $9.03 | 152,165 |
| 2023-10-30 | $9.04 | $9.09 | $9.04 | $9.08 | $9.04 | 207,893 |
| 2023-10-27 | $9.05 | $9.09 | $8.97 | $9.08 | $9.08 | 241,090 |
| 2023-10-26 | $8.95 | $9.04 | $8.95 | $9.02 | $9.02 | 177,903 |
| 2023-10-25 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 190,360 |
| 2023-10-24 | $9.11 | $9.16 | $9.06 | $9.11 | $9.11 | 246,264 |
| 2023-10-23 | $9.15 | $9.16 | $9.05 | $9.05 | $9.05 | 244,314 |
| 2023-10-20 | $9.21 | $9.25 | $9.17 | $9.17 | $9.17 | 198,539 |
| 2023-10-19 | $9.29 | $9.30 | $9.27 | $9.28 | $9.28 | 175,233 |
| 2023-10-18 | $9.29 | $9.31 | $9.27 | $9.30 | $9.30 | 162,756 |
| 2023-10-17 | $9.38 | $9.40 | $9.28 | $9.33 | $9.33 | 223,893 |
| 2023-10-16 | $9.53 | $9.54 | $9.43 | $9.45 | $9.45 | 131,661 |
| 2023-10-13 | $9.57 | $9.59 | $9.51 | $9.54 | $9.54 | 103,551 |
| 2023-10-12 | $9.49 | $9.54 | $9.46 | $9.52 | $9.52 | 382,449 |
| 2023-10-11 | $9.49 | $9.52 | $9.48 | $9.52 | $9.49 | 561,492 |
| 2023-10-10 | $9.34 | $9.44 | $9.34 | $9.43 | $9.40 | 109,389 |
| 2023-10-09 | $9.33 | $9.38 | $9.33 | $9.37 | $9.34 | 95,061 |
| 2023-10-06 | $9.33 | $9.44 | $9.28 | $9.32 | $9.29 | 294,708 |
| 2023-10-05 | $9.45 | $9.45 | $9.38 | $9.41 | $9.41 | 206,848 |
| 2023-10-04 | $9.49 | $9.50 | $9.43 | $9.46 | $9.46 | 98,009 |
| 2023-10-03 | $9.45 | $9.48 | $9.40 | $9.45 | $9.45 | 217,436 |
| 2023-10-02 | $9.47 | $9.47 | $9.41 | $9.45 | $9.45 | 222,776 |
| 2023-09-29 | $9.46 | $9.48 | $9.42 | $9.45 | $9.45 | 279,207 |
| 2023-09-28 | $9.44 | $9.46 | $9.40 | $9.44 | $9.44 | 353,678 |
| 2023-09-27 | $9.52 | $9.54 | $9.44 | $9.44 | $9.44 | 309,123 |
| 2023-09-26 | $9.55 | $9.56 | $9.47 | $9.49 | $9.49 | 244,133 |
| 2023-09-25 | $9.65 | $9.67 | $9.59 | $9.60 | $9.60 | 357,162 |
| 2023-09-22 | $9.73 | $9.73 | $9.68 | $9.70 | $9.70 | 262,701 |
| 2023-09-21 | $9.71 | $9.72 | $9.68 | $9.69 | $9.69 | 130,453 |
| 2023-09-20 | $9.75 | $9.79 | $9.75 | $9.77 | $9.77 | 110,216 |
| 2023-09-19 | $9.74 | $9.74 | $9.69 | $9.72 | $9.72 | 102,542 |
| 2023-09-18 | $9.76 | $9.79 | $9.73 | $9.74 | $9.74 | 233,252 |
| 2023-09-15 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 206,613 |
| 2023-09-14 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 148,309 |
| 2023-09-13 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 164,815 |
| 2023-09-12 | $9.72 | $9.78 | $9.72 | $9.76 | $9.76 | 108,761 |
| 2023-09-11 | $9.76 | $9.79 | $9.75 | $9.76 | $9.76 | 295,345 |
| 2023-09-08 | $9.83 | $9.84 | $9.77 | $9.79 | $9.79 | 122,191 |
| 2023-09-07 | $9.89 | $9.89 | $9.81 | $9.83 | $9.83 | 137,350 |
| 2023-09-06 | $9.91 | $9.92 | $9.89 | $9.89 | $9.89 | 99,286 |
| 2023-09-05 | $9.95 | $9.95 | $9.89 | $9.89 | $9.89 | 91,261 |
| 2023-09-01 | $10.00 | $10.00 | $9.93 | $9.96 | $9.96 | 79,034 |
| 2023-08-31 | $9.97 | $10.00 | $9.94 | $9.99 | $9.99 | 115,809 |
| 2023-08-30 | $9.92 | $9.98 | $9.92 | $9.95 | $9.95 | 100,325 |
| 2023-08-29 | $9.85 | $9.93 | $9.85 | $9.91 | $9.91 | 146,542 |
| 2023-08-28 | $9.85 | $9.88 | $9.83 | $9.85 | $9.85 | 288,642 |
| 2023-08-25 | $9.88 | $9.88 | $9.82 | $9.85 | $9.85 | 123,299 |
| 2023-08-24 | $9.88 | $9.88 | $9.83 | $9.87 | $9.87 | 92,481 |
| 2023-08-23 | $9.90 | $9.92 | $9.88 | $9.89 | $9.89 | 169,253 |
| 2023-08-22 | $9.90 | $9.91 | $9.84 | $9.85 | $9.85 | 95,699 |
| 2023-08-21 | $9.87 | $9.89 | $9.81 | $9.86 | $9.86 | 150,246 |
| 2023-08-18 | $9.93 | $9.95 | $9.87 | $9.93 | $9.93 | 160,494 |
| 2023-08-17 | $9.94 | $9.98 | $9.90 | $9.92 | $9.92 | 181,331 |
| 2023-08-16 | $10.04 | $10.04 | $9.96 | $9.96 | $9.96 | 164,137 |
| 2023-08-15 | $10.06 | $10.12 | $10.02 | $10.03 | $10.03 | 238,406 |
| 2023-08-14 | $10.05 | $10.13 | $10.05 | $10.09 | $10.09 | 188,137 |
| 2023-08-11 | $10.10 | $10.16 | $10.09 | $10.13 | $10.13 | 165,987 |
| 2023-08-10 | $10.12 | $10.19 | $10.11 | $10.13 | $10.13 | 155,711 |
| 2023-08-09 | $10.13 | $10.17 | $10.11 | $10.11 | $10.11 | 139,848 |
| 2023-08-08 | $10.15 | $10.15 | $10.10 | $10.13 | $10.13 | 75,486 |
| 2023-08-07 | $10.17 | $10.17 | $10.02 | $10.13 | $10.13 | 150,543 |
| 2023-08-04 | $10.18 | $10.24 | $10.16 | $10.19 | $10.19 | 125,733 |
| 2023-08-03 | $10.24 | $10.25 | $10.18 | $10.18 | $10.18 | 145,334 |
| 2023-08-02 | $10.34 | $10.35 | $10.29 | $10.31 | $10.31 | 130,589 |
| 2023-08-01 | $10.38 | $10.40 | $10.33 | $10.40 | $10.40 | 146,116 |
| 2023-07-31 | $10.40 | $10.40 | $10.31 | $10.40 | $10.40 | 173,203 |
| 2023-07-28 | $10.41 | $10.43 | $10.37 | $10.38 | $10.38 | 86,159 |
| 2023-07-27 | $10.39 | $10.41 | $10.34 | $10.34 | $10.34 | 156,964 |
| 2023-07-26 | $10.39 | $10.42 | $10.38 | $10.42 | $10.42 | 78,811 |
| 2023-07-25 | $10.39 | $10.42 | $10.38 | $10.40 | $10.40 | 72,697 |
| 2023-07-24 | $10.40 | $10.44 | $10.39 | $10.41 | $10.41 | 168,670 |
| 2023-07-21 | $10.40 | $10.42 | $10.37 | $10.39 | $10.39 | 851,842 |
| 2023-07-20 | $10.37 | $10.41 | $10.36 | $10.37 | $10.37 | 198,411 |
| 2023-07-19 | $10.37 | $10.43 | $10.36 | $10.41 | $10.41 | 196,364 |
| 2023-07-18 | $10.36 | $10.39 | $10.33 | $10.37 | $10.37 | 187,761 |
| 2023-07-17 | $10.30 | $10.38 | $10.30 | $10.36 | $10.36 | 188,257 |
| 2023-07-14 | $10.32 | $10.36 | $10.32 | $10.33 | $10.33 | 104,520 |
| 2023-07-13 | $10.33 | $10.36 | $10.32 | $10.33 | $10.33 | 117,683 |
| 2023-07-12 | $10.30 | $10.37 | $10.29 | $10.33 | $10.33 | 229,060 |
| 2023-07-11 | $10.29 | $10.34 | $10.27 | $10.27 | $10.27 | 173,650 |
| 2023-07-10 | $10.25 | $10.30 | $10.24 | $10.29 | $10.29 | 69,099 |
| 2023-07-07 | $10.19 | $10.29 | $10.19 | $10.27 | $10.27 | 166,157 |
| 2023-07-06 | $10.25 | $10.28 | $10.18 | $10.23 | $10.23 | 322,011 |
| 2023-07-05 | $10.37 | $10.40 | $10.31 | $10.31 | $10.31 | 121,663 |
| 2023-07-03 | $10.38 | $10.40 | $10.35 | $10.38 | $10.38 | 101,169 |
| 2023-06-30 | $10.40 | $10.42 | $10.35 | $10.35 | $10.35 | 153,264 |
| 2023-06-29 | $10.42 | $10.43 | $10.34 | $10.37 | $10.37 | 194,085 |
| 2023-06-28 | $10.42 | $10.45 | $10.40 | $10.45 | $10.45 | 93,860 |
| 2023-06-27 | $10.39 | $10.47 | $10.37 | $10.38 | $10.38 | 94,850 |
| 2023-06-26 | $10.38 | $10.43 | $10.35 | $10.35 | $10.35 | 76,542 |
| 2023-06-23 | $10.31 | $10.44 | $10.31 | $10.40 | $10.40 | 125,819 |
| 2023-06-22 | $10.25 | $10.30 | $10.25 | $10.29 | $10.29 | 92,380 |
| 2023-06-21 | $10.27 | $10.29 | $10.26 | $10.28 | $10.28 | 120,616 |
| 2023-06-20 | $10.32 | $10.39 | $10.26 | $10.26 | $10.26 | 138,816 |
| 2023-06-16 | $10.36 | $10.46 | $10.33 | $10.33 | $10.33 | 129,313 |
| 2023-06-15 | $10.40 | $10.47 | $10.40 | $10.43 | $10.43 | 86,201 |
| 2023-06-14 | $10.38 | $10.42 | $10.38 | $10.41 | $10.41 | 70,138 |
| 2023-06-13 | $10.48 | $10.50 | $10.39 | $10.41 | $10.38 | 146,379 |
| 2023-06-12 | $10.44 | $10.48 | $10.42 | $10.46 | $10.43 | 76,147 |
| 2023-06-09 | $10.40 | $10.45 | $10.33 | $10.42 | $10.42 | 181,737 |
| 2023-06-08 | $10.21 | $10.43 | $10.21 | $10.38 | $10.38 | 485,250 |
| 2023-06-07 | $10.25 | $10.26 | $10.20 | $10.21 | $10.21 | 133,115 |
| 2023-06-06 | $10.25 | $10.27 | $10.22 | $10.25 | $10.25 | 78,387 |
| 2023-06-05 | $10.20 | $10.21 | $10.12 | $10.21 | $10.21 | 203,916 |
| 2023-06-02 | $10.33 | $10.35 | $10.18 | $10.20 | $10.20 | 117,533 |
| 2023-06-01 | $10.33 | $10.36 | $10.26 | $10.28 | $10.28 | 152,796 |
| 2023-05-31 | $10.27 | $10.31 | $10.25 | $10.28 | $10.28 | 100,019 |
| 2023-05-30 | $10.18 | $10.26 | $10.17 | $10.22 | $10.22 | 125,043 |
| 2023-05-26 | $10.10 | $10.17 | $10.10 | $10.16 | $10.16 | 43,124 |
| 2023-05-25 | $10.08 | $10.08 | $10.05 | $10.08 | $10.08 | 85,551 |
| 2023-05-24 | $10.15 | $10.15 | $10.06 | $10.08 | $10.08 | 76,178 |
| 2023-05-23 | $10.15 | $10.19 | $10.01 | $10.16 | $10.16 | 240,652 |
| 2023-05-22 | $10.18 | $10.22 | $10.08 | $10.15 | $10.15 | 172,117 |
| 2023-05-19 | $10.23 | $10.25 | $10.20 | $10.24 | $10.24 | 132,023 |
| 2023-05-18 | $10.33 | $10.35 | $10.23 | $10.25 | $10.25 | 89,650 |
| 2023-05-17 | $10.39 | $10.39 | $10.26 | $10.33 | $10.33 | 128,926 |
| 2023-05-16 | $10.41 | $10.43 | $10.34 | $10.36 | $10.36 | 103,882 |
| 2023-05-15 | $10.33 | $10.43 | $10.33 | $10.43 | $10.43 | 86,366 |
| 2023-05-12 | $10.32 | $10.35 | $10.30 | $10.33 | $10.33 | 49,330 |
| 2023-05-11 | $10.38 | $10.40 | $10.33 | $10.34 | $10.31 | 44,799 |
| 2023-05-10 | $10.42 | $10.42 | $10.36 | $10.38 | $10.35 | 75,182 |
| 2023-05-09 | $10.41 | $10.41 | $10.34 | $10.37 | $10.34 | 61,224 |
| 2023-05-08 | $10.47 | $10.47 | $10.37 | $10.39 | $10.39 | 141,492 |
| 2023-05-05 | $10.35 | $10.49 | $10.33 | $10.49 | $10.49 | 107,794 |
| 2023-05-04 | $10.31 | $10.35 | $10.28 | $10.31 | $10.31 | 130,566 |
| 2023-05-03 | $10.29 | $10.35 | $10.29 | $10.32 | $10.32 | 98,696 |
| 2023-05-02 | $10.33 | $10.34 | $10.25 | $10.33 | $10.33 | 182,247 |
| 2023-05-01 | $10.39 | $10.39 | $10.27 | $10.29 | $10.29 | 185,727 |
| 2023-04-28 | $10.39 | $10.40 | $10.35 | $10.38 | $10.38 | 102,945 |
| 2023-04-27 | $10.37 | $10.37 | $10.30 | $10.36 | $10.36 | 65,306 |
| 2023-04-26 | $10.30 | $10.35 | $10.26 | $10.31 | $10.31 | 174,509 |
| 2023-04-25 | $10.28 | $10.29 | $10.22 | $10.28 | $10.28 | 201,125 |
| 2023-04-24 | $10.25 | $10.31 | $10.25 | $10.27 | $10.27 | 108,503 |
| 2023-04-21 | $10.29 | $10.33 | $10.24 | $10.25 | $10.25 | 89,576 |
| 2023-04-20 | $10.27 | $10.32 | $10.26 | $10.29 | $10.29 | 111,826 |
| 2023-04-19 | $10.30 | $10.34 | $10.27 | $10.27 | $10.27 | 97,482 |
| 2023-04-18 | $10.52 | $10.57 | $10.34 | $10.34 | $10.34 | 293,389 |
| 2023-04-17 | $10.58 | $10.60 | $10.48 | $10.54 | $10.54 | 163,184 |
| 2023-04-14 | $10.71 | $10.72 | $10.57 | $10.59 | $10.59 | 149,143 |
| 2023-04-13 | $10.69 | $10.75 | $10.69 | $10.74 | $10.74 | 129,005 |
| 2023-04-12 | $10.65 | $10.73 | $10.65 | $10.70 | $10.67 | 164,138 |
| 2023-04-11 | $10.56 | $10.61 | $10.54 | $10.61 | $10.61 | 68,838 |
| 2023-04-10 | $10.54 | $10.57 | $10.46 | $10.52 | $10.52 | 163,813 |
| 2023-04-06 | $10.60 | $10.60 | $10.53 | $10.54 | $10.54 | 131,623 |
| 2023-04-05 | $10.46 | $10.58 | $10.46 | $10.55 | $10.55 | 106,757 |
| 2023-04-04 | $10.49 | $10.56 | $10.44 | $10.47 | $10.47 | 120,864 |
| 2023-04-03 | $10.60 | $10.66 | $10.46 | $10.50 | $10.50 | 111,721 |
| 2023-03-31 | $10.56 | $10.60 | $10.53 | $10.57 | $10.57 | 95,431 |
| 2023-03-30 | $10.41 | $10.55 | $10.41 | $10.52 | $10.52 | 97,098 |
| 2023-03-29 | $10.35 | $10.42 | $10.35 | $10.37 | $10.37 | 29,997 |
| 2023-03-28 | $10.35 | $10.39 | $10.33 | $10.36 | $10.36 | 106,519 |
| 2023-03-27 | $10.34 | $10.44 | $10.33 | $10.35 | $10.35 | 58,214 |
| 2023-03-24 | $10.26 | $10.33 | $10.26 | $10.32 | $10.32 | 99,824 |
| 2023-03-23 | $10.33 | $10.33 | $10.25 | $10.29 | $10.29 | 106,439 |
| 2023-03-22 | $10.26 | $10.33 | $10.18 | $10.30 | $10.30 | 122,156 |
| 2023-03-21 | $10.36 | $10.36 | $10.19 | $10.27 | $10.27 | 179,767 |
| 2023-03-20 | $10.31 | $10.34 | $10.28 | $10.32 | $10.32 | 267,469 |
| 2023-03-17 | $10.41 | $10.41 | $10.30 | $10.34 | $10.34 | 72,034 |
| 2023-03-16 | $10.35 | $10.42 | $10.32 | $10.36 | $10.36 | 103,768 |
| 2023-03-15 | $10.30 | $10.41 | $10.29 | $10.37 | $10.37 | 96,068 |
| 2023-03-14 | $10.33 | $10.37 | $10.30 | $10.33 | $10.33 | 81,274 |
| 2023-03-13 | $10.26 | $10.37 | $10.26 | $10.32 | $10.29 | 109,528 |
| 2023-03-10 | $10.39 | $10.42 | $10.25 | $10.31 | $10.28 | 234,344 |
| 2023-03-09 | $10.25 | $10.33 | $10.25 | $10.30 | $10.27 | 118,183 |
| 2023-03-08 | $10.33 | $10.35 | $10.24 | $10.25 | $10.22 | 108,055 |
| 2023-03-07 | $10.22 | $10.32 | $10.17 | $10.32 | $10.29 | 266,709 |
| 2023-03-06 | $10.21 | $10.21 | $10.18 | $10.19 | $10.16 | 204,291 |
| 2023-03-03 | $10.20 | $10.25 | $10.18 | $10.19 | $10.19 | 157,428 |
| 2023-03-02 | $10.19 | $10.22 | $10.16 | $10.16 | $10.16 | 119,065 |
| 2023-03-01 | $10.31 | $10.35 | $10.26 | $10.26 | $10.26 | 90,846 |
| 2023-02-28 | $10.33 | $10.36 | $10.27 | $10.29 | $10.29 | 152,883 |
| 2023-02-27 | $10.24 | $10.35 | $10.24 | $10.34 | $10.34 | 112,633 |
| 2023-02-24 | $10.25 | $10.29 | $10.21 | $10.23 | $10.23 | 213,701 |
| 2023-02-23 | $10.33 | $10.38 | $10.26 | $10.29 | $10.29 | 136,635 |
| 2023-02-22 | $10.35 | $10.37 | $10.28 | $10.32 | $10.32 | 120,788 |
| 2023-02-21 | $10.33 | $10.37 | $10.23 | $10.34 | $10.34 | 226,517 |
| 2023-02-17 | $10.45 | $10.48 | $10.39 | $10.42 | $10.42 | 194,490 |
| 2023-02-16 | $10.60 | $10.61 | $10.44 | $10.46 | $10.46 | 162,030 |
| 2023-02-15 | $10.70 | $10.76 | $10.65 | $10.66 | $10.66 | 127,052 |
| 2023-02-14 | $10.77 | $10.82 | $10.70 | $10.70 | $10.70 | 94,165 |
| 2023-02-13 | $10.81 | $10.86 | $10.79 | $10.84 | $10.81 | 98,347 |
| 2023-02-10 | $10.88 | $10.91 | $10.79 | $10.81 | $10.81 | 99,346 |
| 2023-02-09 | $11.00 | $11.04 | $10.87 | $10.89 | $10.89 | 146,396 |
| 2023-02-08 | $10.97 | $11.04 | $10.95 | $10.96 | $10.96 | 96,695 |
| 2023-02-07 | $10.94 | $11.04 | $10.92 | $10.97 | $10.97 | 93,209 |
| 2023-02-06 | $11.05 | $11.09 | $10.92 | $10.92 | $10.92 | 198,120 |
| 2023-02-03 | $11.12 | $11.16 | $11.05 | $11.09 | $11.09 | 139,542 |
| 2023-02-02 | $11.19 | $11.26 | $11.16 | $11.18 | $11.18 | 155,061 |
| 2023-02-01 | $11.17 | $11.20 | $11.11 | $11.14 | $11.14 | 212,741 |
| 2023-01-31 | $11.06 | $11.19 | $11.00 | $11.17 | $11.17 | 313,673 |
| 2023-01-30 | $10.77 | $11.04 | $10.75 | $10.99 | $10.99 | 535,631 |
| 2023-01-27 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 56,765 |
| 2023-01-26 | $10.80 | $10.87 | $10.75 | $10.76 | $10.76 | 105,194 |
| 2023-01-25 | $10.84 | $10.86 | $10.78 | $10.79 | $10.79 | 91,995 |
| 2023-01-24 | $10.86 | $10.88 | $10.81 | $10.84 | $10.84 | 84,470 |
| 2023-01-23 | $10.84 | $10.90 | $10.82 | $10.82 | $10.82 | 202,882 |
| 2023-01-20 | $10.81 | $10.86 | $10.77 | $10.83 | $10.83 | 743,192 |
| 2023-01-19 | $10.73 | $10.84 | $10.73 | $10.77 | $10.77 | 176,440 |
| 2023-01-18 | $10.70 | $10.75 | $10.70 | $10.72 | $10.72 | 264,888 |
| 2023-01-17 | $10.65 | $10.68 | $10.63 | $10.64 | $10.64 | 263,319 |
| 2023-01-13 | $10.66 | $10.70 | $10.62 | $10.63 | $10.63 | 326,066 |
| 2023-01-12 | $10.56 | $10.64 | $10.53 | $10.64 | $10.64 | 123,946 |
| 2023-01-11 | $10.55 | $10.57 | $10.48 | $10.55 | $10.52 | 193,720 |
| 2023-01-10 | $10.57 | $10.61 | $10.48 | $10.51 | $10.48 | 138,576 |
| 2023-01-09 | $10.47 | $10.54 | $10.45 | $10.52 | $10.49 | 211,466 |
| 2023-01-06 | $10.40 | $10.50 | $10.35 | $10.43 | $10.40 | 128,901 |
| 2023-01-05 | $10.40 | $10.46 | $10.36 | $10.36 | $10.33 | 246,769 |
| 2023-01-04 | $10.36 | $10.44 | $10.36 | $10.44 | $10.41 | 128,694 |
| 2023-01-03 | $10.33 | $10.37 | $10.30 | $10.30 | $10.27 | 240,236 |
| 2022-12-30 | $10.27 | $10.32 | $10.20 | $10.26 | $10.26 | 340,215 |
| 2022-12-29 | $10.21 | $10.28 | $10.16 | $10.28 | $10.28 | 440,598 |
| 2022-12-28 | $10.17 | $10.24 | $10.12 | $10.13 | $10.13 | 436,220 |
| 2022-12-27 | $10.24 | $10.28 | $10.14 | $10.14 | $10.14 | 416,034 |
| 2022-12-23 | $10.25 | $10.25 | $10.20 | $10.21 | $10.21 | 316,154 |
| 2022-12-22 | $10.27 | $10.37 | $10.21 | $10.25 | $10.25 | 618,977 |
| 2022-12-21 | $10.29 | $10.32 | $10.28 | $10.31 | $10.31 | 805,050 |
| 2022-12-20 | $10.17 | $10.36 | $10.16 | $10.27 | $10.27 | 450,641 |
| 2022-12-19 | $10.29 | $10.36 | $10.29 | $10.32 | $10.32 | 460,790 |
| 2022-12-16 | $10.30 | $10.33 | $10.26 | $10.32 | $10.32 | 219,832 |
| 2022-12-15 | $10.43 | $10.43 | $10.33 | $10.33 | $10.33 | 279,394 |
| 2022-12-14 | $10.42 | $10.47 | $10.38 | $10.43 | $10.43 | 290,668 |
| 2022-12-13 | $10.61 | $10.66 | $10.45 | $10.45 | $10.41 | 211,911 |
| 2022-12-12 | $10.48 | $10.60 | $10.45 | $10.45 | $10.41 | 434,136 |
| 2022-12-09 | $10.47 | $10.49 | $10.38 | $10.41 | $10.41 | 224,101 |
| 2022-12-08 | $10.52 | $10.52 | $10.46 | $10.48 | $10.48 | 376,056 |
| 2022-12-07 | $10.48 | $10.57 | $10.46 | $10.50 | $10.50 | 216,265 |
| 2022-12-06 | $10.45 | $10.51 | $10.45 | $10.46 | $10.46 | 400,158 |
| 2022-12-05 | $10.60 | $10.61 | $10.40 | $10.45 | $10.45 | 374,911 |
| 2022-12-02 | $10.66 | $10.70 | $10.57 | $10.60 | $10.60 | 150,868 |
| 2022-12-01 | $10.68 | $10.71 | $10.62 | $10.68 | $10.68 | 223,021 |
| 2022-11-30 | $10.58 | $10.66 | $10.55 | $10.61 | $10.61 | 179,279 |
| 2022-11-29 | $10.52 | $10.60 | $10.50 | $10.53 | $10.53 | 120,685 |
| 2022-11-28 | $10.49 | $10.56 | $10.49 | $10.52 | $10.52 | 188,209 |
| 2022-11-25 | $10.50 | $10.54 | $10.50 | $10.53 | $10.53 | 68,410 |
| 2022-11-23 | $10.50 | $10.56 | $10.49 | $10.52 | $10.52 | 194,069 |
| 2022-11-22 | $10.40 | $10.51 | $10.37 | $10.49 | $10.49 | 143,509 |
| 2022-11-21 | $10.23 | $10.42 | $10.23 | $10.37 | $10.37 | 333,937 |
| 2022-11-18 | $10.29 | $10.33 | $10.23 | $10.25 | $10.25 | 175,504 |
| 2022-11-17 | $10.28 | $10.36 | $10.25 | $10.28 | $10.28 | 276,217 |
| 2022-11-16 | $10.38 | $10.38 | $10.17 | $10.32 | $10.32 | 607,681 |
| 2022-11-15 | $9.97 | $10.28 | $9.92 | $10.26 | $10.26 | 1,053,672 |
| 2022-11-14 | $9.95 | $9.95 | $9.83 | $9.84 | $9.84 | 111,532 |
| 2022-11-11 | $9.92 | $10.29 | $9.86 | $9.95 | $9.91 | 319,455 |
| 2022-11-10 | $9.64 | $9.89 | $9.64 | $9.82 | $9.78 | 399,989 |
| 2022-11-09 | $9.56 | $9.56 | $9.48 | $9.51 | $9.47 | 214,045 |
| 2022-11-08 | $9.64 | $9.66 | $9.53 | $9.55 | $9.51 | 177,113 |
| 2022-11-07 | $9.58 | $9.64 | $9.52 | $9.58 | $9.54 | 208,474 |
| 2022-11-04 | $9.59 | $9.69 | $9.56 | $9.58 | $9.54 | 180,840 |
| 2022-11-03 | $9.59 | $9.60 | $9.51 | $9.53 | $9.49 | 177,889 |
| 2022-11-02 | $9.60 | $9.72 | $9.58 | $9.60 | $9.56 | 446,796 |
| 2022-11-01 | $9.66 | $9.67 | $9.57 | $9.62 | $9.58 | 227,327 |
| 2022-10-31 | $9.50 | $9.57 | $9.48 | $9.56 | $9.52 | 316,973 |
| 2022-10-28 | $9.46 | $9.52 | $9.45 | $9.51 | $9.47 | 225,044 |
| 2022-10-27 | $9.45 | $9.49 | $9.38 | $9.43 | $9.39 | 290,652 |
| 2022-10-26 | $9.53 | $9.55 | $9.48 | $9.48 | $9.44 | 216,717 |
| 2022-10-25 | $9.52 | $9.55 | $9.44 | $9.53 | $9.49 | 503,172 |
| 2022-10-24 | $9.57 | $9.63 | $9.48 | $9.48 | $9.44 | 423,384 |
| 2022-10-21 | $9.65 | $9.67 | $9.58 | $9.64 | $9.60 | 145,682 |
| 2022-10-20 | $9.67 | $9.75 | $9.67 | $9.69 | $9.65 | 551,165 |
| 2022-10-19 | $9.79 | $9.79 | $9.65 | $9.71 | $9.67 | 816,260 |
| 2022-10-18 | $9.83 | $9.84 | $9.78 | $9.81 | $9.77 | 540,745 |
| 2022-10-17 | $9.83 | $9.83 | $9.76 | $9.78 | $9.74 | 462,202 |
| 2022-10-14 | $9.81 | $9.85 | $9.77 | $9.79 | $9.79 | 763,243 |
| 2022-10-13 | $9.79 | $9.86 | $9.67 | $9.81 | $9.81 | 328,170 |
| 2022-10-12 | $9.86 | $9.90 | $9.86 | $9.87 | $9.83 | 692,320 |
| 2022-10-11 | $9.82 | $9.90 | $9.79 | $9.87 | $9.83 | 155,079 |
| 2022-10-10 | $9.91 | $9.91 | $9.80 | $9.80 | $9.80 | 91,271 |
| 2022-10-07 | $9.88 | $9.93 | $9.85 | $9.86 | $9.86 | 174,168 |
| 2022-10-06 | $9.95 | $9.95 | $9.89 | $9.91 | $9.91 | 85,478 |
| 2022-10-05 | $9.97 | $9.97 | $9.87 | $9.91 | $9.91 | 170,976 |
| 2022-10-04 | $9.93 | $10.12 | $9.93 | $9.99 | $9.99 | 170,360 |
| 2022-10-03 | $9.94 | $10.04 | $9.90 | $9.93 | $9.93 | 240,818 |
| 2022-09-30 | $9.94 | $9.96 | $9.82 | $9.82 | $9.82 | 314,989 |
| 2022-09-29 | $9.95 | $9.96 | $9.84 | $9.92 | $9.92 | 216,627 |
| 2022-09-28 | $9.89 | $10.00 | $9.86 | $9.98 | $9.98 | 236,835 |
| 2022-09-27 | $9.80 | $9.89 | $9.75 | $9.83 | $9.83 | 430,192 |
| 2022-09-26 | $9.94 | $9.99 | $9.78 | $9.79 | $9.79 | 344,984 |
| 2022-09-23 | $10.12 | $10.12 | $9.97 | $9.99 | $9.99 | 316,233 |
| 2022-09-22 | $10.23 | $10.26 | $10.11 | $10.12 | $10.12 | 258,889 |
| 2022-09-21 | $10.29 | $10.34 | $10.23 | $10.24 | $10.24 | 198,808 |
| 2022-09-20 | $10.25 | $10.33 | $10.23 | $10.27 | $10.27 | 151,649 |
| 2022-09-19 | $10.39 | $10.44 | $10.25 | $10.29 | $10.29 | 701,669 |
| 2022-09-16 | $10.45 | $10.45 | $10.36 | $10.39 | $10.39 | 221,791 |
| 2022-09-15 | $10.62 | $10.62 | $10.47 | $10.50 | $10.50 | 91,128 |
| 2022-09-14 | $10.64 | $10.64 | $10.60 | $10.62 | $10.62 | 71,837 |
| 2022-09-13 | $10.71 | $10.75 | $10.66 | $10.67 | $10.67 | 117,404 |
| 2022-09-12 | $10.74 | $10.82 | $10.67 | $10.77 | $10.77 | 267,697 |
| 2022-09-09 | $10.67 | $10.78 | $10.63 | $10.68 | $10.68 | 156,451 |
| 2022-09-08 | $10.76 | $10.77 | $10.65 | $10.67 | $10.67 | 154,820 |
| 2022-09-07 | $10.76 | $10.76 | $10.73 | $10.75 | $10.75 | 89,742 |
| 2022-09-06 | $10.83 | $10.87 | $10.72 | $10.75 | $10.75 | 156,502 |
| 2022-09-02 | $10.84 | $10.94 | $10.80 | $10.84 | $10.84 | 96,395 |
| 2022-09-01 | $10.87 | $10.88 | $10.79 | $10.82 | $10.82 | 227,469 |
| 2022-08-31 | $10.97 | $11.03 | $10.92 | $10.96 | $10.96 | 149,252 |
| 2022-08-30 | $10.99 | $11.02 | $10.91 | $10.97 | $10.97 | 217,681 |
| 2022-08-29 | $11.01 | $11.03 | $10.93 | $10.93 | $10.93 | 205,342 |
| 2022-08-26 | $11.10 | $11.11 | $11.01 | $11.03 | $11.03 | 118,101 |
| 2022-08-25 | $11.16 | $11.17 | $11.08 | $11.11 | $11.11 | 76,455 |
| 2022-08-24 | $11.12 | $11.16 | $11.08 | $11.12 | $11.12 | 93,381 |
| 2022-08-23 | $11.09 | $11.16 | $11.02 | $11.12 | $11.12 | 94,582 |
| 2022-08-22 | $11.15 | $11.16 | $11.07 | $11.09 | $11.09 | 87,133 |
| 2022-08-19 | $11.31 | $11.32 | $11.07 | $11.16 | $11.16 | 242,498 |
| 2022-08-18 | $11.33 | $11.38 | $11.29 | $11.38 | $11.38 | 121,139 |
| 2022-08-17 | $11.40 | $11.41 | $11.30 | $11.33 | $11.33 | 67,701 |
| 2022-08-16 | $11.47 | $11.49 | $11.39 | $11.41 | $11.41 | 74,580 |
| 2022-08-15 | $11.47 | $11.49 | $11.43 | $11.47 | $11.47 | 77,921 |
| 2022-08-12 | $11.44 | $11.51 | $11.43 | $11.47 | $11.47 | 113,957 |
| 2022-08-11 | $11.50 | $11.57 | $11.44 | $11.44 | $11.39 | 113,442 |
| 2022-08-10 | $11.48 | $11.57 | $11.47 | $11.50 | $11.45 | 124,914 |
| 2022-08-09 | $11.47 | $11.50 | $11.39 | $11.43 | $11.38 | 73,185 |
| 2022-08-08 | $11.56 | $11.60 | $11.44 | $11.44 | $11.39 | 165,314 |
| 2022-08-05 | $11.57 | $11.59 | $11.50 | $11.52 | $11.47 | 65,720 |
| 2022-08-04 | $11.60 | $11.73 | $11.59 | $11.60 | $11.55 | 115,844 |
| 2022-08-03 | $11.68 | $11.69 | $11.60 | $11.63 | $11.58 | 154,293 |
| 2022-08-02 | $11.64 | $11.68 | $11.57 | $11.64 | $11.59 | 109,031 |
| 2022-08-01 | $11.62 | $11.69 | $11.55 | $11.58 | $11.53 | 244,715 |
| 2022-07-29 | $11.57 | $11.74 | $11.51 | $11.59 | $11.54 | 295,292 |
| 2022-07-28 | $11.32 | $11.50 | $11.27 | $11.47 | $11.42 | 187,290 |
| 2022-07-27 | $11.32 | $11.32 | $11.23 | $11.30 | $11.25 | 165,292 |
| 2022-07-26 | $11.28 | $11.29 | $11.21 | $11.27 | $11.22 | 91,830 |
| 2022-07-25 | $11.23 | $11.27 | $11.17 | $11.25 | $11.20 | 98,077 |
| 2022-07-22 | $11.23 | $11.30 | $11.21 | $11.27 | $11.22 | 153,395 |
| 2022-07-21 | $11.27 | $11.27 | $11.17 | $11.20 | $11.15 | 97,965 |
| 2022-07-20 | $11.22 | $11.32 | $11.19 | $11.24 | $11.19 | 87,878 |
| 2022-07-19 | $11.18 | $11.25 | $11.15 | $11.22 | $11.17 | 90,076 |
| 2022-07-18 | $11.22 | $11.25 | $11.16 | $11.17 | $11.12 | 73,616 |
| 2022-07-15 | $11.20 | $11.26 | $11.19 | $11.20 | $11.15 | 79,866 |
| 2022-07-14 | $11.15 | $11.18 | $11.10 | $11.17 | $11.12 | 143,220 |
| 2022-07-13 | $11.21 | $11.27 | $11.15 | $11.22 | $11.13 | 159,672 |
| 2022-07-12 | $11.28 | $11.37 | $11.26 | $11.30 | $11.20 | 90,552 |
| 2022-07-11 | $11.22 | $11.30 | $11.17 | $11.27 | $11.18 | 107,236 |
| 2022-07-08 | $11.14 | $11.24 | $11.08 | $11.20 | $11.11 | 115,624 |
| 2022-07-07 | $11.13 | $11.15 | $11.07 | $11.15 | $11.06 | 82,518 |
| 2022-07-06 | $11.09 | $11.15 | $11.05 | $11.07 | $10.98 | 126,318 |
| 2022-07-05 | $11.09 | $11.09 | $10.97 | $11.03 | $10.94 | 244,383 |
| 2022-07-01 | $11.19 | $11.20 | $10.99 | $11.09 | $11.00 | 203,145 |
| 2022-06-30 | $11.03 | $11.08 | $11.00 | $11.05 | $10.96 | 148,322 |
| 2022-06-29 | $10.98 | $11.10 | $10.97 | $11.04 | $10.95 | 211,061 |
| 2022-06-28 | $10.97 | $11.10 | $10.95 | $10.98 | $10.89 | 118,644 |
| 2022-06-27 | $10.94 | $11.02 | $10.89 | $10.99 | $10.90 | 157,137 |
| 2022-06-24 | $10.84 | $11.02 | $10.82 | $11.02 | $10.93 | 118,597 |
| 2022-06-23 | $10.65 | $10.80 | $10.65 | $10.79 | $10.70 | 164,093 |
| 2022-06-22 | $10.56 | $10.68 | $10.54 | $10.56 | $10.47 | 234,545 |
| 2022-06-21 | $10.58 | $10.73 | $10.52 | $10.52 | $10.43 | 187,693 |
| 2022-06-17 | $10.65 | $10.72 | $10.57 | $10.62 | $10.53 | 220,776 |
| 2022-06-16 | $10.66 | $10.66 | $10.49 | $10.56 | $10.47 | 126,569 |
| 2022-06-15 | $10.90 | $10.95 | $10.67 | $10.72 | $10.63 | 205,172 |
| 2022-06-14 | $11.17 | $11.17 | $10.90 | $10.90 | $10.81 | 263,573 |
| 2022-06-13 | $11.26 | $11.27 | $10.98 | $11.21 | $11.07 | 273,658 |
| 2022-06-10 | $11.34 | $11.37 | $11.19 | $11.37 | $11.22 | 135,733 |
| 2022-06-09 | $11.50 | $11.50 | $11.28 | $11.34 | $11.20 | 146,150 |
| 2022-06-08 | $11.53 | $11.56 | $11.49 | $11.50 | $11.35 | 155,152 |
| 2022-06-07 | $11.57 | $11.66 | $11.54 | $11.60 | $11.45 | 159,441 |
| 2022-06-06 | $11.62 | $11.73 | $11.54 | $11.55 | $11.40 | 125,265 |
| 2022-06-03 | $11.65 | $11.69 | $11.59 | $11.63 | $11.48 | 81,087 |
| 2022-06-02 | $11.65 | $11.74 | $11.60 | $11.69 | $11.54 | 113,366 |
| 2022-06-01 | $11.80 | $11.80 | $11.55 | $11.64 | $11.49 | 268,548 |
| 2022-05-31 | $11.64 | $11.66 | $11.55 | $11.65 | $11.50 | 161,353 |
| 2022-05-27 | $11.58 | $11.79 | $11.58 | $11.68 | $11.53 | 308,181 |
| 2022-05-26 | $11.47 | $11.60 | $11.45 | $11.54 | $11.39 | 355,441 |
| 2022-05-25 | $11.07 | $11.49 | $11.07 | $11.47 | $11.32 | 255,467 |
| 2022-05-24 | $10.98 | $11.04 | $10.98 | $11.00 | $10.86 | 283,933 |
| 2022-05-23 | $10.85 | $10.97 | $10.85 | $10.94 | $10.80 | 108,448 |
| 2022-05-20 | $10.74 | $10.85 | $10.74 | $10.82 | $10.68 | 114,471 |
| 2022-05-19 | $10.74 | $10.81 | $10.69 | $10.71 | $10.57 | 389,383 |
| 2022-05-18 | $10.81 | $10.81 | $10.69 | $10.77 | $10.63 | 213,356 |
| 2022-05-17 | $10.79 | $10.88 | $10.76 | $10.84 | $10.70 | 458,029 |
| 2022-05-16 | $10.79 | $10.84 | $10.73 | $10.82 | $10.68 | 229,517 |
| 2022-05-13 | $10.93 | $10.96 | $10.62 | $10.80 | $10.66 | 759,949 |
| 2022-05-12 | $10.87 | $11.01 | $10.81 | $10.94 | $10.80 | 386,160 |
| 2022-05-11 | $10.86 | $10.98 | $10.81 | $10.95 | $10.76 | 356,959 |
| 2022-05-10 | $10.90 | $10.93 | $10.85 | $10.87 | $10.68 | 208,247 |
| 2022-05-09 | $10.90 | $10.91 | $10.83 | $10.86 | $10.67 | 356,684 |
| 2022-05-06 | $10.88 | $11.17 | $10.85 | $10.90 | $10.71 | 426,835 |
| 2022-05-05 | $10.97 | $10.97 | $10.88 | $10.92 | $10.73 | 298,694 |
| 2022-05-04 | $11.03 | $11.11 | $10.90 | $11.03 | $10.84 | 312,728 |
| 2022-05-03 | $11.11 | $11.11 | $10.95 | $11.02 | $10.83 | 238,806 |
| 2022-05-02 | $11.07 | $11.11 | $11.00 | $11.04 | $10.85 | 216,331 |
| 2022-04-29 | $11.05 | $11.08 | $11.01 | $11.08 | $10.89 | 239,277 |
| 2022-04-28 | $11.09 | $11.18 | $11.08 | $11.09 | $10.90 | 485,357 |
| 2022-04-27 | $11.23 | $11.30 | $11.05 | $11.12 | $10.93 | 285,225 |
| 2022-04-26 | $11.31 | $11.35 | $11.25 | $11.25 | $11.06 | 215,275 |
| 2022-04-25 | $11.32 | $11.35 | $11.21 | $11.33 | $11.14 | 180,138 |
| 2022-04-22 | $11.38 | $11.43 | $11.25 | $11.37 | $11.18 | 95,070 |
| 2022-04-21 | $11.42 | $11.46 | $11.37 | $11.38 | $11.19 | 135,188 |
| 2022-04-20 | $11.30 | $11.45 | $11.30 | $11.45 | $11.25 | 151,094 |
| 2022-04-19 | $11.40 | $11.40 | $11.29 | $11.30 | $11.11 | 177,693 |
| 2022-04-18 | $11.42 | $11.46 | $11.38 | $11.45 | $11.25 | 125,279 |
| 2022-04-14 | $11.49 | $11.51 | $11.43 | $11.43 | $11.23 | 96,440 |
| 2022-04-13 | $11.50 | $11.60 | $11.48 | $11.52 | $11.32 | 199,727 |
| 2022-04-12 | $11.63 | $11.71 | $11.61 | $11.62 | $11.37 | 138,045 |
| 2022-04-11 | $11.69 | $11.72 | $11.59 | $11.60 | $11.35 | 174,692 |
| 2022-04-08 | $11.71 | $11.75 | $11.68 | $11.72 | $11.47 | 100,252 |
| 2022-04-07 | $11.85 | $11.91 | $11.78 | $11.78 | $11.53 | 72,482 |
| 2022-04-06 | $11.92 | $11.94 | $11.87 | $11.87 | $11.62 | 118,661 |
| 2022-04-05 | $12.05 | $12.11 | $11.92 | $11.92 | $11.67 | 112,786 |
| 2022-04-04 | $12.08 | $12.13 | $12.02 | $12.08 | $11.82 | 141,901 |
| 2022-04-01 | $12.18 | $12.18 | $12.07 | $12.13 | $11.87 | 1,677,040 |
| 2022-03-31 | $12.06 | $12.14 | $12.03 | $12.14 | $11.88 | 108,035 |
| 2022-03-30 | $11.94 | $12.11 | $11.94 | $12.03 | $11.78 | 61,136 |
| 2022-03-29 | $11.91 | $12.02 | $11.89 | $11.94 | $11.69 | 129,244 |
| 2022-03-28 | $11.93 | $11.93 | $11.89 | $11.91 | $11.66 | 123,704 |
| 2022-03-25 | $11.99 | $11.99 | $11.89 | $11.94 | $11.69 | 103,635 |
| 2022-03-24 | $12.04 | $12.04 | $11.97 | $11.97 | $11.72 | 101,394 |
| 2022-03-23 | $11.97 | $12.07 | $11.97 | $12.05 | $11.79 | 104,389 |
| 2022-03-22 | $11.98 | $12.02 | $11.95 | $12.01 | $11.76 | 194,846 |
| 2022-03-21 | $12.00 | $12.01 | $11.94 | $11.98 | $11.73 | 104,930 |
| 2022-03-18 | $12.10 | $12.10 | $12.02 | $12.04 | $11.79 | 105,955 |
| 2022-03-17 | $12.00 | $12.08 | $11.96 | $12.04 | $11.79 | 130,236 |
| 2022-03-16 | $12.07 | $12.15 | $11.95 | $12.01 | $11.76 | 80,440 |
| 2022-03-15 | $12.12 | $12.18 | $12.02 | $12.04 | $11.79 | 74,522 |
| 2022-03-14 | $12.21 | $12.21 | $12.05 | $12.07 | $11.81 | 104,004 |
| 2022-03-11 | $12.32 | $12.37 | $12.27 | $12.27 | $11.96 | 29,163 |
| 2022-03-10 | $12.41 | $12.44 | $12.32 | $12.36 | $12.05 | 98,147 |
| 2022-03-09 | $12.54 | $12.54 | $12.41 | $12.41 | $12.10 | 103,680 |
| 2022-03-08 | $12.48 | $12.54 | $12.40 | $12.51 | $12.20 | 75,408 |
| 2022-03-07 | $12.61 | $12.65 | $12.50 | $12.50 | $12.19 | 120,321 |
| 2022-03-04 | $12.65 | $12.70 | $12.58 | $12.65 | $12.33 | 98,656 |
| 2022-03-03 | $12.62 | $12.68 | $12.59 | $12.65 | $12.33 | 44,548 |
| 2022-03-02 | $12.75 | $12.77 | $12.59 | $12.59 | $12.27 | 122,303 |
| 2022-03-01 | $12.75 | $12.86 | $12.69 | $12.74 | $12.42 | 154,149 |
| 2022-02-28 | $12.64 | $12.72 | $12.58 | $12.69 | $12.37 | 124,555 |
| 2022-02-25 | $12.58 | $12.69 | $12.58 | $12.64 | $12.32 | 128,239 |
| 2022-02-24 | $12.54 | $12.65 | $12.50 | $12.58 | $12.26 | 125,430 |
| 2022-02-23 | $12.55 | $12.61 | $12.52 | $12.55 | $12.24 | 60,708 |
| 2022-02-22 | $12.68 | $12.68 | $12.55 | $12.56 | $12.25 | 55,464 |
| 2022-02-18 | $12.63 | $12.73 | $12.63 | $12.68 | $12.36 | 45,443 |
| 2022-02-17 | $12.71 | $12.77 | $12.59 | $12.63 | $12.31 | 189,821 |
| 2022-02-16 | $12.63 | $12.70 | $12.54 | $12.66 | $12.34 | 1,012,470 |
| 2022-02-15 | $12.51 | $12.78 | $12.46 | $12.68 | $12.36 | 321,599 |
| 2022-02-14 | $12.62 | $12.62 | $12.46 | $12.49 | $12.18 | 217,586 |
| 2022-02-11 | $12.83 | $12.83 | $12.57 | $12.66 | $12.30 | 363,011 |
| 2022-02-10 | $12.99 | $13.02 | $12.83 | $12.83 | $12.46 | 166,008 |
| 2022-02-09 | $13.04 | $13.07 | $12.81 | $12.99 | $12.62 | 66,069 |
| 2022-02-08 | $13.02 | $13.11 | $12.93 | $13.01 | $12.64 | 115,020 |
| 2022-02-07 | $12.98 | $13.10 | $12.94 | $13.03 | $12.66 | 99,798 |
| 2022-02-04 | $13.01 | $13.06 | $12.95 | $12.95 | $12.58 | 112,717 |
| 2022-02-03 | $13.14 | $13.18 | $13.03 | $13.03 | $12.66 | 74,670 |
| 2022-02-02 | $13.18 | $13.33 | $13.16 | $13.26 | $12.88 | 236,538 |
| 2022-02-01 | $13.08 | $13.20 | $13.03 | $13.15 | $12.77 | 74,510 |
| 2022-01-31 | $12.97 | $13.07 | $12.95 | $13.02 | $12.65 | 66,190 |
| 2022-01-28 | $13.02 | $13.07 | $12.97 | $13.00 | $12.63 | 84,002 |
| 2022-01-27 | $13.17 | $13.20 | $12.99 | $12.99 | $12.62 | 107,360 |
| 2022-01-26 | $13.22 | $13.28 | $13.11 | $13.14 | $12.76 | 137,224 |
| 2022-01-25 | $13.05 | $13.23 | $13.03 | $13.18 | $12.80 | 124,557 |
| 2022-01-24 | $13.10 | $13.10 | $13.01 | $13.09 | $12.71 | 134,913 |
| 2022-01-21 | $13.07 | $13.13 | $13.02 | $13.11 | $12.73 | 164,763 |
| 2022-01-20 | $13.15 | $13.26 | $13.05 | $13.06 | $12.68 | 160,348 |
| 2022-01-19 | $13.16 | $13.20 | $13.03 | $13.12 | $12.74 | 213,410 |
| 2022-01-18 | $13.34 | $13.36 | $13.13 | $13.15 | $12.77 | 250,451 |
| 2022-01-14 | $13.50 | $13.50 | $13.36 | $13.37 | $12.99 | 109,553 |
| 2022-01-13 | $13.58 | $13.60 | $13.49 | $13.51 | $13.12 | 69,527 |
| 2022-01-12 | $13.61 | $13.64 | $13.57 | $13.60 | $13.16 | 104,295 |
| 2022-01-11 | $13.66 | $13.66 | $13.60 | $13.62 | $13.18 | 84,521 |
| 2022-01-10 | $13.66 | $13.69 | $13.61 | $13.67 | $13.23 | 68,792 |
| 2022-01-07 | $13.72 | $13.73 | $13.63 | $13.66 | $13.22 | 87,090 |
| 2022-01-06 | $13.66 | $13.72 | $13.62 | $13.72 | $13.28 | 124,739 |
| 2022-01-05 | $13.72 | $13.74 | $13.66 | $13.67 | $13.23 | 64,859 |
| 2022-01-04 | $13.71 | $13.80 | $13.67 | $13.69 | $13.25 | 107,253 |
| 2022-01-03 | $13.79 | $13.81 | $13.71 | $13.72 | $13.28 | 100,328 |
| 2021-12-31 | $13.81 | $13.85 | $13.75 | $13.79 | $13.35 | 110,407 |
| 2021-12-30 | $13.78 | $13.80 | $13.74 | $13.78 | $13.34 | 145,657 |
| 2021-12-29 | $13.80 | $13.80 | $13.74 | $13.79 | $13.35 | 157,707 |
| 2021-12-28 | $13.81 | $13.81 | $13.77 | $13.79 | $13.35 | 67,120 |
| 2021-12-27 | $13.85 | $13.86 | $13.78 | $13.80 | $13.36 | 29,131 |
| 2021-12-23 | $13.77 | $13.85 | $13.77 | $13.81 | $13.37 | 51,328 |
| 2021-12-22 | $13.73 | $13.83 | $13.70 | $13.79 | $13.35 | 70,533 |
| 2021-12-21 | $13.68 | $13.74 | $13.66 | $13.69 | $13.25 | 89,946 |
| 2021-12-20 | $13.70 | $13.78 | $13.70 | $13.72 | $13.28 | 75,943 |
| 2021-12-17 | $13.67 | $13.79 | $13.67 | $13.75 | $13.31 | 48,556 |
| 2021-12-16 | $13.66 | $13.76 | $13.66 | $13.69 | $13.25 | 54,710 |
| 2021-12-15 | $13.68 | $13.72 | $13.63 | $13.66 | $13.22 | 69,428 |
| 2021-12-14 | $13.72 | $13.72 | $13.63 | $13.64 | $13.20 | 88,739 |
| 2021-12-13 | $13.79 | $13.82 | $13.77 | $13.78 | $13.29 | 135,219 |
| 2021-12-10 | $13.73 | $13.79 | $13.73 | $13.78 | $13.29 | 34,491 |
| 2021-12-09 | $13.79 | $13.80 | $13.72 | $13.72 | $13.23 | 69,036 |
| 2021-12-08 | $13.69 | $13.80 | $13.67 | $13.77 | $13.28 | 84,578 |
| 2021-12-07 | $13.64 | $13.73 | $13.63 | $13.66 | $13.17 | 100,452 |
| 2021-12-06 | $13.63 | $13.66 | $13.60 | $13.62 | $13.14 | 71,764 |
| 2021-12-03 | $13.66 | $13.67 | $13.57 | $13.59 | $13.11 | 212,185 |
| 2021-12-02 | $13.85 | $13.85 | $13.60 | $13.65 | $13.16 | 197,976 |
| 2021-12-01 | $13.93 | $13.94 | $13.80 | $13.82 | $13.33 | 68,881 |
| 2021-11-30 | $13.80 | $13.88 | $13.74 | $13.82 | $13.33 | 98,217 |
| 2021-11-29 | $13.75 | $13.85 | $13.75 | $13.83 | $13.34 | 79,989 |
| 2021-11-26 | $13.76 | $13.77 | $13.71 | $13.75 | $13.26 | 36,715 |
| 2021-11-24 | $13.77 | $13.80 | $13.73 | $13.76 | $13.27 | 33,604 |
| 2021-11-23 | $13.73 | $13.76 | $13.71 | $13.76 | $13.27 | 63,072 |
| 2021-11-22 | $13.76 | $13.76 | $13.71 | $13.73 | $13.24 | 54,425 |
| 2021-11-19 | $13.71 | $13.75 | $13.71 | $13.73 | $13.24 | 99,770 |
| 2021-11-18 | $13.77 | $13.80 | $13.71 | $13.71 | $13.22 | 97,202 |
| 2021-11-17 | $13.78 | $13.80 | $13.69 | $13.73 | $13.24 | 94,773 |
| 2021-11-16 | $13.83 | $13.83 | $13.75 | $13.76 | $13.27 | 55,687 |
| 2021-11-15 | $13.85 | $13.85 | $13.76 | $13.81 | $13.32 | 63,024 |
| 2021-11-12 | $13.81 | $13.83 | $13.78 | $13.83 | $13.34 | 54,257 |
| 2021-11-11 | $13.82 | $13.90 | $13.82 | $13.83 | $13.29 | 58,456 |
| 2021-11-10 | $13.99 | $14.00 | $13.78 | $13.80 | $13.26 | 71,016 |
| 2021-11-09 | $13.98 | $13.99 | $13.95 | $13.99 | $13.45 | 34,589 |
| 2021-11-08 | $13.96 | $14.00 | $13.94 | $13.96 | $13.42 | 134,867 |
| 2021-11-05 | $13.84 | $13.91 | $13.84 | $13.91 | $13.37 | 121,254 |
| 2021-11-04 | $13.79 | $13.81 | $13.75 | $13.79 | $13.25 | 65,670 |
| 2021-11-03 | $13.78 | $13.82 | $13.72 | $13.76 | $13.22 | 84,156 |
| 2021-11-02 | $13.70 | $13.78 | $13.70 | $13.76 | $13.22 | 72,945 |
| 2021-11-01 | $13.66 | $13.73 | $13.66 | $13.72 | $13.19 | 87,563 |
| 2021-10-29 | $13.58 | $13.70 | $13.54 | $13.66 | $13.13 | 110,762 |
| 2021-10-28 | $13.66 | $13.66 | $13.55 | $13.64 | $13.11 | 88,808 |
| 2021-10-27 | $13.62 | $13.65 | $13.57 | $13.63 | $13.10 | 88,008 |
| 2021-10-26 | $13.61 | $13.63 | $13.51 | $13.59 | $13.06 | 132,105 |
| 2021-10-25 | $13.71 | $13.75 | $13.61 | $13.61 | $13.08 | 121,293 |
| 2021-10-22 | $13.70 | $13.78 | $13.66 | $13.69 | $13.16 | 93,668 |
| 2021-10-21 | $13.75 | $13.75 | $13.64 | $13.66 | $13.13 | 113,329 |
| 2021-10-20 | $13.77 | $13.82 | $13.70 | $13.78 | $13.24 | 98,499 |
| 2021-10-19 | $13.90 | $13.91 | $13.78 | $13.79 | $13.25 | 67,388 |
| 2021-10-18 | $13.91 | $13.91 | $13.84 | $13.88 | $13.34 | 59,033 |
| 2021-10-15 | $13.90 | $13.94 | $13.90 | $13.91 | $13.37 | 43,014 |
| 2021-10-14 | $13.94 | $13.99 | $13.92 | $13.93 | $13.39 | 70,848 |
| 2021-10-13 | $13.95 | $13.99 | $13.93 | $13.97 | $13.38 | 24,925 |
| 2021-10-12 | $13.88 | $13.94 | $13.88 | $13.92 | $13.33 | 35,732 |
| 2021-10-11 | $13.90 | $13.95 | $13.88 | $13.89 | $13.30 | 41,029 |
| 2021-10-08 | $13.91 | $13.91 | $13.84 | $13.88 | $13.29 | 37,573 |
| 2021-10-07 | $13.90 | $13.99 | $13.89 | $13.90 | $13.31 | 99,774 |
| 2021-10-06 | $13.92 | $14.00 | $13.87 | $13.97 | $13.38 | 90,687 |
| 2021-10-05 | $13.96 | $13.96 | $13.87 | $13.89 | $13.30 | 58,892 |
| 2021-10-04 | $13.83 | $13.95 | $13.82 | $13.94 | $13.35 | 116,418 |
| 2021-10-01 | $13.91 | $13.91 | $13.79 | $13.83 | $13.25 | 65,777 |
| 2021-09-30 | $13.89 | $13.89 | $13.80 | $13.83 | $13.25 | 131,276 |
| 2021-09-29 | $13.78 | $13.84 | $13.75 | $13.84 | $13.26 | 99,509 |
| 2021-09-28 | $13.85 | $13.85 | $13.74 | $13.74 | $13.16 | 209,108 |
| 2021-09-27 | $13.92 | $13.93 | $13.89 | $13.89 | $13.31 | 159,271 |
| 2021-09-24 | $13.98 | $14.00 | $13.94 | $13.95 | $13.36 | 97,451 |
| 2021-09-23 | $14.03 | $14.03 | $13.94 | $13.97 | $13.38 | 177,115 |
| 2021-09-22 | $13.97 | $13.99 | $13.95 | $13.99 | $13.40 | 81,115 |
| 2021-09-21 | $13.96 | $13.99 | $13.91 | $13.93 | $13.34 | 181,124 |
| 2021-09-20 | $13.95 | $13.99 | $13.93 | $13.94 | $13.35 | 116,960 |
| 2021-09-17 | $13.97 | $14.01 | $13.96 | $13.97 | $13.38 | 47,009 |
| 2021-09-16 | $14.07 | $14.08 | $13.97 | $13.97 | $13.38 | 144,629 |
| 2021-09-15 | $14.04 | $14.06 | $14.02 | $14.05 | $13.46 | 102,375 |
| 2021-09-14 | $14.01 | $14.01 | $13.97 | $13.99 | $13.40 | 82,978 |
| 2021-09-13 | $14.04 | $14.04 | $14.01 | $14.04 | $13.40 | 82,086 |
| 2021-09-10 | $14.04 | $14.05 | $13.97 | $14.02 | $13.38 | 89,003 |
| 2021-09-09 | $13.98 | $14.04 | $13.97 | $14.02 | $13.38 | 168,977 |
| 2021-09-08 | $13.90 | $13.96 | $13.90 | $13.94 | $13.31 | 161,556 |
| 2021-09-07 | $14.09 | $14.09 | $13.84 | $13.88 | $13.25 | 207,290 |
| 2021-09-03 | $14.17 | $14.17 | $14.08 | $14.09 | $13.45 | 125,346 |
| 2021-09-02 | $14.20 | $14.20 | $14.17 | $14.17 | $13.52 | 101,674 |
| 2021-09-01 | $14.21 | $14.21 | $14.17 | $14.20 | $13.55 | 264,415 |
| 2021-08-31 | $14.21 | $14.22 | $14.17 | $14.19 | $13.54 | 157,841 |
| 2021-08-30 | $14.24 | $14.25 | $14.18 | $14.19 | $13.54 | 72,553 |
| 2021-08-27 | $14.24 | $14.26 | $14.19 | $14.22 | $13.57 | 85,089 |
| 2021-08-26 | $14.30 | $14.30 | $14.23 | $14.26 | $13.61 | 603,935 |
| 2021-08-25 | $14.27 | $14.30 | $14.26 | $14.28 | $13.63 | 86,921 |
| 2021-08-24 | $14.31 | $14.31 | $14.26 | $14.29 | $13.64 | 35,124 |
| 2021-08-23 | $14.30 | $14.31 | $14.20 | $14.26 | $13.61 | 108,838 |
| 2021-08-20 | $14.30 | $14.35 | $14.25 | $14.25 | $13.60 | 73,142 |
| 2021-08-19 | $14.30 | $14.37 | $14.29 | $14.31 | $13.66 | 49,082 |
| 2021-08-18 | $14.36 | $14.38 | $14.29 | $14.29 | $13.64 | 64,032 |
| 2021-08-17 | $14.35 | $14.38 | $14.31 | $14.36 | $13.71 | 72,211 |
| 2021-08-16 | $14.31 | $14.35 | $14.29 | $14.34 | $13.69 | 92,493 |
| 2021-08-13 | $14.31 | $14.34 | $14.26 | $14.30 | $13.65 | 112,183 |
| 2021-08-12 | $14.37 | $14.38 | $14.29 | $14.30 | $13.65 | 66,420 |
| 2021-08-11 | $14.43 | $14.45 | $14.39 | $14.41 | $13.71 | 35,640 |
| 2021-08-10 | $14.42 | $14.43 | $14.41 | $14.43 | $13.73 | 44,705 |
| 2021-08-09 | $14.39 | $14.43 | $14.38 | $14.39 | $13.69 | 51,866 |
| 2021-08-06 | $14.41 | $14.42 | $14.36 | $14.40 | $13.70 | 48,987 |
| 2021-08-05 | $14.43 | $14.45 | $14.39 | $14.42 | $13.72 | 99,538 |
| 2021-08-04 | $14.40 | $14.43 | $14.39 | $14.42 | $13.72 | 30,446 |
| 2021-08-03 | $14.36 | $14.41 | $14.36 | $14.40 | $13.70 | 43,008 |
| 2021-08-02 | $14.37 | $14.37 | $14.34 | $14.36 | $13.66 | 52,523 |
| 2021-07-30 | $14.35 | $14.36 | $14.33 | $14.33 | $13.63 | 42,236 |
| 2021-07-29 | $14.29 | $14.36 | $14.29 | $14.36 | $13.66 | 72,766 |
| 2021-07-28 | $14.15 | $14.26 | $14.12 | $14.25 | $13.56 | 62,449 |
| 2021-07-27 | $14.15 | $14.18 | $14.10 | $14.14 | $13.45 | 62,459 |
| 2021-07-26 | $14.15 | $14.18 | $14.12 | $14.13 | $13.44 | 48,742 |
| 2021-07-23 | $14.18 | $14.18 | $13.90 | $14.12 | $13.43 | 73,611 |
| 2021-07-22 | $14.13 | $14.15 | $14.12 | $14.14 | $13.45 | 75,619 |
| 2021-07-21 | $14.25 | $14.25 | $14.13 | $14.14 | $13.45 | 92,821 |
| 2021-07-20 | $14.21 | $14.24 | $14.18 | $14.19 | $13.50 | 53,736 |
| 2021-07-19 | $14.25 | $14.29 | $14.18 | $14.21 | $13.52 | 90,851 |
| 2021-07-16 | $14.31 | $14.31 | $14.23 | $14.26 | $13.57 | 58,682 |
| 2021-07-15 | $14.34 | $14.34 | $14.31 | $14.32 | $13.62 | 80,306 |
| 2021-07-14 | $14.36 | $14.37 | $14.30 | $14.33 | $13.63 | 113,984 |
| 2021-07-13 | $14.35 | $14.38 | $14.34 | $14.37 | $13.62 | 67,344 |
| 2021-07-12 | $14.33 | $14.37 | $14.31 | $14.36 | $13.61 | 67,204 |
| 2021-07-09 | $14.27 | $14.33 | $14.27 | $14.31 | $13.57 | 70,591 |
| 2021-07-08 | $14.24 | $14.27 | $14.23 | $14.27 | $13.53 | 72,712 |
| 2021-07-07 | $14.23 | $14.24 | $14.22 | $14.24 | $13.50 | 30,178 |
| 2021-07-06 | $14.19 | $14.23 | $14.19 | $14.23 | $13.49 | 70,211 |
| 2021-07-02 | $14.20 | $14.24 | $14.18 | $14.20 | $13.46 | 74,753 |
| 2021-07-01 | $14.21 | $14.23 | $14.16 | $14.22 | $13.48 | 169,255 |
| 2021-06-30 | $14.13 | $14.20 | $14.13 | $14.19 | $13.45 | 76,119 |
| 2021-06-29 | $14.12 | $14.17 | $14.11 | $14.15 | $13.42 | 88,674 |
| 2021-06-28 | $14.10 | $14.13 | $14.09 | $14.12 | $13.39 | 63,029 |
| 2021-06-25 | $14.10 | $14.11 | $14.07 | $14.09 | $13.36 | 47,273 |
| 2021-06-24 | $14.11 | $14.12 | $14.08 | $14.11 | $13.38 | 42,511 |
| 2021-06-23 | $14.11 | $14.11 | $14.05 | $14.10 | $13.37 | 55,372 |
| 2021-06-22 | $14.12 | $14.12 | $14.07 | $14.08 | $13.35 | 46,392 |
| 2021-06-21 | $14.07 | $14.14 | $14.06 | $14.09 | $13.36 | 74,468 |
| 2021-06-18 | $14.03 | $14.09 | $14.03 | $14.07 | $13.34 | 99,290 |
| 2021-06-17 | $14.07 | $14.10 | $14.02 | $14.06 | $13.33 | 43,595 |
| 2021-06-16 | $14.06 | $14.10 | $14.02 | $14.05 | $13.32 | 166,152 |
| 2021-06-15 | $14.07 | $14.10 | $14.05 | $14.06 | $13.33 | 65,770 |
| 2021-06-14 | $14.09 | $14.10 | $14.05 | $14.05 | $13.32 | 60,252 |
| 2021-06-11 | $14.14 | $14.15 | $14.12 | $14.14 | $13.36 | 69,957 |
| 2021-06-10 | $14.07 | $14.10 | $14.05 | $14.10 | $13.32 | 89,136 |
| 2021-06-09 | $14.07 | $14.09 | $14.03 | $14.03 | $13.26 | 48,101 |
| 2021-06-08 | $14.05 | $14.08 | $14.03 | $14.05 | $13.28 | 123,071 |
| 2021-06-07 | $14.02 | $14.02 | $13.98 | $14.02 | $13.25 | 53,895 |
| 2021-06-04 | $14.01 | $14.01 | $13.97 | $14.00 | $13.23 | 95,973 |
| 2021-06-03 | $13.99 | $14.01 | $13.97 | $14.00 | $13.23 | 416,390 |
| 2021-06-02 | $13.95 | $14.01 | $13.95 | $13.97 | $13.20 | 248,466 |
| 2021-06-01 | $14.00 | $14.00 | $13.94 | $13.95 | $13.18 | 90,489 |
| 2021-05-28 | $13.91 | $13.96 | $13.91 | $13.95 | $13.18 | 618,995 |
| 2021-05-27 | $13.90 | $13.90 | $13.85 | $13.87 | $13.11 | 96,427 |
| 2021-05-26 | $13.91 | $13.91 | $13.87 | $13.88 | $13.11 | 118,873 |
| 2021-05-25 | $13.86 | $13.88 | $13.82 | $13.87 | $13.11 | 42,822 |
| 2021-05-24 | $13.87 | $13.88 | $13.81 | $13.82 | $13.06 | 57,674 |
| 2021-05-21 | $13.88 | $13.88 | $13.79 | $13.81 | $13.05 | 89,926 |
| 2021-05-20 | $13.84 | $13.85 | $13.80 | $13.84 | $13.08 | 74,467 |
| 2021-05-19 | $13.84 | $13.85 | $13.79 | $13.83 | $13.07 | 53,117 |
| 2021-05-18 | $13.77 | $13.81 | $13.77 | $13.81 | $13.05 | 71,835 |
| 2021-05-17 | $13.79 | $13.80 | $13.76 | $13.78 | $13.02 | 103,839 |
| 2021-05-14 | $13.80 | $13.80 | $13.77 | $13.78 | $13.02 | 89,534 |
| 2021-05-13 | $13.78 | $13.87 | $13.78 | $13.79 | $13.03 | 86,555 |
| 2021-05-12 | $13.93 | $13.96 | $13.82 | $13.84 | $13.03 | 83,036 |
| 2021-05-11 | $13.97 | $13.97 | $13.95 | $13.96 | $13.14 | 47,005 |
| 2021-05-10 | $13.96 | $14.02 | $13.95 | $13.95 | $13.14 | 118,715 |
| 2021-05-07 | $13.98 | $14.04 | $13.94 | $13.96 | $13.14 | 89,403 |
| 2021-05-06 | $13.92 | $13.99 | $13.92 | $13.93 | $13.12 | 100,589 |
| 2021-05-05 | $13.92 | $13.94 | $13.89 | $13.89 | $13.08 | 63,189 |
| 2021-05-04 | $13.88 | $13.90 | $13.83 | $13.88 | $13.07 | 73,624 |
| 2021-05-03 | $13.89 | $13.90 | $13.84 | $13.88 | $13.07 | 97,984 |
| 2021-04-30 | $13.80 | $13.86 | $13.79 | $13.84 | $13.03 | 171,766 |
| 2021-04-29 | $13.83 | $13.86 | $13.79 | $13.82 | $13.01 | 68,023 |
| 2021-04-28 | $13.79 | $13.84 | $13.77 | $13.84 | $13.03 | 64,810 |
| 2021-04-27 | $13.79 | $13.85 | $13.76 | $13.80 | $12.99 | 46,302 |
| 2021-04-26 | $13.79 | $13.84 | $13.76 | $13.78 | $12.98 | 64,102 |
| 2021-04-23 | $13.73 | $13.82 | $13.70 | $13.78 | $12.98 | 54,540 |
| 2021-04-22 | $13.73 | $13.76 | $13.69 | $13.75 | $12.95 | 50,648 |
| 2021-04-21 | $13.71 | $13.73 | $13.70 | $13.73 | $12.93 | 36,489 |
| 2021-04-20 | $13.79 | $13.79 | $13.68 | $13.71 | $12.91 | 95,593 |
| 2021-04-19 | $13.78 | $13.78 | $13.72 | $13.76 | $12.96 | 64,172 |
| 2021-04-16 | $13.85 | $13.86 | $13.76 | $13.76 | $12.96 | 138,793 |
| 2021-04-15 | $13.85 | $13.89 | $13.84 | $13.86 | $13.05 | 33,975 |
| 2021-04-14 | $13.85 | $13.85 | $13.79 | $13.83 | $13.02 | 58,207 |
| 2021-04-13 | $13.75 | $13.86 | $13.75 | $13.85 | $13.00 | 48,019 |
| 2021-04-12 | $13.76 | $13.78 | $13.74 | $13.77 | $12.92 | 33,453 |
| 2021-04-09 | $13.75 | $13.75 | $13.71 | $13.74 | $12.89 | 42,842 |
| 2021-04-08 | $13.66 | $13.74 | $13.65 | $13.73 | $12.88 | 54,095 |
| 2021-04-07 | $13.64 | $13.67 | $13.62 | $13.65 | $12.81 | 29,918 |
| 2021-04-06 | $13.63 | $13.65 | $13.60 | $13.62 | $12.78 | 76,097 |
| 2021-04-05 | $13.73 | $13.79 | $13.61 | $13.63 | $12.79 | 99,166 |
| 2021-04-01 | $13.75 | $13.76 | $13.68 | $13.72 | $12.87 | 142,477 |
| 2021-03-31 | $13.63 | $13.68 | $13.62 | $13.65 | $12.81 | 33,760 |
| 2021-03-30 | $13.59 | $13.61 | $13.55 | $13.60 | $12.76 | 38,730 |
| 2021-03-29 | $13.47 | $13.56 | $13.46 | $13.55 | $12.71 | 82,585 |
| 2021-03-26 | $13.41 | $13.47 | $13.41 | $13.44 | $12.61 | 66,584 |
| 2021-03-25 | $13.48 | $13.48 | $13.41 | $13.43 | $12.60 | 64,827 |
| 2021-03-24 | $13.40 | $13.44 | $13.38 | $13.44 | $12.61 | 48,184 |
| 2021-03-23 | $13.39 | $13.40 | $13.36 | $13.36 | $12.54 | 93,739 |
| 2021-03-22 | $13.42 | $13.44 | $13.40 | $13.41 | $12.58 | 62,975 |
| 2021-03-19 | $13.44 | $13.46 | $13.38 | $13.43 | $12.60 | 68,073 |
| 2021-03-18 | $13.37 | $13.43 | $13.36 | $13.42 | $12.59 | 85,922 |
| 2021-03-17 | $13.43 | $13.44 | $13.38 | $13.42 | $12.59 | 73,847 |
| 2021-03-16 | $13.45 | $13.46 | $13.40 | $13.44 | $12.61 | 67,266 |
| 2021-03-15 | $13.40 | $13.45 | $13.40 | $13.42 | $12.59 | 177,330 |
| 2021-03-12 | $13.49 | $13.49 | $13.40 | $13.44 | $12.61 | 65,295 |
| 2021-03-11 | $13.47 | $13.56 | $13.47 | $13.52 | $12.64 | 54,608 |
| 2021-03-10 | $13.43 | $13.50 | $13.43 | $13.47 | $12.59 | 223,902 |
| 2021-03-09 | $13.44 | $13.46 | $13.42 | $13.43 | $12.56 | 118,585 |
| 2021-03-08 | $13.43 | $13.45 | $13.37 | $13.39 | $12.52 | 91,985 |
| 2021-03-05 | $13.43 | $13.44 | $13.38 | $13.43 | $12.56 | 77,611 |
| 2021-03-04 | $13.44 | $13.45 | $13.38 | $13.41 | $12.54 | 158,940 |
| 2021-03-03 | $13.46 | $13.47 | $13.38 | $13.42 | $12.55 | 159,674 |
| 2021-03-02 | $13.50 | $13.53 | $13.46 | $13.46 | $12.59 | 77,246 |
| 2021-03-01 | $13.52 | $13.55 | $13.46 | $13.51 | $12.63 | 83,708 |
| 2021-02-26 | $13.37 | $13.44 | $13.30 | $13.44 | $12.57 | 119,683 |
| 2021-02-25 | $13.53 | $13.56 | $13.31 | $13.35 | $12.48 | 144,152 |
| 2021-02-24 | $13.38 | $13.58 | $13.36 | $13.57 | $12.69 | 817,558 |
| 2021-02-23 | $13.49 | $13.50 | $13.40 | $13.43 | $12.56 | 253,393 |
| 2021-02-22 | $13.64 | $13.64 | $13.50 | $13.55 | $12.67 | 125,517 |
| 2021-02-19 | $13.63 | $13.65 | $13.59 | $13.62 | $12.73 | 329,232 |
| 2021-02-18 | $13.67 | $13.68 | $13.61 | $13.63 | $12.74 | 139,620 |
| 2021-02-17 | $13.72 | $13.73 | $13.67 | $13.69 | $12.80 | 60,325 |
| 2021-02-16 | $13.75 | $13.75 | $13.67 | $13.72 | $12.83 | 269,260 |
| 2021-02-12 | $13.79 | $13.80 | $13.74 | $13.77 | $12.88 | 94,639 |
| 2021-02-11 | $13.82 | $13.82 | $13.74 | $13.78 | $12.88 | 495,725 |
| 2021-02-10 | $13.86 | $13.87 | $13.81 | $13.82 | $12.88 | 82,541 |
| 2021-02-09 | $13.79 | $13.90 | $13.74 | $13.85 | $12.90 | 196,219 |
| 2021-02-08 | $13.78 | $13.81 | $13.74 | $13.81 | $12.87 | 162,235 |
| 2021-02-05 | $13.73 | $13.77 | $13.73 | $13.75 | $12.81 | 134,641 |
| 2021-02-04 | $13.75 | $13.76 | $13.73 | $13.75 | $12.81 | 94,297 |
| 2021-02-03 | $13.74 | $13.75 | $13.69 | $13.75 | $12.81 | 825,585 |
| 2021-02-02 | $13.68 | $13.75 | $13.66 | $13.72 | $12.78 | 134,207 |
| 2021-02-01 | $13.75 | $13.75 | $13.69 | $13.71 | $12.77 | 156,627 |
| 2021-01-29 | $13.71 | $13.71 | $13.64 | $13.70 | $12.77 | 124,311 |
| 2021-01-28 | $13.60 | $13.72 | $13.59 | $13.72 | $12.78 | 182,673 |
| 2021-01-27 | $13.55 | $13.63 | $13.55 | $13.56 | $12.63 | 130,416 |
| 2021-01-26 | $13.51 | $13.59 | $13.49 | $13.58 | $12.65 | 128,985 |
| 2021-01-25 | $13.49 | $13.50 | $13.47 | $13.48 | $12.56 | 60,869 |
| 2021-01-22 | $13.47 | $13.52 | $13.47 | $13.50 | $12.58 | 75,976 |
| 2021-01-21 | $13.42 | $13.46 | $13.40 | $13.45 | $12.53 | 106,202 |
| 2021-01-20 | $13.36 | $13.42 | $13.33 | $13.39 | $12.48 | 98,122 |
| 2021-01-19 | $13.37 | $13.42 | $13.30 | $13.33 | $12.42 | 83,933 |
| 2021-01-15 | $13.41 | $13.41 | $13.36 | $13.37 | $12.46 | 66,366 |
| 2021-01-14 | $13.42 | $13.42 | $13.33 | $13.37 | $12.46 | 299,397 |
| 2021-01-13 | $13.30 | $13.41 | $13.30 | $13.40 | $12.44 | 93,940 |
| 2021-01-12 | $13.31 | $13.31 | $13.28 | $13.31 | $12.36 | 102,374 |
| 2021-01-11 | $13.35 | $13.35 | $13.27 | $13.29 | $12.34 | 137,614 |
| 2021-01-08 | $13.36 | $13.38 | $13.32 | $13.37 | $12.41 | 101,668 |
| 2021-01-07 | $13.41 | $13.43 | $13.33 | $13.34 | $12.39 | 248,409 |
| 2021-01-06 | $13.50 | $13.57 | $13.40 | $13.40 | $12.44 | 228,718 |
| 2021-01-05 | $13.46 | $13.55 | $13.46 | $13.50 | $12.53 | 189,001 |
| 2021-01-04 | $13.55 | $13.55 | $13.43 | $13.49 | $12.52 | 64,902 |
| 2020-12-31 | $13.58 | $13.66 | $13.39 | $13.53 | $12.56 | 485,770 |
| 2020-12-30 | $13.48 | $13.53 | $13.43 | $13.50 | $12.53 | 119,612 |
| 2020-12-29 | $13.43 | $13.49 | $13.43 | $13.47 | $12.51 | 125,214 |
| 2020-12-28 | $13.42 | $13.45 | $13.41 | $13.43 | $12.47 | 178,269 |
| 2020-12-24 | $13.35 | $13.44 | $13.35 | $13.44 | $12.48 | 49,883 |
| 2020-12-23 | $13.38 | $13.42 | $13.32 | $13.32 | $12.37 | 90,768 |
| 2020-12-22 | $13.38 | $13.38 | $13.34 | $13.36 | $12.40 | 292,789 |
| 2020-12-21 | $13.34 | $13.39 | $13.32 | $13.38 | $12.42 | 215,687 |
| 2020-12-18 | $13.30 | $13.36 | $13.28 | $13.32 | $12.37 | 106,901 |
| 2020-12-17 | $13.31 | $13.31 | $13.25 | $13.28 | $12.33 | 162,627 |
| 2020-12-16 | $13.33 | $13.36 | $13.28 | $13.29 | $12.34 | 162,739 |
| 2020-12-15 | $13.33 | $13.39 | $13.30 | $13.35 | $12.39 | 112,574 |
| 2020-12-14 | $13.37 | $13.40 | $13.32 | $13.34 | $12.39 | 106,994 |
| 2020-12-11 | $13.39 | $13.41 | $13.38 | $13.41 | $12.41 | 188,778 |
| 2020-12-10 | $13.36 | $13.38 | $13.36 | $13.37 | $12.37 | 59,042 |
| 2020-12-09 | $13.36 | $13.43 | $13.35 | $13.36 | $12.36 | 90,448 |
| 2020-12-08 | $13.33 | $13.40 | $13.33 | $13.36 | $12.36 | 67,397 |
| 2020-12-07 | $13.30 | $13.39 | $13.28 | $13.30 | $12.30 | 161,608 |
| 2020-12-04 | $13.28 | $13.33 | $13.28 | $13.31 | $12.31 | 49,340 |
| 2020-12-03 | $13.25 | $13.30 | $13.24 | $13.29 | $12.29 | 114,912 |
| 2020-12-02 | $13.23 | $13.25 | $13.20 | $13.24 | $12.25 | 75,323 |
| 2020-12-01 | $13.25 | $13.27 | $13.20 | $13.23 | $12.24 | 131,746 |
| 2020-11-30 | $13.24 | $13.24 | $13.17 | $13.20 | $12.21 | 89,927 |
| 2020-11-27 | $13.16 | $13.23 | $13.14 | $13.20 | $12.21 | 34,194 |
| 2020-11-25 | $13.14 | $13.15 | $13.11 | $13.14 | $12.16 | 133,569 |
| 2020-11-24 | $13.10 | $13.13 | $13.08 | $13.10 | $12.12 | 171,845 |
| 2020-11-23 | $13.10 | $13.12 | $13.05 | $13.07 | $12.09 | 135,008 |
| 2020-11-20 | $13.11 | $13.12 | $13.07 | $13.08 | $12.10 | 92,534 |
| 2020-11-19 | $13.07 | $13.13 | $13.07 | $13.11 | $12.13 | 122,893 |
| 2020-11-18 | $13.10 | $13.13 | $13.06 | $13.07 | $12.09 | 121,134 |
| 2020-11-17 | $13.06 | $13.12 | $13.04 | $13.12 | $12.14 | 130,787 |
| 2020-11-16 | $13.08 | $13.10 | $13.03 | $13.06 | $12.08 | 59,960 |
| 2020-11-13 | $13.00 | $13.04 | $13.00 | $13.02 | $12.04 | 34,314 |
| 2020-11-12 | $13.01 | $13.05 | $12.98 | $12.99 | $12.02 | 73,619 |
| 2020-11-11 | $13.06 | $13.08 | $13.05 | $13.05 | $12.03 | 60,329 |
| 2020-11-10 | $13.10 | $13.11 | $13.05 | $13.06 | $12.04 | 66,434 |
| 2020-11-09 | $13.19 | $13.20 | $13.05 | $13.07 | $12.05 | 175,683 |
| 2020-11-06 | $13.04 | $13.07 | $13.03 | $13.05 | $12.03 | 142,509 |
| 2020-11-05 | $13.01 | $13.07 | $12.99 | $13.00 | $11.98 | 164,441 |
| 2020-11-04 | $12.93 | $13.02 | $12.93 | $12.99 | $11.97 | 113,426 |
| 2020-11-03 | $12.94 | $12.94 | $12.86 | $12.92 | $11.91 | 112,312 |
| 2020-11-02 | $12.87 | $12.88 | $12.80 | $12.88 | $11.87 | 105,863 |
| 2020-10-30 | $12.77 | $12.84 | $12.76 | $12.80 | $11.80 | 85,409 |
| 2020-10-29 | $12.76 | $12.83 | $12.76 | $12.80 | $11.80 | 50,683 |
| 2020-10-28 | $12.85 | $12.85 | $12.77 | $12.78 | $11.78 | 75,814 |
| 2020-10-27 | $12.90 | $12.90 | $12.84 | $12.89 | $11.88 | 98,715 |
| 2020-10-26 | $12.90 | $12.93 | $12.83 | $12.85 | $11.84 | 81,946 |
| 2020-10-23 | $12.92 | $12.95 | $12.91 | $12.93 | $11.92 | 123,542 |
| 2020-10-22 | $12.97 | $12.97 | $12.90 | $12.93 | $11.92 | 202,590 |
| 2020-10-21 | $12.97 | $13.00 | $12.94 | $12.94 | $11.93 | 48,572 |
| 2020-10-20 | $12.97 | $13.01 | $12.93 | $12.98 | $11.96 | 93,527 |
| 2020-10-19 | $12.95 | $13.00 | $12.94 | $12.99 | $11.97 | 63,583 |
| 2020-10-16 | $12.96 | $12.97 | $12.92 | $12.94 | $11.93 | 88,113 |
| 2020-10-15 | $12.96 | $13.02 | $12.95 | $12.98 | $11.96 | 33,106 |
| 2020-10-14 | $12.99 | $13.03 | $12.95 | $13.00 | $11.98 | 90,270 |
| 2020-10-13 | $13.00 | $13.03 | $12.99 | $13.01 | $11.95 | 110,166 |
| 2020-10-12 | $12.98 | $13.01 | $12.97 | $13.00 | $11.94 | 78,242 |
| 2020-10-09 | $12.95 | $12.98 | $12.89 | $12.98 | $11.92 | 72,343 |
| 2020-10-08 | $12.89 | $12.94 | $12.86 | $12.94 | $11.88 | 269,488 |
| 2020-10-07 | $12.83 | $12.88 | $12.83 | $12.87 | $11.82 | 230,357 |
| 2020-10-06 | $12.86 | $12.88 | $12.81 | $12.82 | $11.77 | 61,660 |
| 2020-10-05 | $12.91 | $12.91 | $12.84 | $12.86 | $11.81 | 107,835 |
| 2020-10-02 | $12.81 | $12.88 | $12.77 | $12.88 | $11.83 | 119,671 |
| 2020-10-01 | $12.91 | $12.91 | $12.83 | $12.86 | $11.81 | 169,385 |
| 2020-09-30 | $12.84 | $12.89 | $12.84 | $12.86 | $11.81 | 82,931 |
| 2020-09-29 | $12.93 | $12.93 | $12.84 | $12.86 | $11.81 | 123,467 |
| 2020-09-28 | $12.87 | $12.92 | $12.87 | $12.91 | $11.86 | 123,320 |
| 2020-09-25 | $12.84 | $12.86 | $12.58 | $12.86 | $11.81 | 183,844 |
| 2020-09-24 | $12.81 | $12.82 | $12.80 | $12.81 | $11.76 | 86,311 |
| 2020-09-23 | $12.83 | $12.83 | $12.81 | $12.81 | $11.76 | 132,942 |
| 2020-09-22 | $12.82 | $12.85 | $12.81 | $12.83 | $11.78 | 61,831 |
| 2020-09-21 | $12.88 | $12.88 | $12.82 | $12.83 | $11.78 | 175,549 |
| 2020-09-18 | $12.88 | $12.89 | $12.85 | $12.85 | $11.80 | 153,421 |
| 2020-09-17 | $12.89 | $12.92 | $12.85 | $12.86 | $11.81 | 141,821 |
| 2020-09-16 | $12.89 | $12.91 | $12.86 | $12.89 | $11.84 | 49,217 |
| 2020-09-15 | $12.91 | $12.96 | $12.86 | $12.88 | $11.83 | 73,855 |
| 2020-09-14 | $12.94 | $12.99 | $12.87 | $12.92 | $11.86 | 104,074 |
| 2020-09-11 | $12.97 | $13.04 | $12.95 | $12.97 | $11.87 | 66,863 |
| 2020-09-10 | $12.99 | $13.00 | $12.92 | $12.95 | $11.85 | 72,917 |
| 2020-09-09 | $12.90 | $12.96 | $12.90 | $12.95 | $11.85 | 60,195 |
| 2020-09-08 | $12.90 | $12.90 | $12.86 | $12.87 | $11.77 | 56,597 |
| 2020-09-04 | $12.93 | $12.98 | $12.88 | $12.90 | $11.80 | 116,339 |
| 2020-09-03 | $13.07 | $13.09 | $12.98 | $13.00 | $11.89 | 174,757 |
| 2020-09-02 | $13.12 | $13.13 | $13.05 | $13.05 | $11.94 | 117,220 |
| 2020-09-01 | $13.15 | $13.18 | $12.89 | $13.11 | $11.99 | 192,944 |
| 2020-08-31 | $13.08 | $13.15 | $13.07 | $13.10 | $11.99 | 89,188 |
| 2020-08-28 | $13.05 | $13.09 | $13.00 | $13.04 | $11.93 | 67,854 |
| 2020-08-27 | $13.02 | $13.02 | $12.97 | $12.98 | $11.88 | 98,430 |
| 2020-08-26 | $13.06 | $13.10 | $12.99 | $13.02 | $11.91 | 130,983 |
| 2020-08-25 | $13.13 | $13.13 | $13.05 | $13.10 | $11.99 | 59,935 |
| 2020-08-24 | $13.18 | $13.23 | $13.14 | $13.14 | $12.02 | 94,238 |
| 2020-08-21 | $13.23 | $13.28 | $13.15 | $13.19 | $12.07 | 138,384 |
| 2020-08-20 | $13.29 | $13.29 | $13.23 | $13.23 | $12.10 | 83,290 |
| 2020-08-19 | $13.33 | $13.33 | $13.26 | $13.29 | $12.16 | 40,600 |
| 2020-08-18 | $13.28 | $13.32 | $13.26 | $13.29 | $12.16 | 118,531 |
| 2020-08-17 | $13.29 | $13.33 | $13.26 | $13.29 | $12.16 | 120,359 |
| 2020-08-14 | $13.33 | $13.36 | $13.26 | $13.27 | $12.14 | 65,310 |
| 2020-08-13 | $13.36 | $13.40 | $13.30 | $13.31 | $12.18 | 80,623 |
| 2020-08-12 | $13.45 | $13.47 | $13.40 | $13.41 | $12.22 | 100,964 |
| 2020-08-11 | $13.50 | $13.52 | $13.43 | $13.45 | $12.26 | 64,684 |
| 2020-08-10 | $13.48 | $13.49 | $13.40 | $13.46 | $12.27 | 123,268 |
| 2020-08-07 | $13.37 | $13.48 | $13.37 | $13.47 | $12.28 | 97,581 |
| 2020-08-06 | $13.39 | $13.41 | $13.38 | $13.41 | $12.22 | 47,245 |
| 2020-08-05 | $13.32 | $13.38 | $13.32 | $13.38 | $12.20 | 52,355 |
| 2020-08-04 | $13.28 | $13.33 | $13.28 | $13.32 | $12.14 | 84,184 |
| 2020-08-03 | $13.27 | $13.29 | $13.24 | $13.27 | $12.10 | 211,577 |
| 2020-07-31 | $13.23 | $13.25 | $13.21 | $13.25 | $12.08 | 63,914 |
| 2020-07-30 | $13.21 | $13.27 | $13.21 | $13.25 | $12.08 | 66,913 |
| 2020-07-29 | $13.17 | $13.25 | $13.17 | $13.25 | $12.08 | 84,209 |
| 2020-07-28 | $13.18 | $13.21 | $13.14 | $13.15 | $11.99 | 77,348 |
| 2020-07-27 | $13.14 | $13.18 | $13.12 | $13.18 | $12.02 | 68,694 |
| 2020-07-24 | $13.14 | $13.15 | $13.09 | $13.15 | $11.99 | 42,446 |
| 2020-07-23 | $13.12 | $13.12 | $13.09 | $13.12 | $11.96 | 78,602 |
| 2020-07-22 | $13.07 | $13.15 | $13.06 | $13.12 | $11.96 | 120,840 |
| 2020-07-21 | $13.14 | $13.14 | $13.06 | $13.10 | $11.94 | 124,003 |
| 2020-07-20 | $13.05 | $13.13 | $13.03 | $13.11 | $11.95 | 149,207 |
| 2020-07-17 | $13.00 | $13.10 | $12.98 | $13.06 | $11.91 | 109,455 |
| 2020-07-16 | $13.03 | $13.04 | $12.98 | $13.01 | $11.86 | 72,786 |
| 2020-07-15 | $13.00 | $13.06 | $12.99 | $13.03 | $11.88 | 53,842 |
| 2020-07-14 | $13.07 | $13.07 | $12.97 | $13.05 | $11.90 | 133,631 |
| 2020-07-13 | $13.06 | $13.10 | $13.05 | $13.09 | $11.89 | 123,977 |
| 2020-07-10 | $12.99 | $13.05 | $12.99 | $13.05 | $11.85 | 76,114 |
| 2020-07-09 | $13.01 | $13.03 | $12.98 | $13.00 | $11.81 | 81,307 |
| 2020-07-08 | $12.95 | $13.04 | $12.95 | $12.99 | $11.80 | 78,435 |
| 2020-07-07 | $12.94 | $12.96 | $12.90 | $12.95 | $11.76 | 91,775 |
| 2020-07-06 | $12.95 | $12.95 | $12.90 | $12.92 | $11.73 | 47,473 |
| 2020-07-02 | $12.93 | $12.97 | $12.89 | $12.91 | $11.73 | 109,743 |
| 2020-07-01 | $12.97 | $12.98 | $12.88 | $12.90 | $11.72 | 118,152 |
| 2020-06-30 | $12.80 | $12.89 | $12.80 | $12.88 | $11.70 | 96,358 |
| 2020-06-29 | $12.84 | $12.85 | $12.80 | $12.81 | $11.64 | 42,364 |
| 2020-06-26 | $12.85 | $12.88 | $12.80 | $12.81 | $11.64 | 82,627 |
| 2020-06-25 | $12.79 | $12.85 | $12.78 | $12.85 | $11.67 | 204,593 |
| 2020-06-24 | $12.84 | $12.84 | $12.75 | $12.78 | $11.61 | 120,573 |
| 2020-06-23 | $12.78 | $12.82 | $12.76 | $12.81 | $11.64 | 67,010 |
| 2020-06-22 | $12.72 | $12.77 | $12.72 | $12.76 | $11.59 | 84,446 |
| 2020-06-19 | $12.80 | $12.80 | $12.73 | $12.75 | $11.58 | 86,119 |
| 2020-06-18 | $12.79 | $12.80 | $12.75 | $12.78 | $11.61 | 109,104 |
| 2020-06-17 | $12.84 | $12.85 | $12.76 | $12.79 | $11.62 | 91,740 |
| 2020-06-16 | $12.81 | $12.85 | $12.78 | $12.83 | $11.65 | 86,538 |
| 2020-06-15 | $12.78 | $12.80 | $12.69 | $12.78 | $11.61 | 154,724 |
| 2020-06-12 | $12.90 | $12.90 | $12.76 | $12.82 | $11.64 | 78,294 |
| 2020-06-11 | $12.92 | $12.93 | $12.77 | $12.81 | $11.59 | 94,629 |
| 2020-06-10 | $12.90 | $12.94 | $12.90 | $12.94 | $11.71 | 117,339 |
| 2020-06-09 | $12.90 | $12.98 | $12.90 | $12.93 | $11.70 | 160,412 |
| 2020-06-08 | $12.93 | $12.94 | $12.88 | $12.94 | $11.71 | 161,917 |
| 2020-06-05 | $12.90 | $12.98 | $12.82 | $12.87 | $11.65 | 116,307 |
| 2020-06-04 | $12.93 | $12.94 | $12.86 | $12.90 | $11.67 | 91,398 |
| 2020-06-03 | $12.87 | $12.91 | $12.81 | $12.91 | $11.68 | 153,610 |
| 2020-06-02 | $12.82 | $12.90 | $12.80 | $12.87 | $11.65 | 244,658 |
| 2020-06-01 | $12.83 | $12.88 | $12.81 | $12.84 | $11.62 | 114,516 |
| 2020-05-29 | $12.70 | $12.79 | $12.70 | $12.79 | $11.57 | 109,127 |
| 2020-05-28 | $12.62 | $12.69 | $12.59 | $12.68 | $11.47 | 178,980 |
| 2020-05-27 | $12.51 | $12.60 | $12.51 | $12.56 | $11.37 | 96,564 |
| 2020-05-26 | $12.44 | $12.50 | $12.44 | $12.49 | $11.30 | 100,977 |
| 2020-05-22 | $12.39 | $12.43 | $12.35 | $12.43 | $11.25 | 109,062 |
| 2020-05-21 | $12.30 | $12.34 | $12.29 | $12.34 | $11.17 | 79,208 |
| 2020-05-20 | $12.19 | $12.26 | $12.19 | $12.26 | $11.09 | 92,266 |
| 2020-05-19 | $12.13 | $12.19 | $12.13 | $12.16 | $11.00 | 139,263 |
| 2020-05-18 | $12.17 | $12.19 | $12.12 | $12.14 | $10.99 | 77,486 |
| 2020-05-15 | $12.13 | $12.17 | $12.10 | $12.15 | $10.99 | 104,579 |
| 2020-05-14 | $12.07 | $12.21 | $12.07 | $12.13 | $10.98 | 193,069 |
| 2020-05-13 | $12.28 | $12.31 | $12.24 | $12.24 | $11.03 | 187,254 |
| 2020-05-12 | $12.28 | $12.33 | $12.28 | $12.31 | $11.10 | 59,439 |
| 2020-05-11 | $12.25 | $12.30 | $12.24 | $12.27 | $11.06 | 115,947 |
| 2020-05-08 | $12.31 | $12.31 | $12.25 | $12.29 | $11.08 | 78,476 |
| 2020-05-07 | $12.22 | $12.31 | $12.21 | $12.25 | $11.04 | 123,409 |
| 2020-05-06 | $12.12 | $12.18 | $12.10 | $12.18 | $10.98 | 109,026 |
| 2020-05-05 | $12.12 | $12.15 | $12.06 | $12.14 | $10.94 | 177,877 |
| 2020-05-04 | $12.03 | $12.06 | $11.97 | $12.05 | $10.86 | 198,554 |
| 2020-05-01 | $11.95 | $12.06 | $11.95 | $12.03 | $10.85 | 156,806 |
| 2020-04-30 | $11.91 | $11.98 | $11.88 | $11.95 | $10.77 | 172,201 |
| 2020-04-29 | $11.91 | $11.98 | $11.83 | $11.92 | $10.75 | 201,305 |
| 2020-04-28 | $11.74 | $11.85 | $11.70 | $11.79 | $10.63 | 477,318 |
| 2020-04-27 | $11.91 | $11.96 | $11.65 | $11.71 | $10.56 | 1,119,633 |
| 2020-04-24 | $12.11 | $12.11 | $11.90 | $11.97 | $10.79 | 297,143 |
| 2020-04-23 | $12.28 | $12.28 | $12.10 | $12.11 | $10.92 | 214,923 |
| 2020-04-22 | $12.33 | $12.35 | $12.25 | $12.25 | $11.04 | 188,127 |
| 2020-04-21 | $12.30 | $12.39 | $12.25 | $12.33 | $11.12 | 157,326 |
| 2020-04-20 | $12.49 | $12.49 | $12.37 | $12.41 | $11.19 | 177,181 |
| 2020-04-17 | $12.52 | $12.52 | $12.43 | $12.49 | $11.26 | 235,592 |
| 2020-04-16 | $12.56 | $12.56 | $12.42 | $12.48 | $11.25 | 224,643 |
| 2020-04-15 | $12.41 | $12.57 | $12.41 | $12.53 | $11.30 | 136,463 |
| 2020-04-14 | $12.42 | $12.49 | $12.37 | $12.49 | $11.26 | 275,810 |
| 2020-04-13 | $12.64 | $12.64 | $12.37 | $12.38 | $11.12 | 207,473 |
| 2020-04-09 | $12.47 | $12.79 | $12.47 | $12.64 | $11.35 | 309,743 |
| 2020-04-08 | $12.19 | $12.32 | $12.19 | $12.32 | $11.07 | 227,354 |
| 2020-04-07 | $12.12 | $12.25 | $12.03 | $12.20 | $10.96 | 294,814 |
| 2020-04-06 | $11.85 | $12.01 | $11.82 | $11.98 | $10.76 | 179,418 |
| 2020-04-03 | $11.83 | $11.97 | $11.69 | $11.74 | $10.55 | 238,112 |
| 2020-04-02 | $12.00 | $12.06 | $11.89 | $11.97 | $10.75 | 286,914 |
| 2020-04-01 | $12.44 | $12.47 | $12.01 | $12.06 | $10.83 | 322,129 |
| 2020-03-31 | $12.51 | $12.56 | $12.39 | $12.50 | $11.23 | 295,610 |
| 2020-03-30 | $12.49 | $12.57 | $12.44 | $12.54 | $11.26 | 979,212 |
| 2020-03-27 | $12.37 | $12.52 | $12.28 | $12.45 | $11.18 | 250,261 |
| 2020-03-26 | $12.16 | $12.68 | $12.16 | $12.53 | $11.26 | 296,966 |
| 2020-03-25 | $11.25 | $12.14 | $11.25 | $12.05 | $10.82 | 220,894 |
| 2020-03-24 | $10.93 | $11.42 | $10.92 | $11.33 | $10.18 | 344,266 |
| 2020-03-23 | $11.52 | $11.54 | $10.66 | $10.73 | $9.64 | 424,080 |
| 2020-03-20 | $11.11 | $11.95 | $11.11 | $11.54 | $10.37 | 518,461 |
| 2020-03-19 | $10.42 | $11.23 | $10.40 | $11.08 | $9.95 | 540,368 |
| 2020-03-18 | $11.88 | $11.90 | $10.00 | $10.95 | $9.84 | 1,282,560 |
| 2020-03-17 | $12.01 | $12.29 | $11.96 | $12.09 | $10.86 | 489,415 |
| 2020-03-16 | $12.30 | $12.32 | $11.57 | $11.97 | $10.75 | 459,344 |
| 2020-03-13 | $13.01 | $13.25 | $12.67 | $12.80 | $11.50 | 301,443 |
| 2020-03-12 | $13.10 | $13.18 | $12.00 | $12.70 | $11.41 | 783,909 |
| 2020-03-11 | $13.75 | $13.86 | $13.45 | $13.50 | $12.08 | 893,044 |
| 2020-03-10 | $13.81 | $13.86 | $13.75 | $13.79 | $12.34 | 635,165 |
| 2020-03-09 | $13.87 | $13.87 | $13.74 | $13.80 | $12.35 | 508,981 |
| 2020-03-06 | $13.91 | $13.97 | $13.91 | $13.95 | $12.49 | 362,363 |
| 2020-03-05 | $13.99 | $13.99 | $13.90 | $13.91 | $12.45 | 68,712 |
| 2020-03-04 | $13.96 | $14.03 | $13.90 | $13.98 | $12.51 | 83,065 |
| 2020-03-03 | $13.81 | $13.94 | $13.81 | $13.90 | $12.44 | 106,001 |
| 2020-03-02 | $13.85 | $13.87 | $13.78 | $13.81 | $12.36 | 183,368 |
| 2020-02-28 | $13.87 | $13.91 | $13.68 | $13.72 | $12.28 | 798,494 |
| 2020-02-27 | $13.98 | $13.98 | $13.90 | $13.93 | $12.47 | 160,737 |
| 2020-02-26 | $13.98 | $14.01 | $13.95 | $13.96 | $12.50 | 55,302 |
| 2020-02-25 | $14.00 | $14.04 | $13.98 | $13.99 | $12.52 | 64,881 |
| 2020-02-24 | $13.98 | $14.00 | $13.97 | $14.00 | $12.53 | 101,173 |
| 2020-02-21 | $13.94 | $13.99 | $13.94 | $13.98 | $12.51 | 68,622 |
| 2020-02-20 | $13.96 | $13.98 | $13.95 | $13.95 | $12.49 | 23,178 |
| 2020-02-19 | $13.89 | $13.96 | $13.89 | $13.96 | $12.50 | 44,566 |
| 2020-02-18 | $13.92 | $13.92 | $13.87 | $13.90 | $12.44 | 66,053 |
| 2020-02-14 | $13.93 | $13.93 | $13.91 | $13.91 | $12.45 | 92,084 |
| 2020-02-13 | $13.91 | $13.93 | $13.90 | $13.91 | $12.45 | 79,702 |
| 2020-02-12 | $13.97 | $13.97 | $13.95 | $13.96 | $12.46 | 49,383 |
| 2020-02-11 | $13.97 | $13.98 | $13.94 | $13.97 | $12.46 | 93,990 |
| 2020-02-10 | $13.92 | $13.97 | $13.91 | $13.97 | $12.46 | 66,719 |
| 2020-02-07 | $13.92 | $13.93 | $13.90 | $13.92 | $12.42 | 92,341 |
| 2020-02-06 | $13.89 | $13.94 | $13.87 | $13.89 | $12.39 | 45,522 |
| 2020-02-05 | $13.88 | $13.91 | $13.86 | $13.89 | $12.39 | 83,077 |
| 2020-02-04 | $13.90 | $13.90 | $13.84 | $13.87 | $12.38 | 91,417 |
| 2020-02-03 | $13.94 | $13.94 | $13.87 | $13.93 | $12.43 | 71,856 |
| 2020-01-31 | $13.91 | $13.92 | $13.88 | $13.88 | $12.38 | 69,216 |
| 2020-01-30 | $13.91 | $13.93 | $13.87 | $13.91 | $12.41 | 53,977 |
| 2020-01-29 | $13.92 | $13.92 | $13.87 | $13.88 | $12.38 | 40,190 |
| 2020-01-28 | $13.90 | $13.90 | $13.84 | $13.86 | $12.37 | 37,393 |
| 2020-01-27 | $13.81 | $13.90 | $13.81 | $13.87 | $12.38 | 206,891 |
| 2020-01-24 | $13.76 | $13.79 | $13.74 | $13.79 | $12.30 | 43,672 |
| 2020-01-23 | $13.73 | $13.77 | $13.73 | $13.74 | $12.26 | 44,462 |
| 2020-01-22 | $13.73 | $13.73 | $13.68 | $13.72 | $12.24 | 80,253 |
| 2020-01-21 | $13.65 | $13.72 | $13.62 | $13.71 | $12.23 | 92,465 |
| 2020-01-17 | $13.60 | $13.65 | $13.60 | $13.64 | $12.17 | 73,219 |
| 2020-01-16 | $13.60 | $13.65 | $13.59 | $13.63 | $12.16 | 110,407 |
| 2020-01-15 | $13.57 | $13.61 | $13.57 | $13.58 | $12.12 | 76,304 |
| 2020-01-14 | $13.56 | $13.62 | $13.55 | $13.56 | $12.10 | 90,774 |
| 2020-01-13 | $13.57 | $13.61 | $13.57 | $13.59 | $12.09 | 75,179 |
| 2020-01-10 | $13.58 | $13.60 | $13.55 | $13.56 | $12.06 | 79,781 |
| 2020-01-09 | $13.57 | $13.58 | $13.53 | $13.56 | $12.06 | 128,889 |
| 2020-01-08 | $13.64 | $13.64 | $13.55 | $13.57 | $12.07 | 132,912 |
| 2020-01-07 | $13.58 | $13.62 | $13.56 | $13.62 | $12.11 | 76,599 |
| 2020-01-06 | $13.59 | $13.59 | $13.54 | $13.56 | $12.06 | 70,133 |
| 2020-01-03 | $13.60 | $13.62 | $13.54 | $13.55 | $12.05 | 82,195 |
| 2020-01-02 | $13.61 | $13.62 | $13.56 | $13.59 | $12.09 | 74,490 |
| 2019-12-31 | $13.61 | $13.61 | $13.54 | $13.57 | $12.07 | 105,785 |
| 2019-12-30 | $13.55 | $13.58 | $13.54 | $13.56 | $12.06 | 57,308 |
| 2019-12-27 | $13.61 | $13.61 | $13.51 | $13.54 | $12.04 | 81,578 |
| 2019-12-26 | $13.61 | $13.61 | $13.58 | $13.59 | $12.09 | 78,887 |
| 2019-12-24 | $13.54 | $13.60 | $13.52 | $13.60 | $12.09 | 46,631 |
| 2019-12-23 | $13.45 | $13.54 | $13.44 | $13.54 | $12.04 | 86,778 |
| 2019-12-20 | $13.45 | $13.46 | $13.40 | $13.40 | $11.92 | 98,931 |
| 2019-12-19 | $13.49 | $13.50 | $13.46 | $13.48 | $11.99 | 62,551 |
| 2019-12-18 | $13.47 | $13.49 | $13.43 | $13.48 | $11.99 | 41,550 |
| 2019-12-17 | $13.39 | $13.45 | $13.38 | $13.42 | $11.93 | 81,667 |
| 2019-12-16 | $13.49 | $13.50 | $13.38 | $13.38 | $11.90 | 36,986 |
| 2019-12-13 | $13.39 | $13.51 | $13.39 | $13.48 | $11.99 | 77,335 |
| 2019-12-12 | $13.43 | $13.47 | $13.39 | $13.39 | $11.91 | 179,013 |
| 2019-12-11 | $13.52 | $13.55 | $13.48 | $13.53 | $11.99 | 78,929 |
| 2019-12-10 | $13.50 | $13.52 | $13.46 | $13.52 | $11.98 | 42,280 |
| 2019-12-09 | $13.50 | $13.52 | $13.46 | $13.50 | $11.97 | 128,748 |
| 2019-12-06 | $13.47 | $13.50 | $13.45 | $13.50 | $11.97 | 57,639 |
| 2019-12-05 | $13.45 | $13.52 | $13.41 | $13.47 | $11.94 | 122,066 |
| 2019-12-04 | $13.47 | $13.47 | $13.41 | $13.45 | $11.92 | 97,862 |
| 2019-12-03 | $13.48 | $13.52 | $13.45 | $13.46 | $11.93 | 124,623 |
| 2019-12-02 | $13.45 | $13.45 | $13.41 | $13.45 | $11.92 | 132,618 |
| 2019-11-29 | $13.45 | $13.48 | $13.40 | $13.47 | $11.94 | 48,026 |
| 2019-11-27 | $13.38 | $13.42 | $13.38 | $13.41 | $11.89 | 83,736 |
| 2019-11-26 | $13.25 | $13.37 | $13.25 | $13.37 | $11.85 | 93,802 |
| 2019-11-25 | $13.30 | $13.31 | $13.28 | $13.30 | $11.79 | 63,998 |
| 2019-11-22 | $13.28 | $13.30 | $13.23 | $13.27 | $11.76 | 80,179 |
| 2019-11-21 | $13.30 | $13.31 | $13.23 | $13.25 | $11.74 | 123,362 |
| 2019-11-20 | $13.36 | $13.38 | $13.29 | $13.31 | $11.80 | 72,180 |
| 2019-11-19 | $13.30 | $13.40 | $13.28 | $13.31 | $11.80 | 95,953 |
| 2019-11-18 | $13.24 | $13.28 | $13.24 | $13.28 | $11.77 | 51,782 |
| 2019-11-15 | $13.26 | $13.27 | $13.23 | $13.25 | $11.74 | 70,159 |
| 2019-11-14 | $13.23 | $13.31 | $13.20 | $13.24 | $11.73 | 123,679 |
| 2019-11-13 | $13.30 | $13.31 | $13.24 | $13.24 | $11.70 | 85,606 |
| 2019-11-12 | $13.29 | $13.32 | $13.27 | $13.29 | $11.74 | 75,414 |
| 2019-11-11 | $13.29 | $13.32 | $13.27 | $13.27 | $11.72 | 57,229 |
| 2019-11-08 | $13.24 | $13.33 | $13.24 | $13.30 | $11.75 | 88,416 |
| 2019-11-07 | $13.39 | $13.39 | $13.27 | $13.27 | $11.72 | 150,505 |
| 2019-11-06 | $13.38 | $13.42 | $13.35 | $13.41 | $11.85 | 124,620 |
| 2019-11-05 | $13.32 | $13.36 | $13.30 | $13.35 | $11.79 | 156,661 |
| 2019-11-04 | $13.35 | $13.36 | $13.30 | $13.36 | $11.80 | 71,045 |
| 2019-11-01 | $13.37 | $13.40 | $13.32 | $13.37 | $11.81 | 139,505 |
| 2019-10-31 | $13.28 | $13.43 | $13.27 | $13.32 | $11.77 | 152,217 |
| 2019-10-30 | $13.17 | $13.27 | $13.16 | $13.24 | $11.70 | 101,846 |
| 2019-10-29 | $13.21 | $13.22 | $13.14 | $13.17 | $11.63 | 172,606 |
| 2019-10-28 | $13.28 | $13.29 | $13.20 | $13.21 | $11.67 | 67,874 |
| 2019-10-25 | $13.35 | $13.37 | $13.25 | $13.30 | $11.75 | 72,948 |
| 2019-10-24 | $13.40 | $13.40 | $13.31 | $13.35 | $11.79 | 69,882 |
| 2019-10-23 | $13.39 | $13.41 | $13.31 | $13.38 | $11.82 | 58,718 |
| 2019-10-22 | $13.37 | $13.39 | $13.35 | $13.38 | $11.82 | 35,753 |
| 2019-10-21 | $13.35 | $13.35 | $13.29 | $13.33 | $11.77 | 87,068 |
| 2019-10-18 | $13.41 | $13.41 | $13.31 | $13.36 | $11.80 | 42,733 |
| 2019-10-17 | $13.40 | $13.44 | $13.39 | $13.41 | $11.85 | 95,742 |
| 2019-10-16 | $13.43 | $13.46 | $13.40 | $13.42 | $11.85 | 159,090 |
| 2019-10-15 | $13.42 | $13.49 | $13.42 | $13.43 | $11.86 | 118,115 |
| 2019-10-14 | $13.45 | $13.50 | $13.43 | $13.44 | $11.87 | 59,709 |
| 2019-10-11 | $13.46 | $13.50 | $13.44 | $13.45 | $11.88 | 74,239 |
| 2019-10-10 | $13.59 | $13.60 | $13.53 | $13.55 | $11.93 | 53,985 |
| 2019-10-09 | $13.60 | $13.61 | $13.58 | $13.59 | $11.96 | 59,780 |
| 2019-10-08 | $13.57 | $13.60 | $13.54 | $13.60 | $11.97 | 48,945 |
| 2019-10-07 | $13.53 | $13.57 | $13.52 | $13.55 | $11.93 | 132,449 |
| 2019-10-04 | $13.55 | $13.55 | $13.48 | $13.53 | $11.91 | 110,961 |
| 2019-10-03 | $13.52 | $13.53 | $13.47 | $13.53 | $11.91 | 124,702 |
| 2019-10-02 | $13.50 | $13.53 | $13.44 | $13.46 | $11.85 | 148,325 |
| 2019-10-01 | $13.45 | $13.52 | $13.44 | $13.47 | $11.86 | 146,848 |
| 2019-09-30 | $13.48 | $13.48 | $13.41 | $13.46 | $11.85 | 133,735 |
| 2019-09-27 | $13.42 | $13.48 | $13.40 | $13.47 | $11.86 | 33,724 |
| 2019-09-26 | $13.41 | $13.48 | $13.37 | $13.41 | $11.81 | 46,934 |
| 2019-09-25 | $13.37 | $13.40 | $13.28 | $13.39 | $11.79 | 200,144 |
| 2019-09-24 | $13.34 | $13.44 | $13.34 | $13.37 | $11.77 | 66,081 |
| 2019-09-23 | $13.32 | $13.38 | $13.30 | $13.34 | $11.74 | 53,410 |
| 2019-09-20 | $13.33 | $13.33 | $13.28 | $13.31 | $11.72 | 53,662 |
| 2019-09-19 | $13.26 | $13.31 | $13.25 | $13.31 | $11.72 | 49,723 |
| 2019-09-18 | $13.15 | $13.27 | $13.15 | $13.21 | $11.63 | 62,744 |
| 2019-09-17 | $13.04 | $13.16 | $13.04 | $13.12 | $11.55 | 30,412 |
| 2019-09-16 | $13.08 | $13.14 | $13.04 | $13.05 | $11.49 | 171,595 |
| 2019-09-13 | $13.20 | $13.23 | $13.06 | $13.08 | $11.52 | 204,260 |
| 2019-09-12 | $13.36 | $13.38 | $13.25 | $13.26 | $11.67 | 468,914 |
| 2019-09-11 | $13.41 | $13.47 | $13.40 | $13.40 | $11.76 | 66,707 |
| 2019-09-10 | $13.54 | $13.56 | $13.43 | $13.43 | $11.78 | 104,269 |
| 2019-09-09 | $13.64 | $13.64 | $13.52 | $13.55 | $11.89 | 94,678 |
| 2019-09-06 | $13.64 | $13.67 | $13.62 | $13.67 | $11.99 | 63,681 |
| 2019-09-05 | $13.66 | $13.66 | $13.58 | $13.64 | $11.97 | 103,128 |
| 2019-09-04 | $13.67 | $13.68 | $13.66 | $13.66 | $11.99 | 48,744 |
| 2019-09-03 | $13.67 | $13.67 | $13.62 | $13.67 | $11.99 | 49,759 |
| 2019-08-30 | $13.59 | $13.63 | $13.55 | $13.63 | $11.96 | 66,370 |
| 2019-08-29 | $13.61 | $13.62 | $13.59 | $13.59 | $11.92 | 63,836 |
| 2019-08-28 | $13.62 | $13.64 | $13.55 | $13.61 | $11.94 | 85,308 |
| 2019-08-27 | $13.62 | $13.63 | $13.58 | $13.58 | $11.92 | 49,014 |
| 2019-08-26 | $13.57 | $13.62 | $13.56 | $13.62 | $11.95 | 177,315 |
| 2019-08-23 | $13.57 | $13.59 | $13.53 | $13.57 | $11.91 | 72,723 |
| 2019-08-22 | $13.62 | $13.63 | $13.56 | $13.58 | $11.92 | 56,896 |
| 2019-08-21 | $13.65 | $13.65 | $13.56 | $13.61 | $11.94 | 94,017 |
| 2019-08-20 | $13.62 | $13.65 | $13.57 | $13.65 | $11.98 | 88,501 |
| 2019-08-19 | $13.55 | $13.60 | $13.51 | $13.59 | $11.92 | 89,243 |
| 2019-08-16 | $13.51 | $13.57 | $13.51 | $13.55 | $11.89 | 63,812 |
| 2019-08-15 | $13.58 | $13.60 | $13.52 | $13.56 | $11.90 | 71,052 |
| 2019-08-14 | $13.65 | $13.65 | $13.52 | $13.54 | $11.88 | 153,580 |
| 2019-08-13 | $13.69 | $13.69 | $13.59 | $13.60 | $11.89 | 104,034 |
| 2019-08-12 | $13.62 | $13.68 | $13.60 | $13.68 | $11.96 | 104,700 |
| 2019-08-09 | $13.58 | $13.59 | $13.50 | $13.51 | $11.81 | 67,470 |
| 2019-08-08 | $13.55 | $13.56 | $13.51 | $13.54 | $11.84 | 89,132 |
| 2019-08-07 | $13.55 | $13.60 | $13.50 | $13.51 | $11.81 | 101,743 |
| 2019-08-06 | $13.48 | $13.52 | $13.48 | $13.50 | $11.81 | 106,883 |
| 2019-08-05 | $13.54 | $13.55 | $13.49 | $13.52 | $11.82 | 75,695 |
| 2019-08-02 | $13.51 | $13.53 | $13.48 | $13.50 | $11.81 | 125,060 |
| 2019-08-01 | $13.46 | $13.51 | $13.42 | $13.51 | $11.81 | 127,737 |
| 2019-07-31 | $13.38 | $13.42 | $13.36 | $13.40 | $11.72 | 151,807 |
| 2019-07-30 | $13.38 | $13.41 | $13.36 | $13.38 | $11.70 | 76,775 |
| 2019-07-29 | $13.28 | $13.38 | $13.28 | $13.38 | $11.70 | 87,695 |
| 2019-07-26 | $13.20 | $13.27 | $13.18 | $13.26 | $11.60 | 58,000 |
| 2019-07-25 | $13.27 | $13.27 | $13.17 | $13.21 | $11.55 | 148,846 |
| 2019-07-24 | $13.25 | $13.31 | $13.25 | $13.26 | $11.60 | 75,075 |
| 2019-07-23 | $13.23 | $13.25 | $13.21 | $13.25 | $11.59 | 71,791 |
| 2019-07-22 | $13.24 | $13.25 | $13.20 | $13.23 | $11.57 | 61,210 |
| 2019-07-19 | $13.22 | $13.25 | $13.17 | $13.23 | $11.57 | 55,553 |
| 2019-07-18 | $13.18 | $13.22 | $13.18 | $13.21 | $11.55 | 59,086 |
| 2019-07-17 | $13.18 | $13.18 | $13.14 | $13.16 | $11.51 | 52,245 |
| 2019-07-16 | $13.18 | $13.18 | $13.14 | $13.15 | $11.50 | 88,668 |
| 2019-07-15 | $13.15 | $13.20 | $13.15 | $13.20 | $11.54 | 101,745 |
| 2019-07-12 | $13.11 | $13.16 | $13.11 | $13.15 | $11.50 | 48,962 |
| 2019-07-11 | $13.13 | $13.16 | $13.11 | $13.14 | $11.45 | 111,522 |
| 2019-07-10 | $13.10 | $13.13 | $13.07 | $13.13 | $11.44 | 89,034 |
| 2019-07-09 | $13.07 | $13.09 | $13.05 | $13.06 | $11.38 | 65,014 |
| 2019-07-08 | $13.07 | $13.12 | $13.05 | $13.06 | $11.38 | 56,376 |
| 2019-07-05 | $13.12 | $13.12 | $13.06 | $13.07 | $11.39 | 53,106 |
| 2019-07-03 | $13.12 | $13.16 | $13.09 | $13.14 | $11.45 | 24,540 |
| 2019-07-02 | $13.15 | $13.15 | $13.08 | $13.10 | $11.42 | 79,632 |
| 2019-07-01 | $13.15 | $13.15 | $13.07 | $13.10 | $11.42 | 84,114 |
| 2019-06-28 | $13.11 | $13.13 | $13.09 | $13.09 | $11.41 | 48,923 |
| 2019-06-27 | $13.13 | $13.15 | $13.09 | $13.13 | $11.44 | 71,739 |
| 2019-06-26 | $13.07 | $13.13 | $13.07 | $13.09 | $11.41 | 53,255 |
| 2019-06-25 | $13.09 | $13.12 | $13.07 | $13.07 | $11.39 | 47,491 |
| 2019-06-24 | $13.08 | $13.12 | $12.98 | $13.12 | $11.43 | 124,127 |
| 2019-06-21 | $13.04 | $13.11 | $13.02 | $13.04 | $11.36 | 70,348 |
| 2019-06-20 | $13.15 | $13.19 | $13.07 | $13.09 | $11.41 | 208,111 |
| 2019-06-19 | $13.13 | $13.16 | $13.13 | $13.16 | $11.47 | 86,414 |
| 2019-06-18 | $13.12 | $13.17 | $13.12 | $13.14 | $11.45 | 68,122 |
| 2019-06-17 | $13.08 | $13.11 | $13.08 | $13.11 | $11.43 | 91,013 |
| 2019-06-14 | $13.10 | $13.12 | $13.09 | $13.10 | $11.42 | 35,718 |
| 2019-06-13 | $13.09 | $13.11 | $13.07 | $13.09 | $11.41 | 70,436 |
| 2019-06-12 | $13.13 | $13.17 | $13.10 | $13.11 | $11.39 | 49,479 |
| 2019-06-11 | $13.18 | $13.22 | $13.09 | $13.10 | $11.38 | 143,231 |
| 2019-06-10 | $13.19 | $13.21 | $13.16 | $13.19 | $11.46 | 133,854 |
| 2019-06-07 | $13.22 | $13.24 | $13.18 | $13.20 | $11.46 | 84,554 |
| 2019-06-06 | $13.19 | $13.21 | $13.16 | $13.21 | $11.47 | 76,054 |
| 2019-06-05 | $13.15 | $13.20 | $13.14 | $13.19 | $11.46 | 116,839 |
| 2019-06-04 | $13.18 | $13.18 | $13.13 | $13.15 | $11.42 | 87,573 |
| 2019-06-03 | $13.14 | $13.18 | $13.11 | $13.17 | $11.44 | 100,863 |
| 2019-05-31 | $13.15 | $13.16 | $13.10 | $13.14 | $11.41 | 93,873 |
| 2019-05-30 | $13.09 | $13.17 | $13.07 | $13.13 | $11.40 | 165,584 |
| 2019-05-29 | $13.07 | $13.12 | $13.06 | $13.07 | $11.35 | 110,198 |
| 2019-05-28 | $13.05 | $13.07 | $13.04 | $13.05 | $11.33 | 166,108 |
| 2019-05-24 | $13.02 | $13.04 | $13.01 | $13.04 | $11.33 | 112,444 |
| 2019-05-23 | $13.00 | $13.03 | $12.99 | $13.01 | $11.30 | 194,896 |
| 2019-05-22 | $12.99 | $13.01 | $12.97 | $13.00 | $11.29 | 141,278 |
| 2019-05-21 | $12.95 | $13.01 | $12.95 | $12.99 | $11.28 | 112,262 |
| 2019-05-20 | $13.00 | $13.00 | $12.96 | $12.98 | $11.27 | 143,641 |
| 2019-05-17 | $12.97 | $12.99 | $12.95 | $12.97 | $11.26 | 80,999 |
| 2019-05-16 | $12.94 | $12.97 | $12.92 | $12.95 | $11.25 | 62,367 |
| 2019-05-15 | $12.97 | $12.98 | $12.94 | $12.94 | $11.24 | 76,302 |
| 2019-05-14 | $12.97 | $12.97 | $12.92 | $12.95 | $11.25 | 128,634 |
| 2019-05-13 | $12.93 | $13.00 | $12.92 | $12.97 | $11.23 | 77,143 |
| 2019-05-10 | $12.96 | $12.98 | $12.91 | $12.93 | $11.19 | 82,337 |
| 2019-05-09 | $12.97 | $12.99 | $12.91 | $12.92 | $11.18 | 44,421 |
| 2019-05-08 | $12.99 | $12.99 | $12.95 | $12.97 | $11.23 | 43,685 |
| 2019-05-07 | $12.96 | $12.96 | $12.92 | $12.95 | $11.21 | 120,631 |
| 2019-05-06 | $12.96 | $12.97 | $12.90 | $12.91 | $11.17 | 72,321 |
| 2019-05-03 | $12.94 | $12.96 | $12.92 | $12.94 | $11.20 | 121,864 |
| 2019-05-02 | $12.91 | $12.93 | $12.88 | $12.91 | $11.17 | 184,582 |
| 2019-05-01 | $12.84 | $12.90 | $12.83 | $12.90 | $11.17 | 120,690 |
| 2019-04-30 | $12.77 | $12.82 | $12.73 | $12.82 | $11.10 | 89,660 |
| 2019-04-29 | $12.78 | $12.81 | $12.77 | $12.81 | $11.09 | 149,199 |
| 2019-04-26 | $12.76 | $12.78 | $12.73 | $12.78 | $11.06 | 114,290 |
| 2019-04-25 | $12.67 | $12.71 | $12.65 | $12.71 | $11.00 | 69,387 |
| 2019-04-24 | $12.64 | $12.66 | $12.62 | $12.65 | $10.95 | 82,707 |
| 2019-04-23 | $12.60 | $12.65 | $12.60 | $12.60 | $10.91 | 75,619 |
| 2019-04-22 | $12.59 | $12.61 | $12.53 | $12.61 | $10.91 | 71,830 |
| 2019-04-18 | $12.59 | $12.61 | $12.56 | $12.59 | $10.90 | 66,001 |
| 2019-04-17 | $12.55 | $12.59 | $12.55 | $12.57 | $10.88 | 65,877 |
| 2019-04-16 | $12.63 | $12.66 | $12.52 | $12.55 | $10.86 | 137,538 |
| 2019-04-15 | $12.64 | $12.67 | $12.63 | $12.63 | $10.93 | 138,263 |
| 2019-04-12 | $12.63 | $12.69 | $12.63 | $12.64 | $10.94 | 102,779 |
| 2019-04-11 | $12.71 | $12.74 | $12.70 | $12.73 | $10.98 | 64,008 |
| 2019-04-10 | $12.72 | $12.75 | $12.70 | $12.72 | $10.97 | 81,014 |
| 2019-04-09 | $12.72 | $12.75 | $12.71 | $12.72 | $10.97 | 98,483 |
| 2019-04-08 | $12.70 | $12.73 | $12.67 | $12.71 | $10.96 | 80,170 |
| 2019-04-05 | $12.70 | $12.70 | $12.66 | $12.70 | $10.95 | 115,552 |
| 2019-04-04 | $12.70 | $12.75 | $12.67 | $12.68 | $10.94 | 149,111 |
| 2019-04-03 | $12.74 | $12.77 | $12.68 | $12.70 | $10.95 | 176,271 |
| 2019-04-02 | $12.77 | $12.79 | $12.73 | $12.74 | $10.99 | 55,662 |
| 2019-04-01 | $12.77 | $12.79 | $12.75 | $12.75 | $11.00 | 107,834 |
| 2019-03-29 | $12.76 | $12.78 | $12.70 | $12.72 | $10.97 | 198,752 |
| 2019-03-28 | $12.83 | $12.83 | $12.75 | $12.81 | $11.05 | 109,331 |
| 2019-03-27 | $12.79 | $12.82 | $12.76 | $12.77 | $11.01 | 148,933 |
| 2019-03-26 | $12.85 | $12.85 | $12.74 | $12.79 | $11.03 | 121,976 |
| 2019-03-25 | $12.80 | $12.84 | $12.76 | $12.82 | $11.06 | 96,416 |
| 2019-03-22 | $12.77 | $12.80 | $12.71 | $12.80 | $11.04 | 139,295 |
| 2019-03-21 | $12.66 | $12.76 | $12.66 | $12.72 | $10.97 | 125,832 |
| 2019-03-20 | $12.56 | $12.69 | $12.56 | $12.69 | $10.94 | 166,779 |
| 2019-03-19 | $12.55 | $12.59 | $12.55 | $12.57 | $10.84 | 118,659 |
| 2019-03-18 | $12.53 | $12.58 | $12.51 | $12.58 | $10.85 | 90,992 |
| 2019-03-15 | $12.54 | $12.57 | $12.51 | $12.53 | $10.81 | 119,769 |
| 2019-03-14 | $12.54 | $12.55 | $12.50 | $12.55 | $10.82 | 70,278 |
| 2019-03-13 | $12.54 | $12.56 | $12.53 | $12.54 | $10.78 | 89,444 |
| 2019-03-12 | $12.51 | $12.54 | $12.50 | $12.52 | $10.76 | 68,821 |
| 2019-03-11 | $12.53 | $12.53 | $12.50 | $12.50 | $10.74 | 69,332 |
| 2019-03-08 | $12.49 | $12.53 | $12.49 | $12.51 | $10.75 | 80,992 |
| 2019-03-07 | $12.46 | $12.51 | $12.44 | $12.51 | $10.75 | 111,037 |
| 2019-03-06 | $12.43 | $12.45 | $12.43 | $12.43 | $10.68 | 87,669 |
| 2019-03-05 | $12.39 | $12.42 | $12.39 | $12.42 | $10.67 | 50,713 |
| 2019-03-04 | $12.40 | $12.43 | $12.40 | $12.43 | $10.68 | 122,256 |
| 2019-03-01 | $12.38 | $12.39 | $12.36 | $12.39 | $10.65 | 69,486 |
| 2019-02-28 | $12.30 | $12.37 | $12.29 | $12.36 | $10.62 | 119,163 |
| 2019-02-27 | $12.39 | $12.43 | $12.32 | $12.32 | $10.59 | 210,452 |
| 2019-02-26 | $12.37 | $12.38 | $12.32 | $12.38 | $10.64 | 87,053 |
| 2019-02-25 | $12.35 | $12.37 | $12.34 | $12.35 | $10.61 | 59,357 |
| 2019-02-22 | $12.34 | $12.37 | $12.32 | $12.36 | $10.62 | 157,632 |
| 2019-02-21 | $12.32 | $12.34 | $12.30 | $12.33 | $10.60 | 97,370 |
| 2019-02-20 | $12.27 | $12.32 | $12.27 | $12.31 | $10.58 | 178,333 |
| 2019-02-19 | $12.26 | $12.28 | $12.25 | $12.26 | $10.54 | 71,480 |
| 2019-02-15 | $12.25 | $12.27 | $12.25 | $12.26 | $10.54 | 35,907 |
| 2019-02-14 | $12.18 | $12.26 | $12.18 | $12.25 | $10.53 | 57,399 |
| 2019-02-13 | $12.25 | $12.29 | $12.21 | $12.23 | $10.47 | 236,917 |
| 2019-02-12 | $12.23 | $12.27 | $12.23 | $12.26 | $10.50 | 64,261 |
| 2019-02-11 | $12.22 | $12.25 | $12.21 | $12.24 | $10.48 | 83,755 |
| 2019-02-08 | $12.19 | $12.23 | $12.19 | $12.22 | $10.46 | 79,475 |
| 2019-02-07 | $12.17 | $12.20 | $12.16 | $12.19 | $10.44 | 76,152 |
| 2019-02-06 | $12.13 | $12.16 | $12.13 | $12.14 | $10.39 | 64,504 |
| 2019-02-05 | $12.14 | $12.16 | $12.12 | $12.13 | $10.39 | 101,488 |
| 2019-02-04 | $12.15 | $12.15 | $12.11 | $12.14 | $10.39 | 74,148 |
| 2019-02-01 | $12.13 | $12.17 | $12.12 | $12.12 | $10.38 | 142,503 |
| 2019-01-31 | $12.08 | $12.12 | $12.08 | $12.09 | $10.35 | 99,004 |
| 2019-01-30 | $12.06 | $12.10 | $12.04 | $12.10 | $10.36 | 100,348 |
| 2019-01-29 | $12.05 | $12.06 | $12.03 | $12.03 | $10.30 | 63,023 |
| 2019-01-28 | $12.07 | $12.07 | $12.03 | $12.06 | $10.33 | 79,825 |
| 2019-01-25 | $12.07 | $12.08 | $12.05 | $12.06 | $10.33 | 63,583 |
| 2019-01-24 | $12.06 | $12.08 | $12.05 | $12.07 | $10.33 | 56,078 |
| 2019-01-23 | $12.06 | $12.07 | $12.04 | $12.06 | $10.33 | 39,534 |
| 2019-01-22 | $12.03 | $12.07 | $12.01 | $12.06 | $10.33 | 57,553 |
| 2019-01-18 | $11.97 | $12.02 | $11.97 | $12.02 | $10.29 | 84,201 |
| 2019-01-17 | $12.04 | $12.04 | $11.97 | $11.98 | $10.26 | 112,754 |
| 2019-01-16 | $12.01 | $12.04 | $11.99 | $12.04 | $10.31 | 87,837 |
| 2019-01-15 | $12.05 | $12.06 | $12.00 | $12.00 | $10.27 | 79,591 |
| 2019-01-14 | $12.00 | $12.07 | $12.00 | $12.07 | $10.33 | 115,081 |
| 2019-01-11 | $12.02 | $12.07 | $12.02 | $12.06 | $10.29 | 52,407 |
| 2019-01-10 | $12.00 | $12.03 | $11.97 | $12.00 | $10.24 | 59,626 |
| 2019-01-09 | $11.98 | $12.02 | $11.97 | $12.00 | $10.24 | 88,793 |
| 2019-01-08 | $11.96 | $12.00 | $11.90 | $11.99 | $10.23 | 214,844 |
| 2019-01-07 | $11.92 | $11.95 | $11.88 | $11.89 | $10.14 | 165,090 |
| 2019-01-04 | $11.86 | $11.92 | $11.84 | $11.89 | $10.14 | 119,062 |
| 2019-01-03 | $11.86 | $11.96 | $11.84 | $11.88 | $10.13 | 181,467 |
| 2019-01-02 | $11.65 | $11.83 | $11.65 | $11.82 | $10.08 | 114,839 |
| 2018-12-31 | $11.61 | $11.66 | $11.61 | $11.65 | $9.94 | 594,139 |
| 2018-12-28 | $11.63 | $11.71 | $11.61 | $11.61 | $9.90 | 555,085 |
| 2018-12-27 | $11.58 | $11.69 | $11.57 | $11.69 | $9.97 | 266,677 |
| 2018-12-26 | $11.61 | $11.64 | $11.52 | $11.61 | $9.90 | 421,106 |
| 2018-12-24 | $11.60 | $11.66 | $11.57 | $11.66 | $9.95 | 243,050 |
| 2018-12-21 | $11.50 | $11.62 | $11.50 | $11.58 | $9.88 | 464,813 |
| 2018-12-20 | $11.75 | $11.75 | $11.54 | $11.54 | $9.84 | 445,150 |
| 2018-12-19 | $11.66 | $11.71 | $11.65 | $11.71 | $9.99 | 396,565 |
| 2018-12-18 | $11.65 | $11.71 | $11.62 | $11.62 | $9.91 | 336,654 |
| 2018-12-17 | $11.73 | $11.74 | $11.64 | $11.67 | $9.95 | 339,422 |
| 2018-12-14 | $11.70 | $11.77 | $11.70 | $11.70 | $9.98 | 240,037 |
| 2018-12-13 | $11.80 | $11.80 | $11.67 | $11.72 | $10.00 | 332,539 |
| 2018-12-12 | $11.81 | $11.84 | $11.79 | $11.83 | $10.05 | 143,823 |
| 2018-12-11 | $11.79 | $11.87 | $11.78 | $11.83 | $10.05 | 377,453 |
| 2018-12-10 | $11.82 | $11.85 | $11.80 | $11.80 | $10.03 | 172,121 |
| 2018-12-07 | $11.79 | $11.84 | $11.78 | $11.81 | $10.04 | 329,620 |
| 2018-12-06 | $11.74 | $11.85 | $11.74 | $11.79 | $10.02 | 296,610 |
| 2018-12-04 | $11.74 | $11.83 | $11.74 | $11.82 | $10.04 | 464,750 |
| 2018-12-03 | $11.72 | $11.76 | $11.69 | $11.72 | $9.96 | 221,857 |
| 2018-11-30 | $11.63 | $11.68 | $11.61 | $11.68 | $9.93 | 214,870 |
| 2018-11-29 | $11.57 | $11.65 | $11.55 | $11.60 | $9.86 | 366,551 |
| 2018-11-28 | $11.54 | $11.56 | $11.49 | $11.55 | $9.81 | 310,878 |
| 2018-11-27 | $11.58 | $11.59 | $11.52 | $11.54 | $9.81 | 396,107 |
| 2018-11-26 | $11.56 | $11.59 | $11.55 | $11.55 | $9.81 | 356,620 |
| 2018-11-23 | $11.58 | $11.62 | $11.56 | $11.60 | $9.86 | 137,346 |
| 2018-11-21 | $11.60 | $11.60 | $11.55 | $11.58 | $9.84 | 106,819 |
| 2018-11-20 | $11.60 | $11.60 | $11.56 | $11.57 | $9.83 | 199,092 |
| 2018-11-19 | $11.61 | $11.63 | $11.58 | $11.60 | $9.86 | 182,469 |
| 2018-11-16 | $11.63 | $11.65 | $11.62 | $11.65 | $9.90 | 280,025 |
| 2018-11-15 | $11.69 | $11.71 | $11.62 | $11.62 | $9.87 | 159,209 |
| 2018-11-14 | $11.70 | $11.70 | $11.60 | $11.67 | $9.92 | 159,575 |
| 2018-11-13 | $11.68 | $11.74 | $11.68 | $11.73 | $9.93 | 156,172 |
| 2018-11-12 | $11.67 | $11.72 | $11.64 | $11.69 | $9.90 | 202,575 |
| 2018-11-09 | $11.62 | $11.68 | $11.62 | $11.66 | $9.87 | 359,361 |
| 2018-11-08 | $11.65 | $11.70 | $11.60 | $11.60 | $9.82 | 583,909 |
| 2018-11-07 | $11.63 | $11.68 | $11.58 | $11.65 | $9.86 | 185,645 |
| 2018-11-06 | $11.61 | $11.63 | $11.59 | $11.59 | $9.81 | 138,688 |
| 2018-11-05 | $11.58 | $11.68 | $11.54 | $11.61 | $9.83 | 189,516 |
| 2018-11-02 | $11.52 | $11.57 | $11.50 | $11.50 | $9.73 | 141,084 |
| 2018-11-01 | $11.51 | $11.57 | $11.51 | $11.55 | $9.78 | 89,370 |
| 2018-10-31 | $11.51 | $11.57 | $11.49 | $11.53 | $9.76 | 190,506 |
| 2018-10-30 | $11.51 | $11.57 | $11.51 | $11.53 | $9.76 | 268,789 |
| 2018-10-29 | $11.58 | $11.59 | $11.55 | $11.55 | $9.78 | 238,854 |
| 2018-10-26 | $11.57 | $11.64 | $11.57 | $11.61 | $9.83 | 100,916 |
| 2018-10-25 | $11.56 | $11.64 | $11.56 | $11.60 | $9.82 | 133,147 |
| 2018-10-24 | $11.56 | $11.62 | $11.56 | $11.61 | $9.83 | 245,662 |
| 2018-10-23 | $11.58 | $11.60 | $11.54 | $11.55 | $9.78 | 148,403 |
| 2018-10-22 | $11.61 | $11.61 | $11.57 | $11.58 | $9.80 | 80,567 |
| 2018-10-19 | $11.59 | $11.61 | $11.58 | $11.61 | $9.83 | 192,861 |
| 2018-10-18 | $11.52 | $11.60 | $11.52 | $11.58 | $9.80 | 149,241 |
| 2018-10-17 | $11.54 | $11.58 | $11.54 | $11.54 | $9.77 | 102,012 |
| 2018-10-16 | $11.49 | $11.57 | $11.48 | $11.54 | $9.77 | 297,366 |
| 2018-10-15 | $11.52 | $11.56 | $11.48 | $11.48 | $9.72 | 249,899 |
| 2018-10-12 | $11.59 | $11.63 | $11.51 | $11.54 | $9.77 | 204,936 |
| 2018-10-11 | $11.62 | $11.64 | $11.59 | $11.64 | $9.82 | 193,189 |
| 2018-10-10 | $11.62 | $11.70 | $11.58 | $11.60 | $9.78 | 235,232 |
| 2018-10-09 | $11.67 | $11.71 | $11.64 | $11.66 | $9.83 | 153,501 |
| 2018-10-08 | $11.63 | $11.69 | $11.62 | $11.65 | $9.82 | 141,424 |
| 2018-10-05 | $11.70 | $11.73 | $11.64 | $11.68 | $9.85 | 264,567 |
| 2018-10-04 | $11.80 | $11.80 | $11.70 | $11.74 | $9.90 | 299,938 |
| 2018-10-03 | $11.92 | $11.92 | $11.79 | $11.83 | $9.98 | 213,575 |
| 2018-10-02 | $11.91 | $11.92 | $11.88 | $11.91 | $10.04 | 58,727 |
| 2018-10-01 | $11.91 | $11.95 | $11.88 | $11.89 | $10.03 | 75,034 |
| 2018-09-28 | $11.85 | $11.91 | $11.84 | $11.90 | $10.03 | 159,706 |
| 2018-09-27 | $11.88 | $11.90 | $11.83 | $11.83 | $9.98 | 110,553 |
| 2018-09-26 | $11.82 | $11.90 | $11.79 | $11.87 | $10.01 | 207,291 |
| 2018-09-25 | $11.77 | $11.84 | $11.77 | $11.81 | $9.96 | 72,884 |
| 2018-09-24 | $11.80 | $11.87 | $11.72 | $11.80 | $9.95 | 377,765 |
| 2018-09-21 | $11.84 | $11.88 | $11.82 | $11.82 | $9.97 | 159,034 |
| 2018-09-20 | $11.85 | $11.88 | $11.80 | $11.85 | $9.99 | 217,573 |
| 2018-09-19 | $11.86 | $11.92 | $11.86 | $11.86 | $10.00 | 113,529 |
| 2018-09-18 | $11.86 | $11.92 | $11.86 | $11.88 | $10.02 | 162,139 |
| 2018-09-17 | $11.98 | $12.01 | $11.94 | $11.94 | $10.07 | 109,179 |
| 2018-09-14 | $12.04 | $12.06 | $11.98 | $11.98 | $10.10 | 99,964 |
| 2018-09-13 | $12.09 | $12.10 | $12.04 | $12.06 | $10.17 | 45,003 |
| 2018-09-12 | $12.12 | $12.13 | $12.10 | $12.11 | $10.17 | 133,749 |
| 2018-09-11 | $12.13 | $12.13 | $12.11 | $12.11 | $10.17 | 62,131 |
| 2018-09-10 | $12.12 | $12.13 | $12.10 | $12.12 | $10.18 | 76,796 |
| 2018-09-07 | $12.13 | $12.14 | $12.10 | $12.11 | $10.17 | 88,089 |
| 2018-09-06 | $12.16 | $12.16 | $12.11 | $12.14 | $10.20 | 112,352 |
| 2018-09-05 | $12.17 | $12.18 | $12.14 | $12.14 | $10.20 | 96,116 |
| 2018-09-04 | $12.17 | $12.18 | $12.13 | $12.17 | $10.22 | 73,353 |
| 2018-08-31 | $12.17 | $12.19 | $12.13 | $12.14 | $10.20 | 104,780 |
| 2018-08-30 | $12.12 | $12.17 | $12.12 | $12.16 | $10.22 | 81,616 |
| 2018-08-29 | $12.14 | $12.15 | $12.11 | $12.13 | $10.19 | 81,033 |
| 2018-08-28 | $12.11 | $12.15 | $12.11 | $12.13 | $10.19 | 98,676 |
| 2018-08-27 | $12.12 | $12.16 | $12.12 | $12.13 | $10.19 | 53,752 |
| 2018-08-24 | $12.15 | $12.15 | $12.10 | $12.14 | $10.20 | 117,469 |
| 2018-08-23 | $12.12 | $12.15 | $12.11 | $12.15 | $10.21 | 57,659 |
| 2018-08-22 | $12.15 | $12.15 | $12.12 | $12.13 | $10.19 | 64,105 |
| 2018-08-21 | $12.14 | $12.16 | $12.12 | $12.15 | $10.21 | 103,686 |
| 2018-08-20 | $12.17 | $12.18 | $12.12 | $12.14 | $10.20 | 109,392 |
| 2018-08-17 | $12.17 | $12.20 | $12.17 | $12.17 | $10.22 | 87,230 |
| 2018-08-16 | $12.18 | $12.20 | $12.17 | $12.17 | $10.22 | 180,112 |
| 2018-08-15 | $12.19 | $12.20 | $12.17 | $12.18 | $10.23 | 138,739 |
| 2018-08-14 | $12.17 | $12.18 | $12.17 | $12.18 | $10.23 | 40,938 |
| 2018-08-13 | $12.17 | $12.21 | $12.17 | $12.20 | $10.21 | 72,387 |
| 2018-08-10 | $12.17 | $12.20 | $12.17 | $12.18 | $10.19 | 62,371 |
| 2018-08-09 | $12.20 | $12.22 | $12.16 | $12.18 | $10.19 | 206,291 |
| 2018-08-08 | $12.20 | $12.23 | $12.20 | $12.20 | $10.21 | 90,442 |
| 2018-08-07 | $12.22 | $12.23 | $12.15 | $12.23 | $10.24 | 125,847 |
| 2018-08-06 | $12.18 | $12.23 | $12.18 | $12.21 | $10.22 | 129,419 |
| 2018-08-03 | $12.17 | $12.19 | $12.15 | $12.17 | $10.19 | 44,203 |
| 2018-08-02 | $12.16 | $12.18 | $12.15 | $12.16 | $10.18 | 74,627 |
| 2018-08-01 | $12.14 | $12.14 | $12.11 | $12.14 | $10.16 | 100,601 |
| 2018-07-31 | $12.16 | $12.18 | $12.13 | $12.13 | $10.15 | 87,892 |
| 2018-07-30 | $12.17 | $12.19 | $12.15 | $12.15 | $10.17 | 78,954 |
| 2018-07-27 | $12.20 | $12.20 | $12.15 | $12.17 | $10.19 | 77,233 |
| 2018-07-26 | $12.18 | $12.19 | $12.17 | $12.19 | $10.20 | 47,957 |
| 2018-07-25 | $12.15 | $12.20 | $12.15 | $12.16 | $10.18 | 125,785 |
| 2018-07-24 | $12.17 | $12.19 | $12.12 | $12.16 | $10.18 | 110,859 |
| 2018-07-23 | $12.21 | $12.23 | $12.15 | $12.17 | $10.19 | 137,354 |
| 2018-07-20 | $12.22 | $12.22 | $12.18 | $12.21 | $10.22 | 80,641 |
| 2018-07-19 | $12.21 | $12.21 | $12.18 | $12.21 | $10.22 | 91,253 |
| 2018-07-18 | $12.17 | $12.20 | $12.14 | $12.20 | $10.21 | 93,913 |
| 2018-07-17 | $12.17 | $12.20 | $12.14 | $12.16 | $10.18 | 102,114 |
| 2018-07-16 | $12.18 | $12.21 | $12.16 | $12.16 | $10.18 | 92,470 |
| 2018-07-13 | $12.23 | $12.23 | $12.17 | $12.21 | $10.22 | 101,862 |
| 2018-07-12 | $12.24 | $12.24 | $12.20 | $12.22 | $10.23 | 109,557 |
| 2018-07-11 | $12.27 | $12.30 | $12.25 | $12.27 | $10.23 | 108,756 |
| 2018-07-10 | $12.24 | $12.30 | $12.24 | $12.26 | $10.22 | 108,361 |
| 2018-07-09 | $12.30 | $12.30 | $12.25 | $12.26 | $10.22 | 103,703 |
| 2018-07-06 | $12.28 | $12.31 | $12.27 | $12.29 | $10.25 | 69,784 |
| 2018-07-05 | $12.23 | $12.30 | $12.22 | $12.28 | $10.24 | 109,521 |
| 2018-07-03 | $12.30 | $12.30 | $12.23 | $12.24 | $10.21 | 64,800 |
| 2018-07-02 | $12.27 | $12.31 | $12.25 | $12.28 | $10.24 | 73,637 |
| 2018-06-29 | $12.23 | $12.26 | $12.20 | $12.23 | $10.20 | 112,593 |
| 2018-06-28 | $12.18 | $12.22 | $12.16 | $12.20 | $10.17 | 92,320 |
| 2018-06-27 | $12.17 | $12.19 | $12.15 | $12.18 | $10.16 | 75,958 |
| 2018-06-26 | $12.10 | $12.16 | $12.09 | $12.16 | $10.14 | 108,764 |
| 2018-06-25 | $12.10 | $12.13 | $12.08 | $12.11 | $10.10 | 215,018 |
| 2018-06-22 | $12.13 | $12.13 | $12.10 | $12.11 | $10.10 | 87,450 |
| 2018-06-21 | $12.13 | $12.16 | $12.09 | $12.13 | $10.12 | 139,067 |
| 2018-06-20 | $12.12 | $12.15 | $12.10 | $12.13 | $10.12 | 161,615 |
| 2018-06-19 | $12.07 | $12.13 | $12.06 | $12.10 | $10.09 | 126,459 |
| 2018-06-18 | $12.06 | $12.08 | $12.04 | $12.06 | $10.06 | 125,007 |
| 2018-06-15 | $12.10 | $12.11 | $12.00 | $12.06 | $10.06 | 103,612 |
| 2018-06-14 | $12.10 | $12.11 | $12.08 | $12.10 | $10.09 | 104,108 |
| 2018-06-13 | $12.16 | $12.16 | $12.13 | $12.14 | $10.09 | 57,056 |
| 2018-06-12 | $12.13 | $12.17 | $12.13 | $12.17 | $10.11 | 91,154 |
| 2018-06-11 | $12.13 | $12.16 | $12.12 | $12.14 | $10.09 | 72,755 |
| 2018-06-08 | $12.12 | $12.15 | $12.11 | $12.14 | $10.09 | 79,549 |
| 2018-06-07 | $12.15 | $12.15 | $12.11 | $12.14 | $10.09 | 69,817 |
| 2018-06-06 | $12.12 | $12.14 | $12.10 | $12.12 | $10.07 | 75,501 |
| 2018-06-05 | $12.13 | $12.16 | $12.13 | $12.13 | $10.08 | 140,161 |
| 2018-06-04 | $12.13 | $12.20 | $12.12 | $12.13 | $10.08 | 174,364 |
| 2018-06-01 | $12.13 | $12.18 | $12.13 | $12.13 | $10.08 | 133,954 |
| 2018-05-31 | $12.16 | $12.19 | $12.15 | $12.15 | $10.09 | 188,621 |
| 2018-05-30 | $12.15 | $12.17 | $12.10 | $12.13 | $10.08 | 180,786 |
| 2018-05-29 | $12.15 | $12.20 | $12.08 | $12.15 | $10.09 | 171,467 |
| 2018-05-25 | $12.11 | $12.13 | $12.11 | $12.13 | $10.08 | 159,407 |
| 2018-05-24 | $12.08 | $12.12 | $12.06 | $12.09 | $10.04 | 182,969 |
| 2018-05-23 | $12.01 | $12.05 | $12.00 | $12.03 | $9.99 | 145,405 |
| 2018-05-22 | $12.02 | $12.04 | $11.98 | $11.98 | $9.95 | 91,881 |
| 2018-05-21 | $11.99 | $12.05 | $11.99 | $12.04 | $10.00 | 160,580 |
| 2018-05-18 | $12.00 | $12.04 | $12.00 | $12.02 | $9.99 | 69,968 |
| 2018-05-17 | $12.05 | $12.05 | $11.99 | $12.00 | $9.97 | 156,822 |
| 2018-05-16 | $12.08 | $12.09 | $12.04 | $12.05 | $10.01 | 147,903 |
| 2018-05-15 | $12.09 | $12.11 | $12.06 | $12.08 | $10.04 | 270,216 |
| 2018-05-14 | $12.12 | $12.13 | $12.09 | $12.11 | $10.06 | 199,268 |
| 2018-05-11 | $12.11 | $12.14 | $12.10 | $12.12 | $10.03 | 126,537 |
| 2018-05-10 | $12.04 | $12.10 | $12.04 | $12.08 | $10.00 | 141,392 |
| 2018-05-09 | $12.03 | $12.06 | $12.01 | $12.03 | $9.96 | 140,452 |
| 2018-05-08 | $12.05 | $12.08 | $12.05 | $12.07 | $9.99 | 134,731 |
| 2018-05-07 | $12.05 | $12.06 | $12.04 | $12.05 | $9.97 | 134,674 |
| 2018-05-04 | $12.07 | $12.09 | $12.05 | $12.05 | $9.97 | 144,332 |
| 2018-05-03 | $12.01 | $12.08 | $12.01 | $12.06 | $9.98 | 104,271 |
| 2018-05-02 | $12.01 | $12.02 | $11.98 | $12.00 | $9.93 | 164,323 |
| 2018-05-01 | $12.06 | $12.09 | $11.96 | $11.99 | $9.92 | 275,580 |
| 2018-04-30 | $11.99 | $12.07 | $11.95 | $12.06 | $9.98 | 441,733 |
| 2018-04-27 | $11.91 | $12.01 | $11.91 | $12.01 | $9.94 | 177,169 |
| 2018-04-26 | $11.91 | $11.96 | $11.91 | $11.93 | $9.88 | 155,417 |
| 2018-04-25 | $11.94 | $11.95 | $11.88 | $11.90 | $9.85 | 138,221 |
| 2018-04-24 | $11.89 | $11.94 | $11.89 | $11.94 | $9.88 | 86,543 |
| 2018-04-23 | $11.95 | $11.95 | $11.89 | $11.89 | $9.84 | 132,649 |
| 2018-04-20 | $11.95 | $11.97 | $11.95 | $11.96 | $9.90 | 282,767 |
| 2018-04-19 | $11.96 | $11.99 | $11.93 | $11.95 | $9.89 | 298,000 |
| 2018-04-18 | $12.01 | $12.04 | $11.96 | $11.99 | $9.92 | 263,942 |
| 2018-04-17 | $12.02 | $12.05 | $12.02 | $12.03 | $9.96 | 150,512 |
| 2018-04-16 | $12.04 | $12.08 | $12.01 | $12.02 | $9.95 | 262,136 |
| 2018-04-13 | $12.07 | $12.08 | $12.05 | $12.06 | $9.98 | 100,167 |
| 2018-04-12 | $12.13 | $12.13 | $12.06 | $12.07 | $9.99 | 148,122 |
| 2018-04-11 | $12.15 | $12.17 | $12.13 | $12.16 | $10.03 | 180,111 |
| 2018-04-10 | $12.14 | $12.17 | $12.12 | $12.13 | $10.00 | 126,077 |
| 2018-04-09 | $12.15 | $12.18 | $12.14 | $12.18 | $10.04 | 88,527 |
| 2018-04-06 | $12.16 | $12.17 | $12.15 | $12.16 | $10.03 | 72,674 |
| 2018-04-05 | $12.15 | $12.15 | $12.11 | $12.14 | $10.01 | 90,584 |
| 2018-04-04 | $12.20 | $12.20 | $12.14 | $12.17 | $10.04 | 90,333 |
| 2018-04-03 | $12.20 | $12.22 | $12.14 | $12.15 | $10.02 | 164,450 |
| 2018-04-02 | $12.21 | $12.21 | $12.15 | $12.19 | $10.05 | 97,625 |
| 2018-03-29 | $12.13 | $12.18 | $12.10 | $12.16 | $10.03 | 144,268 |
| 2018-03-28 | $12.12 | $12.17 | $12.09 | $12.13 | $10.00 | 183,898 |
| 2018-03-27 | $12.08 | $12.11 | $12.08 | $12.09 | $9.97 | 86,463 |
| 2018-03-26 | $12.04 | $12.13 | $12.04 | $12.09 | $9.97 | 142,289 |
| 2018-03-23 | $12.10 | $12.10 | $12.01 | $12.08 | $9.96 | 169,621 |
| 2018-03-22 | $12.03 | $12.10 | $12.02 | $12.10 | $9.98 | 148,024 |
| 2018-03-21 | $12.05 | $12.06 | $12.02 | $12.03 | $9.92 | 196,710 |
| 2018-03-20 | $12.06 | $12.08 | $12.05 | $12.05 | $9.94 | 195,034 |
| 2018-03-19 | $12.13 | $12.16 | $12.06 | $12.08 | $9.96 | 145,108 |
| 2018-03-16 | $12.18 | $12.18 | $12.16 | $12.18 | $10.04 | 60,905 |
| 2018-03-15 | $12.25 | $12.25 | $12.16 | $12.18 | $10.04 | 84,576 |
| 2018-03-14 | $12.28 | $12.28 | $12.22 | $12.23 | $10.09 | 149,234 |
| 2018-03-13 | $12.28 | $12.32 | $12.26 | $12.32 | $10.12 | 167,310 |
| 2018-03-12 | $12.39 | $12.47 | $12.28 | $12.28 | $10.09 | 165,805 |
| 2018-03-09 | $12.36 | $12.40 | $12.36 | $12.39 | $10.18 | 201,781 |
| 2018-03-08 | $12.38 | $12.40 | $12.36 | $12.39 | $10.18 | 79,084 |
| 2018-03-07 | $12.36 | $12.38 | $12.33 | $12.38 | $10.17 | 129,600 |
| 2018-03-06 | $12.33 | $12.39 | $12.32 | $12.38 | $10.17 | 51,232 |
| 2018-03-05 | $12.29 | $12.36 | $12.28 | $12.36 | $10.16 | 128,584 |
| 2018-03-02 | $12.28 | $12.30 | $12.25 | $12.27 | $10.08 | 135,939 |
| 2018-03-01 | $12.34 | $12.34 | $12.28 | $12.30 | $10.11 | 112,843 |
| 2018-02-28 | $12.34 | $12.34 | $12.28 | $12.31 | $10.11 | 140,689 |
| 2018-02-27 | $12.33 | $12.37 | $12.30 | $12.32 | $10.12 | 121,486 |
| 2018-02-26 | $12.31 | $12.38 | $12.31 | $12.32 | $10.12 | 119,181 |
| 2018-02-23 | $12.27 | $12.33 | $12.27 | $12.31 | $10.11 | 152,393 |
| 2018-02-22 | $12.33 | $12.34 | $12.26 | $12.27 | $10.08 | 181,061 |
| 2018-02-21 | $12.36 | $12.36 | $12.30 | $12.31 | $10.11 | 192,402 |
| 2018-02-20 | $12.36 | $12.39 | $12.35 | $12.36 | $10.16 | 190,789 |
| 2018-02-16 | $12.39 | $12.41 | $12.34 | $12.35 | $10.15 | 217,947 |
| 2018-02-15 | $12.33 | $12.41 | $12.33 | $12.37 | $10.16 | 102,546 |
| 2018-02-14 | $12.35 | $12.42 | $12.34 | $12.34 | $10.14 | 178,715 |
| 2018-02-13 | $12.36 | $12.46 | $12.36 | $12.43 | $10.17 | 75,188 |
| 2018-02-12 | $12.37 | $12.39 | $12.34 | $12.39 | $10.14 | 88,885 |
| 2018-02-09 | $12.40 | $12.44 | $12.31 | $12.35 | $10.11 | 133,090 |
| 2018-02-08 | $12.37 | $12.50 | $12.28 | $12.44 | $10.18 | 506,684 |
| 2018-02-07 | $12.34 | $12.43 | $12.34 | $12.40 | $10.15 | 309,037 |
| 2018-02-06 | $12.31 | $12.38 | $12.31 | $12.33 | $10.09 | 199,633 |
| 2018-02-05 | $12.36 | $12.37 | $12.31 | $12.34 | $10.10 | 147,573 |
| 2018-02-02 | $12.28 | $12.37 | $12.27 | $12.36 | $10.12 | 250,137 |
| 2018-02-01 | $12.34 | $12.43 | $12.31 | $12.35 | $10.11 | 265,686 |
| 2018-01-31 | $12.40 | $12.41 | $12.31 | $12.35 | $10.11 | 387,072 |
| 2018-01-30 | $12.40 | $12.43 | $12.35 | $12.38 | $10.13 | 438,106 |
| 2018-01-29 | $12.55 | $12.57 | $12.39 | $12.42 | $10.17 | 414,303 |
| 2018-01-26 | $12.65 | $12.65 | $12.58 | $12.60 | $10.31 | 200,920 |
| 2018-01-25 | $12.71 | $12.71 | $12.66 | $12.67 | $10.37 | 180,346 |
| 2018-01-24 | $12.71 | $12.73 | $12.68 | $12.72 | $10.41 | 91,325 |
| 2018-01-23 | $12.73 | $12.74 | $12.70 | $12.71 | $10.40 | 108,293 |
| 2018-01-22 | $12.73 | $12.74 | $12.70 | $12.71 | $10.40 | 112,122 |
| 2018-01-19 | $12.70 | $12.73 | $12.69 | $12.73 | $10.42 | 149,044 |
| 2018-01-18 | $12.69 | $12.74 | $12.69 | $12.69 | $10.39 | 150,021 |
| 2018-01-17 | $12.75 | $12.77 | $12.73 | $12.73 | $10.42 | 156,976 |
| 2018-01-16 | $12.83 | $12.84 | $12.73 | $12.77 | $10.45 | 166,833 |
| 2018-01-12 | $12.79 | $12.85 | $12.77 | $12.80 | $10.48 | 114,215 |
| 2018-01-11 | $12.80 | $12.87 | $12.80 | $12.81 | $10.49 | 121,112 |
| 2018-01-10 | $12.87 | $12.94 | $12.86 | $12.89 | $10.51 | 120,674 |
| 2018-01-09 | $12.96 | $12.97 | $12.92 | $12.92 | $10.54 | 151,261 |
| 2018-01-08 | $13.02 | $13.03 | $12.97 | $12.98 | $10.59 | 91,415 |
| 2018-01-05 | $13.03 | $13.08 | $12.98 | $13.00 | $10.60 | 142,414 |
| 2018-01-04 | $13.01 | $13.07 | $13.01 | $13.03 | $10.63 | 95,566 |
| 2018-01-03 | $13.01 | $13.07 | $12.99 | $13.03 | $10.63 | 65,665 |
| 2018-01-02 | $12.93 | $13.00 | $12.93 | $12.98 | $10.59 | 106,273 |
| 2017-12-29 | $12.85 | $12.97 | $12.85 | $12.96 | $10.57 | 257,217 |
| 2017-12-28 | $12.81 | $12.87 | $12.81 | $12.86 | $10.49 | 222,423 |
| 2017-12-27 | $12.78 | $12.86 | $12.78 | $12.84 | $10.47 | 182,853 |
| 2017-12-26 | $12.74 | $12.81 | $12.74 | $12.77 | $10.41 | 262,394 |
| 2017-12-22 | $12.75 | $12.78 | $12.73 | $12.75 | $10.40 | 346,331 |
| 2017-12-21 | $12.74 | $12.80 | $12.74 | $12.77 | $10.41 | 227,793 |
| 2017-12-20 | $12.84 | $12.84 | $12.76 | $12.76 | $10.41 | 351,580 |
| 2017-12-19 | $12.88 | $12.89 | $12.85 | $12.85 | $10.48 | 170,647 |
| 2017-12-18 | $12.95 | $12.96 | $12.88 | $12.88 | $10.50 | 218,335 |
| 2017-12-15 | $12.98 | $12.98 | $12.92 | $12.93 | $10.54 | 109,365 |
| 2017-12-14 | $12.94 | $12.96 | $12.94 | $12.96 | $10.57 | 184,538 |
| 2017-12-13 | $12.97 | $13.01 | $12.97 | $13.00 | $10.56 | 165,834 |
| 2017-12-12 | $13.02 | $13.02 | $12.99 | $13.00 | $10.56 | 182,655 |
| 2017-12-11 | $13.04 | $13.06 | $13.00 | $13.02 | $10.58 | 84,956 |
| 2017-12-08 | $13.11 | $13.11 | $13.03 | $13.03 | $10.59 | 187,624 |
| 2017-12-07 | $13.10 | $13.10 | $13.04 | $13.10 | $10.64 | 120,000 |
| 2017-12-06 | $12.99 | $13.08 | $12.97 | $13.07 | $10.62 | 151,970 |
| 2017-12-05 | $12.92 | $12.99 | $12.90 | $12.97 | $10.54 | 144,259 |
| 2017-12-04 | $12.97 | $12.97 | $12.86 | $12.89 | $10.47 | 375,620 |
| 2017-12-01 | $12.93 | $12.98 | $12.90 | $12.98 | $10.55 | 287,701 |
| 2017-11-30 | $12.87 | $12.94 | $12.86 | $12.93 | $10.51 | 151,512 |
| 2017-11-29 | $12.88 | $12.92 | $12.86 | $12.89 | $10.47 | 206,557 |
| 2017-11-28 | $12.96 | $12.96 | $12.89 | $12.94 | $10.51 | 157,860 |
| 2017-11-27 | $12.96 | $12.96 | $12.91 | $12.93 | $10.51 | 169,493 |
| 2017-11-24 | $13.00 | $13.00 | $12.94 | $12.95 | $10.52 | 61,296 |
| 2017-11-22 | $12.98 | $12.99 | $12.96 | $12.97 | $10.54 | 166,409 |
| 2017-11-21 | $12.98 | $13.03 | $12.98 | $13.00 | $10.56 | 137,150 |
| 2017-11-20 | $13.05 | $13.07 | $12.98 | $12.98 | $10.55 | 139,726 |
| 2017-11-17 | $13.12 | $13.12 | $13.05 | $13.08 | $10.63 | 79,447 |
| 2017-11-16 | $13.07 | $13.12 | $13.06 | $13.10 | $10.64 | 69,131 |
| 2017-11-15 | $13.11 | $13.13 | $13.05 | $13.07 | $10.62 | 154,592 |
| 2017-11-14 | $13.09 | $13.09 | $13.05 | $13.09 | $10.64 | 116,995 |
| 2017-11-13 | $13.00 | $13.15 | $13.00 | $13.13 | $10.63 | 151,698 |
| 2017-11-10 | $12.95 | $12.97 | $12.95 | $12.96 | $10.49 | 59,197 |
| 2017-11-09 | $13.00 | $13.02 | $12.97 | $13.00 | $10.52 | 81,376 |
| 2017-11-08 | $13.01 | $13.06 | $13.00 | $13.04 | $10.55 | 153,911 |
| 2017-11-07 | $12.94 | $13.01 | $12.94 | $13.00 | $10.52 | 115,986 |
| 2017-11-06 | $12.97 | $12.99 | $12.94 | $12.96 | $10.49 | 179,729 |
| 2017-11-03 | $13.02 | $13.02 | $12.94 | $12.98 | $10.51 | 106,916 |
| 2017-11-02 | $12.99 | $13.02 | $12.95 | $13.02 | $10.54 | 127,873 |
| 2017-11-01 | $12.96 | $12.99 | $12.94 | $12.98 | $10.51 | 105,084 |
| 2017-10-31 | $12.96 | $12.96 | $12.88 | $12.96 | $10.49 | 160,842 |
| 2017-10-30 | $12.97 | $12.99 | $12.93 | $12.94 | $10.47 | 59,775 |
| 2017-10-27 | $12.94 | $12.97 | $12.88 | $12.92 | $10.46 | 319,465 |
| 2017-10-26 | $13.04 | $13.07 | $12.96 | $12.96 | $10.49 | 181,671 |
| 2017-10-25 | $13.07 | $13.08 | $13.04 | $13.06 | $10.57 | 104,156 |
| 2017-10-24 | $13.10 | $13.11 | $13.07 | $13.11 | $10.61 | 69,515 |
| 2017-10-23 | $13.06 | $13.12 | $13.06 | $13.08 | $10.59 | 95,120 |
| 2017-10-20 | $13.13 | $13.13 | $13.06 | $13.09 | $10.59 | 115,268 |
| 2017-10-19 | $13.22 | $13.23 | $13.15 | $13.17 | $10.66 | 115,545 |
| 2017-10-18 | $13.14 | $13.21 | $13.14 | $13.20 | $10.68 | 144,399 |
| 2017-10-17 | $13.11 | $13.22 | $13.11 | $13.19 | $10.68 | 165,202 |
| 2017-10-16 | $13.16 | $13.16 | $13.09 | $13.14 | $10.63 | 120,525 |
| 2017-10-13 | $13.15 | $13.17 | $13.15 | $13.15 | $10.64 | 54,027 |
| 2017-10-12 | $13.10 | $13.14 | $13.09 | $13.14 | $10.63 | 89,090 |
| 2017-10-11 | $13.11 | $13.18 | $13.10 | $13.15 | $10.60 | 87,994 |
| 2017-10-10 | $13.10 | $13.13 | $13.09 | $13.11 | $10.57 | 83,524 |
| 2017-10-09 | $13.13 | $13.15 | $13.08 | $13.09 | $10.55 | 166,917 |
| 2017-10-06 | $13.11 | $13.16 | $13.11 | $13.14 | $10.59 | 83,335 |
| 2017-10-05 | $13.17 | $13.18 | $13.12 | $13.14 | $10.59 | 115,897 |
| 2017-10-04 | $13.17 | $13.18 | $13.15 | $13.16 | $10.61 | 71,740 |
| 2017-10-03 | $13.18 | $13.20 | $13.14 | $13.20 | $10.64 | 105,014 |
| 2017-10-02 | $13.20 | $13.23 | $13.18 | $13.18 | $10.63 | 84,888 |
| 2017-09-29 | $13.16 | $13.20 | $13.12 | $13.20 | $10.64 | 97,981 |
| 2017-09-28 | $13.13 | $13.16 | $13.08 | $13.16 | $10.61 | 100,393 |
| 2017-09-27 | $13.19 | $13.22 | $13.13 | $13.15 | $10.60 | 118,015 |
| 2017-09-26 | $13.24 | $13.29 | $13.21 | $13.22 | $10.66 | 78,735 |
| 2017-09-25 | $13.25 | $13.27 | $13.22 | $13.24 | $10.67 | 68,106 |
| 2017-09-22 | $13.23 | $13.27 | $13.21 | $13.24 | $10.67 | 57,595 |
| 2017-09-21 | $13.24 | $13.28 | $13.21 | $13.21 | $10.65 | 68,209 |
| 2017-09-20 | $13.28 | $13.32 | $13.25 | $13.25 | $10.68 | 57,739 |
| 2017-09-19 | $13.33 | $13.34 | $13.29 | $13.29 | $10.71 | 82,591 |
| 2017-09-18 | $13.35 | $13.38 | $13.34 | $13.35 | $10.76 | 67,700 |
| 2017-09-15 | $13.33 | $13.38 | $13.30 | $13.34 | $10.76 | 44,054 |
| 2017-09-14 | $13.33 | $13.38 | $13.31 | $13.35 | $10.76 | 73,157 |
| 2017-09-13 | $13.38 | $13.43 | $13.38 | $13.39 | $10.75 | 80,911 |
| 2017-09-12 | $13.39 | $13.44 | $13.38 | $13.41 | $10.77 | 65,072 |
| 2017-09-11 | $13.41 | $13.44 | $13.39 | $13.43 | $10.79 | 81,387 |
| 2017-09-08 | $13.36 | $13.42 | $13.36 | $13.39 | $10.75 | 110,756 |
| 2017-09-07 | $13.39 | $13.42 | $13.37 | $13.38 | $10.75 | 101,036 |
| 2017-09-06 | $13.40 | $13.41 | $13.35 | $13.38 | $10.75 | 68,663 |
| 2017-09-05 | $13.44 | $13.44 | $13.36 | $13.37 | $10.74 | 77,834 |
| 2017-09-01 | $13.40 | $13.43 | $13.37 | $13.43 | $10.79 | 60,369 |
| 2017-08-31 | $13.39 | $13.40 | $13.35 | $13.37 | $10.74 | 67,942 |
| 2017-08-30 | $13.43 | $13.43 | $13.35 | $13.37 | $10.74 | 48,935 |
| 2017-08-29 | $13.35 | $13.42 | $13.33 | $13.41 | $10.77 | 103,672 |
| 2017-08-28 | $13.30 | $13.34 | $13.29 | $13.30 | $10.68 | 142,180 |
| 2017-08-25 | $13.30 | $13.33 | $13.25 | $13.30 | $10.68 | 61,227 |
| 2017-08-24 | $13.33 | $13.33 | $13.26 | $13.27 | $10.66 | 81,038 |
| 2017-08-23 | $13.28 | $13.33 | $13.27 | $13.33 | $10.71 | 69,688 |
| 2017-08-22 | $13.34 | $13.34 | $13.27 | $13.27 | $10.66 | 122,665 |
| 2017-08-21 | $13.27 | $13.32 | $13.26 | $13.32 | $10.70 | 95,959 |
| 2017-08-18 | $13.24 | $13.27 | $13.20 | $13.27 | $10.66 | 71,473 |
| 2017-08-17 | $13.18 | $13.23 | $13.18 | $13.22 | $10.62 | 47,311 |
| 2017-08-16 | $13.14 | $13.21 | $13.14 | $13.20 | $10.60 | 147,676 |
| 2017-08-15 | $13.18 | $13.19 | $13.12 | $13.14 | $10.55 | 47,879 |
| 2017-08-14 | $13.25 | $13.27 | $13.18 | $13.18 | $10.59 | 77,396 |
| 2017-08-11 | $13.20 | $13.23 | $13.08 | $13.23 | $10.63 | 98,028 |
| 2017-08-10 | $13.33 | $13.33 | $13.15 | $13.24 | $10.59 | 243,601 |
| 2017-08-09 | $13.33 | $13.36 | $13.28 | $13.30 | $10.63 | 112,353 |
| 2017-08-08 | $13.38 | $13.38 | $13.29 | $13.32 | $10.65 | 100,650 |
| 2017-08-07 | $13.34 | $13.39 | $13.33 | $13.37 | $10.69 | 67,006 |
| 2017-08-04 | $13.40 | $13.40 | $13.33 | $13.34 | $10.67 | 71,591 |
| 2017-08-03 | $13.43 | $13.43 | $13.36 | $13.40 | $10.72 | 135,583 |
| 2017-08-02 | $13.39 | $13.41 | $13.37 | $13.40 | $10.72 | 128,878 |
| 2017-08-01 | $13.33 | $13.38 | $13.33 | $13.35 | $10.68 | 151,464 |
| 2017-07-31 | $13.28 | $13.35 | $13.28 | $13.34 | $10.67 | 155,523 |
| 2017-07-28 | $13.25 | $13.32 | $13.24 | $13.29 | $10.63 | 73,711 |
| 2017-07-27 | $13.29 | $13.31 | $13.24 | $13.25 | $10.60 | 109,951 |
| 2017-07-26 | $13.23 | $13.31 | $13.23 | $13.29 | $10.63 | 73,787 |
| 2017-07-25 | $13.21 | $13.27 | $13.21 | $13.26 | $10.61 | 149,104 |
| 2017-07-24 | $13.28 | $13.28 | $13.22 | $13.25 | $10.60 | 63,401 |
| 2017-07-21 | $13.29 | $13.29 | $13.20 | $13.25 | $10.60 | 95,180 |
| 2017-07-20 | $13.26 | $13.29 | $13.24 | $13.24 | $10.59 | 79,283 |
| 2017-07-19 | $13.23 | $13.27 | $13.20 | $13.26 | $10.61 | 74,269 |
| 2017-07-18 | $13.21 | $13.25 | $13.18 | $13.25 | $10.60 | 108,324 |
| 2017-07-17 | $13.21 | $13.22 | $13.16 | $13.19 | $10.55 | 75,338 |
| 2017-07-14 | $13.19 | $13.24 | $13.15 | $13.20 | $10.56 | 203,467 |
| 2017-07-13 | $13.10 | $13.19 | $13.10 | $13.17 | $10.53 | 168,693 |
| 2017-07-12 | $13.13 | $13.16 | $13.13 | $13.14 | $10.51 | 66,046 |
| 2017-07-11 | $13.15 | $13.15 | $13.11 | $13.15 | $10.48 | 100,975 |
| 2017-07-10 | $13.07 | $13.14 | $13.07 | $13.14 | $10.47 | 89,169 |
| 2017-07-07 | $13.06 | $13.11 | $13.05 | $13.05 | $10.40 | 109,484 |
| 2017-07-06 | $13.14 | $13.16 | $13.09 | $13.09 | $10.43 | 144,319 |
| 2017-07-05 | $13.19 | $13.19 | $13.10 | $13.19 | $10.51 | 124,101 |
| 2017-07-03 | $13.15 | $13.19 | $13.12 | $13.16 | $10.48 | 105,794 |
| 2017-06-30 | $13.11 | $13.14 | $13.07 | $13.11 | $10.44 | 186,087 |
| 2017-06-29 | $13.22 | $13.22 | $13.13 | $13.14 | $10.47 | 107,594 |
| 2017-06-28 | $13.22 | $13.27 | $13.20 | $13.25 | $10.56 | 116,996 |
| 2017-06-27 | $13.22 | $13.24 | $13.19 | $13.19 | $10.51 | 144,672 |
| 2017-06-26 | $13.23 | $13.25 | $13.22 | $13.22 | $10.53 | 153,438 |
| 2017-06-23 | $13.21 | $13.25 | $13.21 | $13.23 | $10.54 | 68,840 |
| 2017-06-22 | $13.26 | $13.26 | $13.20 | $13.23 | $10.54 | 115,588 |
| 2017-06-21 | $13.25 | $13.25 | $13.21 | $13.25 | $10.56 | 74,196 |
| 2017-06-20 | $13.22 | $13.24 | $13.21 | $13.23 | $10.54 | 38,662 |
| 2017-06-19 | $13.20 | $13.24 | $13.19 | $13.19 | $10.51 | 125,518 |
| 2017-06-16 | $13.17 | $13.21 | $13.17 | $13.19 | $10.51 | 105,923 |
| 2017-06-15 | $13.18 | $13.19 | $13.13 | $13.17 | $10.49 | 85,140 |
| 2017-06-14 | $13.24 | $13.25 | $13.16 | $13.17 | $10.49 | 122,726 |
| 2017-06-13 | $13.17 | $13.18 | $13.15 | $13.17 | $10.49 | 92,762 |
| 2017-06-12 | $13.24 | $13.24 | $13.19 | $13.20 | $10.47 | 33,904 |
| 2017-06-09 | $13.22 | $13.25 | $13.20 | $13.22 | $10.49 | 61,784 |
| 2017-06-08 | $13.27 | $13.29 | $13.23 | $13.26 | $10.52 | 84,377 |
| 2017-06-07 | $13.22 | $13.27 | $13.22 | $13.24 | $10.51 | 73,624 |
| 2017-06-06 | $13.23 | $13.26 | $13.20 | $13.25 | $10.51 | 92,897 |
| 2017-06-05 | $13.19 | $13.24 | $13.16 | $13.21 | $10.48 | 75,169 |
| 2017-06-02 | $13.25 | $13.25 | $13.19 | $13.23 | $10.50 | 288,841 |
| 2017-06-01 | $13.19 | $13.22 | $13.17 | $13.20 | $10.47 | 149,045 |
| 2017-05-31 | $13.15 | $13.20 | $13.13 | $13.17 | $10.45 | 108,139 |
| 2017-05-30 | $13.09 | $13.11 | $13.07 | $13.10 | $10.39 | 109,997 |
| 2017-05-26 | $13.08 | $13.09 | $13.05 | $13.08 | $10.38 | 153,111 |
| 2017-05-25 | $13.10 | $13.12 | $13.02 | $13.05 | $10.35 | 127,058 |
| 2017-05-24 | $13.13 | $13.13 | $13.07 | $13.11 | $10.40 | 109,899 |
| 2017-05-23 | $13.11 | $13.12 | $13.07 | $13.11 | $10.40 | 79,661 |
| 2017-05-22 | $13.07 | $13.08 | $13.05 | $13.07 | $10.37 | 60,369 |
| 2017-05-19 | $13.07 | $13.10 | $13.04 | $13.05 | $10.35 | 123,094 |
| 2017-05-18 | $13.14 | $13.15 | $13.01 | $13.04 | $10.35 | 188,674 |
| 2017-05-17 | $13.11 | $13.13 | $13.10 | $13.12 | $10.41 | 55,689 |
| 2017-05-16 | $13.08 | $13.10 | $13.05 | $13.08 | $10.38 | 72,231 |
| 2017-05-15 | $13.07 | $13.11 | $13.04 | $13.10 | $10.39 | 94,896 |
| 2017-05-12 | $12.98 | $13.07 | $12.97 | $13.07 | $10.37 | 203,797 |
| 2017-05-11 | $12.87 | $12.97 | $12.87 | $12.96 | $10.28 | 110,087 |
| 2017-05-10 | $12.96 | $13.00 | $12.93 | $12.96 | $10.24 | 145,737 |
| 2017-05-09 | $13.02 | $13.06 | $12.95 | $12.98 | $10.26 | 235,202 |
| 2017-05-08 | $13.07 | $13.08 | $13.02 | $13.06 | $10.32 | 113,474 |
| 2017-05-05 | $13.05 | $13.08 | $13.04 | $13.04 | $10.30 | 140,154 |
| 2017-05-04 | $13.07 | $13.12 | $13.05 | $13.08 | $10.34 | 125,410 |
| 2017-05-03 | $13.13 | $13.13 | $13.07 | $13.08 | $10.34 | 136,527 |
| 2017-05-02 | $13.14 | $13.14 | $13.09 | $13.14 | $10.38 | 163,038 |
| 2017-05-01 | $13.11 | $13.14 | $13.08 | $13.12 | $10.37 | 120,077 |
| 2017-04-28 | $13.10 | $13.13 | $13.09 | $13.11 | $10.36 | 117,351 |
| 2017-04-27 | $13.05 | $13.12 | $13.03 | $13.12 | $10.37 | 78,616 |
| 2017-04-26 | $13.01 | $13.08 | $13.00 | $13.03 | $10.30 | 142,945 |
| 2017-04-25 | $13.03 | $13.03 | $12.98 | $13.01 | $10.28 | 101,994 |
| 2017-04-24 | $13.06 | $13.09 | $13.03 | $13.06 | $10.32 | 83,054 |
| 2017-04-21 | $13.12 | $13.14 | $13.07 | $13.07 | $10.33 | 90,637 |
| 2017-04-20 | $13.08 | $13.12 | $13.07 | $13.08 | $10.34 | 111,447 |
| 2017-04-19 | $13.13 | $13.13 | $13.09 | $13.12 | $10.37 | 87,739 |
| 2017-04-18 | $13.13 | $13.14 | $13.06 | $13.10 | $10.35 | 96,852 |
| 2017-04-17 | $13.11 | $13.17 | $13.08 | $13.11 | $10.36 | 78,377 |
| 2017-04-13 | $13.12 | $13.17 | $13.10 | $13.11 | $10.36 | 93,944 |
| 2017-04-12 | $13.09 | $13.13 | $13.06 | $13.11 | $10.36 | 92,322 |
| 2017-04-11 | $13.13 | $13.13 | $13.04 | $13.06 | $10.32 | 194,025 |
| 2017-04-10 | $13.04 | $13.15 | $13.00 | $13.15 | $10.35 | 103,130 |
| 2017-04-07 | $13.05 | $13.07 | $12.97 | $13.01 | $10.24 | 173,408 |
| 2017-04-06 | $12.98 | $13.05 | $12.98 | $13.03 | $10.25 | 104,919 |
| 2017-04-05 | $12.98 | $13.01 | $12.94 | $12.98 | $10.21 | 112,217 |
| 2017-04-04 | $13.03 | $13.06 | $12.97 | $13.01 | $10.24 | 76,866 |
| 2017-04-03 | $13.01 | $13.02 | $12.95 | $13.02 | $10.25 | 111,951 |
| 2017-03-31 | $12.93 | $12.98 | $12.91 | $12.98 | $10.21 | 58,972 |
| 2017-03-30 | $12.90 | $12.94 | $12.89 | $12.93 | $10.18 | 36,081 |
| 2017-03-29 | $12.90 | $12.94 | $12.90 | $12.91 | $10.16 | 79,939 |
| 2017-03-28 | $12.90 | $12.92 | $12.85 | $12.89 | $10.14 | 72,477 |
| 2017-03-27 | $12.87 | $12.92 | $12.85 | $12.87 | $10.13 | 73,133 |
| 2017-03-24 | $12.78 | $12.86 | $12.78 | $12.86 | $10.12 | 78,302 |
| 2017-03-23 | $12.80 | $12.81 | $12.78 | $12.79 | $10.07 | 78,501 |
| 2017-03-22 | $12.76 | $12.81 | $12.76 | $12.81 | $10.08 | 88,034 |
| 2017-03-21 | $12.71 | $12.77 | $12.70 | $12.75 | $10.03 | 136,976 |
| 2017-03-20 | $12.67 | $12.72 | $12.67 | $12.71 | $10.00 | 78,017 |
| 2017-03-17 | $12.62 | $12.70 | $12.60 | $12.67 | $9.97 | 121,465 |
| 2017-03-16 | $12.62 | $12.66 | $12.56 | $12.61 | $9.92 | 84,382 |
| 2017-03-15 | $12.54 | $12.66 | $12.52 | $12.65 | $9.96 | 164,164 |
| 2017-03-14 | $12.52 | $12.55 | $12.51 | $12.54 | $9.87 | 142,070 |
| 2017-03-13 | $12.56 | $12.56 | $12.53 | $12.55 | $9.88 | 96,482 |
| 2017-03-10 | $12.61 | $12.68 | $12.58 | $12.62 | $9.89 | 168,300 |
| 2017-03-09 | $12.69 | $12.72 | $12.58 | $12.60 | $9.87 | 256,242 |
| 2017-03-08 | $12.72 | $12.74 | $12.70 | $12.73 | $9.98 | 178,268 |
| 2017-03-07 | $12.77 | $12.80 | $12.76 | $12.77 | $10.01 | 147,509 |
| 2017-03-06 | $12.82 | $12.84 | $12.77 | $12.79 | $10.02 | 135,075 |
| 2017-03-03 | $12.84 | $12.87 | $12.80 | $12.81 | $10.04 | 89,248 |
| 2017-03-02 | $12.90 | $12.90 | $12.84 | $12.84 | $10.06 | 94,543 |
| 2017-03-01 | $12.89 | $12.92 | $12.85 | $12.92 | $10.12 | 155,050 |
| 2017-02-28 | $12.89 | $12.93 | $12.85 | $12.93 | $10.13 | 161,026 |
| 2017-02-27 | $12.90 | $12.91 | $12.88 | $12.88 | $10.09 | 163,894 |
| 2017-02-24 | $12.92 | $12.94 | $12.89 | $12.92 | $10.12 | 93,206 |
| 2017-02-23 | $12.88 | $12.88 | $12.84 | $12.87 | $10.09 | 94,105 |
| 2017-02-22 | $12.83 | $12.84 | $12.82 | $12.84 | $10.06 | 57,862 |
| 2017-02-21 | $12.82 | $12.83 | $12.78 | $12.83 | $10.05 | 74,551 |
| 2017-02-17 | $12.84 | $12.86 | $12.79 | $12.80 | $10.03 | 88,342 |
| 2017-02-16 | $12.73 | $12.80 | $12.72 | $12.80 | $10.03 | 226,066 |
| 2017-02-15 | $12.78 | $12.83 | $12.72 | $12.73 | $9.98 | 230,782 |
| 2017-02-14 | $12.89 | $12.90 | $12.82 | $12.84 | $10.06 | 95,829 |
| 2017-02-13 | $12.95 | $12.95 | $12.89 | $12.90 | $10.11 | 131,674 |
| 2017-02-10 | $12.96 | $12.99 | $12.95 | $12.99 | $10.14 | 111,609 |
| 2017-02-09 | $13.03 | $13.04 | $12.98 | $12.99 | $10.14 | 85,395 |
| 2017-02-08 | $13.06 | $13.08 | $13.03 | $13.05 | $10.18 | 89,092 |
| 2017-02-07 | $12.99 | $13.03 | $12.96 | $13.03 | $10.17 | 104,931 |
| 2017-02-06 | $12.95 | $12.99 | $12.93 | $12.98 | $10.13 | 88,128 |
| 2017-02-03 | $12.95 | $12.99 | $12.91 | $12.96 | $10.11 | 89,736 |
| 2017-02-02 | $13.00 | $13.00 | $12.90 | $12.91 | $10.07 | 1,488 |
| 2017-02-01 | $12.94 | $12.95 | $12.91 | $12.93 | $10.09 | 107,290 |
| 2017-01-31 | $12.87 | $12.96 | $12.87 | $12.96 | $10.11 | 96,217 |
| 2017-01-30 | $12.85 | $12.91 | $12.85 | $12.87 | $10.04 | 173,285 |
| 2017-01-27 | $12.86 | $12.89 | $12.82 | $12.85 | $10.03 | 150,373 |
| 2017-01-26 | $12.76 | $12.84 | $12.75 | $12.84 | $10.02 | 92,554 |
| 2017-01-25 | $12.75 | $12.81 | $12.75 | $12.77 | $9.97 | 215,276 |
| 2017-01-24 | $12.85 | $12.89 | $12.80 | $12.80 | $9.99 | 179,326 |
| 2017-01-23 | $12.82 | $12.88 | $12.81 | $12.86 | $10.04 | 236,293 |
| 2017-01-20 | $12.82 | $12.83 | $12.78 | $12.82 | $10.00 | 129,391 |
| 2017-01-19 | $12.88 | $12.92 | $12.85 | $12.87 | $10.04 | 249,311 |
| 2017-01-18 | $12.86 | $12.95 | $12.86 | $12.91 | $10.07 | 196,215 |
| 2017-01-17 | $12.97 | $13.01 | $12.92 | $12.92 | $10.08 | 219,274 |
| 2017-01-13 | $12.92 | $12.96 | $12.89 | $12.93 | $10.09 | 110,387 |
| 2017-01-12 | $12.96 | $13.01 | $12.89 | $12.93 | $10.09 | 143,863 |
| 2017-01-11 | $12.92 | $13.00 | $12.80 | $12.88 | $10.05 | 92,022 |
| 2017-01-10 | $12.98 | $13.01 | $12.97 | $12.98 | $10.09 | 83,953 |
| 2017-01-09 | $12.96 | $13.01 | $12.93 | $12.96 | $10.07 | 92,585 |
| 2017-01-06 | $12.87 | $12.92 | $12.85 | $12.92 | $10.04 | 94,793 |
| 2017-01-05 | $12.92 | $12.94 | $12.87 | $12.91 | $10.03 | 162,860 |
| 2017-01-04 | $12.89 | $12.89 | $12.82 | $12.85 | $9.99 | 163,631 |
| 2017-01-03 | $12.77 | $12.82 | $12.76 | $12.79 | $9.94 | 113,398 |
| 2016-12-30 | $12.84 | $12.84 | $12.75 | $12.81 | $9.96 | 204,504 |
| 2016-12-29 | $12.76 | $12.84 | $12.76 | $12.79 | $9.94 | 193,830 |
| 2016-12-28 | $12.79 | $12.79 | $12.71 | $12.74 | $9.90 | 209,082 |
| 2016-12-27 | $12.84 | $12.84 | $12.72 | $12.73 | $9.89 | 158,279 |
| 2016-12-23 | $12.81 | $12.86 | $12.79 | $12.80 | $9.95 | 212,908 |
| 2016-12-22 | $12.83 | $12.85 | $12.79 | $12.81 | $9.96 | 201,504 |
| 2016-12-21 | $12.76 | $12.82 | $12.70 | $12.81 | $9.96 | 280,534 |
| 2016-12-20 | $12.61 | $12.72 | $12.60 | $12.72 | $9.89 | 312,716 |
| 2016-12-19 | $12.65 | $12.70 | $12.60 | $12.62 | $9.81 | 341,688 |
| 2016-12-16 | $12.59 | $12.66 | $12.59 | $12.64 | $9.82 | 150,652 |
| 2016-12-15 | $12.65 | $12.70 | $12.60 | $12.60 | $9.79 | 405,593 |
| 2016-12-14 | $12.67 | $12.75 | $12.65 | $12.70 | $9.87 | 500,624 |
| 2016-12-13 | $12.62 | $12.65 | $12.54 | $12.65 | $9.83 | 396,463 |
| 2016-12-12 | $12.60 | $12.66 | $12.60 | $12.61 | $9.76 | 278,047 |
| 2016-12-09 | $12.70 | $12.71 | $12.61 | $12.66 | $9.80 | 305,692 |
| 2016-12-08 | $12.84 | $12.84 | $12.70 | $12.75 | $9.87 | 299,625 |
| 2016-12-07 | $12.72 | $12.87 | $12.72 | $12.87 | $9.96 | 211,568 |
| 2016-12-06 | $12.54 | $12.73 | $12.52 | $12.72 | $9.84 | 334,154 |
| 2016-12-05 | $12.46 | $12.53 | $12.45 | $12.52 | $9.69 | 290,596 |
| 2016-12-02 | $12.52 | $12.52 | $12.44 | $12.51 | $9.68 | 228,736 |
| 2016-12-01 | $12.59 | $12.64 | $12.48 | $12.51 | $9.68 | 359,930 |
| 2016-11-30 | $12.68 | $12.70 | $12.64 | $12.65 | $9.79 | 204,441 |
| 2016-11-29 | $12.75 | $12.80 | $12.69 | $12.76 | $9.87 | 218,850 |
| 2016-11-28 | $12.71 | $12.75 | $12.67 | $12.75 | $9.87 | 167,017 |
| 2016-11-25 | $12.70 | $12.74 | $12.63 | $12.64 | $9.78 | 78,187 |
| 2016-11-23 | $12.66 | $12.75 | $12.62 | $12.73 | $9.85 | 140,948 |
| 2016-11-22 | $12.73 | $12.76 | $12.68 | $12.75 | $9.87 | 246,184 |
| 2016-11-21 | $12.59 | $12.71 | $12.56 | $12.66 | $9.80 | 183,159 |
| 2016-11-18 | $12.62 | $12.65 | $12.51 | $12.53 | $9.70 | 138,910 |
| 2016-11-17 | $12.68 | $12.71 | $12.61 | $12.67 | $9.80 | 158,005 |
| 2016-11-16 | $12.72 | $12.84 | $12.62 | $12.69 | $9.82 | 266,519 |
| 2016-11-15 | $12.54 | $12.74 | $12.54 | $12.69 | $9.82 | 281,951 |
| 2016-11-14 | $12.79 | $12.81 | $12.50 | $12.51 | $9.68 | 830,292 |
| 2016-11-11 | $12.85 | $12.93 | $12.81 | $12.87 | $9.96 | 314,179 |
| 2016-11-10 | $13.08 | $13.08 | $12.85 | $12.89 | $9.98 | 539,054 |
| 2016-11-09 | $13.33 | $13.35 | $13.11 | $13.14 | $10.13 | 714,111 |
| 2016-11-08 | $13.46 | $13.51 | $13.42 | $13.45 | $10.36 | 112,275 |
| 2016-11-07 | $13.41 | $13.61 | $13.41 | $13.53 | $10.43 | 179,416 |
| 2016-11-04 | $13.43 | $13.52 | $13.43 | $13.47 | $10.38 | 119,613 |
| 2016-11-03 | $13.35 | $13.48 | $13.35 | $13.45 | $10.36 | 104,355 |
| 2016-11-02 | $13.45 | $13.45 | $13.38 | $13.43 | $10.35 | 171,072 |
| 2016-11-01 | $13.35 | $13.43 | $13.32 | $13.40 | $10.33 | 202,667 |
| 2016-10-31 | $13.37 | $13.41 | $13.36 | $13.36 | $10.29 | 104,601 |
| 2016-10-28 | $13.41 | $13.43 | $13.35 | $13.37 | $10.30 | 202,313 |
| 2016-10-27 | $13.55 | $13.59 | $13.40 | $13.41 | $10.33 | 245,241 |
| 2016-10-26 | $13.71 | $13.72 | $13.58 | $13.60 | $10.48 | 99,565 |
| 2016-10-25 | $13.70 | $13.74 | $13.67 | $13.69 | $10.55 | 88,552 |
| 2016-10-24 | $13.79 | $13.79 | $13.69 | $13.72 | $10.57 | 54,396 |
| 2016-10-21 | $13.69 | $13.76 | $13.64 | $13.73 | $10.58 | 181,640 |
| 2016-10-20 | $13.74 | $13.77 | $13.58 | $13.65 | $10.52 | 118,487 |
| 2016-10-19 | $13.56 | $13.78 | $13.55 | $13.67 | $10.53 | 251,764 |
| 2016-10-18 | $13.35 | $13.57 | $13.29 | $13.54 | $10.43 | 333,246 |
| 2016-10-17 | $13.46 | $13.46 | $13.31 | $13.33 | $10.27 | 316,060 |
| 2016-10-14 | $13.50 | $13.57 | $13.45 | $13.47 | $10.38 | 75,647 |
| 2016-10-13 | $13.49 | $13.61 | $13.34 | $13.56 | $10.45 | 139,019 |
| 2016-10-12 | $13.60 | $13.61 | $13.48 | $13.49 | $10.40 | 182,389 |
| 2016-10-11 | $13.72 | $13.74 | $13.64 | $13.65 | $10.48 | 184,057 |
| 2016-10-10 | $13.69 | $13.76 | $13.67 | $13.71 | $10.52 | 177,234 |
| 2016-10-07 | $13.76 | $13.79 | $13.64 | $13.72 | $10.53 | 279,347 |
| 2016-10-06 | $13.83 | $13.85 | $13.69 | $13.72 | $10.53 | 472,611 |
| 2016-10-05 | $13.98 | $13.99 | $13.81 | $13.83 | $10.61 | 243,063 |
| 2016-10-04 | $14.17 | $14.17 | $13.95 | $13.95 | $10.71 | 177,277 |
| 2016-10-03 | $14.16 | $14.17 | $14.11 | $14.13 | $10.84 | 109,997 |
| 2016-09-30 | $14.18 | $14.18 | $14.12 | $14.12 | $10.84 | 110,097 |
| 2016-09-29 | $14.25 | $14.27 | $14.14 | $14.15 | $10.86 | 49,362 |
| 2016-09-28 | $14.24 | $14.30 | $14.23 | $14.24 | $10.93 | 118,490 |
| 2016-09-27 | $14.21 | $14.25 | $14.20 | $14.24 | $10.93 | 60,979 |
| 2016-09-26 | $14.28 | $14.29 | $14.19 | $14.21 | $10.90 | 71,513 |
| 2016-09-23 | $14.30 | $14.30 | $14.24 | $14.24 | $10.93 | 80,326 |
| 2016-09-22 | $14.27 | $14.32 | $14.25 | $14.26 | $10.94 | 147,676 |
| 2016-09-21 | $14.16 | $14.22 | $14.09 | $14.22 | $10.91 | 120,903 |
| 2016-09-20 | $14.20 | $14.22 | $14.11 | $14.17 | $10.87 | 101,747 |
| 2016-09-19 | $14.07 | $14.17 | $14.07 | $14.16 | $10.87 | 91,715 |
| 2016-09-16 | $14.07 | $14.11 | $14.06 | $14.07 | $10.80 | 83,231 |
| 2016-09-15 | $14.16 | $14.20 | $14.10 | $14.12 | $10.84 | 68,727 |
| 2016-09-14 | $14.14 | $14.20 | $14.08 | $14.14 | $10.85 | 176,815 |
| 2016-09-13 | $14.14 | $14.19 | $14.08 | $14.12 | $10.84 | 119,521 |
| 2016-09-12 | $14.21 | $14.24 | $14.06 | $14.21 | $10.86 | 87,888 |
| 2016-09-09 | $14.39 | $14.39 | $14.17 | $14.23 | $10.88 | 298,441 |
| 2016-09-08 | $14.35 | $14.42 | $14.35 | $14.42 | $11.02 | 89,883 |
| 2016-09-07 | $14.37 | $14.39 | $14.33 | $14.36 | $10.98 | 92,454 |
| 2016-09-06 | $14.40 | $14.40 | $14.32 | $14.38 | $10.99 | 150,737 |
| 2016-09-02 | $14.42 | $14.42 | $14.36 | $14.36 | $10.98 | 110,257 |
| 2016-09-01 | $14.37 | $14.40 | $14.32 | $14.38 | $10.99 | 85,559 |
| 2016-08-31 | $14.26 | $14.37 | $14.26 | $14.37 | $10.98 | 84,716 |
| 2016-08-30 | $14.33 | $14.33 | $14.27 | $14.27 | $10.91 | 79,391 |
| 2016-08-29 | $14.31 | $14.33 | $14.25 | $14.30 | $10.93 | 97,405 |
| 2016-08-26 | $14.41 | $14.44 | $14.24 | $14.26 | $10.90 | 135,965 |
| 2016-08-25 | $14.44 | $14.44 | $14.35 | $14.40 | $11.01 | 63,234 |
| 2016-08-24 | $14.35 | $14.41 | $14.35 | $14.41 | $11.02 | 53,308 |
| 2016-08-23 | $14.48 | $14.57 | $14.36 | $14.38 | $10.99 | 212,694 |
| 2016-08-22 | $14.45 | $14.45 | $14.40 | $14.44 | $11.04 | 118,539 |
| 2016-08-19 | $14.45 | $14.50 | $14.37 | $14.43 | $11.03 | 73,514 |
| 2016-08-18 | $14.52 | $14.54 | $14.47 | $14.50 | $11.08 | 88,332 |
| 2016-08-17 | $14.51 | $14.52 | $14.46 | $14.50 | $11.08 | 71,051 |
| 2016-08-16 | $14.47 | $14.51 | $14.45 | $14.50 | $11.08 | 73,908 |
| 2016-08-15 | $14.53 | $14.56 | $14.51 | $14.51 | $11.09 | 84,046 |
| 2016-08-12 | $14.56 | $14.59 | $14.50 | $14.57 | $11.14 | 54,694 |
| 2016-08-11 | $14.57 | $14.57 | $14.50 | $14.51 | $11.09 | 62,794 |
| 2016-08-10 | $14.59 | $14.59 | $14.52 | $14.59 | $11.11 | 89,034 |
| 2016-08-09 | $14.57 | $14.60 | $14.55 | $14.55 | $11.08 | 44,089 |
| 2016-08-08 | $14.57 | $14.58 | $14.54 | $14.56 | $11.09 | 33,131 |
| 2016-08-05 | $14.55 | $14.59 | $14.52 | $14.52 | $11.05 | 59,607 |
| 2016-08-04 | $14.61 | $14.62 | $14.55 | $14.56 | $11.09 | 60,598 |
| 2016-08-03 | $14.51 | $14.60 | $14.47 | $14.56 | $11.09 | 67,498 |
| 2016-08-02 | $14.48 | $14.54 | $14.43 | $14.47 | $11.02 | 117,653 |
| 2016-08-01 | $14.57 | $14.60 | $14.52 | $14.52 | $11.05 | 19,737 |
| 2016-07-29 | $14.54 | $14.57 | $14.52 | $14.57 | $11.09 | 22,889 |
| 2016-07-28 | $14.48 | $14.52 | $14.46 | $14.51 | $11.05 | 86,542 |
| 2016-07-27 | $14.47 | $14.48 | $14.43 | $14.43 | $10.99 | 60,499 |
| 2016-07-26 | $14.37 | $14.44 | $14.37 | $14.42 | $10.98 | 95,773 |
| 2016-07-25 | $14.42 | $14.44 | $14.36 | $14.38 | $10.95 | 71,219 |
| 2016-07-22 | $14.40 | $14.42 | $14.36 | $14.39 | $10.96 | 74,563 |
| 2016-07-21 | $14.36 | $14.42 | $14.33 | $14.37 | $10.94 | 150,909 |
| 2016-07-20 | $14.43 | $14.43 | $14.32 | $14.33 | $10.91 | 100,795 |
| 2016-07-19 | $14.43 | $14.43 | $14.28 | $14.42 | $10.98 | 72,845 |
| 2016-07-18 | $14.35 | $14.42 | $14.29 | $14.35 | $10.93 | 96,694 |
| 2016-07-15 | $14.15 | $14.31 | $14.15 | $14.28 | $10.87 | 138,138 |
| 2016-07-14 | $14.32 | $14.32 | $14.17 | $14.17 | $10.79 | 360,288 |
| 2016-07-13 | $14.40 | $14.41 | $14.26 | $14.36 | $10.93 | 360,342 |
| 2016-07-12 | $14.55 | $14.57 | $14.35 | $14.38 | $10.90 | 372,536 |
| 2016-07-11 | $14.51 | $14.56 | $14.50 | $14.54 | $11.02 | 181,636 |
| 2016-07-08 | $14.56 | $14.56 | $14.46 | $14.50 | $10.99 | 140,052 |
| 2016-07-07 | $14.54 | $14.54 | $14.47 | $14.50 | $10.99 | 91,955 |
| 2016-07-06 | $14.44 | $14.49 | $14.38 | $14.49 | $10.99 | 86,251 |
| 2016-07-05 | $14.44 | $14.44 | $14.35 | $14.38 | $10.90 | 130,358 |
| 2016-07-01 | $14.37 | $14.37 | $14.31 | $14.34 | $10.87 | 81,326 |
| 2016-06-30 | $14.32 | $14.37 | $14.22 | $14.26 | $10.81 | 208,430 |
| 2016-06-29 | $14.27 | $14.34 | $14.24 | $14.25 | $10.81 | 114,601 |
| 2016-06-28 | $14.28 | $14.35 | $14.20 | $14.25 | $10.81 | 231,602 |
| 2016-06-27 | $14.15 | $14.28 | $14.15 | $14.26 | $10.81 | 106,083 |
| 2016-06-24 | $14.03 | $14.24 | $14.03 | $14.17 | $10.74 | 119,781 |
| 2016-06-23 | $14.19 | $14.20 | $14.05 | $14.13 | $10.71 | 144,139 |
| 2016-06-22 | $14.19 | $14.23 | $14.16 | $14.17 | $10.74 | 74,712 |
| 2016-06-21 | $14.16 | $14.21 | $14.11 | $14.17 | $10.74 | 93,035 |
| 2016-06-20 | $14.20 | $14.21 | $14.14 | $14.15 | $10.73 | 116,820 |
| 2016-06-17 | $14.24 | $14.25 | $14.17 | $14.18 | $10.75 | 46,236 |
| 2016-06-16 | $14.20 | $14.22 | $14.15 | $14.19 | $10.76 | 112,612 |
| 2016-06-15 | $14.12 | $14.15 | $14.10 | $14.15 | $10.73 | 112,353 |
| 2016-06-14 | $14.12 | $14.12 | $14.06 | $14.10 | $10.69 | 108,114 |
| 2016-06-13 | $14.09 | $14.12 | $14.07 | $14.10 | $10.69 | 91,165 |
| 2016-06-10 | $14.07 | $14.11 | $14.05 | $14.10 | $10.65 | 71,831 |
| 2016-06-09 | $14.05 | $14.05 | $13.98 | $14.05 | $10.61 | 114,290 |
| 2016-06-08 | $13.97 | $14.03 | $13.95 | $14.02 | $10.59 | 126,612 |
| 2016-06-07 | $13.91 | $14.01 | $13.91 | $13.97 | $10.55 | 123,451 |
| 2016-06-06 | $13.98 | $14.01 | $13.88 | $13.91 | $10.50 | 177,805 |
| 2016-06-03 | $13.94 | $13.99 | $13.89 | $13.95 | $10.53 | 92,090 |
| 2016-06-02 | $13.87 | $13.93 | $13.83 | $13.87 | $10.47 | 114,209 |
| 2016-06-01 | $13.77 | $13.86 | $13.72 | $13.83 | $10.44 | 114,897 |
| 2016-05-31 | $13.65 | $13.71 | $13.60 | $13.71 | $10.35 | 144,979 |
| 2016-05-27 | $13.73 | $13.78 | $13.70 | $13.70 | $10.35 | 73,990 |
| 2016-05-26 | $13.74 | $13.78 | $13.69 | $13.73 | $10.37 | 185,387 |
| 2016-05-25 | $13.73 | $13.76 | $13.67 | $13.67 | $10.32 | 102,383 |
| 2016-05-24 | $13.70 | $13.74 | $13.66 | $13.69 | $10.34 | 103,354 |
| 2016-05-23 | $13.66 | $13.74 | $13.63 | $13.69 | $10.34 | 120,327 |
| 2016-05-20 | $13.60 | $13.65 | $13.57 | $13.59 | $10.26 | 185,750 |
| 2016-05-19 | $13.76 | $13.76 | $13.58 | $13.61 | $10.28 | 351,490 |
| 2016-05-18 | $13.99 | $13.99 | $13.69 | $13.75 | $10.38 | 346,251 |
| 2016-05-17 | $13.94 | $13.98 | $13.90 | $13.98 | $10.56 | 112,505 |
| 2016-05-16 | $13.96 | $13.96 | $13.91 | $13.92 | $10.51 | 131,678 |
| 2016-05-13 | $13.98 | $13.98 | $13.92 | $13.92 | $10.51 | 144,946 |
| 2016-05-12 | $13.90 | $13.95 | $13.86 | $13.92 | $10.51 | 96,774 |
| 2016-05-11 | $13.97 | $13.99 | $13.86 | $13.93 | $10.52 | 147,828 |
| 2016-05-10 | $13.99 | $14.03 | $13.99 | $13.99 | $10.52 | 110,568 |
| 2016-05-09 | $13.93 | $14.00 | $13.93 | $14.00 | $10.53 | 159,018 |
| 2016-05-06 | $13.98 | $14.00 | $13.93 | $13.94 | $10.48 | 27,090 |
| 2016-05-05 | $13.95 | $13.99 | $13.93 | $13.97 | $10.50 | 15,199 |
| 2016-05-04 | $13.92 | $13.97 | $13.88 | $13.94 | $10.48 | 105,301 |
| 2016-05-03 | $13.92 | $13.95 | $13.87 | $13.95 | $10.49 | 115,085 |
| 2016-05-02 | $13.87 | $13.90 | $13.86 | $13.86 | $10.42 | 114,945 |
| 2016-04-29 | $13.86 | $13.88 | $13.84 | $13.88 | $10.44 | 68,307 |
| 2016-04-28 | $13.84 | $13.85 | $13.80 | $13.85 | $10.41 | 163,237 |
| 2016-04-27 | $13.77 | $13.85 | $13.77 | $13.80 | $10.38 | 125,862 |
| 2016-04-26 | $13.81 | $13.81 | $13.75 | $13.78 | $10.36 | 62,026 |
| 2016-04-25 | $13.82 | $13.83 | $13.78 | $13.81 | $10.38 | 55,396 |
| 2016-04-22 | $13.79 | $13.84 | $13.79 | $13.84 | $10.41 | 79,663 |
| 2016-04-21 | $13.82 | $13.85 | $13.80 | $13.80 | $10.38 | 109,773 |
| 2016-04-20 | $13.76 | $13.83 | $13.76 | $13.80 | $10.38 | 278,385 |
| 2016-04-19 | $13.77 | $13.77 | $13.70 | $13.73 | $10.32 | 94,095 |
| 2016-04-18 | $13.74 | $13.78 | $13.70 | $13.77 | $10.35 | 150,920 |
| 2016-04-15 | $13.68 | $13.76 | $13.66 | $13.69 | $10.29 | 179,976 |
| 2016-04-14 | $13.65 | $13.73 | $13.65 | $13.69 | $10.29 | 108,433 |
| 2016-04-13 | $13.75 | $13.75 | $13.66 | $13.69 | $10.29 | 147,230 |
| 2016-04-12 | $13.80 | $13.80 | $13.71 | $13.78 | $10.32 | 175,106 |
| 2016-04-11 | $13.64 | $13.76 | $13.64 | $13.75 | $10.30 | 199,475 |
| 2016-04-08 | $13.71 | $13.73 | $13.64 | $13.64 | $10.21 | 119,766 |
| 2016-04-07 | $13.67 | $13.67 | $13.65 | $13.67 | $10.24 | 112,556 |
| 2016-04-06 | $13.60 | $13.67 | $13.58 | $13.66 | $10.23 | 188,181 |
| 2016-04-05 | $13.50 | $13.59 | $13.50 | $13.59 | $10.18 | 136,495 |
| 2016-04-04 | $13.50 | $13.50 | $13.44 | $13.50 | $10.11 | 139,098 |
| 2016-04-01 | $13.44 | $13.47 | $13.42 | $13.42 | $10.05 | 132,897 |
| 2016-03-31 | $13.44 | $13.47 | $13.37 | $13.44 | $10.06 | 258,107 |
| 2016-03-30 | $13.40 | $13.42 | $13.37 | $13.40 | $10.03 | 132,249 |
| 2016-03-29 | $13.36 | $13.40 | $13.32 | $13.40 | $10.03 | 178,077 |
| 2016-03-28 | $13.32 | $13.35 | $13.32 | $13.35 | $10.00 | 9,716 |
| 2016-03-24 | $13.35 | $13.35 | $13.31 | $13.32 | $9.97 | 13,129 |
| 2016-03-23 | $13.36 | $13.36 | $13.31 | $13.31 | $9.97 | 15,715 |
| 2016-03-22 | $13.30 | $13.36 | $13.30 | $13.35 | $10.00 | 90,921 |
| 2016-03-21 | $13.36 | $13.36 | $13.28 | $13.30 | $9.96 | 91,815 |
| 2016-03-18 | $13.37 | $13.38 | $13.29 | $13.35 | $10.00 | 143,934 |
| 2016-03-17 | $13.32 | $13.36 | $13.27 | $13.34 | $9.99 | 118,330 |
| 2016-03-16 | $13.27 | $13.31 | $13.22 | $13.31 | $9.97 | 157,358 |
| 2016-03-15 | $13.28 | $13.29 | $13.21 | $13.24 | $9.91 | 113,824 |
| 2016-03-14 | $13.24 | $13.28 | $13.20 | $13.25 | $9.92 | 109,533 |
| 2016-03-11 | $13.20 | $13.24 | $13.12 | $13.19 | $9.88 | 101,214 |
| 2016-03-10 | $13.31 | $13.32 | $13.18 | $13.22 | $9.85 | 137,572 |
| 2016-03-09 | $13.33 | $13.33 | $13.27 | $13.27 | $9.89 | 119,328 |
| 2016-03-08 | $13.32 | $13.35 | $13.27 | $13.31 | $9.92 | 135,999 |
| 2016-03-07 | $13.25 | $13.30 | $13.25 | $13.29 | $9.91 | 246,010 |
| 2016-03-04 | $13.21 | $13.27 | $13.20 | $13.23 | $9.86 | 152,282 |
| 2016-03-03 | $13.22 | $13.27 | $13.21 | $13.25 | $9.88 | 72,871 |
| 2016-03-02 | $13.28 | $13.28 | $13.18 | $13.21 | $9.85 | 93,479 |
| 2016-03-01 | $13.23 | $13.27 | $13.20 | $13.27 | $9.89 | 219,554 |
| 2016-02-29 | $13.21 | $13.24 | $13.14 | $13.20 | $9.84 | 208,351 |
| 2016-02-26 | $13.25 | $13.25 | $13.15 | $13.19 | $9.83 | 133,744 |
| 2016-02-25 | $13.25 | $13.29 | $13.22 | $13.27 | $9.89 | 107,179 |
| 2016-02-24 | $13.18 | $13.23 | $13.17 | $13.23 | $9.86 | 106,169 |
| 2016-02-23 | $13.13 | $13.19 | $13.09 | $13.19 | $9.83 | 92,073 |
| 2016-02-22 | $13.16 | $13.20 | $13.12 | $13.13 | $9.79 | 105,754 |
| 2016-02-19 | $13.18 | $13.18 | $13.12 | $13.13 | $9.79 | 59,984 |
| 2016-02-18 | $13.13 | $13.15 | $13.08 | $13.14 | $9.80 | 74,116 |
| 2016-02-17 | $13.10 | $13.11 | $13.05 | $13.07 | $9.74 | 71,753 |
| 2016-02-16 | $13.22 | $13.22 | $13.08 | $13.08 | $9.75 | 108,417 |
| 2016-02-12 | $13.31 | $13.31 | $13.16 | $13.21 | $9.85 | 123,307 |
| 2016-02-11 | $13.39 | $13.39 | $13.25 | $13.32 | $9.93 | 184,922 |
| 2016-02-10 | $13.25 | $13.33 | $13.22 | $13.30 | $9.91 | 144,449 |
| 2016-02-09 | $13.32 | $13.34 | $13.26 | $13.29 | $9.86 | 189,009 |
| 2016-02-08 | $13.33 | $13.38 | $13.29 | $13.34 | $9.90 | 143,420 |
| 2016-02-05 | $13.35 | $13.35 | $13.27 | $13.32 | $9.89 | 114,811 |
| 2016-02-04 | $13.34 | $13.35 | $13.29 | $13.34 | $9.90 | 158,346 |
| 2016-02-03 | $13.30 | $13.35 | $13.25 | $13.33 | $9.89 | 133,444 |
| 2016-02-02 | $13.22 | $13.29 | $13.22 | $13.27 | $9.85 | 241,985 |
| 2016-02-01 | $13.18 | $13.22 | $13.11 | $13.22 | $9.81 | 203,739 |
| 2016-01-29 | $13.07 | $13.17 | $13.06 | $13.17 | $9.77 | 399,007 |
| 2016-01-28 | $13.03 | $13.06 | $12.99 | $13.05 | $9.69 | 244,210 |
| 2016-01-27 | $12.98 | $13.03 | $12.97 | $13.01 | $9.66 | 196,468 |
| 2016-01-26 | $12.92 | $12.99 | $12.88 | $12.95 | $9.61 | 166,672 |
| 2016-01-25 | $12.99 | $12.99 | $12.85 | $12.87 | $9.55 | 115,329 |
| 2016-01-22 | $12.90 | $12.95 | $12.87 | $12.95 | $9.61 | 88,662 |
| 2016-01-21 | $12.82 | $12.90 | $12.78 | $12.90 | $9.57 | 174,445 |
| 2016-01-20 | $12.85 | $12.89 | $12.77 | $12.79 | $9.49 | 292,688 |
| 2016-01-19 | $12.96 | $12.99 | $12.85 | $12.87 | $9.55 | 188,895 |
| 2016-01-15 | $12.89 | $12.95 | $12.87 | $12.93 | $9.60 | 234,270 |
| 2016-01-14 | $12.92 | $12.92 | $12.72 | $12.85 | $9.54 | 333,353 |
| 2016-01-13 | $12.99 | $12.99 | $12.89 | $12.89 | $9.57 | 140,478 |
| 2016-01-12 | $13.00 | $13.05 | $12.97 | $13.00 | $9.60 | 191,474 |
| 2016-01-11 | $13.03 | $13.04 | $13.00 | $13.01 | $9.61 | 204,231 |
| 2016-01-08 | $13.02 | $13.12 | $13.00 | $13.02 | $9.62 | 284,906 |
| 2016-01-07 | $13.08 | $13.11 | $13.00 | $13.02 | $9.62 | 381,959 |
| 2016-01-06 | $13.10 | $13.14 | $13.06 | $13.08 | $9.66 | 494,442 |
| 2016-01-05 | $13.06 | $13.12 | $13.06 | $13.10 | $9.68 | 200,744 |
| 2016-01-04 | $13.05 | $13.09 | $13.00 | $13.01 | $9.61 | 436,533 |
| 2015-12-31 | $13.10 | $13.14 | $13.10 | $13.13 | $9.70 | 164,612 |
| 2015-12-30 | $12.94 | $13.07 | $12.94 | $13.07 | $9.66 | 124,749 |
| 2015-12-29 | $13.01 | $13.01 | $12.95 | $12.96 | $9.58 | 99,528 |
| 2015-12-28 | $13.02 | $13.03 | $12.92 | $13.00 | $9.60 | 198,066 |
| 2015-12-24 | $13.00 | $13.02 | $12.97 | $13.00 | $9.60 | 98,276 |
| 2015-12-23 | $12.92 | $12.99 | $12.90 | $12.96 | $9.58 | 167,341 |
| 2015-12-22 | $12.94 | $12.97 | $12.90 | $12.90 | $9.53 | 114,185 |
| 2015-12-21 | $12.93 | $12.97 | $12.89 | $12.93 | $9.55 | 146,207 |
| 2015-12-18 | $12.87 | $12.95 | $12.85 | $12.91 | $9.54 | 98,191 |
| 2015-12-17 | $12.75 | $12.86 | $12.69 | $12.83 | $9.48 | 288,612 |
| 2015-12-16 | $12.64 | $12.73 | $12.57 | $12.68 | $9.37 | 297,391 |
| 2015-12-15 | $12.68 | $12.75 | $12.59 | $12.62 | $9.32 | 229,777 |
| 2015-12-14 | $12.79 | $12.83 | $12.63 | $12.69 | $9.38 | 129,091 |
| 2015-12-11 | $12.83 | $12.87 | $12.74 | $12.78 | $9.44 | 242,367 |
| 2015-12-10 | $12.87 | $12.87 | $12.81 | $12.84 | $9.44 | 93,181 |
| 2015-12-09 | $12.84 | $12.85 | $12.78 | $12.85 | $9.45 | 55,023 |
| 2015-12-08 | $12.75 | $12.81 | $12.73 | $12.81 | $9.42 | 70,315 |
| 2015-12-07 | $12.73 | $12.74 | $12.68 | $12.70 | $9.34 | 96,621 |
| 2015-12-04 | $12.69 | $12.76 | $12.68 | $12.76 | $9.38 | 115,104 |
| 2015-12-03 | $12.80 | $12.80 | $12.67 | $12.68 | $9.33 | 151,093 |
| 2015-12-02 | $12.89 | $12.89 | $12.79 | $12.79 | $9.41 | 99,421 |
| 2015-12-01 | $12.83 | $12.88 | $12.78 | $12.84 | $9.44 | 206,697 |
| 2015-11-30 | $12.72 | $12.79 | $12.72 | $12.79 | $9.41 | 151,536 |
| 2015-11-27 | $12.77 | $12.78 | $12.71 | $12.73 | $9.36 | 37,399 |
| 2015-11-25 | $12.74 | $12.77 | $12.70 | $12.72 | $9.36 | 141,774 |
| 2015-11-24 | $12.74 | $12.79 | $12.69 | $12.75 | $9.38 | 112,146 |
| 2015-11-23 | $12.77 | $12.84 | $12.70 | $12.71 | $9.35 | 108,724 |
| 2015-11-20 | $12.78 | $12.80 | $12.69 | $12.74 | $9.37 | 120,058 |
| 2015-11-19 | $12.67 | $12.77 | $12.67 | $12.73 | $9.36 | 104,679 |
| 2015-11-18 | $12.65 | $12.69 | $12.62 | $12.69 | $9.33 | 97,482 |
| 2015-11-17 | $12.66 | $12.70 | $12.63 | $12.64 | $9.30 | 142,659 |
| 2015-11-16 | $12.65 | $12.66 | $12.60 | $12.64 | $9.30 | 179,724 |
| 2015-11-13 | $12.56 | $12.66 | $12.56 | $12.60 | $9.27 | 106,750 |
| 2015-11-12 | $12.52 | $12.61 | $12.52 | $12.52 | $9.21 | 150,813 |
| 2015-11-11 | $12.53 | $12.56 | $12.50 | $12.54 | $9.22 | 89,648 |
| 2015-11-10 | $12.52 | $12.62 | $12.50 | $12.54 | $9.22 | 172,763 |
| 2015-11-09 | $12.62 | $12.63 | $12.54 | $12.59 | $9.22 | 249,541 |
| 2015-11-06 | $12.72 | $12.73 | $12.63 | $12.65 | $9.26 | 178,642 |
| 2015-11-05 | $12.75 | $12.79 | $12.74 | $12.79 | $9.36 | 70,901 |
| 2015-11-04 | $12.80 | $12.80 | $12.75 | $12.78 | $9.36 | 89,321 |
| 2015-11-03 | $12.88 | $12.88 | $12.77 | $12.81 | $9.38 | 108,416 |
| 2015-11-02 | $12.85 | $12.86 | $12.81 | $12.85 | $9.41 | 87,982 |
| 2015-10-30 | $12.76 | $12.80 | $12.76 | $12.79 | $9.36 | 45,665 |
| 2015-10-29 | $12.80 | $12.81 | $12.75 | $12.79 | $9.36 | 101,928 |
| 2015-10-28 | $12.79 | $12.88 | $12.76 | $12.80 | $9.37 | 87,924 |
| 2015-10-27 | $12.80 | $12.80 | $12.76 | $12.79 | $9.36 | 58,789 |
| 2015-10-26 | $12.77 | $12.80 | $12.75 | $12.80 | $9.37 | 66,536 |
| 2015-10-23 | $12.75 | $12.81 | $12.70 | $12.78 | $9.36 | 59,984 |
| 2015-10-22 | $12.74 | $12.77 | $12.72 | $12.75 | $9.33 | 108,950 |
| 2015-10-21 | $12.66 | $12.73 | $12.66 | $12.72 | $9.31 | 125,205 |
| 2015-10-20 | $12.66 | $12.67 | $12.61 | $12.67 | $9.28 | 87,508 |
| 2015-10-19 | $12.69 | $12.70 | $12.63 | $12.67 | $9.28 | 96,925 |
| 2015-10-16 | $12.67 | $12.67 | $12.64 | $12.67 | $9.28 | 74,584 |
| 2015-10-15 | $12.63 | $12.69 | $12.61 | $12.63 | $9.25 | 106,855 |
| 2015-10-14 | $12.64 | $12.68 | $12.59 | $12.63 | $9.25 | 172,334 |
| 2015-10-13 | $12.64 | $12.65 | $12.61 | $12.61 | $9.23 | 99,682 |
| 2015-10-12 | $12.64 | $12.70 | $12.63 | $12.67 | $9.23 | 54,457 |
| 2015-10-09 | $12.68 | $12.70 | $12.63 | $12.63 | $9.20 | 52,757 |
| 2015-10-08 | $12.66 | $12.70 | $12.64 | $12.68 | $9.24 | 54,674 |
| 2015-10-07 | $12.65 | $12.67 | $12.57 | $12.63 | $9.20 | 95,925 |
| 2015-10-06 | $12.64 | $12.70 | $12.64 | $12.68 | $9.24 | 72,474 |
| 2015-10-05 | $12.67 | $12.69 | $12.65 | $12.65 | $9.22 | 103,201 |
| 2015-10-02 | $12.66 | $12.68 | $12.62 | $12.66 | $9.23 | 97,001 |
| 2015-10-01 | $12.64 | $12.64 | $12.58 | $12.60 | $9.18 | 93,837 |
| 2015-09-30 | $12.53 | $12.59 | $12.52 | $12.59 | $9.17 | 82,410 |
| 2015-09-29 | $12.51 | $12.57 | $12.51 | $12.57 | $9.16 | 54,671 |
| 2015-09-28 | $12.57 | $12.63 | $12.48 | $12.50 | $9.11 | 154,535 |
| 2015-09-25 | $12.61 | $12.63 | $12.52 | $12.58 | $9.17 | 107,258 |
| 2015-09-24 | $12.58 | $12.71 | $12.56 | $12.60 | $9.18 | 243,515 |
| 2015-09-23 | $12.56 | $12.59 | $12.55 | $12.58 | $9.17 | 67,539 |
| 2015-09-22 | $12.52 | $12.60 | $12.52 | $12.57 | $9.16 | 176,905 |
| 2015-09-21 | $12.56 | $12.58 | $12.50 | $12.50 | $9.11 | 74,152 |
| 2015-09-18 | $12.56 | $12.60 | $12.52 | $12.56 | $9.15 | 146,145 |
| 2015-09-17 | $12.40 | $12.60 | $12.40 | $12.60 | $9.18 | 198,384 |
| 2015-09-16 | $12.41 | $12.44 | $12.41 | $12.42 | $9.05 | 63,665 |
| 2015-09-15 | $12.46 | $12.47 | $12.41 | $12.44 | $9.06 | 137,530 |
| 2015-09-14 | $12.51 | $12.54 | $12.44 | $12.47 | $9.09 | 158,734 |
| 2015-09-11 | $12.54 | $12.55 | $12.47 | $12.52 | $9.12 | 106,947 |
| 2015-09-10 | $12.58 | $12.62 | $12.56 | $12.58 | $9.12 | 68,837 |
| 2015-09-09 | $12.60 | $12.62 | $12.56 | $12.60 | $9.14 | 74,082 |
| 2015-09-08 | $12.58 | $12.63 | $12.56 | $12.56 | $9.11 | 87,929 |
Nuveen New York AMT-Free Quality Municipal Income Fund (NRK) News Headlines
Recent Nuveen New York AMT-Free Quality Municipal Income Fund (NRK) News
Similar Companies to Nuveen New York AMT-Free Quality Municipal Income Fund (NRK) 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 | -- | -- | -- |