Nuveen Dividend Advantage Municipal Income Fund (NVG) Exchange: NYSE
Data as of Aug. 22, 2025
$11.92 ($-0.06) -0.50%
Nuveen Dividend Advantage Municipal Income Fund - Daily Information
Click for more stock information on Nuveen Dividend Advantage Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.92 |
| Previous Close | $11.92 |
| High | $11.93 |
| Low | $11.88 |
| Adjusted Open | $11.92 |
| Previous Adjusted Close | $11.92 |
| Adjusted High | $11.93 |
| Adjusted Low | $11.88 |
About Nuveen Dividend Advantage Municipal Income Fund (NVG)
Nuveen Dividend Advantage Municipal Income Fund
Invest in Nuveen Dividend Advantage Municipal Income Fund (NVG)
Historical Stock Data for Nuveen Dividend Advantage Municipal Income Fund (NVG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $11.92 | $11.93 | $11.88 | $11.92 | $11.92 | 333,727 |
| 2025-07-10 | $12.01 | $12.02 | $11.88 | $11.98 | $11.98 | 387,203 |
| 2025-07-09 | $12.00 | $12.00 | $11.95 | $11.98 | $11.98 | 402,523 |
| 2025-07-08 | $11.99 | $11.99 | $11.94 | $11.98 | $11.98 | 316,693 |
| 2025-07-07 | $12.01 | $12.03 | $11.97 | $12.00 | $12.00 | 412,279 |
| 2025-07-03 | $12.04 | $12.05 | $12.02 | $12.03 | $12.03 | 243,918 |
| 2025-07-02 | $12.01 | $12.05 | $11.98 | $12.05 | $12.05 | 482,515 |
| 2025-07-01 | $11.98 | $12.01 | $11.96 | $12.01 | $12.01 | 689,191 |
| 2025-06-30 | $11.89 | $11.93 | $11.86 | $11.93 | $11.93 | 422,707 |
| 2025-06-27 | $11.89 | $11.90 | $11.83 | $11.84 | $11.84 | 400,249 |
| 2025-06-26 | $11.79 | $11.86 | $11.78 | $11.86 | $11.86 | 340,010 |
| 2025-06-25 | $11.79 | $11.81 | $11.76 | $11.79 | $11.79 | 312,294 |
| 2025-06-24 | $11.78 | $11.85 | $11.74 | $11.79 | $11.79 | 459,226 |
| 2025-06-23 | $11.75 | $11.81 | $11.73 | $11.78 | $11.78 | 292,885 |
| 2025-06-20 | $11.75 | $11.79 | $11.73 | $11.73 | $11.73 | 288,814 |
| 2025-06-18 | $11.77 | $11.82 | $11.73 | $11.73 | $11.73 | 430,080 |
| 2025-06-17 | $11.76 | $11.80 | $11.73 | $11.77 | $11.77 | 526,767 |
| 2025-06-16 | $11.81 | $11.88 | $11.73 | $11.77 | $11.77 | 526,495 |
| 2025-06-13 | $11.83 | $11.84 | $11.77 | $11.78 | $11.78 | 446,874 |
| 2025-06-12 | $11.91 | $11.97 | $11.91 | $11.93 | $11.85 | 446,140 |
| 2025-06-11 | $11.85 | $11.94 | $11.85 | $11.89 | $11.81 | 423,835 |
| 2025-06-10 | $11.86 | $11.86 | $11.81 | $11.85 | $11.77 | 382,733 |
| 2025-06-09 | $11.82 | $11.89 | $11.80 | $11.80 | $11.80 | 434,428 |
| 2025-06-06 | $11.85 | $11.85 | $11.80 | $11.82 | $11.82 | 242,336 |
| 2025-06-05 | $11.86 | $11.88 | $11.82 | $11.85 | $11.85 | 262,792 |
| 2025-06-04 | $11.86 | $11.87 | $11.80 | $11.83 | $11.83 | 511,025 |
| 2025-06-03 | $11.88 | $11.90 | $11.80 | $11.82 | $11.82 | 415,374 |
| 2025-06-02 | $11.91 | $11.92 | $11.82 | $11.85 | $11.85 | 494,998 |
| 2025-05-30 | $11.92 | $11.94 | $11.89 | $11.92 | $11.92 | 421,006 |
| 2025-05-29 | $11.90 | $11.93 | $11.85 | $11.91 | $11.91 | 300,566 |
| 2025-05-28 | $11.99 | $12.00 | $11.85 | $11.90 | $11.90 | 284,828 |
| 2025-05-27 | $11.88 | $12.00 | $11.86 | $11.96 | $11.96 | 454,794 |
| 2025-05-23 | $11.83 | $11.85 | $11.76 | $11.79 | $11.79 | 316,821 |
| 2025-05-22 | $11.72 | $11.87 | $11.67 | $11.86 | $11.86 | 449,632 |
| 2025-05-21 | $11.90 | $11.95 | $11.75 | $11.75 | $11.75 | 443,092 |
| 2025-05-20 | $11.95 | $11.98 | $11.92 | $11.94 | $11.94 | 380,909 |
| 2025-05-19 | $11.91 | $12.00 | $11.89 | $11.97 | $11.97 | 421,184 |
| 2025-05-16 | $12.07 | $12.07 | $11.98 | $12.00 | $12.00 | 388,947 |
| 2025-05-15 | $11.90 | $12.07 | $11.89 | $12.02 | $12.02 | 567,373 |
| 2025-05-14 | $12.03 | $12.03 | $11.90 | $11.96 | $11.88 | 821,497 |
| 2025-05-13 | $12.01 | $12.04 | $11.93 | $11.99 | $11.91 | 573,633 |
| 2025-05-12 | $12.08 | $12.08 | $12.00 | $12.02 | $11.94 | 479,653 |
| 2025-05-09 | $12.06 | $12.09 | $12.02 | $12.05 | $11.97 | 303,650 |
| 2025-05-08 | $12.10 | $12.12 | $12.00 | $12.01 | $11.93 | 381,179 |
| 2025-05-07 | $12.04 | $12.10 | $11.99 | $11.99 | $11.91 | 308,748 |
| 2025-05-06 | $11.93 | $12.04 | $11.90 | $12.00 | $11.92 | 293,847 |
| 2025-05-05 | $11.94 | $11.97 | $11.90 | $11.93 | $11.85 | 348,698 |
| 2025-05-02 | $11.98 | $12.02 | $11.94 | $11.98 | $11.98 | 219,541 |
| 2025-05-01 | $11.96 | $12.12 | $11.96 | $11.99 | $11.99 | 522,346 |
| 2025-04-30 | $11.73 | $11.93 | $11.73 | $11.92 | $11.92 | 518,551 |
| 2025-04-29 | $11.79 | $11.92 | $11.79 | $11.84 | $11.84 | 539,644 |
| 2025-04-28 | $11.80 | $11.87 | $11.72 | $11.84 | $11.84 | 391,776 |
| 2025-04-25 | $11.74 | $11.84 | $11.71 | $11.79 | $11.79 | 346,262 |
| 2025-04-24 | $11.60 | $11.72 | $11.60 | $11.68 | $11.68 | 497,372 |
| 2025-04-23 | $11.60 | $11.71 | $11.49 | $11.57 | $11.57 | 670,822 |
| 2025-04-22 | $11.44 | $11.51 | $11.39 | $11.48 | $11.48 | 524,261 |
| 2025-04-21 | $11.54 | $11.61 | $11.34 | $11.36 | $11.36 | 665,410 |
| 2025-04-17 | $11.62 | $11.65 | $11.57 | $11.60 | $11.60 | 405,439 |
| 2025-04-16 | $11.64 | $11.67 | $11.52 | $11.60 | $11.60 | 745,260 |
| 2025-04-15 | $11.60 | $11.71 | $11.59 | $11.64 | $11.64 | 459,770 |
| 2025-04-14 | $11.64 | $11.73 | $11.56 | $11.68 | $11.60 | 547,388 |
| 2025-04-11 | $11.50 | $11.54 | $11.29 | $11.51 | $11.43 | 562,123 |
| 2025-04-10 | $11.51 | $11.58 | $11.34 | $11.48 | $11.40 | 840,610 |
| 2025-04-09 | $11.15 | $11.71 | $11.00 | $11.65 | $11.57 | 1,613,858 |
| 2025-04-08 | $11.80 | $11.82 | $11.30 | $11.35 | $11.27 | 1,822,638 |
| 2025-04-07 | $11.94 | $12.02 | $11.70 | $11.73 | $11.65 | 1,122,911 |
| 2025-04-04 | $12.41 | $12.48 | $12.12 | $12.13 | $12.05 | 766,859 |
| 2025-04-03 | $12.46 | $12.49 | $12.41 | $12.45 | $12.37 | 402,486 |
| 2025-04-02 | $12.50 | $12.50 | $12.40 | $12.42 | $12.34 | 213,560 |
| 2025-04-01 | $12.45 | $12.51 | $12.41 | $12.42 | $12.34 | 587,538 |
| 2025-03-31 | $12.30 | $12.41 | $12.28 | $12.38 | $12.30 | 360,399 |
| 2025-03-28 | $12.26 | $12.31 | $12.22 | $12.27 | $12.19 | 429,149 |
| 2025-03-27 | $12.15 | $12.20 | $12.13 | $12.20 | $12.12 | 297,292 |
| 2025-03-26 | $12.29 | $12.32 | $12.15 | $12.18 | $12.10 | 448,391 |
| 2025-03-25 | $12.46 | $12.46 | $12.32 | $12.34 | $12.26 | 393,358 |
| 2025-03-24 | $12.48 | $12.52 | $12.41 | $12.47 | $12.39 | 493,459 |
| 2025-03-21 | $12.43 | $12.47 | $12.39 | $12.44 | $12.36 | 213,673 |
| 2025-03-20 | $12.30 | $12.41 | $12.30 | $12.39 | $12.31 | 465,677 |
| 2025-03-19 | $12.32 | $12.33 | $12.21 | $12.27 | $12.19 | 403,017 |
| 2025-03-18 | $12.38 | $12.40 | $12.31 | $12.34 | $12.26 | 306,802 |
| 2025-03-17 | $12.43 | $12.47 | $12.37 | $12.40 | $12.32 | 365,991 |
| 2025-03-14 | $12.47 | $12.51 | $12.40 | $12.43 | $12.35 | 321,044 |
| 2025-03-13 | $12.56 | $12.58 | $12.47 | $12.58 | $12.42 | 361,186 |
| 2025-03-12 | $12.68 | $12.68 | $12.55 | $12.57 | $12.41 | 250,835 |
| 2025-03-11 | $12.70 | $12.72 | $12.63 | $12.64 | $12.48 | 618,456 |
| 2025-03-10 | $12.66 | $12.70 | $12.61 | $12.68 | $12.51 | 345,354 |
| 2025-03-07 | $12.70 | $12.70 | $12.61 | $12.64 | $12.48 | 313,448 |
| 2025-03-06 | $12.74 | $12.77 | $12.61 | $12.65 | $12.49 | 375,506 |
| 2025-03-05 | $12.77 | $12.78 | $12.71 | $12.74 | $12.57 | 303,717 |
| 2025-03-04 | $12.80 | $12.81 | $12.71 | $12.73 | $12.56 | 343,331 |
| 2025-03-03 | $12.91 | $12.98 | $12.80 | $12.82 | $12.65 | 743,716 |
| 2025-02-28 | $12.88 | $12.91 | $12.83 | $12.91 | $12.74 | 599,332 |
| 2025-02-27 | $12.89 | $12.91 | $12.83 | $12.86 | $12.69 | 223,152 |
| 2025-02-26 | $12.82 | $12.88 | $12.80 | $12.86 | $12.69 | 291,265 |
| 2025-02-25 | $12.78 | $12.84 | $12.77 | $12.82 | $12.65 | 462,365 |
| 2025-02-24 | $12.72 | $12.77 | $12.70 | $12.74 | $12.57 | 387,110 |
| 2025-02-21 | $12.78 | $12.78 | $12.72 | $12.73 | $12.56 | 378,972 |
| 2025-02-20 | $12.75 | $12.79 | $12.72 | $12.75 | $12.58 | 396,987 |
| 2025-02-19 | $12.73 | $12.75 | $12.70 | $12.73 | $12.56 | 358,222 |
| 2025-02-18 | $12.67 | $12.74 | $12.65 | $12.70 | $12.53 | 437,021 |
| 2025-02-14 | $12.62 | $12.67 | $12.61 | $12.65 | $12.49 | 379,384 |
| 2025-02-13 | $12.66 | $12.70 | $12.58 | $12.62 | $12.38 | 704,058 |
| 2025-02-12 | $12.65 | $12.67 | $12.42 | $12.58 | $12.34 | 671,573 |
| 2025-02-11 | $12.73 | $12.77 | $12.70 | $12.76 | $12.52 | 240,411 |
| 2025-02-10 | $12.76 | $12.78 | $12.73 | $12.74 | $12.50 | 339,272 |
| 2025-02-07 | $12.75 | $12.75 | $12.66 | $12.72 | $12.72 | 347,245 |
| 2025-02-06 | $12.66 | $12.76 | $12.65 | $12.76 | $12.76 | 285,039 |
| 2025-02-05 | $12.71 | $12.73 | $12.63 | $12.66 | $12.66 | 629,309 |
| 2025-02-04 | $12.65 | $12.70 | $12.61 | $12.62 | $12.62 | 650,283 |
| 2025-02-03 | $12.65 | $12.69 | $12.57 | $12.67 | $12.67 | 577,782 |
| 2025-01-31 | $12.53 | $12.64 | $12.52 | $12.61 | $12.61 | 561,741 |
| 2025-01-30 | $12.45 | $12.56 | $12.42 | $12.48 | $12.48 | 470,352 |
| 2025-01-29 | $12.43 | $12.48 | $12.36 | $12.42 | $12.42 | 311,903 |
| 2025-01-28 | $12.46 | $12.53 | $12.40 | $12.42 | $12.42 | 342,601 |
| 2025-01-27 | $12.41 | $12.49 | $12.40 | $12.48 | $12.48 | 530,322 |
| 2025-01-24 | $12.37 | $12.51 | $12.37 | $12.46 | $12.46 | 328,140 |
| 2025-01-23 | $12.43 | $12.50 | $12.30 | $12.42 | $12.42 | 626,051 |
| 2025-01-22 | $12.49 | $12.58 | $12.43 | $12.48 | $12.48 | 317,009 |
| 2025-01-21 | $12.38 | $12.55 | $12.38 | $12.52 | $12.52 | 535,568 |
| 2025-01-17 | $12.30 | $12.42 | $12.30 | $12.35 | $12.35 | 451,955 |
| 2025-01-16 | $12.31 | $12.31 | $12.24 | $12.28 | $12.28 | 646,758 |
| 2025-01-15 | $12.35 | $12.44 | $12.24 | $12.28 | $12.28 | 803,909 |
| 2025-01-14 | $12.31 | $12.34 | $12.22 | $12.29 | $12.21 | 446,347 |
| 2025-01-13 | $12.27 | $12.27 | $12.16 | $12.27 | $12.19 | 676,653 |
| 2025-01-10 | $12.27 | $12.30 | $12.17 | $12.25 | $12.17 | 566,766 |
| 2025-01-08 | $12.29 | $12.38 | $12.22 | $12.33 | $12.25 | 416,269 |
| 2025-01-07 | $12.43 | $12.45 | $12.27 | $12.30 | $12.22 | 703,147 |
| 2025-01-06 | $12.43 | $12.48 | $12.35 | $12.43 | $12.35 | 774,169 |
| 2025-01-03 | $12.47 | $12.51 | $12.41 | $12.49 | $12.41 | 485,146 |
| 2025-01-02 | $12.30 | $12.45 | $12.27 | $12.44 | $12.36 | 495,125 |
| 2024-12-31 | $12.15 | $12.27 | $12.12 | $12.26 | $12.18 | 1,417,443 |
| 2024-12-30 | $12.13 | $12.18 | $12.07 | $12.12 | $12.04 | 1,787,632 |
| 2024-12-27 | $12.15 | $12.17 | $12.05 | $12.11 | $12.03 | 1,282,842 |
| 2024-12-26 | $12.09 | $12.21 | $12.08 | $12.16 | $12.08 | 1,345,846 |
| 2024-12-24 | $12.08 | $12.13 | $12.05 | $12.11 | $12.03 | 875,623 |
| 2024-12-23 | $12.15 | $12.21 | $12.08 | $12.10 | $12.02 | 1,208,583 |
| 2024-12-20 | $12.18 | $12.29 | $12.12 | $12.15 | $12.07 | 809,721 |
| 2024-12-19 | $12.32 | $12.32 | $12.10 | $12.14 | $12.06 | 1,260,443 |
| 2024-12-18 | $12.46 | $12.49 | $12.31 | $12.35 | $12.27 | 831,710 |
| 2024-12-17 | $12.60 | $12.60 | $12.44 | $12.47 | $12.39 | 612,914 |
| 2024-12-16 | $12.76 | $12.83 | $12.51 | $12.59 | $12.51 | 1,028,922 |
| 2024-12-13 | $12.85 | $12.89 | $12.71 | $12.74 | $12.66 | 711,003 |
| 2024-12-12 | $13.21 | $13.21 | $12.93 | $12.95 | $12.79 | 736,252 |
| 2024-12-11 | $13.23 | $13.27 | $13.12 | $13.19 | $13.02 | 508,468 |
| 2024-12-10 | $13.15 | $13.23 | $13.14 | $13.22 | $13.05 | 634,338 |
| 2024-12-09 | $13.22 | $13.23 | $13.08 | $13.17 | $13.01 | 488,976 |
| 2024-12-06 | $13.21 | $13.23 | $13.09 | $13.19 | $13.02 | 585,546 |
| 2024-12-05 | $13.37 | $13.37 | $13.12 | $13.16 | $13.00 | 730,912 |
| 2024-12-04 | $13.25 | $13.34 | $13.21 | $13.33 | $13.16 | 538,030 |
| 2024-12-03 | $13.29 | $13.33 | $13.20 | $13.25 | $13.08 | 395,335 |
| 2024-12-02 | $13.29 | $13.30 | $13.21 | $13.25 | $13.08 | 711,448 |
| 2024-11-29 | $13.18 | $13.25 | $13.15 | $13.24 | $13.07 | 322,094 |
| 2024-11-27 | $13.04 | $13.15 | $13.02 | $13.13 | $12.97 | 534,650 |
| 2024-11-26 | $12.92 | $13.00 | $12.84 | $13.00 | $12.84 | 384,766 |
| 2024-11-25 | $13.04 | $13.04 | $12.84 | $12.90 | $12.74 | 756,427 |
| 2024-11-22 | $12.79 | $12.92 | $12.78 | $12.89 | $12.73 | 427,217 |
| 2024-11-21 | $12.85 | $12.86 | $12.72 | $12.74 | $12.58 | 436,267 |
| 2024-11-20 | $12.84 | $12.93 | $12.77 | $12.79 | $12.63 | 423,477 |
| 2024-11-19 | $12.83 | $12.85 | $12.79 | $12.84 | $12.68 | 307,990 |
| 2024-11-18 | $12.85 | $12.86 | $12.77 | $12.79 | $12.63 | 482,362 |
| 2024-11-15 | $12.93 | $12.94 | $12.84 | $12.86 | $12.70 | 483,136 |
| 2024-11-14 | $13.00 | $13.08 | $12.95 | $13.04 | $12.80 | 595,843 |
| 2024-11-13 | $12.88 | $12.99 | $12.82 | $12.94 | $12.70 | 719,301 |
| 2024-11-12 | $12.83 | $12.89 | $12.71 | $12.81 | $12.57 | 678,926 |
| 2024-11-11 | $12.90 | $12.93 | $12.85 | $12.86 | $12.62 | 396,807 |
| 2024-11-08 | $12.73 | $12.85 | $12.72 | $12.84 | $12.60 | 1,230,904 |
| 2024-11-07 | $12.52 | $12.66 | $12.49 | $12.66 | $12.43 | 687,480 |
| 2024-11-06 | $12.53 | $12.54 | $12.39 | $12.43 | $12.20 | 913,521 |
| 2024-11-05 | $12.63 | $12.64 | $12.56 | $12.64 | $12.41 | 559,328 |
| 2024-11-04 | $12.60 | $12.72 | $12.55 | $12.57 | $12.34 | 1,121,822 |
| 2024-11-01 | $12.84 | $12.86 | $12.52 | $12.54 | $12.54 | 1,748,139 |
| 2024-10-31 | $12.64 | $12.79 | $12.58 | $12.79 | $12.79 | 767,621 |
| 2024-10-30 | $12.59 | $12.65 | $12.56 | $12.64 | $12.64 | 472,035 |
| 2024-10-29 | $12.53 | $12.58 | $12.46 | $12.56 | $12.56 | 501,384 |
| 2024-10-28 | $12.68 | $12.75 | $12.59 | $12.59 | $12.59 | 527,915 |
| 2024-10-25 | $12.69 | $12.81 | $12.65 | $12.65 | $12.65 | 545,051 |
| 2024-10-24 | $12.84 | $12.88 | $12.67 | $12.69 | $12.69 | 993,735 |
| 2024-10-23 | $13.07 | $13.10 | $12.80 | $12.82 | $12.82 | 969,693 |
| 2024-10-22 | $13.31 | $13.31 | $13.11 | $13.11 | $13.11 | 524,648 |
| 2024-10-21 | $13.37 | $13.39 | $13.25 | $13.25 | $13.25 | 447,308 |
| 2024-10-18 | $13.40 | $13.42 | $13.37 | $13.38 | $13.38 | 272,273 |
| 2024-10-17 | $13.30 | $13.37 | $13.28 | $13.36 | $13.36 | 463,324 |
| 2024-10-16 | $13.29 | $13.34 | $13.27 | $13.32 | $13.32 | 301,903 |
| 2024-10-15 | $13.29 | $13.32 | $13.24 | $13.26 | $13.26 | 478,586 |
| 2024-10-14 | $13.39 | $13.40 | $13.30 | $13.33 | $13.25 | 381,984 |
| 2024-10-11 | $13.35 | $13.45 | $13.33 | $13.38 | $13.30 | 399,392 |
| 2024-10-10 | $13.30 | $13.37 | $13.28 | $13.35 | $13.27 | 473,662 |
| 2024-10-09 | $13.25 | $13.37 | $13.25 | $13.32 | $13.24 | 355,775 |
| 2024-10-08 | $13.16 | $13.32 | $13.15 | $13.32 | $13.24 | 788,638 |
| 2024-10-07 | $13.37 | $13.37 | $13.13 | $13.17 | $13.09 | 1,125,681 |
| 2024-10-04 | $13.40 | $13.40 | $13.31 | $13.37 | $13.37 | 561,387 |
| 2024-10-03 | $13.51 | $13.53 | $13.45 | $13.45 | $13.45 | 643,209 |
| 2024-10-02 | $13.50 | $13.52 | $13.46 | $13.52 | $13.52 | 564,098 |
| 2024-10-01 | $13.49 | $13.56 | $13.46 | $13.52 | $13.52 | 758,799 |
| 2024-09-30 | $13.39 | $13.42 | $13.38 | $13.39 | $13.39 | 572,657 |
| 2024-09-27 | $13.35 | $13.39 | $13.34 | $13.35 | $13.35 | 400,611 |
| 2024-09-26 | $13.31 | $13.34 | $13.29 | $13.30 | $13.30 | 381,924 |
| 2024-09-25 | $13.31 | $13.32 | $13.27 | $13.27 | $13.27 | 314,971 |
| 2024-09-24 | $13.31 | $13.33 | $13.27 | $13.28 | $13.28 | 523,348 |
| 2024-09-23 | $13.32 | $13.33 | $13.29 | $13.32 | $13.32 | 435,402 |
| 2024-09-20 | $13.33 | $13.35 | $13.27 | $13.31 | $13.31 | 360,919 |
| 2024-09-19 | $13.29 | $13.33 | $13.27 | $13.30 | $13.30 | 572,179 |
| 2024-09-18 | $13.34 | $13.34 | $13.27 | $13.28 | $13.28 | 493,783 |
| 2024-09-17 | $13.33 | $13.35 | $13.28 | $13.32 | $13.32 | 605,184 |
| 2024-09-16 | $13.33 | $13.35 | $13.29 | $13.31 | $13.31 | 586,186 |
| 2024-09-13 | $13.36 | $13.42 | $13.30 | $13.30 | $13.30 | 779,093 |
| 2024-09-12 | $13.38 | $13.42 | $13.36 | $13.39 | $13.31 | 542,249 |
| 2024-09-11 | $13.25 | $13.33 | $13.22 | $13.29 | $13.21 | 542,007 |
| 2024-09-10 | $13.21 | $13.22 | $13.17 | $13.20 | $13.20 | 525,445 |
| 2024-09-09 | $13.16 | $13.20 | $13.13 | $13.18 | $13.18 | 491,116 |
| 2024-09-06 | $13.20 | $13.20 | $13.13 | $13.14 | $13.14 | 560,499 |
| 2024-09-05 | $13.12 | $13.16 | $13.07 | $13.15 | $13.15 | 711,204 |
| 2024-09-04 | $13.07 | $13.10 | $13.05 | $13.07 | $13.07 | 468,181 |
| 2024-09-03 | $13.05 | $13.08 | $13.02 | $13.07 | $13.07 | 464,709 |
| 2024-08-30 | $12.90 | $13.03 | $12.89 | $13.02 | $13.02 | 571,849 |
| 2024-08-29 | $12.87 | $12.89 | $12.85 | $12.89 | $12.89 | 371,945 |
| 2024-08-28 | $12.82 | $12.86 | $12.77 | $12.85 | $12.85 | 479,445 |
| 2024-08-27 | $12.83 | $12.84 | $12.78 | $12.81 | $12.81 | 566,204 |
| 2024-08-26 | $12.85 | $12.87 | $12.81 | $12.83 | $12.83 | 496,502 |
| 2024-08-23 | $12.82 | $12.83 | $12.78 | $12.79 | $12.79 | 310,975 |
| 2024-08-22 | $12.83 | $12.83 | $12.72 | $12.77 | $12.77 | 464,908 |
| 2024-08-21 | $12.80 | $12.81 | $12.77 | $12.80 | $12.80 | 642,475 |
| 2024-08-20 | $12.82 | $12.82 | $12.75 | $12.78 | $12.78 | 507,870 |
| 2024-08-19 | $12.83 | $12.90 | $12.77 | $12.79 | $12.79 | 584,400 |
| 2024-08-16 | $12.85 | $12.87 | $12.77 | $12.80 | $12.80 | 375,863 |
| 2024-08-15 | $12.76 | $12.82 | $12.74 | $12.79 | $12.79 | 591,903 |
| 2024-08-14 | $12.92 | $12.93 | $12.89 | $12.90 | $12.82 | 542,441 |
| 2024-08-13 | $12.85 | $12.92 | $12.85 | $12.88 | $12.80 | 861,867 |
| 2024-08-12 | $12.88 | $12.88 | $12.81 | $12.86 | $12.78 | 498,440 |
| 2024-08-09 | $12.92 | $12.93 | $12.83 | $12.90 | $12.82 | 732,883 |
| 2024-08-08 | $12.90 | $12.93 | $12.82 | $12.89 | $12.81 | 682,929 |
| 2024-08-07 | $12.99 | $12.99 | $12.90 | $12.91 | $12.83 | 786,058 |
| 2024-08-06 | $12.83 | $12.96 | $12.83 | $12.93 | $12.85 | 685,973 |
| 2024-08-05 | $12.84 | $12.88 | $12.76 | $12.83 | $12.75 | 1,074,933 |
| 2024-08-02 | $12.87 | $12.93 | $12.85 | $12.88 | $12.80 | 781,952 |
| 2024-08-01 | $12.79 | $12.85 | $12.65 | $12.81 | $12.73 | 1,765,979 |
| 2024-07-31 | $12.54 | $12.63 | $12.51 | $12.63 | $12.55 | 871,504 |
| 2024-07-30 | $12.45 | $12.53 | $12.41 | $12.53 | $12.45 | 512,907 |
| 2024-07-29 | $12.45 | $12.47 | $12.41 | $12.42 | $12.34 | 447,322 |
| 2024-07-26 | $12.37 | $12.44 | $12.33 | $12.42 | $12.42 | 375,209 |
| 2024-07-25 | $12.28 | $12.34 | $12.26 | $12.34 | $12.34 | 321,810 |
| 2024-07-24 | $12.29 | $12.32 | $12.24 | $12.25 | $12.25 | 666,383 |
| 2024-07-23 | $12.35 | $12.35 | $12.30 | $12.31 | $12.31 | 918,888 |
| 2024-07-22 | $12.35 | $12.36 | $12.28 | $12.30 | $12.30 | 554,286 |
| 2024-07-19 | $12.34 | $12.35 | $12.26 | $12.30 | $12.30 | 1,193,163 |
| 2024-07-18 | $12.40 | $12.41 | $12.29 | $12.34 | $12.34 | 591,423 |
| 2024-07-17 | $12.38 | $12.39 | $12.33 | $12.38 | $12.38 | 525,908 |
| 2024-07-16 | $12.49 | $12.49 | $12.38 | $12.39 | $12.39 | 754,235 |
| 2024-07-15 | $12.46 | $12.57 | $12.38 | $12.44 | $12.44 | 633,047 |
| 2024-07-12 | $12.53 | $12.60 | $12.52 | $12.60 | $12.52 | 760,510 |
| 2024-07-11 | $12.45 | $12.54 | $12.42 | $12.51 | $12.43 | 1,042,909 |
| 2024-07-10 | $12.44 | $12.44 | $12.36 | $12.37 | $12.29 | 988,448 |
| 2024-07-09 | $12.38 | $12.41 | $12.33 | $12.38 | $12.30 | 619,624 |
| 2024-07-08 | $12.40 | $12.44 | $12.37 | $12.38 | $12.30 | 730,180 |
| 2024-07-05 | $12.44 | $12.48 | $12.37 | $12.43 | $12.35 | 691,476 |
| 2024-07-03 | $12.40 | $12.42 | $12.37 | $12.37 | $12.29 | 760,300 |
| 2024-07-02 | $12.46 | $12.49 | $12.37 | $12.38 | $12.30 | 563,057 |
| 2024-07-01 | $12.43 | $12.46 | $12.38 | $12.40 | $12.32 | 747,015 |
| 2024-06-28 | $12.50 | $12.54 | $12.46 | $12.46 | $12.38 | 685,813 |
| 2024-06-27 | $12.47 | $12.49 | $12.45 | $12.46 | $12.46 | 554,874 |
| 2024-06-26 | $12.45 | $12.46 | $12.42 | $12.44 | $12.44 | 526,199 |
| 2024-06-25 | $12.44 | $12.49 | $12.42 | $12.47 | $12.47 | 505,129 |
| 2024-06-24 | $12.42 | $12.49 | $12.41 | $12.44 | $12.44 | 493,843 |
| 2024-06-21 | $12.44 | $12.48 | $12.36 | $12.40 | $12.40 | 397,702 |
| 2024-06-20 | $12.41 | $12.45 | $12.41 | $12.43 | $12.43 | 588,351 |
| 2024-06-18 | $12.38 | $12.47 | $12.36 | $12.45 | $12.45 | 457,878 |
| 2024-06-17 | $12.32 | $12.40 | $12.29 | $12.36 | $12.36 | 490,624 |
| 2024-06-14 | $12.30 | $12.38 | $12.28 | $12.36 | $12.36 | 595,886 |
| 2024-06-13 | $12.31 | $12.37 | $12.29 | $12.34 | $12.26 | 677,082 |
| 2024-06-12 | $12.30 | $12.38 | $12.23 | $12.25 | $12.17 | 607,983 |
| 2024-06-11 | $12.26 | $12.26 | $12.19 | $12.22 | $12.14 | 680,883 |
| 2024-06-10 | $12.14 | $12.22 | $12.14 | $12.22 | $12.14 | 628,744 |
| 2024-06-07 | $12.08 | $12.15 | $12.05 | $12.15 | $12.07 | 506,887 |
| 2024-06-06 | $12.08 | $12.17 | $12.07 | $12.14 | $12.06 | 796,607 |
| 2024-06-05 | $11.99 | $12.10 | $11.98 | $12.04 | $11.96 | 769,800 |
| 2024-06-04 | $12.01 | $12.03 | $11.93 | $11.98 | $11.90 | 464,617 |
| 2024-06-03 | $11.85 | $11.89 | $11.81 | $11.86 | $11.86 | 478,615 |
| 2024-05-31 | $11.68 | $11.78 | $11.67 | $11.78 | $11.78 | 389,203 |
| 2024-05-30 | $11.70 | $11.70 | $11.62 | $11.63 | $11.63 | 409,222 |
| 2024-05-29 | $11.72 | $11.72 | $11.61 | $11.62 | $11.62 | 633,181 |
| 2024-05-28 | $11.86 | $11.87 | $11.75 | $11.76 | $11.76 | 326,081 |
| 2024-05-24 | $11.82 | $11.85 | $11.77 | $11.85 | $11.85 | 264,828 |
| 2024-05-23 | $11.86 | $11.87 | $11.77 | $11.77 | $11.77 | 459,057 |
| 2024-05-22 | $11.98 | $11.98 | $11.84 | $11.86 | $11.86 | 514,794 |
| 2024-05-21 | $12.01 | $12.01 | $11.97 | $11.99 | $11.99 | 255,711 |
| 2024-05-20 | $11.98 | $12.00 | $11.97 | $11.99 | $11.99 | 302,119 |
| 2024-05-17 | $12.01 | $12.05 | $11.98 | $11.98 | $11.98 | 334,454 |
| 2024-05-16 | $12.00 | $12.02 | $11.96 | $12.01 | $12.01 | 376,260 |
| 2024-05-15 | $11.93 | $11.98 | $11.93 | $11.97 | $11.97 | 519,907 |
| 2024-05-14 | $11.88 | $11.90 | $11.82 | $11.88 | $11.88 | 558,265 |
| 2024-05-13 | $11.96 | $11.98 | $11.94 | $11.97 | $11.91 | 221,993 |
| 2024-05-10 | $12.03 | $12.03 | $11.94 | $11.96 | $11.90 | 279,460 |
| 2024-05-09 | $12.03 | $12.05 | $11.99 | $12.03 | $11.97 | 423,830 |
| 2024-05-08 | $11.97 | $12.00 | $11.95 | $12.00 | $11.94 | 542,359 |
| 2024-05-07 | $11.99 | $11.99 | $11.93 | $11.97 | $11.91 | 573,133 |
| 2024-05-06 | $11.85 | $11.93 | $11.85 | $11.92 | $11.86 | 668,331 |
| 2024-05-03 | $11.74 | $11.85 | $11.74 | $11.82 | $11.76 | 509,240 |
| 2024-05-02 | $11.60 | $11.68 | $11.59 | $11.68 | $11.62 | 457,826 |
| 2024-05-01 | $11.58 | $11.66 | $11.55 | $11.61 | $11.55 | 594,550 |
| 2024-04-30 | $11.55 | $11.57 | $11.52 | $11.55 | $11.49 | 418,863 |
| 2024-04-29 | $11.58 | $11.60 | $11.56 | $11.58 | $11.52 | 453,983 |
| 2024-04-26 | $11.55 | $11.60 | $11.55 | $11.58 | $11.52 | 257,251 |
| 2024-04-25 | $11.51 | $11.55 | $11.51 | $11.54 | $11.48 | 444,750 |
| 2024-04-24 | $11.64 | $11.65 | $11.58 | $11.60 | $11.54 | 452,705 |
| 2024-04-23 | $11.56 | $11.65 | $11.54 | $11.65 | $11.65 | 400,033 |
| 2024-04-22 | $11.54 | $11.56 | $11.51 | $11.53 | $11.53 | 423,680 |
| 2024-04-19 | $11.66 | $11.67 | $11.53 | $11.53 | $11.53 | 366,132 |
| 2024-04-18 | $11.63 | $11.65 | $11.60 | $11.61 | $11.61 | 260,800 |
| 2024-04-17 | $11.64 | $11.69 | $11.59 | $11.63 | $11.63 | 515,573 |
| 2024-04-16 | $11.55 | $11.69 | $11.53 | $11.61 | $11.61 | 631,408 |
| 2024-04-15 | $11.65 | $11.66 | $11.58 | $11.59 | $11.59 | 698,666 |
| 2024-04-12 | $11.72 | $11.78 | $11.70 | $11.70 | $11.70 | 250,439 |
| 2024-04-11 | $11.78 | $11.78 | $11.70 | $11.75 | $11.69 | 600,176 |
| 2024-04-10 | $11.82 | $11.88 | $11.73 | $11.78 | $11.72 | 589,636 |
| 2024-04-09 | $11.88 | $11.89 | $11.85 | $11.88 | $11.82 | 448,840 |
| 2024-04-08 | $11.85 | $11.92 | $11.84 | $11.85 | $11.79 | 422,446 |
| 2024-04-05 | $11.88 | $11.88 | $11.84 | $11.85 | $11.79 | 484,490 |
| 2024-04-04 | $11.92 | $11.96 | $11.87 | $11.91 | $11.85 | 421,295 |
| 2024-04-03 | $11.91 | $11.93 | $11.86 | $11.90 | $11.84 | 678,258 |
| 2024-04-02 | $11.96 | $11.98 | $11.91 | $11.95 | $11.89 | 489,144 |
| 2024-04-01 | $12.12 | $12.12 | $12.00 | $12.04 | $11.98 | 494,583 |
| 2024-03-28 | $12.06 | $12.15 | $12.03 | $12.15 | $12.09 | 433,262 |
| 2024-03-27 | $12.04 | $12.06 | $12.00 | $12.06 | $12.00 | 452,505 |
| 2024-03-26 | $12.01 | $12.02 | $11.96 | $11.97 | $11.91 | 288,240 |
| 2024-03-25 | $11.97 | $12.01 | $11.97 | $11.97 | $11.91 | 294,062 |
| 2024-03-22 | $11.99 | $12.02 | $11.97 | $12.00 | $12.00 | 369,869 |
| 2024-03-21 | $11.96 | $12.00 | $11.91 | $11.93 | $11.93 | 670,141 |
| 2024-03-20 | $11.98 | $11.99 | $11.88 | $11.94 | $11.94 | 500,068 |
| 2024-03-19 | $12.06 | $12.06 | $11.94 | $11.94 | $11.94 | 510,673 |
| 2024-03-18 | $12.00 | $12.07 | $12.00 | $12.05 | $12.05 | 453,218 |
| 2024-03-15 | $11.90 | $11.99 | $11.88 | $11.98 | $11.98 | 406,133 |
| 2024-03-14 | $12.09 | $12.10 | $11.87 | $11.91 | $11.91 | 773,511 |
| 2024-03-13 | $12.18 | $12.20 | $12.15 | $12.17 | $12.11 | 530,233 |
| 2024-03-12 | $12.19 | $12.20 | $12.13 | $12.17 | $12.11 | 953,672 |
| 2024-03-11 | $12.18 | $12.21 | $12.16 | $12.19 | $12.13 | 441,622 |
| 2024-03-08 | $12.13 | $12.18 | $12.11 | $12.15 | $12.09 | 547,836 |
| 2024-03-07 | $12.09 | $12.13 | $12.07 | $12.09 | $12.03 | 435,673 |
| 2024-03-06 | $12.04 | $12.09 | $12.01 | $12.09 | $12.03 | 522,436 |
| 2024-03-05 | $11.95 | $12.00 | $11.94 | $12.00 | $11.94 | 471,007 |
| 2024-03-04 | $11.88 | $11.93 | $11.86 | $11.92 | $11.86 | 513,278 |
| 2024-03-01 | $11.84 | $11.88 | $11.79 | $11.87 | $11.87 | 439,836 |
| 2024-02-29 | $11.83 | $11.88 | $11.80 | $11.82 | $11.82 | 463,855 |
| 2024-02-28 | $11.76 | $11.83 | $11.75 | $11.78 | $11.78 | 758,151 |
| 2024-02-27 | $11.78 | $11.80 | $11.73 | $11.75 | $11.75 | 518,230 |
| 2024-02-26 | $11.87 | $11.88 | $11.75 | $11.78 | $11.78 | 474,186 |
| 2024-02-23 | $11.86 | $11.87 | $11.82 | $11.85 | $11.85 | 315,700 |
| 2024-02-22 | $11.88 | $11.90 | $11.81 | $11.82 | $11.82 | 475,434 |
| 2024-02-21 | $11.84 | $11.88 | $11.81 | $11.83 | $11.83 | 342,431 |
| 2024-02-20 | $11.77 | $11.84 | $11.77 | $11.81 | $11.81 | 271,689 |
| 2024-02-16 | $11.81 | $11.84 | $11.78 | $11.78 | $11.78 | 535,895 |
| 2024-02-15 | $11.85 | $11.89 | $11.83 | $11.87 | $11.87 | 441,808 |
| 2024-02-14 | $11.74 | $11.83 | $11.74 | $11.80 | $11.80 | 406,685 |
| 2024-02-13 | $11.80 | $11.82 | $11.73 | $11.80 | $11.75 | 623,620 |
| 2024-02-12 | $11.87 | $11.91 | $11.85 | $11.88 | $11.83 | 494,606 |
| 2024-02-09 | $11.89 | $11.94 | $11.82 | $11.84 | $11.84 | 520,325 |
| 2024-02-08 | $11.82 | $11.90 | $11.82 | $11.86 | $11.86 | 568,432 |
| 2024-02-07 | $12.02 | $12.05 | $11.89 | $11.89 | $11.89 | 621,964 |
| 2024-02-06 | $11.88 | $12.00 | $11.86 | $11.99 | $11.99 | 483,806 |
| 2024-02-05 | $11.91 | $11.93 | $11.84 | $11.87 | $11.87 | 538,529 |
| 2024-02-02 | $11.97 | $12.01 | $11.91 | $11.99 | $11.99 | 698,340 |
| 2024-02-01 | $11.99 | $12.06 | $11.99 | $12.05 | $12.05 | 460,784 |
| 2024-01-31 | $11.83 | $11.95 | $11.77 | $11.90 | $11.90 | 580,139 |
| 2024-01-30 | $11.72 | $11.83 | $11.70 | $11.81 | $11.81 | 515,543 |
| 2024-01-29 | $11.58 | $11.70 | $11.57 | $11.70 | $11.70 | 441,144 |
| 2024-01-26 | $11.55 | $11.59 | $11.51 | $11.58 | $11.58 | 417,565 |
| 2024-01-25 | $11.56 | $11.63 | $11.54 | $11.55 | $11.55 | 632,316 |
| 2024-01-24 | $11.60 | $11.61 | $11.53 | $11.54 | $11.54 | 411,646 |
| 2024-01-23 | $11.57 | $11.61 | $11.50 | $11.51 | $11.51 | 673,885 |
| 2024-01-22 | $11.62 | $11.70 | $11.58 | $11.60 | $11.60 | 528,600 |
| 2024-01-19 | $11.52 | $11.55 | $11.36 | $11.55 | $11.55 | 1,206,534 |
| 2024-01-18 | $11.62 | $11.64 | $11.53 | $11.53 | $11.53 | 528,504 |
| 2024-01-17 | $11.69 | $11.71 | $11.62 | $11.62 | $11.62 | 541,795 |
| 2024-01-16 | $11.88 | $11.91 | $11.72 | $11.73 | $11.73 | 747,441 |
| 2024-01-12 | $11.92 | $11.96 | $11.90 | $11.91 | $11.91 | 490,795 |
| 2024-01-11 | $11.84 | $11.95 | $11.84 | $11.92 | $11.92 | 727,214 |
| 2024-01-10 | $11.96 | $11.96 | $11.86 | $11.88 | $11.83 | 509,147 |
| 2024-01-09 | $12.01 | $12.04 | $11.89 | $11.93 | $11.88 | 647,896 |
| 2024-01-08 | $11.98 | $12.06 | $11.94 | $12.06 | $12.01 | 698,986 |
| 2024-01-05 | $11.95 | $12.00 | $11.90 | $11.94 | $11.89 | 329,807 |
| 2024-01-04 | $11.99 | $11.99 | $11.93 | $11.95 | $11.90 | 422,629 |
| 2024-01-03 | $11.94 | $12.00 | $11.91 | $12.00 | $11.95 | 500,623 |
| 2024-01-02 | $11.80 | $11.94 | $11.77 | $11.94 | $11.89 | 716,686 |
| 2023-12-29 | $11.83 | $11.87 | $11.79 | $11.82 | $11.77 | 1,338,792 |
| 2023-12-28 | $11.83 | $11.89 | $11.77 | $11.79 | $11.74 | 1,317,423 |
| 2023-12-27 | $11.87 | $11.91 | $11.85 | $11.86 | $11.81 | 923,642 |
| 2023-12-26 | $11.89 | $11.94 | $11.83 | $11.83 | $11.78 | 1,080,705 |
| 2023-12-22 | $11.82 | $11.88 | $11.81 | $11.86 | $11.81 | 718,710 |
| 2023-12-21 | $11.84 | $11.91 | $11.75 | $11.79 | $11.74 | 1,034,296 |
| 2023-12-20 | $12.00 | $12.02 | $11.81 | $11.81 | $11.76 | 1,137,865 |
| 2023-12-19 | $12.00 | $12.02 | $11.98 | $12.01 | $11.96 | 680,665 |
| 2023-12-18 | $11.97 | $11.98 | $11.95 | $11.97 | $11.92 | 787,208 |
| 2023-12-15 | $11.87 | $11.99 | $11.87 | $11.97 | $11.92 | 713,715 |
| 2023-12-14 | $11.72 | $11.88 | $11.70 | $11.88 | $11.83 | 780,450 |
| 2023-12-13 | $11.56 | $11.67 | $11.53 | $11.67 | $11.57 | 1,047,739 |
| 2023-12-12 | $11.63 | $11.65 | $11.53 | $11.56 | $11.46 | 744,951 |
| 2023-12-11 | $11.59 | $11.59 | $11.54 | $11.55 | $11.45 | 508,934 |
| 2023-12-08 | $11.55 | $11.62 | $11.54 | $11.60 | $11.50 | 733,455 |
| 2023-12-07 | $11.51 | $11.60 | $11.49 | $11.57 | $11.47 | 733,445 |
| 2023-12-06 | $11.50 | $11.53 | $11.43 | $11.46 | $11.36 | 930,655 |
| 2023-12-05 | $11.50 | $11.53 | $11.43 | $11.47 | $11.37 | 941,459 |
| 2023-12-04 | $11.45 | $11.50 | $11.42 | $11.47 | $11.37 | 797,587 |
| 2023-12-01 | $11.38 | $11.50 | $11.34 | $11.46 | $11.36 | 911,405 |
| 2023-11-30 | $11.27 | $11.30 | $11.21 | $11.29 | $11.19 | 822,831 |
| 2023-11-29 | $11.19 | $11.33 | $11.15 | $11.31 | $11.21 | 732,388 |
| 2023-11-28 | $11.08 | $11.15 | $11.05 | $11.13 | $11.04 | 831,411 |
| 2023-11-27 | $11.11 | $11.19 | $11.08 | $11.08 | $10.99 | 918,205 |
| 2023-11-24 | $11.09 | $11.15 | $11.09 | $11.12 | $11.03 | 230,032 |
| 2023-11-22 | $11.05 | $11.15 | $11.05 | $11.14 | $11.05 | 540,067 |
| 2023-11-21 | $10.94 | $11.09 | $10.93 | $11.05 | $10.96 | 689,320 |
| 2023-11-20 | $10.93 | $11.01 | $10.93 | $10.95 | $10.86 | 718,023 |
| 2023-11-17 | $11.03 | $11.04 | $10.93 | $10.95 | $10.86 | 1,086,033 |
| 2023-11-16 | $10.90 | $11.05 | $10.88 | $11.00 | $10.91 | 894,325 |
| 2023-11-15 | $10.80 | $10.85 | $10.75 | $10.80 | $10.71 | 1,033,389 |
| 2023-11-14 | $10.77 | $10.89 | $10.77 | $10.85 | $10.76 | 589,433 |
| 2023-11-13 | $10.74 | $10.77 | $10.69 | $10.70 | $10.56 | 467,442 |
| 2023-11-10 | $10.70 | $10.78 | $10.67 | $10.78 | $10.64 | 708,128 |
| 2023-11-09 | $10.78 | $10.78 | $10.59 | $10.63 | $10.49 | 830,429 |
| 2023-11-08 | $10.72 | $10.78 | $10.66 | $10.76 | $10.62 | 770,421 |
| 2023-11-07 | $10.61 | $10.86 | $10.61 | $10.67 | $10.53 | 1,411,055 |
| 2023-11-06 | $10.57 | $10.62 | $10.46 | $10.59 | $10.45 | 1,202,495 |
| 2023-11-03 | $10.51 | $10.69 | $10.50 | $10.63 | $10.49 | 1,145,298 |
| 2023-11-02 | $10.27 | $10.39 | $10.27 | $10.35 | $10.22 | 1,153,801 |
| 2023-11-01 | $10.10 | $10.27 | $10.07 | $10.17 | $10.04 | 1,918,096 |
| 2023-10-31 | $9.99 | $10.04 | $9.99 | $10.03 | $9.90 | 727,771 |
| 2023-10-30 | $9.90 | $9.99 | $9.90 | $9.96 | $9.83 | 852,726 |
| 2023-10-27 | $9.81 | $9.90 | $9.81 | $9.89 | $9.76 | 839,456 |
| 2023-10-26 | $9.72 | $9.85 | $9.70 | $9.83 | $9.70 | 1,134,524 |
| 2023-10-25 | $9.84 | $9.86 | $9.68 | $9.72 | $9.59 | 1,356,773 |
| 2023-10-24 | $9.85 | $9.97 | $9.85 | $9.91 | $9.78 | 908,398 |
| 2023-10-23 | $9.82 | $9.93 | $9.78 | $9.78 | $9.65 | 799,410 |
| 2023-10-20 | $9.89 | $9.91 | $9.84 | $9.88 | $9.88 | 721,476 |
| 2023-10-19 | $9.90 | $9.96 | $9.88 | $9.91 | $9.91 | 676,393 |
| 2023-10-18 | $10.01 | $10.03 | $9.90 | $9.94 | $9.94 | 768,401 |
| 2023-10-17 | $10.10 | $10.14 | $10.05 | $10.06 | $10.06 | 774,293 |
| 2023-10-16 | $10.31 | $10.32 | $10.20 | $10.20 | $10.20 | 589,559 |
| 2023-10-13 | $10.31 | $10.37 | $10.28 | $10.31 | $10.31 | 669,101 |
| 2023-10-12 | $10.43 | $10.45 | $10.24 | $10.28 | $10.28 | 499,248 |
| 2023-10-11 | $10.41 | $10.47 | $10.40 | $10.45 | $10.41 | 451,283 |
| 2023-10-10 | $10.31 | $10.36 | $10.22 | $10.34 | $10.30 | 521,344 |
| 2023-10-09 | $10.23 | $10.31 | $10.22 | $10.29 | $10.25 | 413,576 |
| 2023-10-06 | $10.20 | $10.27 | $10.12 | $10.22 | $10.18 | 513,057 |
| 2023-10-05 | $10.36 | $10.36 | $10.23 | $10.26 | $10.22 | 465,818 |
| 2023-10-04 | $10.31 | $10.36 | $10.29 | $10.35 | $10.31 | 887,883 |
| 2023-10-03 | $10.11 | $10.34 | $10.09 | $10.24 | $10.20 | 848,746 |
| 2023-10-02 | $10.37 | $10.41 | $10.26 | $10.27 | $10.23 | 1,243,816 |
| 2023-09-29 | $10.28 | $10.35 | $10.26 | $10.31 | $10.27 | 895,216 |
| 2023-09-28 | $10.24 | $10.34 | $10.20 | $10.24 | $10.20 | 1,149,403 |
| 2023-09-27 | $10.47 | $10.48 | $10.23 | $10.24 | $10.20 | 992,666 |
| 2023-09-26 | $10.64 | $10.66 | $10.43 | $10.44 | $10.40 | 690,621 |
| 2023-09-25 | $10.71 | $10.73 | $10.66 | $10.66 | $10.62 | 665,495 |
| 2023-09-22 | $10.73 | $10.79 | $10.73 | $10.79 | $10.75 | 518,942 |
| 2023-09-21 | $10.76 | $10.79 | $10.73 | $10.73 | $10.69 | 688,031 |
| 2023-09-20 | $10.84 | $10.89 | $10.82 | $10.84 | $10.80 | 386,112 |
| 2023-09-19 | $10.82 | $10.83 | $10.74 | $10.82 | $10.78 | 1,172,767 |
| 2023-09-18 | $10.83 | $10.88 | $10.80 | $10.82 | $10.78 | 622,303 |
| 2023-09-15 | $10.87 | $10.90 | $10.83 | $10.85 | $10.81 | 557,402 |
| 2023-09-14 | $10.93 | $10.93 | $10.86 | $10.90 | $10.86 | 560,750 |
| 2023-09-13 | $10.92 | $10.98 | $10.92 | $10.95 | $10.86 | 327,851 |
| 2023-09-12 | $10.95 | $10.97 | $10.93 | $10.95 | $10.86 | 652,778 |
| 2023-09-11 | $10.97 | $11.00 | $10.96 | $10.98 | $10.89 | 442,470 |
| 2023-09-08 | $11.07 | $11.10 | $10.96 | $10.97 | $10.88 | 645,517 |
| 2023-09-07 | $11.10 | $11.10 | $11.00 | $11.05 | $10.96 | 701,306 |
| 2023-09-06 | $11.16 | $11.16 | $11.08 | $11.08 | $10.99 | 401,810 |
| 2023-09-05 | $11.16 | $11.20 | $11.12 | $11.12 | $11.03 | 509,394 |
| 2023-09-01 | $11.19 | $11.21 | $11.12 | $11.19 | $11.10 | 419,577 |
| 2023-08-31 | $11.22 | $11.24 | $11.14 | $11.15 | $11.06 | 498,394 |
| 2023-08-30 | $11.22 | $11.23 | $11.15 | $11.21 | $11.12 | 536,187 |
| 2023-08-29 | $11.12 | $11.18 | $11.11 | $11.17 | $11.08 | 487,286 |
| 2023-08-28 | $11.07 | $11.11 | $11.07 | $11.09 | $11.00 | 571,926 |
| 2023-08-25 | $11.06 | $11.10 | $11.04 | $11.07 | $10.98 | 749,420 |
| 2023-08-24 | $11.11 | $11.12 | $11.05 | $11.05 | $10.96 | 644,110 |
| 2023-08-23 | $11.15 | $11.16 | $11.12 | $11.13 | $11.04 | 413,669 |
| 2023-08-22 | $11.17 | $11.19 | $11.09 | $11.11 | $11.02 | 346,508 |
| 2023-08-21 | $11.13 | $11.15 | $11.05 | $11.12 | $11.03 | 471,560 |
| 2023-08-18 | $11.24 | $11.32 | $11.17 | $11.17 | $11.08 | 465,272 |
| 2023-08-17 | $11.25 | $11.31 | $11.22 | $11.25 | $11.16 | 547,074 |
| 2023-08-16 | $11.37 | $11.37 | $11.25 | $11.25 | $11.25 | 423,507 |
| 2023-08-15 | $11.41 | $11.41 | $11.37 | $11.38 | $11.38 | 274,394 |
| 2023-08-14 | $11.38 | $11.42 | $11.36 | $11.40 | $11.40 | 312,860 |
| 2023-08-11 | $11.40 | $11.47 | $11.39 | $11.45 | $11.41 | 258,766 |
| 2023-08-10 | $11.43 | $11.50 | $11.39 | $11.39 | $11.35 | 516,800 |
| 2023-08-09 | $11.44 | $11.49 | $11.43 | $11.46 | $11.42 | 260,351 |
| 2023-08-08 | $11.43 | $11.46 | $11.37 | $11.44 | $11.40 | 369,702 |
| 2023-08-07 | $11.45 | $11.50 | $11.38 | $11.43 | $11.39 | 534,491 |
| 2023-08-04 | $11.45 | $11.54 | $11.45 | $11.48 | $11.44 | 475,239 |
| 2023-08-03 | $11.58 | $11.58 | $11.42 | $11.43 | $11.39 | 766,481 |
| 2023-08-02 | $11.71 | $11.73 | $11.64 | $11.70 | $11.66 | 466,836 |
| 2023-08-01 | $11.80 | $11.83 | $11.73 | $11.79 | $11.75 | 512,304 |
| 2023-07-31 | $11.79 | $11.87 | $11.78 | $11.83 | $11.79 | 392,771 |
| 2023-07-28 | $11.74 | $11.82 | $11.72 | $11.78 | $11.78 | 416,609 |
| 2023-07-27 | $11.75 | $11.76 | $11.69 | $11.69 | $11.69 | 470,086 |
| 2023-07-26 | $11.79 | $11.83 | $11.76 | $11.77 | $11.77 | 469,013 |
| 2023-07-25 | $11.77 | $11.84 | $11.77 | $11.81 | $11.81 | 533,312 |
| 2023-07-24 | $11.84 | $11.86 | $11.78 | $11.80 | $11.80 | 489,026 |
| 2023-07-21 | $11.84 | $11.90 | $11.83 | $11.88 | $11.88 | 799,767 |
| 2023-07-20 | $11.73 | $11.82 | $11.73 | $11.82 | $11.82 | 714,591 |
| 2023-07-19 | $11.71 | $11.81 | $11.71 | $11.81 | $11.81 | 421,754 |
| 2023-07-18 | $11.69 | $11.74 | $11.69 | $11.69 | $11.69 | 364,630 |
| 2023-07-17 | $11.58 | $11.70 | $11.57 | $11.65 | $11.65 | 498,538 |
| 2023-07-14 | $11.69 | $11.70 | $11.57 | $11.60 | $11.60 | 393,035 |
| 2023-07-13 | $11.67 | $11.71 | $11.64 | $11.65 | $11.65 | 341,496 |
| 2023-07-12 | $11.62 | $11.67 | $11.60 | $11.67 | $11.63 | 345,013 |
| 2023-07-11 | $11.55 | $11.57 | $11.52 | $11.55 | $11.51 | 309,686 |
| 2023-07-10 | $11.53 | $11.58 | $11.50 | $11.55 | $11.55 | 408,344 |
| 2023-07-07 | $11.44 | $11.56 | $11.44 | $11.50 | $11.50 | 355,887 |
| 2023-07-06 | $11.56 | $11.59 | $11.46 | $11.48 | $11.48 | 489,932 |
| 2023-07-05 | $11.80 | $11.81 | $11.64 | $11.64 | $11.64 | 300,967 |
| 2023-07-03 | $11.76 | $11.79 | $11.72 | $11.78 | $11.78 | 202,384 |
| 2023-06-30 | $11.66 | $11.73 | $11.65 | $11.70 | $11.70 | 479,184 |
| 2023-06-29 | $11.67 | $11.70 | $11.59 | $11.63 | $11.63 | 380,347 |
| 2023-06-28 | $11.72 | $11.82 | $11.71 | $11.73 | $11.73 | 285,840 |
| 2023-06-27 | $11.77 | $11.87 | $11.68 | $11.71 | $11.71 | 607,107 |
| 2023-06-26 | $11.67 | $11.73 | $11.65 | $11.73 | $11.73 | 357,776 |
| 2023-06-23 | $11.56 | $11.64 | $11.53 | $11.62 | $11.62 | 370,635 |
| 2023-06-22 | $11.45 | $11.56 | $11.45 | $11.54 | $11.54 | 500,938 |
| 2023-06-21 | $11.43 | $11.52 | $11.42 | $11.50 | $11.50 | 426,336 |
| 2023-06-20 | $11.38 | $11.50 | $11.37 | $11.47 | $11.47 | 559,094 |
| 2023-06-16 | $11.48 | $11.50 | $11.41 | $11.42 | $11.42 | 263,694 |
| 2023-06-15 | $11.50 | $11.55 | $11.48 | $11.49 | $11.49 | 326,386 |
| 2023-06-14 | $11.43 | $11.52 | $11.43 | $11.50 | $11.50 | 334,036 |
| 2023-06-13 | $11.55 | $11.55 | $11.46 | $11.48 | $11.44 | 335,094 |
| 2023-06-12 | $11.60 | $11.65 | $11.51 | $11.54 | $11.50 | 269,682 |
| 2023-06-09 | $11.58 | $11.63 | $11.58 | $11.60 | $11.56 | 237,479 |
| 2023-06-08 | $11.54 | $11.70 | $11.54 | $11.59 | $11.59 | 449,834 |
| 2023-06-07 | $11.48 | $11.56 | $11.40 | $11.54 | $11.54 | 647,601 |
| 2023-06-06 | $11.44 | $11.52 | $11.44 | $11.50 | $11.50 | 382,168 |
| 2023-06-05 | $11.37 | $11.46 | $11.36 | $11.44 | $11.44 | 341,000 |
| 2023-06-02 | $11.55 | $11.61 | $11.36 | $11.40 | $11.40 | 606,809 |
| 2023-06-01 | $11.51 | $11.59 | $11.50 | $11.56 | $11.56 | 482,439 |
| 2023-05-31 | $11.33 | $11.47 | $11.33 | $11.47 | $11.47 | 343,526 |
| 2023-05-30 | $11.26 | $11.33 | $11.26 | $11.32 | $11.32 | 295,118 |
| 2023-05-26 | $11.19 | $11.27 | $11.19 | $11.22 | $11.22 | 178,333 |
| 2023-05-25 | $11.14 | $11.22 | $11.13 | $11.21 | $11.21 | 399,435 |
| 2023-05-24 | $11.33 | $11.36 | $11.11 | $11.13 | $11.13 | 595,309 |
| 2023-05-23 | $11.35 | $11.37 | $11.33 | $11.34 | $11.34 | 396,356 |
| 2023-05-22 | $11.47 | $11.49 | $11.35 | $11.35 | $11.35 | 405,033 |
| 2023-05-19 | $11.50 | $11.52 | $11.47 | $11.48 | $11.48 | 407,326 |
| 2023-05-18 | $11.52 | $11.55 | $11.50 | $11.52 | $11.52 | 346,001 |
| 2023-05-17 | $11.62 | $11.63 | $11.53 | $11.54 | $11.54 | 343,452 |
| 2023-05-16 | $11.60 | $11.62 | $11.58 | $11.62 | $11.62 | 487,643 |
| 2023-05-15 | $11.59 | $11.62 | $11.58 | $11.60 | $11.60 | 277,401 |
| 2023-05-12 | $11.62 | $11.72 | $11.57 | $11.59 | $11.59 | 385,086 |
| 2023-05-11 | $11.74 | $11.75 | $11.64 | $11.64 | $11.60 | 321,115 |
| 2023-05-10 | $11.76 | $11.78 | $11.69 | $11.72 | $11.68 | 392,294 |
| 2023-05-09 | $11.75 | $11.79 | $11.73 | $11.73 | $11.69 | 223,385 |
| 2023-05-08 | $11.80 | $11.80 | $11.72 | $11.75 | $11.71 | 299,191 |
| 2023-05-05 | $11.77 | $11.83 | $11.73 | $11.81 | $11.77 | 316,177 |
| 2023-05-04 | $11.65 | $11.75 | $11.65 | $11.75 | $11.71 | 492,823 |
| 2023-05-03 | $11.67 | $11.71 | $11.66 | $11.67 | $11.63 | 315,429 |
| 2023-05-02 | $11.65 | $11.70 | $11.64 | $11.67 | $11.63 | 404,151 |
| 2023-05-01 | $11.75 | $11.77 | $11.66 | $11.68 | $11.64 | 402,094 |
| 2023-04-28 | $11.80 | $11.83 | $11.75 | $11.80 | $11.80 | 275,058 |
| 2023-04-27 | $11.74 | $11.78 | $11.72 | $11.78 | $11.78 | 258,936 |
| 2023-04-26 | $11.66 | $11.76 | $11.65 | $11.71 | $11.71 | 314,623 |
| 2023-04-25 | $11.70 | $11.72 | $11.61 | $11.64 | $11.64 | 566,893 |
| 2023-04-24 | $11.67 | $11.73 | $11.60 | $11.70 | $11.70 | 437,776 |
| 2023-04-21 | $11.69 | $11.70 | $11.62 | $11.66 | $11.66 | 274,540 |
| 2023-04-20 | $11.58 | $11.68 | $11.58 | $11.67 | $11.67 | 269,851 |
| 2023-04-19 | $11.61 | $11.64 | $11.56 | $11.61 | $11.61 | 619,653 |
| 2023-04-18 | $11.81 | $11.81 | $11.65 | $11.65 | $11.65 | 863,308 |
| 2023-04-17 | $11.87 | $11.87 | $11.81 | $11.83 | $11.83 | 448,290 |
| 2023-04-14 | $11.97 | $11.98 | $11.87 | $11.91 | $11.91 | 530,998 |
| 2023-04-13 | $12.00 | $12.02 | $11.98 | $12.01 | $12.01 | 355,461 |
| 2023-04-12 | $11.96 | $12.05 | $11.92 | $12.04 | $12.00 | 466,395 |
| 2023-04-11 | $11.80 | $11.90 | $11.80 | $11.90 | $11.86 | 645,213 |
| 2023-04-10 | $11.88 | $11.88 | $11.80 | $11.80 | $11.76 | 604,561 |
| 2023-04-06 | $11.89 | $11.93 | $11.84 | $11.85 | $11.81 | 824,819 |
| 2023-04-05 | $11.75 | $11.87 | $11.75 | $11.85 | $11.81 | 647,664 |
| 2023-04-04 | $11.76 | $11.83 | $11.71 | $11.75 | $11.71 | 492,484 |
| 2023-04-03 | $11.83 | $11.87 | $11.70 | $11.76 | $11.72 | 677,941 |
| 2023-03-31 | $11.70 | $11.80 | $11.70 | $11.78 | $11.74 | 749,269 |
| 2023-03-30 | $11.56 | $11.66 | $11.56 | $11.63 | $11.59 | 753,667 |
| 2023-03-29 | $11.51 | $11.57 | $11.47 | $11.52 | $11.48 | 976,118 |
| 2023-03-28 | $11.46 | $11.52 | $11.44 | $11.50 | $11.46 | 448,066 |
| 2023-03-27 | $11.42 | $11.49 | $11.41 | $11.44 | $11.40 | 580,330 |
| 2023-03-24 | $11.39 | $11.45 | $11.39 | $11.42 | $11.38 | 649,724 |
| 2023-03-23 | $11.44 | $11.48 | $11.35 | $11.35 | $11.31 | 1,346,801 |
| 2023-03-22 | $11.46 | $11.54 | $11.41 | $11.50 | $11.46 | 629,820 |
| 2023-03-21 | $11.52 | $11.54 | $11.41 | $11.50 | $11.46 | 612,882 |
| 2023-03-20 | $11.66 | $11.70 | $11.53 | $11.54 | $11.50 | 354,679 |
| 2023-03-17 | $11.68 | $11.72 | $11.63 | $11.66 | $11.62 | 348,460 |
| 2023-03-16 | $11.61 | $11.79 | $11.61 | $11.66 | $11.62 | 461,882 |
| 2023-03-15 | $11.55 | $11.61 | $11.50 | $11.61 | $11.57 | 428,014 |
| 2023-03-14 | $11.52 | $11.62 | $11.49 | $11.51 | $11.47 | 670,713 |
| 2023-03-13 | $11.58 | $11.66 | $11.53 | $11.55 | $11.47 | 496,583 |
| 2023-03-10 | $11.61 | $11.70 | $11.56 | $11.57 | $11.49 | 886,619 |
| 2023-03-09 | $11.55 | $11.64 | $11.54 | $11.56 | $11.48 | 1,021,230 |
| 2023-03-08 | $11.51 | $11.56 | $11.51 | $11.53 | $11.45 | 434,148 |
| 2023-03-07 | $11.54 | $11.55 | $11.48 | $11.51 | $11.43 | 477,738 |
| 2023-03-06 | $11.60 | $11.62 | $11.47 | $11.49 | $11.41 | 623,443 |
| 2023-03-03 | $11.62 | $11.67 | $11.57 | $11.58 | $11.50 | 377,138 |
| 2023-03-02 | $11.58 | $11.58 | $11.49 | $11.58 | $11.50 | 907,607 |
| 2023-03-01 | $11.76 | $11.78 | $11.58 | $11.62 | $11.54 | 825,751 |
| 2023-02-28 | $11.74 | $11.81 | $11.71 | $11.76 | $11.68 | 474,587 |
| 2023-02-27 | $11.78 | $11.81 | $11.70 | $11.77 | $11.69 | 630,013 |
| 2023-02-24 | $11.75 | $11.79 | $11.70 | $11.70 | $11.62 | 623,709 |
| 2023-02-23 | $11.84 | $11.88 | $11.78 | $11.81 | $11.73 | 555,907 |
| 2023-02-22 | $11.84 | $11.85 | $11.77 | $11.80 | $11.72 | 512,133 |
| 2023-02-21 | $11.94 | $11.95 | $11.81 | $11.83 | $11.74 | 529,794 |
| 2023-02-17 | $12.07 | $12.09 | $11.94 | $11.97 | $11.97 | 772,407 |
| 2023-02-16 | $12.32 | $12.32 | $12.10 | $12.10 | $12.10 | 693,638 |
| 2023-02-15 | $12.36 | $12.41 | $12.34 | $12.39 | $12.39 | 320,711 |
| 2023-02-14 | $12.37 | $12.42 | $12.32 | $12.39 | $12.39 | 448,552 |
| 2023-02-13 | $12.42 | $12.51 | $12.41 | $12.45 | $12.41 | 458,878 |
| 2023-02-10 | $12.34 | $12.46 | $12.34 | $12.39 | $12.35 | 279,848 |
| 2023-02-09 | $12.54 | $12.54 | $12.32 | $12.39 | $12.35 | 570,697 |
| 2023-02-08 | $12.52 | $12.56 | $12.46 | $12.47 | $12.43 | 313,570 |
| 2023-02-07 | $12.44 | $12.57 | $12.38 | $12.49 | $12.45 | 431,943 |
| 2023-02-06 | $12.50 | $12.52 | $12.39 | $12.39 | $12.35 | 572,403 |
| 2023-02-03 | $12.65 | $12.68 | $12.53 | $12.62 | $12.58 | 592,005 |
| 2023-02-02 | $12.72 | $12.83 | $12.68 | $12.69 | $12.65 | 584,158 |
| 2023-02-01 | $12.66 | $12.72 | $12.63 | $12.66 | $12.62 | 467,032 |
| 2023-01-31 | $12.53 | $12.67 | $12.53 | $12.63 | $12.59 | 340,067 |
| 2023-01-30 | $12.52 | $12.56 | $12.46 | $12.51 | $12.47 | 576,788 |
| 2023-01-27 | $12.50 | $12.54 | $12.46 | $12.54 | $12.50 | 352,348 |
| 2023-01-26 | $12.60 | $12.64 | $12.50 | $12.53 | $12.49 | 483,519 |
| 2023-01-25 | $12.58 | $12.64 | $12.54 | $12.61 | $12.57 | 382,838 |
| 2023-01-24 | $12.68 | $12.72 | $12.34 | $12.68 | $12.64 | 613,573 |
| 2023-01-23 | $12.53 | $12.65 | $12.49 | $12.64 | $12.60 | 570,130 |
| 2023-01-20 | $12.32 | $12.52 | $12.30 | $12.50 | $12.46 | 676,961 |
| 2023-01-19 | $12.35 | $12.43 | $12.29 | $12.32 | $12.28 | 718,125 |
| 2023-01-18 | $12.20 | $12.35 | $12.20 | $12.30 | $12.26 | 782,546 |
| 2023-01-17 | $12.19 | $12.25 | $12.10 | $12.12 | $12.08 | 971,224 |
| 2023-01-13 | $12.19 | $12.32 | $12.15 | $12.20 | $12.16 | 816,122 |
| 2023-01-12 | $12.11 | $12.23 | $12.04 | $12.22 | $12.18 | 1,274,814 |
| 2023-01-11 | $12.06 | $12.13 | $12.00 | $12.09 | $12.01 | 846,495 |
| 2023-01-10 | $12.15 | $12.19 | $11.98 | $11.99 | $11.91 | 1,264,889 |
| 2023-01-09 | $12.07 | $12.21 | $12.07 | $12.14 | $12.06 | 714,572 |
| 2023-01-06 | $12.18 | $12.21 | $11.98 | $12.15 | $12.07 | 1,147,566 |
| 2023-01-05 | $12.21 | $12.28 | $12.03 | $12.12 | $12.04 | 733,609 |
| 2023-01-04 | $12.26 | $12.31 | $12.17 | $12.31 | $12.31 | 723,914 |
| 2023-01-03 | $12.26 | $12.39 | $12.23 | $12.36 | $12.36 | 723,310 |
| 2022-12-30 | $11.92 | $12.14 | $11.83 | $12.14 | $12.14 | 1,718,660 |
| 2022-12-29 | $11.87 | $12.04 | $11.80 | $11.90 | $11.90 | 1,504,831 |
| 2022-12-28 | $11.75 | $11.90 | $11.75 | $11.85 | $11.85 | 1,322,953 |
| 2022-12-27 | $11.93 | $11.97 | $11.70 | $11.73 | $11.73 | 1,820,542 |
| 2022-12-23 | $11.95 | $12.02 | $11.91 | $11.98 | $11.98 | 805,027 |
| 2022-12-22 | $11.91 | $12.01 | $11.83 | $11.95 | $11.95 | 913,819 |
| 2022-12-21 | $11.92 | $11.96 | $11.90 | $11.91 | $11.91 | 1,264,356 |
| 2022-12-20 | $11.97 | $12.00 | $11.86 | $11.96 | $11.96 | 1,399,918 |
| 2022-12-19 | $12.03 | $12.07 | $11.96 | $12.03 | $12.03 | 1,036,908 |
| 2022-12-16 | $12.08 | $12.14 | $11.94 | $12.11 | $12.11 | 1,349,176 |
| 2022-12-15 | $12.41 | $12.54 | $12.21 | $12.23 | $12.23 | 1,011,858 |
| 2022-12-14 | $12.27 | $12.50 | $12.23 | $12.46 | $12.46 | 1,170,120 |
| 2022-12-13 | $12.34 | $12.45 | $12.27 | $12.30 | $12.25 | 828,232 |
| 2022-12-12 | $12.19 | $12.25 | $12.15 | $12.18 | $12.13 | 847,042 |
| 2022-12-09 | $12.32 | $12.36 | $12.13 | $12.16 | $12.11 | 728,721 |
| 2022-12-08 | $12.47 | $12.53 | $12.34 | $12.37 | $12.32 | 460,335 |
| 2022-12-07 | $12.53 | $12.63 | $12.45 | $12.48 | $12.43 | 845,505 |
| 2022-12-06 | $12.51 | $12.57 | $12.44 | $12.54 | $12.49 | 622,045 |
| 2022-12-05 | $12.67 | $12.67 | $12.49 | $12.52 | $12.47 | 838,157 |
| 2022-12-02 | $12.61 | $12.77 | $12.52 | $12.71 | $12.71 | 654,084 |
| 2022-12-01 | $12.81 | $12.84 | $12.61 | $12.64 | $12.64 | 846,215 |
| 2022-11-30 | $12.43 | $12.68 | $12.39 | $12.68 | $12.68 | 837,968 |
| 2022-11-29 | $12.22 | $12.39 | $12.20 | $12.38 | $12.38 | 703,038 |
| 2022-11-28 | $12.22 | $12.34 | $12.21 | $12.24 | $12.24 | 801,312 |
| 2022-11-25 | $12.15 | $12.26 | $12.15 | $12.26 | $12.26 | 252,785 |
| 2022-11-23 | $12.14 | $12.22 | $12.09 | $12.16 | $12.16 | 917,832 |
| 2022-11-22 | $12.02 | $12.14 | $11.99 | $12.10 | $12.10 | 814,353 |
| 2022-11-21 | $11.85 | $11.98 | $11.83 | $11.98 | $11.98 | 887,028 |
| 2022-11-18 | $11.75 | $11.86 | $11.66 | $11.86 | $11.86 | 794,787 |
| 2022-11-17 | $11.47 | $11.80 | $11.47 | $11.70 | $11.70 | 1,113,677 |
| 2022-11-16 | $11.43 | $11.66 | $11.43 | $11.58 | $11.58 | 911,860 |
| 2022-11-15 | $11.37 | $11.47 | $11.30 | $11.39 | $11.39 | 731,928 |
| 2022-11-14 | $11.40 | $11.40 | $11.21 | $11.21 | $11.21 | 882,504 |
| 2022-11-11 | $11.35 | $11.51 | $11.30 | $11.44 | $11.38 | 1,096,924 |
| 2022-11-10 | $11.09 | $11.38 | $11.09 | $11.38 | $11.32 | 921,343 |
| 2022-11-09 | $10.94 | $11.04 | $10.91 | $10.93 | $10.88 | 816,491 |
| 2022-11-08 | $11.05 | $11.13 | $10.96 | $10.99 | $10.94 | 996,601 |
| 2022-11-07 | $11.08 | $11.10 | $10.95 | $11.05 | $11.00 | 988,529 |
| 2022-11-04 | $10.95 | $11.06 | $10.92 | $11.03 | $11.03 | 687,493 |
| 2022-11-03 | $10.90 | $10.96 | $10.85 | $10.91 | $10.91 | 870,049 |
| 2022-11-02 | $11.04 | $11.15 | $10.98 | $11.00 | $11.00 | 922,395 |
| 2022-11-01 | $11.17 | $11.17 | $11.02 | $11.08 | $11.08 | 788,118 |
| 2022-10-31 | $11.10 | $11.13 | $10.98 | $11.03 | $11.03 | 1,114,692 |
| 2022-10-28 | $10.99 | $11.13 | $10.96 | $11.13 | $11.13 | 805,737 |
| 2022-10-27 | $11.06 | $11.10 | $10.92 | $11.00 | $11.00 | 1,425,028 |
| 2022-10-26 | $11.03 | $11.19 | $11.02 | $11.08 | $11.08 | 1,995,484 |
| 2022-10-25 | $10.95 | $11.04 | $10.91 | $11.00 | $11.00 | 1,607,305 |
| 2022-10-24 | $11.15 | $11.18 | $10.89 | $10.92 | $10.92 | 1,273,478 |
| 2022-10-21 | $11.22 | $11.26 | $11.15 | $11.15 | $11.15 | 584,405 |
| 2022-10-20 | $11.30 | $11.32 | $11.22 | $11.26 | $11.26 | 788,877 |
| 2022-10-19 | $11.33 | $11.39 | $11.24 | $11.30 | $11.30 | 623,880 |
| 2022-10-18 | $11.36 | $11.42 | $11.32 | $11.37 | $11.37 | 618,481 |
| 2022-10-17 | $11.46 | $11.54 | $11.33 | $11.36 | $11.36 | 561,752 |
| 2022-10-14 | $11.53 | $11.58 | $11.32 | $11.39 | $11.39 | 753,719 |
| 2022-10-13 | $11.54 | $11.67 | $11.50 | $11.50 | $11.50 | 714,744 |
| 2022-10-12 | $11.74 | $11.80 | $11.73 | $11.73 | $11.67 | 400,925 |
| 2022-10-11 | $11.72 | $11.83 | $11.68 | $11.74 | $11.68 | 636,004 |
| 2022-10-10 | $11.78 | $11.78 | $11.65 | $11.72 | $11.72 | 427,143 |
| 2022-10-07 | $11.80 | $11.90 | $11.73 | $11.79 | $11.79 | 835,204 |
| 2022-10-06 | $11.81 | $11.92 | $11.80 | $11.83 | $11.83 | 657,528 |
| 2022-10-05 | $11.89 | $11.95 | $11.75 | $11.84 | $11.84 | 758,645 |
| 2022-10-04 | $11.88 | $12.07 | $11.87 | $12.07 | $12.07 | 862,981 |
| 2022-10-03 | $11.82 | $12.07 | $11.77 | $11.84 | $11.84 | 769,181 |
| 2022-09-30 | $11.86 | $11.94 | $11.67 | $11.67 | $11.67 | 899,457 |
| 2022-09-29 | $12.06 | $12.11 | $11.73 | $11.81 | $11.81 | 924,573 |
| 2022-09-28 | $12.31 | $12.41 | $12.11 | $12.16 | $12.16 | 1,222,216 |
| 2022-09-27 | $12.38 | $12.49 | $12.22 | $12.26 | $12.26 | 602,369 |
| 2022-09-26 | $12.48 | $12.50 | $12.34 | $12.35 | $12.35 | 747,560 |
| 2022-09-23 | $12.64 | $12.68 | $12.44 | $12.51 | $12.51 | 1,172,503 |
| 2022-09-22 | $12.78 | $12.85 | $12.72 | $12.73 | $12.73 | 423,019 |
| 2022-09-21 | $12.78 | $12.88 | $12.74 | $12.83 | $12.83 | 480,076 |
| 2022-09-20 | $12.79 | $12.86 | $12.76 | $12.78 | $12.78 | 617,615 |
| 2022-09-19 | $12.97 | $12.99 | $12.83 | $12.88 | $12.88 | 616,559 |
| 2022-09-16 | $13.04 | $13.08 | $12.98 | $13.01 | $13.01 | 402,086 |
| 2022-09-15 | $13.20 | $13.25 | $13.11 | $13.19 | $13.19 | 381,890 |
| 2022-09-14 | $13.27 | $13.31 | $13.22 | $13.25 | $13.25 | 320,415 |
| 2022-09-13 | $13.25 | $13.35 | $13.20 | $13.34 | $13.28 | 258,571 |
| 2022-09-12 | $13.45 | $13.57 | $13.37 | $13.37 | $13.31 | 370,897 |
| 2022-09-09 | $13.50 | $13.59 | $13.38 | $13.42 | $13.42 | 416,686 |
| 2022-09-08 | $13.59 | $13.64 | $13.50 | $13.50 | $13.50 | 301,613 |
| 2022-09-07 | $13.62 | $13.67 | $13.56 | $13.65 | $13.65 | 292,008 |
| 2022-09-06 | $13.68 | $13.70 | $13.48 | $13.56 | $13.56 | 455,100 |
| 2022-09-02 | $13.67 | $13.82 | $13.64 | $13.73 | $13.73 | 440,141 |
| 2022-09-01 | $13.73 | $13.73 | $13.55 | $13.60 | $13.60 | 636,280 |
| 2022-08-31 | $13.86 | $13.92 | $13.75 | $13.84 | $13.84 | 376,548 |
| 2022-08-30 | $13.73 | $13.88 | $13.69 | $13.81 | $13.81 | 468,395 |
| 2022-08-29 | $13.98 | $14.02 | $13.73 | $13.73 | $13.73 | 482,796 |
| 2022-08-26 | $14.13 | $14.22 | $14.03 | $14.05 | $14.05 | 464,867 |
| 2022-08-25 | $14.09 | $14.16 | $14.02 | $14.11 | $14.11 | 348,230 |
| 2022-08-24 | $14.05 | $14.14 | $14.02 | $14.05 | $14.05 | 318,192 |
| 2022-08-23 | $13.99 | $14.13 | $13.93 | $14.10 | $14.10 | 271,966 |
| 2022-08-22 | $14.19 | $14.19 | $14.03 | $14.04 | $14.04 | 386,037 |
| 2022-08-19 | $14.31 | $14.33 | $14.14 | $14.25 | $14.25 | 458,244 |
| 2022-08-18 | $14.37 | $14.52 | $14.34 | $14.44 | $14.44 | 354,260 |
| 2022-08-17 | $14.46 | $14.46 | $14.34 | $14.37 | $14.37 | 495,470 |
| 2022-08-16 | $14.55 | $14.60 | $14.43 | $14.51 | $14.51 | 360,248 |
| 2022-08-15 | $14.57 | $14.73 | $14.57 | $14.61 | $14.61 | 394,130 |
| 2022-08-12 | $14.39 | $14.64 | $14.38 | $14.57 | $14.57 | 308,137 |
| 2022-08-11 | $14.52 | $14.57 | $14.43 | $14.43 | $14.37 | 446,135 |
| 2022-08-10 | $14.35 | $14.55 | $14.30 | $14.53 | $14.47 | 460,626 |
| 2022-08-09 | $14.22 | $14.27 | $14.17 | $14.22 | $14.16 | 277,971 |
| 2022-08-08 | $14.19 | $14.25 | $14.10 | $14.22 | $14.16 | 296,440 |
| 2022-08-05 | $14.21 | $14.21 | $14.04 | $14.09 | $14.03 | 372,569 |
| 2022-08-04 | $14.28 | $14.34 | $14.22 | $14.29 | $14.23 | 255,993 |
| 2022-08-03 | $14.27 | $14.35 | $14.17 | $14.24 | $14.18 | 561,740 |
| 2022-08-02 | $14.21 | $14.33 | $14.13 | $14.23 | $14.17 | 354,464 |
| 2022-08-01 | $14.00 | $14.23 | $13.99 | $14.18 | $14.12 | 733,608 |
| 2022-07-29 | $13.76 | $13.99 | $13.72 | $13.99 | $13.93 | 503,357 |
| 2022-07-28 | $13.65 | $13.77 | $13.61 | $13.72 | $13.66 | 756,660 |
| 2022-07-27 | $13.56 | $13.65 | $13.52 | $13.58 | $13.52 | 615,713 |
| 2022-07-26 | $13.59 | $13.65 | $13.52 | $13.55 | $13.49 | 323,660 |
| 2022-07-25 | $13.63 | $13.65 | $13.53 | $13.55 | $13.49 | 283,929 |
| 2022-07-22 | $13.64 | $13.71 | $13.58 | $13.64 | $13.58 | 352,467 |
| 2022-07-21 | $13.64 | $13.68 | $13.56 | $13.61 | $13.55 | 562,869 |
| 2022-07-20 | $13.71 | $13.77 | $13.61 | $13.63 | $13.57 | 327,680 |
| 2022-07-19 | $13.72 | $13.77 | $13.67 | $13.68 | $13.62 | 202,209 |
| 2022-07-18 | $13.73 | $13.75 | $13.60 | $13.69 | $13.63 | 527,644 |
| 2022-07-15 | $13.89 | $13.89 | $13.70 | $13.72 | $13.66 | 750,341 |
| 2022-07-14 | $13.74 | $13.88 | $13.62 | $13.81 | $13.75 | 604,386 |
| 2022-07-13 | $13.64 | $13.88 | $13.58 | $13.86 | $13.74 | 439,664 |
| 2022-07-12 | $13.76 | $13.80 | $13.67 | $13.71 | $13.59 | 604,960 |
| 2022-07-11 | $13.71 | $13.85 | $13.67 | $13.70 | $13.58 | 630,479 |
| 2022-07-08 | $13.60 | $13.75 | $13.58 | $13.67 | $13.55 | 274,770 |
| 2022-07-07 | $13.50 | $13.72 | $13.47 | $13.66 | $13.54 | 536,057 |
| 2022-07-06 | $13.53 | $13.63 | $13.49 | $13.52 | $13.40 | 438,325 |
| 2022-07-05 | $13.33 | $13.60 | $13.22 | $13.51 | $13.39 | 528,463 |
| 2022-07-01 | $13.28 | $13.36 | $13.20 | $13.35 | $13.23 | 518,834 |
| 2022-06-30 | $13.06 | $13.20 | $12.98 | $13.11 | $12.99 | 700,560 |
| 2022-06-29 | $12.79 | $13.05 | $12.77 | $13.05 | $12.93 | 687,901 |
| 2022-06-28 | $12.79 | $12.88 | $12.76 | $12.80 | $12.69 | 497,291 |
| 2022-06-27 | $12.87 | $12.90 | $12.70 | $12.73 | $12.62 | 760,689 |
| 2022-06-24 | $12.83 | $12.92 | $12.80 | $12.87 | $12.75 | 583,278 |
| 2022-06-23 | $12.86 | $12.89 | $12.78 | $12.80 | $12.69 | 660,168 |
| 2022-06-22 | $12.71 | $12.83 | $12.66 | $12.74 | $12.63 | 581,698 |
| 2022-06-21 | $12.67 | $12.76 | $12.59 | $12.67 | $12.56 | 611,036 |
| 2022-06-17 | $12.60 | $12.80 | $12.55 | $12.64 | $12.53 | 644,412 |
| 2022-06-16 | $12.70 | $12.80 | $12.51 | $12.64 | $12.53 | 966,902 |
| 2022-06-15 | $12.90 | $13.05 | $12.61 | $12.92 | $12.80 | 751,156 |
| 2022-06-14 | $13.06 | $13.07 | $12.78 | $12.90 | $12.78 | 603,150 |
| 2022-06-13 | $13.17 | $13.30 | $12.96 | $13.06 | $12.88 | 875,378 |
| 2022-06-10 | $13.53 | $13.53 | $13.35 | $13.44 | $13.25 | 602,082 |
| 2022-06-09 | $13.71 | $13.74 | $13.51 | $13.60 | $13.41 | 564,775 |
| 2022-06-08 | $13.90 | $13.96 | $13.75 | $13.77 | $13.58 | 419,147 |
| 2022-06-07 | $13.75 | $13.93 | $13.75 | $13.90 | $13.71 | 317,352 |
| 2022-06-06 | $13.89 | $13.99 | $13.77 | $13.84 | $13.65 | 628,538 |
| 2022-06-03 | $14.16 | $14.21 | $13.92 | $13.98 | $13.79 | 888,149 |
| 2022-06-02 | $14.21 | $14.44 | $14.17 | $14.32 | $14.12 | 305,433 |
| 2022-06-01 | $14.22 | $14.31 | $14.17 | $14.25 | $14.05 | 482,075 |
| 2022-05-31 | $14.11 | $14.18 | $13.95 | $14.16 | $13.96 | 451,809 |
| 2022-05-27 | $14.00 | $14.25 | $14.00 | $14.19 | $13.99 | 424,471 |
| 2022-05-26 | $13.66 | $13.98 | $13.66 | $13.89 | $13.70 | 717,699 |
| 2022-05-25 | $13.26 | $13.65 | $13.24 | $13.62 | $13.43 | 797,283 |
| 2022-05-24 | $13.03 | $13.18 | $12.97 | $13.17 | $12.99 | 480,657 |
| 2022-05-23 | $12.86 | $13.04 | $12.86 | $12.97 | $12.79 | 624,343 |
| 2022-05-20 | $12.93 | $13.06 | $12.83 | $12.88 | $12.70 | 996,512 |
| 2022-05-19 | $12.89 | $13.01 | $12.83 | $12.89 | $12.71 | 585,487 |
| 2022-05-18 | $13.19 | $13.20 | $12.86 | $12.97 | $12.79 | 852,616 |
| 2022-05-17 | $13.25 | $13.32 | $13.16 | $13.21 | $13.03 | 539,947 |
| 2022-05-16 | $13.23 | $13.29 | $13.13 | $13.25 | $13.07 | 442,328 |
| 2022-05-13 | $13.38 | $13.45 | $13.24 | $13.27 | $13.09 | 466,150 |
| 2022-05-12 | $13.34 | $13.45 | $13.20 | $13.42 | $13.23 | 796,118 |
| 2022-05-11 | $13.49 | $13.60 | $13.38 | $13.42 | $13.17 | 434,320 |
| 2022-05-10 | $13.49 | $13.64 | $13.36 | $13.52 | $13.27 | 663,900 |
| 2022-05-09 | $13.48 | $13.53 | $13.31 | $13.45 | $13.20 | 832,871 |
| 2022-05-06 | $13.44 | $13.58 | $13.43 | $13.53 | $13.28 | 486,127 |
| 2022-05-05 | $13.67 | $13.68 | $13.47 | $13.49 | $13.24 | 552,641 |
| 2022-05-04 | $13.69 | $13.78 | $13.46 | $13.75 | $13.50 | 740,292 |
| 2022-05-03 | $13.83 | $13.83 | $13.71 | $13.73 | $13.48 | 337,437 |
| 2022-05-02 | $13.78 | $13.81 | $13.63 | $13.78 | $13.52 | 533,375 |
| 2022-04-29 | $13.78 | $13.88 | $13.69 | $13.78 | $13.52 | 391,916 |
| 2022-04-28 | $13.62 | $13.87 | $13.54 | $13.82 | $13.56 | 495,960 |
| 2022-04-27 | $13.70 | $13.75 | $13.51 | $13.55 | $13.30 | 603,654 |
| 2022-04-26 | $13.71 | $13.77 | $13.63 | $13.68 | $13.43 | 470,735 |
| 2022-04-25 | $13.68 | $13.76 | $13.63 | $13.66 | $13.41 | 714,557 |
| 2022-04-22 | $13.76 | $13.86 | $13.69 | $13.73 | $13.48 | 542,871 |
| 2022-04-21 | $13.74 | $13.80 | $13.61 | $13.76 | $13.50 | 628,013 |
| 2022-04-20 | $13.59 | $13.72 | $13.57 | $13.67 | $13.42 | 772,016 |
| 2022-04-19 | $13.47 | $13.60 | $13.44 | $13.57 | $13.32 | 806,656 |
| 2022-04-18 | $13.51 | $13.58 | $13.43 | $13.51 | $13.26 | 969,215 |
| 2022-04-14 | $13.69 | $13.71 | $13.50 | $13.56 | $13.31 | 807,722 |
| 2022-04-13 | $13.78 | $13.85 | $13.58 | $13.69 | $13.44 | 924,845 |
| 2022-04-12 | $14.03 | $14.07 | $13.81 | $13.84 | $13.52 | 618,721 |
| 2022-04-11 | $14.02 | $14.12 | $13.91 | $13.94 | $13.62 | 833,931 |
| 2022-04-08 | $14.17 | $14.21 | $14.04 | $14.12 | $13.79 | 432,652 |
| 2022-04-07 | $14.48 | $14.61 | $14.16 | $14.20 | $13.87 | 613,577 |
| 2022-04-06 | $14.57 | $14.65 | $14.51 | $14.52 | $14.18 | 538,367 |
| 2022-04-05 | $14.95 | $14.99 | $14.67 | $14.68 | $14.34 | 478,353 |
| 2022-04-04 | $14.89 | $15.06 | $14.83 | $14.99 | $14.64 | 434,044 |
| 2022-04-01 | $14.78 | $14.96 | $14.68 | $14.94 | $14.59 | 620,040 |
| 2022-03-31 | $14.45 | $14.86 | $14.40 | $14.79 | $14.45 | 594,305 |
| 2022-03-30 | $14.23 | $14.50 | $14.20 | $14.45 | $14.12 | 614,021 |
| 2022-03-29 | $14.07 | $14.22 | $13.90 | $14.20 | $13.87 | 869,310 |
| 2022-03-28 | $14.36 | $14.38 | $13.89 | $13.99 | $13.67 | 1,166,019 |
| 2022-03-25 | $14.56 | $14.57 | $14.23 | $14.38 | $14.05 | 1,122,567 |
| 2022-03-24 | $14.80 | $14.82 | $14.62 | $14.66 | $14.32 | 572,631 |
| 2022-03-23 | $14.84 | $14.94 | $14.80 | $14.86 | $14.52 | 295,247 |
| 2022-03-22 | $14.90 | $14.90 | $14.73 | $14.83 | $14.49 | 459,531 |
| 2022-03-21 | $15.02 | $15.03 | $14.89 | $14.95 | $14.60 | 356,225 |
| 2022-03-18 | $15.07 | $15.17 | $15.04 | $15.07 | $14.72 | 326,874 |
| 2022-03-17 | $14.95 | $15.11 | $14.91 | $15.05 | $14.70 | 288,889 |
| 2022-03-16 | $14.88 | $15.01 | $14.73 | $14.95 | $14.60 | 576,122 |
| 2022-03-15 | $14.88 | $15.01 | $14.84 | $14.87 | $14.53 | 332,950 |
| 2022-03-14 | $15.02 | $15.06 | $14.82 | $14.85 | $14.51 | 624,008 |
| 2022-03-11 | $15.30 | $15.46 | $15.04 | $15.10 | $14.68 | 394,575 |
| 2022-03-10 | $15.40 | $15.55 | $15.30 | $15.31 | $14.89 | 287,799 |
| 2022-03-09 | $15.78 | $15.78 | $15.56 | $15.63 | $15.20 | 197,625 |
| 2022-03-08 | $15.70 | $15.76 | $15.54 | $15.69 | $15.26 | 373,747 |
| 2022-03-07 | $15.93 | $15.96 | $15.73 | $15.73 | $15.30 | 334,957 |
| 2022-03-04 | $15.97 | $15.97 | $15.87 | $15.97 | $15.53 | 223,888 |
| 2022-03-03 | $15.91 | $16.00 | $15.81 | $15.97 | $15.53 | 255,802 |
| 2022-03-02 | $15.97 | $16.00 | $15.72 | $15.83 | $15.39 | 355,206 |
| 2022-03-01 | $15.75 | $16.05 | $15.74 | $15.96 | $15.52 | 441,951 |
| 2022-02-28 | $15.43 | $15.67 | $15.41 | $15.67 | $15.24 | 285,562 |
| 2022-02-25 | $15.36 | $15.55 | $15.31 | $15.46 | $15.03 | 309,515 |
| 2022-02-24 | $14.85 | $15.36 | $14.81 | $15.31 | $14.89 | 639,300 |
| 2022-02-23 | $15.25 | $15.29 | $15.10 | $15.17 | $14.75 | 399,961 |
| 2022-02-22 | $15.44 | $15.48 | $15.22 | $15.26 | $14.84 | 458,567 |
| 2022-02-18 | $15.67 | $15.71 | $15.53 | $15.60 | $15.17 | 355,400 |
| 2022-02-17 | $15.46 | $15.67 | $15.42 | $15.64 | $15.21 | 450,565 |
| 2022-02-16 | $15.13 | $15.49 | $15.06 | $15.43 | $15.01 | 566,097 |
| 2022-02-15 | $15.13 | $15.17 | $14.98 | $15.12 | $14.70 | 1,124,816 |
| 2022-02-14 | $15.30 | $15.37 | $15.04 | $15.15 | $14.73 | 690,175 |
| 2022-02-11 | $15.78 | $15.88 | $15.36 | $15.42 | $14.93 | 707,110 |
| 2022-02-10 | $15.94 | $16.01 | $15.71 | $15.74 | $15.24 | 428,223 |
| 2022-02-09 | $15.92 | $16.02 | $15.89 | $15.98 | $15.47 | 313,063 |
| 2022-02-08 | $15.93 | $16.01 | $15.82 | $15.92 | $15.41 | 327,416 |
| 2022-02-07 | $15.85 | $15.99 | $15.84 | $15.93 | $15.42 | 448,097 |
| 2022-02-04 | $16.08 | $16.12 | $15.82 | $15.85 | $15.35 | 661,169 |
| 2022-02-03 | $16.14 | $16.16 | $16.05 | $16.13 | $15.62 | 317,496 |
| 2022-02-02 | $16.19 | $16.33 | $16.16 | $16.21 | $15.69 | 419,100 |
| 2022-02-01 | $16.06 | $16.22 | $15.96 | $16.15 | $15.64 | 420,109 |
| 2022-01-31 | $15.86 | $16.02 | $15.73 | $15.99 | $15.48 | 513,434 |
| 2022-01-28 | $15.77 | $15.84 | $15.67 | $15.84 | $15.34 | 454,984 |
| 2022-01-27 | $15.90 | $15.93 | $15.73 | $15.77 | $15.27 | 635,716 |
| 2022-01-26 | $15.95 | $16.05 | $15.75 | $15.83 | $15.33 | 487,569 |
| 2022-01-25 | $15.69 | $16.03 | $15.68 | $15.85 | $15.35 | 713,815 |
| 2022-01-24 | $15.75 | $15.82 | $15.55 | $15.77 | $15.27 | 837,985 |
| 2022-01-21 | $15.97 | $16.08 | $15.74 | $15.85 | $15.35 | 946,289 |
| 2022-01-20 | $16.19 | $16.39 | $15.92 | $15.94 | $15.43 | 797,690 |
| 2022-01-19 | $16.19 | $16.30 | $15.98 | $16.14 | $15.63 | 786,394 |
| 2022-01-18 | $16.57 | $16.73 | $16.12 | $16.16 | $15.65 | 1,030,393 |
| 2022-01-14 | $16.80 | $16.80 | $16.56 | $16.66 | $16.13 | 590,076 |
| 2022-01-13 | $16.91 | $16.96 | $16.83 | $16.84 | $16.30 | 232,587 |
| 2022-01-12 | $17.02 | $17.02 | $16.94 | $16.99 | $16.38 | 229,201 |
| 2022-01-11 | $17.14 | $17.14 | $16.95 | $16.95 | $16.34 | 602,746 |
| 2022-01-10 | $17.19 | $17.19 | $17.08 | $17.10 | $16.49 | 316,015 |
| 2022-01-07 | $17.13 | $17.26 | $17.11 | $17.18 | $16.57 | 362,060 |
| 2022-01-06 | $17.47 | $17.49 | $17.13 | $17.15 | $16.54 | 601,460 |
| 2022-01-05 | $17.66 | $17.84 | $17.45 | $17.47 | $16.85 | 407,622 |
| 2022-01-04 | $17.76 | $17.80 | $17.69 | $17.72 | $17.09 | 220,263 |
| 2022-01-03 | $17.85 | $17.93 | $17.73 | $17.78 | $17.15 | 292,856 |
| 2021-12-31 | $17.80 | $17.93 | $17.67 | $17.93 | $17.29 | 343,727 |
| 2021-12-30 | $17.65 | $17.69 | $17.55 | $17.69 | $17.06 | 257,054 |
| 2021-12-29 | $17.67 | $17.67 | $17.52 | $17.58 | $16.95 | 296,558 |
| 2021-12-28 | $17.62 | $17.71 | $17.60 | $17.61 | $16.98 | 292,379 |
| 2021-12-27 | $17.81 | $17.81 | $17.62 | $17.66 | $17.03 | 230,644 |
| 2021-12-23 | $17.80 | $17.81 | $17.71 | $17.78 | $17.15 | 165,108 |
| 2021-12-22 | $17.56 | $17.75 | $17.51 | $17.73 | $17.10 | 238,173 |
| 2021-12-21 | $17.57 | $17.60 | $17.45 | $17.47 | $16.85 | 199,699 |
| 2021-12-20 | $17.63 | $17.66 | $17.49 | $17.53 | $16.90 | 205,799 |
| 2021-12-17 | $17.69 | $17.72 | $17.58 | $17.58 | $16.95 | 146,381 |
| 2021-12-16 | $17.56 | $17.67 | $17.49 | $17.67 | $17.04 | 220,601 |
| 2021-12-15 | $17.68 | $17.68 | $17.48 | $17.51 | $16.88 | 179,347 |
| 2021-12-14 | $17.78 | $17.78 | $17.41 | $17.65 | $17.02 | 206,336 |
| 2021-12-13 | $17.84 | $17.96 | $17.77 | $17.86 | $17.13 | 202,996 |
| 2021-12-10 | $17.84 | $17.88 | $17.77 | $17.84 | $17.11 | 236,691 |
| 2021-12-09 | $17.80 | $17.96 | $17.80 | $17.82 | $17.09 | 160,418 |
| 2021-12-08 | $17.68 | $17.84 | $17.61 | $17.84 | $17.11 | 145,987 |
| 2021-12-07 | $17.58 | $17.71 | $17.54 | $17.65 | $16.93 | 228,907 |
| 2021-12-06 | $17.64 | $17.64 | $17.43 | $17.54 | $16.82 | 230,122 |
| 2021-12-03 | $17.74 | $17.75 | $17.59 | $17.64 | $16.92 | 212,347 |
| 2021-12-02 | $17.70 | $17.78 | $17.65 | $17.75 | $17.02 | 234,982 |
| 2021-12-01 | $17.78 | $17.80 | $17.63 | $17.70 | $16.97 | 247,306 |
| 2021-11-30 | $17.59 | $17.67 | $17.57 | $17.66 | $16.94 | 118,870 |
| 2021-11-29 | $17.40 | $17.62 | $17.40 | $17.56 | $16.84 | 239,249 |
| 2021-11-26 | $17.38 | $17.40 | $17.29 | $17.38 | $16.67 | 92,431 |
| 2021-11-24 | $17.38 | $17.40 | $17.33 | $17.38 | $16.67 | 115,590 |
| 2021-11-23 | $17.38 | $17.44 | $17.32 | $17.34 | $16.63 | 168,086 |
| 2021-11-22 | $17.47 | $17.52 | $17.38 | $17.40 | $16.69 | 165,098 |
| 2021-11-19 | $17.43 | $17.55 | $17.39 | $17.41 | $16.70 | 115,337 |
| 2021-11-18 | $17.51 | $17.58 | $17.41 | $17.42 | $16.71 | 152,226 |
| 2021-11-17 | $17.64 | $17.67 | $17.50 | $17.51 | $16.79 | 166,220 |
| 2021-11-16 | $17.62 | $17.75 | $17.60 | $17.62 | $16.90 | 120,522 |
| 2021-11-15 | $17.83 | $17.83 | $17.58 | $17.64 | $16.92 | 213,243 |
| 2021-11-12 | $17.62 | $17.85 | $17.57 | $17.84 | $17.11 | 369,432 |
| 2021-11-11 | $17.49 | $17.67 | $17.49 | $17.67 | $16.88 | 153,388 |
| 2021-11-10 | $17.66 | $17.72 | $17.50 | $17.51 | $16.73 | 262,436 |
| 2021-11-09 | $17.74 | $17.82 | $17.62 | $17.66 | $16.87 | 340,567 |
| 2021-11-08 | $17.71 | $17.85 | $17.54 | $17.67 | $16.88 | 200,519 |
| 2021-11-05 | $17.58 | $17.63 | $17.50 | $17.56 | $16.78 | 121,974 |
| 2021-11-04 | $17.44 | $17.54 | $17.42 | $17.51 | $16.73 | 122,840 |
| 2021-11-03 | $17.49 | $17.52 | $17.35 | $17.48 | $16.70 | 179,595 |
| 2021-11-02 | $17.45 | $17.55 | $17.42 | $17.49 | $16.71 | 228,790 |
| 2021-11-01 | $17.34 | $17.52 | $17.30 | $17.49 | $16.71 | 386,058 |
| 2021-10-29 | $17.08 | $17.31 | $17.06 | $17.29 | $16.52 | 238,365 |
| 2021-10-28 | $17.13 | $17.20 | $17.02 | $17.05 | $16.29 | 227,112 |
| 2021-10-27 | $17.17 | $17.25 | $17.10 | $17.13 | $16.37 | 224,372 |
| 2021-10-26 | $17.19 | $17.20 | $17.06 | $17.16 | $16.39 | 231,993 |
| 2021-10-25 | $17.16 | $17.22 | $17.11 | $17.15 | $16.38 | 178,062 |
| 2021-10-22 | $17.11 | $17.21 | $17.10 | $17.16 | $16.39 | 208,419 |
| 2021-10-21 | $17.17 | $17.19 | $16.96 | $17.10 | $16.34 | 356,555 |
| 2021-10-20 | $17.01 | $17.19 | $16.99 | $17.12 | $16.36 | 312,844 |
| 2021-10-19 | $17.25 | $17.26 | $16.91 | $16.96 | $16.20 | 388,831 |
| 2021-10-18 | $17.36 | $17.40 | $17.16 | $17.20 | $16.43 | 222,794 |
| 2021-10-15 | $17.29 | $17.40 | $17.23 | $17.39 | $16.61 | 161,159 |
| 2021-10-14 | $17.42 | $17.50 | $17.28 | $17.29 | $16.52 | 275,277 |
| 2021-10-13 | $17.20 | $17.47 | $17.20 | $17.43 | $16.59 | 281,708 |
| 2021-10-12 | $17.15 | $17.24 | $17.15 | $17.16 | $16.33 | 161,630 |
| 2021-10-11 | $17.18 | $17.19 | $17.12 | $17.12 | $16.29 | 159,937 |
| 2021-10-08 | $16.91 | $17.15 | $16.82 | $17.15 | $16.32 | 553,757 |
| 2021-10-07 | $16.81 | $16.99 | $16.79 | $16.86 | $16.04 | 359,800 |
| 2021-10-06 | $16.77 | $16.84 | $16.71 | $16.79 | $15.98 | 232,258 |
| 2021-10-05 | $16.80 | $16.85 | $16.72 | $16.75 | $15.94 | 378,475 |
| 2021-10-04 | $16.84 | $16.98 | $16.78 | $16.80 | $15.99 | 441,280 |
| 2021-10-01 | $17.24 | $17.26 | $16.73 | $16.84 | $16.03 | 1,403,684 |
| 2021-09-30 | $17.37 | $17.37 | $17.03 | $17.15 | $16.32 | 342,500 |
| 2021-09-29 | $17.22 | $17.34 | $17.21 | $17.23 | $16.40 | 395,836 |
| 2021-09-28 | $17.47 | $17.47 | $17.12 | $17.17 | $16.34 | 728,385 |
| 2021-09-27 | $17.56 | $17.60 | $17.46 | $17.53 | $16.68 | 246,769 |
| 2021-09-24 | $17.80 | $17.80 | $17.40 | $17.57 | $16.72 | 668,519 |
| 2021-09-23 | $17.97 | $17.97 | $17.77 | $17.80 | $16.94 | 365,971 |
| 2021-09-22 | $17.94 | $17.99 | $17.90 | $17.96 | $17.09 | 92,203 |
| 2021-09-21 | $17.96 | $18.00 | $17.85 | $17.93 | $17.06 | 140,109 |
| 2021-09-20 | $17.97 | $18.06 | $17.90 | $17.90 | $17.03 | 203,915 |
| 2021-09-17 | $17.99 | $18.10 | $17.90 | $18.09 | $17.21 | 255,099 |
| 2021-09-16 | $17.96 | $18.01 | $17.85 | $18.01 | $17.14 | 244,039 |
| 2021-09-15 | $17.91 | $17.97 | $17.86 | $17.94 | $17.07 | 248,815 |
| 2021-09-14 | $17.80 | $17.87 | $17.77 | $17.85 | $16.99 | 167,585 |
| 2021-09-13 | $17.90 | $17.92 | $17.80 | $17.83 | $16.90 | 267,821 |
| 2021-09-10 | $17.84 | $17.89 | $17.80 | $17.86 | $16.93 | 164,208 |
| 2021-09-09 | $17.85 | $17.92 | $17.78 | $17.78 | $16.86 | 303,208 |
| 2021-09-08 | $17.90 | $17.94 | $17.80 | $17.85 | $16.92 | 238,131 |
| 2021-09-07 | $17.98 | $18.02 | $17.86 | $17.86 | $16.93 | 439,125 |
| 2021-09-03 | $18.15 | $18.15 | $18.04 | $18.06 | $17.12 | 192,378 |
| 2021-09-02 | $18.23 | $18.24 | $18.14 | $18.15 | $17.21 | 189,257 |
| 2021-09-01 | $18.25 | $18.27 | $18.18 | $18.22 | $17.27 | 333,477 |
| 2021-08-31 | $18.21 | $18.23 | $18.13 | $18.19 | $17.24 | 234,112 |
| 2021-08-30 | $18.18 | $18.24 | $18.15 | $18.20 | $17.25 | 221,994 |
| 2021-08-27 | $18.12 | $18.17 | $18.09 | $18.17 | $17.23 | 146,015 |
| 2021-08-26 | $18.07 | $18.13 | $18.03 | $18.09 | $17.15 | 162,486 |
| 2021-08-25 | $18.07 | $18.11 | $18.03 | $18.08 | $17.14 | 202,428 |
| 2021-08-24 | $18.00 | $18.10 | $18.00 | $18.04 | $17.10 | 271,556 |
| 2021-08-23 | $17.94 | $18.00 | $17.90 | $18.00 | $17.06 | 306,370 |
| 2021-08-20 | $17.91 | $17.92 | $17.86 | $17.92 | $16.99 | 164,124 |
| 2021-08-19 | $17.84 | $17.90 | $17.80 | $17.90 | $16.97 | 222,235 |
| 2021-08-18 | $17.74 | $17.83 | $17.74 | $17.82 | $16.89 | 179,348 |
| 2021-08-17 | $17.75 | $17.77 | $17.70 | $17.72 | $16.80 | 202,502 |
| 2021-08-16 | $17.76 | $17.80 | $17.66 | $17.75 | $16.83 | 299,374 |
| 2021-08-13 | $17.72 | $17.77 | $17.68 | $17.76 | $16.84 | 222,886 |
| 2021-08-12 | $17.78 | $17.80 | $17.64 | $17.68 | $16.76 | 255,725 |
| 2021-08-11 | $17.85 | $17.85 | $17.76 | $17.85 | $16.86 | 129,063 |
| 2021-08-10 | $17.70 | $17.78 | $17.60 | $17.76 | $16.77 | 252,736 |
| 2021-08-09 | $17.62 | $17.70 | $17.60 | $17.70 | $16.72 | 158,507 |
| 2021-08-06 | $17.67 | $17.76 | $17.57 | $17.62 | $16.64 | 304,104 |
| 2021-08-05 | $17.73 | $17.76 | $17.69 | $17.69 | $16.71 | 163,846 |
| 2021-08-04 | $17.87 | $17.90 | $17.72 | $17.74 | $16.75 | 187,144 |
| 2021-08-03 | $17.90 | $17.90 | $17.81 | $17.87 | $16.88 | 172,179 |
| 2021-08-02 | $17.84 | $17.89 | $17.80 | $17.86 | $16.87 | 261,031 |
| 2021-07-30 | $17.76 | $17.83 | $17.67 | $17.78 | $16.79 | 226,755 |
| 2021-07-29 | $17.70 | $17.81 | $17.65 | $17.76 | $16.77 | 229,879 |
| 2021-07-28 | $17.50 | $17.69 | $17.45 | $17.66 | $16.68 | 297,732 |
| 2021-07-27 | $17.63 | $17.63 | $17.53 | $17.60 | $16.62 | 113,994 |
| 2021-07-26 | $17.49 | $17.60 | $17.49 | $17.55 | $16.57 | 257,015 |
| 2021-07-23 | $17.42 | $17.48 | $17.39 | $17.46 | $16.49 | 164,161 |
| 2021-07-22 | $17.46 | $17.49 | $17.37 | $17.39 | $16.42 | 263,563 |
| 2021-07-21 | $17.62 | $17.67 | $17.45 | $17.49 | $16.52 | 266,904 |
| 2021-07-20 | $17.51 | $17.63 | $17.51 | $17.62 | $16.64 | 168,091 |
| 2021-07-19 | $17.59 | $17.59 | $17.47 | $17.51 | $16.54 | 243,164 |
| 2021-07-16 | $17.66 | $17.66 | $17.55 | $17.60 | $16.62 | 197,907 |
| 2021-07-15 | $17.79 | $17.80 | $17.60 | $17.60 | $16.62 | 188,835 |
| 2021-07-14 | $17.88 | $17.90 | $17.78 | $17.78 | $16.79 | 212,757 |
| 2021-07-13 | $17.87 | $17.91 | $17.83 | $17.91 | $16.85 | 338,326 |
| 2021-07-12 | $17.84 | $17.88 | $17.76 | $17.84 | $16.79 | 296,525 |
| 2021-07-09 | $17.83 | $17.83 | $17.75 | $17.80 | $16.75 | 235,761 |
| 2021-07-08 | $17.71 | $17.79 | $17.65 | $17.79 | $16.74 | 234,839 |
| 2021-07-07 | $17.72 | $17.74 | $17.62 | $17.67 | $16.63 | 330,043 |
| 2021-07-06 | $17.78 | $17.83 | $17.65 | $17.71 | $16.66 | 307,559 |
| 2021-07-02 | $17.75 | $17.79 | $17.72 | $17.77 | $16.72 | 267,592 |
| 2021-07-01 | $17.88 | $17.89 | $17.71 | $17.76 | $16.71 | 364,159 |
| 2021-06-30 | $17.85 | $17.90 | $17.81 | $17.86 | $16.80 | 231,362 |
| 2021-06-29 | $17.69 | $17.84 | $17.69 | $17.82 | $16.77 | 289,653 |
| 2021-06-28 | $17.66 | $17.71 | $17.60 | $17.71 | $16.66 | 194,143 |
| 2021-06-25 | $17.63 | $17.67 | $17.57 | $17.60 | $16.56 | 148,060 |
| 2021-06-24 | $17.67 | $17.72 | $17.58 | $17.63 | $16.59 | 209,452 |
| 2021-06-23 | $17.63 | $17.72 | $17.57 | $17.58 | $16.54 | 207,983 |
| 2021-06-22 | $17.63 | $17.65 | $17.57 | $17.60 | $16.56 | 160,281 |
| 2021-06-21 | $17.55 | $17.61 | $17.47 | $17.60 | $16.56 | 207,568 |
| 2021-06-18 | $17.45 | $17.51 | $17.45 | $17.51 | $16.47 | 206,503 |
| 2021-06-17 | $17.49 | $17.50 | $17.35 | $17.45 | $16.42 | 233,273 |
| 2021-06-16 | $17.66 | $17.70 | $17.05 | $17.41 | $16.38 | 574,146 |
| 2021-06-15 | $17.71 | $17.79 | $17.60 | $17.61 | $16.57 | 190,208 |
| 2021-06-14 | $17.76 | $17.81 | $17.67 | $17.67 | $16.63 | 183,069 |
| 2021-06-11 | $17.74 | $17.88 | $17.65 | $17.78 | $16.66 | 234,047 |
| 2021-06-10 | $17.78 | $17.79 | $17.64 | $17.68 | $16.57 | 197,754 |
| 2021-06-09 | $17.68 | $17.73 | $17.62 | $17.73 | $16.62 | 206,788 |
| 2021-06-08 | $17.73 | $17.73 | $17.65 | $17.68 | $16.57 | 257,409 |
| 2021-06-07 | $17.58 | $17.66 | $17.55 | $17.63 | $16.52 | 269,642 |
| 2021-06-04 | $17.58 | $17.58 | $17.55 | $17.58 | $16.48 | 156,156 |
| 2021-06-03 | $17.56 | $17.56 | $17.50 | $17.53 | $16.43 | 199,165 |
| 2021-06-02 | $17.57 | $17.59 | $17.52 | $17.55 | $16.45 | 224,323 |
| 2021-06-01 | $17.58 | $17.60 | $17.50 | $17.52 | $16.42 | 313,458 |
| 2021-05-28 | $17.47 | $17.50 | $17.44 | $17.49 | $16.39 | 208,763 |
| 2021-05-27 | $17.47 | $17.47 | $17.41 | $17.46 | $16.37 | 205,091 |
| 2021-05-26 | $17.45 | $17.45 | $17.41 | $17.44 | $16.35 | 164,894 |
| 2021-05-25 | $17.32 | $17.44 | $17.29 | $17.44 | $16.35 | 262,569 |
| 2021-05-24 | $17.29 | $17.30 | $17.19 | $17.29 | $16.21 | 255,011 |
| 2021-05-21 | $17.27 | $17.29 | $17.17 | $17.22 | $16.14 | 189,987 |
| 2021-05-20 | $17.21 | $17.24 | $17.17 | $17.23 | $16.15 | 148,847 |
| 2021-05-19 | $17.02 | $17.15 | $17.02 | $17.15 | $16.07 | 170,739 |
| 2021-05-18 | $17.09 | $17.10 | $17.00 | $17.02 | $15.95 | 413,592 |
| 2021-05-17 | $17.21 | $17.25 | $17.08 | $17.08 | $16.01 | 208,730 |
| 2021-05-14 | $17.10 | $17.20 | $17.08 | $17.19 | $16.11 | 160,236 |
| 2021-05-13 | $17.13 | $17.15 | $17.04 | $17.08 | $16.01 | 365,445 |
| 2021-05-12 | $17.40 | $17.41 | $17.15 | $17.19 | $16.05 | 375,734 |
| 2021-05-11 | $17.35 | $17.45 | $17.33 | $17.44 | $16.28 | 289,455 |
| 2021-05-10 | $17.45 | $17.46 | $17.28 | $17.33 | $16.18 | 386,328 |
| 2021-05-07 | $17.40 | $17.48 | $17.34 | $17.35 | $16.20 | 265,192 |
| 2021-05-06 | $17.36 | $17.38 | $17.32 | $17.36 | $16.21 | 193,935 |
| 2021-05-05 | $17.29 | $17.36 | $17.28 | $17.34 | $16.19 | 115,254 |
| 2021-05-04 | $17.21 | $17.28 | $17.15 | $17.25 | $16.10 | 311,724 |
| 2021-05-03 | $17.27 | $17.27 | $17.12 | $17.12 | $15.98 | 360,095 |
| 2021-04-30 | $17.16 | $17.21 | $17.14 | $17.20 | $16.06 | 250,459 |
| 2021-04-29 | $17.26 | $17.28 | $17.10 | $17.11 | $15.97 | 491,793 |
| 2021-04-28 | $17.24 | $17.28 | $17.18 | $17.28 | $16.13 | 259,879 |
| 2021-04-27 | $17.27 | $17.27 | $17.21 | $17.22 | $16.08 | 166,026 |
| 2021-04-26 | $17.27 | $17.27 | $17.21 | $17.23 | $16.09 | 134,337 |
| 2021-04-23 | $17.23 | $17.29 | $17.20 | $17.20 | $16.06 | 642,050 |
| 2021-04-22 | $17.23 | $17.24 | $17.20 | $17.24 | $16.10 | 184,385 |
| 2021-04-21 | $17.22 | $17.25 | $17.09 | $17.23 | $16.09 | 224,760 |
| 2021-04-20 | $17.19 | $17.25 | $17.14 | $17.24 | $16.10 | 255,876 |
| 2021-04-19 | $17.18 | $17.21 | $17.14 | $17.21 | $16.07 | 218,521 |
| 2021-04-16 | $17.14 | $17.20 | $17.07 | $17.19 | $16.05 | 143,999 |
| 2021-04-15 | $17.21 | $17.24 | $17.04 | $17.13 | $15.99 | 309,221 |
| 2021-04-14 | $17.08 | $17.20 | $17.07 | $17.18 | $16.04 | 285,155 |
| 2021-04-13 | $17.04 | $17.18 | $17.01 | $17.11 | $15.91 | 519,967 |
| 2021-04-12 | $17.08 | $17.08 | $16.95 | $17.04 | $15.85 | 267,945 |
| 2021-04-09 | $17.05 | $17.08 | $16.96 | $17.07 | $15.87 | 212,265 |
| 2021-04-08 | $17.07 | $17.08 | $16.99 | $17.05 | $15.86 | 205,682 |
| 2021-04-07 | $16.98 | $17.05 | $16.93 | $16.95 | $15.76 | 330,772 |
| 2021-04-06 | $16.94 | $17.00 | $16.90 | $16.97 | $15.78 | 255,585 |
| 2021-04-05 | $16.94 | $16.97 | $16.89 | $16.91 | $15.73 | 375,850 |
| 2021-04-01 | $16.98 | $16.99 | $16.90 | $16.92 | $15.74 | 371,080 |
| 2021-03-31 | $16.79 | $16.90 | $16.79 | $16.90 | $15.72 | 146,023 |
| 2021-03-30 | $16.82 | $16.90 | $16.76 | $16.81 | $15.63 | 368,099 |
| 2021-03-29 | $16.84 | $16.85 | $16.78 | $16.80 | $15.62 | 220,387 |
| 2021-03-26 | $16.76 | $16.85 | $16.73 | $16.82 | $15.64 | 266,510 |
| 2021-03-25 | $16.59 | $16.75 | $16.59 | $16.73 | $15.56 | 332,517 |
| 2021-03-24 | $16.58 | $16.66 | $16.57 | $16.59 | $15.43 | 102,939 |
| 2021-03-23 | $16.58 | $16.60 | $16.51 | $16.54 | $15.38 | 154,584 |
| 2021-03-22 | $16.55 | $16.57 | $16.52 | $16.53 | $15.37 | 177,718 |
| 2021-03-19 | $16.52 | $16.60 | $16.43 | $16.53 | $15.37 | 269,235 |
| 2021-03-18 | $16.53 | $16.54 | $16.45 | $16.52 | $15.36 | 284,234 |
| 2021-03-17 | $16.54 | $16.62 | $16.49 | $16.59 | $15.43 | 290,991 |
| 2021-03-16 | $16.54 | $16.62 | $16.47 | $16.54 | $15.38 | 291,330 |
| 2021-03-15 | $16.56 | $16.61 | $16.51 | $16.53 | $15.37 | 283,852 |
| 2021-03-12 | $16.57 | $16.61 | $16.48 | $16.58 | $15.42 | 297,299 |
| 2021-03-11 | $16.75 | $16.82 | $16.71 | $16.72 | $15.49 | 278,916 |
| 2021-03-10 | $16.66 | $16.75 | $16.65 | $16.70 | $15.47 | 330,707 |
| 2021-03-09 | $16.56 | $16.70 | $16.52 | $16.66 | $15.43 | 550,307 |
| 2021-03-08 | $16.40 | $16.49 | $16.36 | $16.48 | $15.26 | 357,329 |
| 2021-03-05 | $16.43 | $16.43 | $16.32 | $16.40 | $15.19 | 360,725 |
| 2021-03-04 | $16.55 | $16.56 | $16.25 | $16.32 | $15.12 | 515,141 |
| 2021-03-03 | $16.52 | $16.55 | $16.46 | $16.50 | $15.28 | 422,568 |
| 2021-03-02 | $16.53 | $16.58 | $16.42 | $16.57 | $15.35 | 260,846 |
| 2021-03-01 | $16.46 | $16.58 | $16.41 | $16.48 | $15.26 | 420,060 |
| 2021-02-26 | $16.32 | $16.37 | $16.24 | $16.37 | $15.16 | 466,897 |
| 2021-02-25 | $16.35 | $16.44 | $16.13 | $16.26 | $15.06 | 654,894 |
| 2021-02-24 | $16.11 | $16.35 | $16.06 | $16.35 | $15.14 | 601,960 |
| 2021-02-23 | $16.15 | $16.17 | $15.90 | $16.17 | $14.98 | 812,035 |
| 2021-02-22 | $16.50 | $16.51 | $16.10 | $16.18 | $14.99 | 755,467 |
| 2021-02-19 | $16.53 | $16.58 | $16.41 | $16.50 | $15.28 | 405,044 |
| 2021-02-18 | $16.69 | $16.69 | $16.52 | $16.56 | $15.34 | 561,006 |
| 2021-02-17 | $16.81 | $16.96 | $16.68 | $16.74 | $15.50 | 294,594 |
| 2021-02-16 | $17.00 | $17.01 | $16.77 | $16.80 | $15.56 | 602,843 |
| 2021-02-12 | $17.16 | $17.23 | $17.02 | $17.03 | $15.77 | 410,824 |
| 2021-02-11 | $17.26 | $17.28 | $17.10 | $17.16 | $15.89 | 319,392 |
| 2021-02-10 | $17.29 | $17.29 | $17.21 | $17.28 | $15.94 | 297,542 |
| 2021-02-09 | $17.13 | $17.25 | $17.10 | $17.21 | $15.88 | 312,791 |
| 2021-02-08 | $17.10 | $17.16 | $17.09 | $17.11 | $15.78 | 337,433 |
| 2021-02-05 | $17.04 | $17.14 | $17.04 | $17.05 | $15.73 | 287,144 |
| 2021-02-04 | $16.98 | $17.04 | $16.98 | $17.01 | $15.69 | 230,875 |
| 2021-02-03 | $17.03 | $17.04 | $16.96 | $16.99 | $15.67 | 315,529 |
| 2021-02-02 | $16.99 | $17.05 | $16.98 | $17.04 | $15.72 | 285,182 |
| 2021-02-01 | $16.88 | $17.01 | $16.88 | $16.99 | $15.67 | 368,649 |
| 2021-01-29 | $16.98 | $16.99 | $16.85 | $16.85 | $15.54 | 470,084 |
| 2021-01-28 | $16.92 | $17.01 | $16.88 | $16.98 | $15.66 | 404,075 |
| 2021-01-27 | $16.88 | $16.93 | $16.86 | $16.86 | $15.55 | 272,438 |
| 2021-01-26 | $16.83 | $16.90 | $16.79 | $16.86 | $15.55 | 275,736 |
| 2021-01-25 | $16.73 | $16.81 | $16.72 | $16.78 | $15.48 | 239,854 |
| 2021-01-22 | $16.76 | $16.86 | $16.71 | $16.73 | $15.43 | 497,280 |
| 2021-01-21 | $16.74 | $16.79 | $16.72 | $16.75 | $15.45 | 385,905 |
| 2021-01-20 | $16.67 | $16.80 | $16.66 | $16.71 | $15.42 | 432,502 |
| 2021-01-19 | $16.65 | $16.70 | $16.63 | $16.67 | $15.38 | 259,880 |
| 2021-01-15 | $16.64 | $16.73 | $16.53 | $16.71 | $15.42 | 282,920 |
| 2021-01-14 | $16.66 | $16.74 | $16.62 | $16.66 | $15.37 | 248,348 |
| 2021-01-13 | $16.65 | $16.77 | $16.62 | $16.73 | $15.37 | 331,627 |
| 2021-01-12 | $16.44 | $16.61 | $16.43 | $16.60 | $15.25 | 347,712 |
| 2021-01-11 | $16.60 | $16.60 | $16.45 | $16.46 | $15.12 | 339,869 |
| 2021-01-08 | $16.60 | $16.63 | $16.52 | $16.60 | $15.25 | 247,006 |
| 2021-01-07 | $16.65 | $16.67 | $16.54 | $16.55 | $15.21 | 566,781 |
| 2021-01-06 | $16.70 | $16.72 | $16.62 | $16.68 | $15.33 | 377,582 |
| 2021-01-05 | $16.61 | $16.75 | $16.59 | $16.74 | $15.38 | 231,935 |
| 2021-01-04 | $16.69 | $16.79 | $16.56 | $16.61 | $15.26 | 524,194 |
| 2020-12-31 | $16.74 | $16.85 | $16.70 | $16.78 | $15.42 | 440,949 |
| 2020-12-30 | $16.55 | $16.66 | $16.54 | $16.65 | $15.30 | 300,575 |
| 2020-12-29 | $16.43 | $16.57 | $16.40 | $16.57 | $15.22 | 422,828 |
| 2020-12-28 | $16.41 | $16.44 | $16.27 | $16.41 | $15.08 | 466,873 |
| 2020-12-24 | $16.45 | $16.49 | $16.40 | $16.43 | $15.10 | 178,048 |
| 2020-12-23 | $16.44 | $16.50 | $16.42 | $16.43 | $15.10 | 264,272 |
| 2020-12-22 | $16.49 | $16.49 | $16.32 | $16.36 | $15.03 | 297,647 |
| 2020-12-21 | $16.40 | $16.45 | $16.35 | $16.43 | $15.10 | 357,164 |
| 2020-12-18 | $16.28 | $16.40 | $16.25 | $16.40 | $15.07 | 267,731 |
| 2020-12-17 | $16.50 | $16.51 | $16.20 | $16.23 | $14.91 | 594,491 |
| 2020-12-16 | $16.62 | $16.62 | $16.47 | $16.48 | $15.14 | 340,483 |
| 2020-12-15 | $16.54 | $16.67 | $16.53 | $16.57 | $15.22 | 490,554 |
| 2020-12-14 | $16.73 | $16.77 | $16.59 | $16.60 | $15.25 | 319,040 |
| 2020-12-11 | $16.77 | $16.88 | $16.75 | $16.85 | $15.33 | 216,923 |
| 2020-12-10 | $16.87 | $16.89 | $16.77 | $16.79 | $15.28 | 268,780 |
| 2020-12-09 | $16.82 | $16.90 | $16.81 | $16.87 | $15.36 | 294,936 |
| 2020-12-08 | $16.71 | $16.85 | $16.71 | $16.78 | $15.28 | 453,412 |
| 2020-12-07 | $16.71 | $16.74 | $16.67 | $16.71 | $15.21 | 364,271 |
| 2020-12-04 | $16.60 | $16.67 | $16.59 | $16.65 | $15.16 | 436,386 |
| 2020-12-03 | $16.47 | $16.56 | $16.46 | $16.56 | $15.08 | 289,297 |
| 2020-12-02 | $16.45 | $16.48 | $16.42 | $16.47 | $14.99 | 281,256 |
| 2020-12-01 | $16.41 | $16.48 | $16.37 | $16.41 | $14.94 | 332,694 |
| 2020-11-30 | $16.37 | $16.41 | $16.34 | $16.41 | $14.94 | 207,817 |
| 2020-11-27 | $16.25 | $16.39 | $16.24 | $16.37 | $14.90 | 213,312 |
| 2020-11-25 | $16.19 | $16.23 | $16.17 | $16.23 | $14.77 | 202,674 |
| 2020-11-24 | $16.16 | $16.22 | $16.15 | $16.19 | $14.74 | 282,197 |
| 2020-11-23 | $16.04 | $16.20 | $16.04 | $16.12 | $14.67 | 295,997 |
| 2020-11-20 | $16.05 | $16.06 | $15.98 | $16.00 | $14.57 | 293,426 |
| 2020-11-19 | $16.14 | $16.22 | $16.00 | $16.05 | $14.61 | 358,182 |
| 2020-11-18 | $16.15 | $16.18 | $16.11 | $16.13 | $14.68 | 193,670 |
| 2020-11-17 | $16.09 | $16.15 | $16.07 | $16.15 | $14.70 | 205,525 |
| 2020-11-16 | $16.01 | $16.12 | $16.01 | $16.07 | $14.63 | 387,340 |
| 2020-11-13 | $15.96 | $16.06 | $15.92 | $15.97 | $14.54 | 293,221 |
| 2020-11-12 | $16.01 | $16.06 | $15.92 | $15.96 | $14.53 | 296,643 |
| 2020-11-11 | $16.07 | $16.08 | $16.02 | $16.05 | $14.55 | 193,592 |
| 2020-11-10 | $16.14 | $16.16 | $16.01 | $16.02 | $14.52 | 408,569 |
| 2020-11-09 | $16.27 | $16.29 | $16.06 | $16.16 | $14.65 | 499,913 |
| 2020-11-06 | $16.09 | $16.28 | $16.08 | $16.24 | $14.72 | 458,998 |
| 2020-11-05 | $16.00 | $16.08 | $15.95 | $16.07 | $14.57 | 711,645 |
| 2020-11-04 | $15.84 | $15.96 | $15.75 | $15.93 | $14.44 | 298,511 |
| 2020-11-03 | $15.68 | $15.75 | $15.62 | $15.75 | $14.28 | 201,659 |
| 2020-11-02 | $15.68 | $15.70 | $15.63 | $15.68 | $14.21 | 319,106 |
| 2020-10-30 | $15.55 | $15.62 | $15.48 | $15.62 | $14.16 | 288,037 |
| 2020-10-29 | $15.47 | $15.56 | $15.44 | $15.55 | $14.10 | 259,349 |
| 2020-10-28 | $15.44 | $15.46 | $15.39 | $15.44 | $14.00 | 258,338 |
| 2020-10-27 | $15.42 | $15.50 | $15.42 | $15.47 | $14.02 | 303,380 |
| 2020-10-26 | $15.58 | $15.61 | $15.42 | $15.44 | $14.00 | 402,929 |
| 2020-10-23 | $15.68 | $15.68 | $15.56 | $15.56 | $14.11 | 274,665 |
| 2020-10-22 | $15.69 | $15.69 | $15.62 | $15.63 | $14.17 | 195,759 |
| 2020-10-21 | $15.70 | $15.71 | $15.62 | $15.66 | $14.20 | 156,139 |
| 2020-10-20 | $15.66 | $15.76 | $15.63 | $15.72 | $14.25 | 258,103 |
| 2020-10-19 | $15.63 | $15.73 | $15.61 | $15.66 | $14.20 | 258,495 |
| 2020-10-16 | $15.72 | $15.74 | $15.58 | $15.60 | $14.14 | 236,271 |
| 2020-10-15 | $15.68 | $15.73 | $15.67 | $15.70 | $14.23 | 182,606 |
| 2020-10-14 | $15.78 | $15.78 | $15.69 | $15.72 | $14.25 | 185,594 |
| 2020-10-13 | $15.79 | $15.82 | $15.76 | $15.81 | $14.27 | 245,211 |
| 2020-10-12 | $15.82 | $15.82 | $15.73 | $15.79 | $14.25 | 192,187 |
| 2020-10-09 | $15.66 | $15.80 | $15.63 | $15.77 | $14.23 | 196,982 |
| 2020-10-08 | $15.78 | $15.83 | $15.60 | $15.63 | $14.11 | 398,043 |
| 2020-10-07 | $15.80 | $15.81 | $15.71 | $15.74 | $14.21 | 219,611 |
| 2020-10-06 | $15.72 | $15.82 | $15.69 | $15.75 | $14.22 | 297,198 |
| 2020-10-05 | $15.76 | $15.79 | $15.61 | $15.69 | $14.16 | 303,398 |
| 2020-10-02 | $15.67 | $15.77 | $15.65 | $15.76 | $14.23 | 211,590 |
| 2020-10-01 | $15.71 | $15.73 | $15.65 | $15.69 | $14.16 | 267,783 |
| 2020-09-30 | $15.65 | $15.66 | $15.57 | $15.66 | $14.13 | 266,638 |
| 2020-09-29 | $15.54 | $15.63 | $15.54 | $15.63 | $14.11 | 184,936 |
| 2020-09-28 | $15.48 | $15.55 | $15.48 | $15.52 | $14.01 | 305,570 |
| 2020-09-25 | $15.39 | $15.48 | $15.38 | $15.46 | $13.95 | 223,852 |
| 2020-09-24 | $15.38 | $15.42 | $15.32 | $15.42 | $13.92 | 219,139 |
| 2020-09-23 | $15.43 | $15.48 | $15.37 | $15.37 | $13.87 | 217,728 |
| 2020-09-22 | $15.47 | $15.48 | $15.40 | $15.42 | $13.92 | 233,247 |
| 2020-09-21 | $15.49 | $15.50 | $15.46 | $15.48 | $13.97 | 355,298 |
| 2020-09-18 | $15.53 | $15.56 | $15.49 | $15.51 | $14.00 | 375,371 |
| 2020-09-17 | $15.50 | $15.55 | $15.48 | $15.52 | $14.01 | 281,558 |
| 2020-09-16 | $15.63 | $15.66 | $15.59 | $15.62 | $14.10 | 261,190 |
| 2020-09-15 | $15.65 | $15.66 | $15.58 | $15.62 | $14.10 | 147,073 |
| 2020-09-14 | $15.70 | $15.73 | $15.60 | $15.60 | $14.08 | 285,565 |
| 2020-09-11 | $15.70 | $15.74 | $15.60 | $15.74 | $14.15 | 247,110 |
| 2020-09-10 | $15.61 | $15.72 | $15.61 | $15.65 | $14.07 | 290,376 |
| 2020-09-09 | $15.51 | $15.64 | $15.51 | $15.57 | $13.99 | 424,082 |
| 2020-09-08 | $15.55 | $15.59 | $15.42 | $15.48 | $13.91 | 316,225 |
| 2020-09-04 | $15.71 | $15.72 | $15.41 | $15.55 | $13.98 | 563,815 |
| 2020-09-03 | $15.78 | $15.82 | $15.66 | $15.68 | $14.09 | 444,167 |
| 2020-09-02 | $15.85 | $15.85 | $15.73 | $15.81 | $14.21 | 341,582 |
| 2020-09-01 | $15.66 | $15.77 | $15.62 | $15.77 | $14.17 | 357,236 |
| 2020-08-31 | $15.62 | $15.70 | $15.58 | $15.63 | $14.05 | 428,897 |
| 2020-08-28 | $15.40 | $15.61 | $15.40 | $15.61 | $14.03 | 583,841 |
| 2020-08-27 | $15.43 | $15.50 | $15.32 | $15.38 | $13.82 | 575,997 |
| 2020-08-26 | $15.51 | $15.52 | $15.32 | $15.38 | $13.82 | 924,608 |
| 2020-08-25 | $15.59 | $15.59 | $15.49 | $15.52 | $13.95 | 432,483 |
| 2020-08-24 | $15.66 | $15.72 | $15.53 | $15.61 | $14.03 | 388,030 |
| 2020-08-21 | $15.75 | $15.77 | $15.59 | $15.63 | $14.05 | 355,773 |
| 2020-08-20 | $15.75 | $15.80 | $15.69 | $15.75 | $14.16 | 383,908 |
| 2020-08-19 | $15.89 | $15.91 | $15.81 | $15.83 | $14.23 | 268,179 |
| 2020-08-18 | $15.99 | $15.99 | $15.85 | $15.88 | $14.27 | 372,361 |
| 2020-08-17 | $15.99 | $16.06 | $15.93 | $15.94 | $14.33 | 302,730 |
| 2020-08-14 | $16.02 | $16.05 | $16.00 | $16.03 | $14.41 | 173,160 |
| 2020-08-13 | $16.08 | $16.12 | $15.93 | $16.02 | $14.40 | 314,979 |
| 2020-08-12 | $16.13 | $16.19 | $16.03 | $16.19 | $14.49 | 461,341 |
| 2020-08-11 | $16.28 | $16.31 | $16.15 | $16.17 | $14.48 | 387,268 |
| 2020-08-10 | $16.19 | $16.28 | $16.17 | $16.25 | $14.55 | 304,762 |
| 2020-08-07 | $16.10 | $16.17 | $16.08 | $16.15 | $14.46 | 289,864 |
| 2020-08-06 | $16.07 | $16.13 | $16.04 | $16.08 | $14.39 | 349,491 |
| 2020-08-05 | $16.05 | $16.12 | $15.99 | $16.01 | $14.33 | 365,811 |
| 2020-08-04 | $16.03 | $16.11 | $15.96 | $16.02 | $14.34 | 379,189 |
| 2020-08-03 | $15.95 | $16.03 | $15.93 | $16.03 | $14.35 | 349,329 |
| 2020-07-31 | $15.90 | $15.94 | $15.82 | $15.89 | $14.22 | 415,142 |
| 2020-07-30 | $15.80 | $15.90 | $15.75 | $15.89 | $14.22 | 283,053 |
| 2020-07-29 | $15.71 | $15.80 | $15.70 | $15.78 | $14.13 | 246,315 |
| 2020-07-28 | $15.67 | $15.70 | $15.65 | $15.67 | $14.03 | 218,938 |
| 2020-07-27 | $15.67 | $15.68 | $15.63 | $15.67 | $14.03 | 316,851 |
| 2020-07-24 | $15.61 | $15.67 | $15.60 | $15.67 | $14.03 | 239,966 |
| 2020-07-23 | $15.71 | $15.71 | $15.60 | $15.62 | $13.98 | 347,199 |
| 2020-07-22 | $15.76 | $15.78 | $15.66 | $15.69 | $14.05 | 199,945 |
| 2020-07-21 | $15.66 | $15.77 | $15.64 | $15.73 | $14.08 | 328,513 |
| 2020-07-20 | $15.67 | $15.69 | $15.60 | $15.63 | $13.99 | 341,202 |
| 2020-07-17 | $15.60 | $15.68 | $15.58 | $15.67 | $14.03 | 166,881 |
| 2020-07-16 | $15.55 | $15.60 | $15.55 | $15.60 | $13.96 | 131,881 |
| 2020-07-15 | $15.54 | $15.61 | $15.51 | $15.55 | $13.92 | 205,760 |
| 2020-07-14 | $15.64 | $15.64 | $15.49 | $15.54 | $13.91 | 275,889 |
| 2020-07-13 | $15.69 | $15.71 | $15.61 | $15.66 | $13.96 | 329,369 |
| 2020-07-10 | $15.55 | $15.64 | $15.54 | $15.64 | $13.94 | 277,494 |
| 2020-07-09 | $15.53 | $15.61 | $15.52 | $15.56 | $13.87 | 297,772 |
| 2020-07-08 | $15.44 | $15.54 | $15.41 | $15.53 | $13.84 | 269,896 |
| 2020-07-07 | $15.21 | $15.42 | $15.21 | $15.40 | $13.73 | 271,789 |
| 2020-07-06 | $15.40 | $15.42 | $15.21 | $15.21 | $13.56 | 605,902 |
| 2020-07-02 | $15.39 | $15.45 | $15.29 | $15.31 | $13.65 | 424,997 |
| 2020-07-01 | $15.38 | $15.38 | $15.28 | $15.38 | $13.71 | 312,343 |
| 2020-06-30 | $15.24 | $15.28 | $15.16 | $15.28 | $13.62 | 227,994 |
| 2020-06-29 | $15.09 | $15.25 | $15.07 | $15.18 | $13.53 | 335,317 |
| 2020-06-26 | $15.26 | $15.34 | $15.02 | $15.07 | $13.43 | 763,586 |
| 2020-06-25 | $15.36 | $15.36 | $15.23 | $15.25 | $13.59 | 343,723 |
| 2020-06-24 | $15.45 | $15.45 | $15.23 | $15.30 | $13.64 | 587,152 |
| 2020-06-23 | $15.40 | $15.52 | $15.38 | $15.41 | $13.74 | 341,878 |
| 2020-06-22 | $15.36 | $15.40 | $15.30 | $15.40 | $13.73 | 269,557 |
| 2020-06-19 | $15.42 | $15.42 | $15.30 | $15.32 | $13.66 | 371,114 |
| 2020-06-18 | $15.36 | $15.42 | $15.36 | $15.38 | $13.71 | 275,677 |
| 2020-06-17 | $15.44 | $15.48 | $15.40 | $15.43 | $13.75 | 258,315 |
| 2020-06-16 | $15.51 | $15.53 | $15.43 | $15.45 | $13.77 | 269,558 |
| 2020-06-15 | $15.34 | $15.48 | $15.24 | $15.48 | $13.80 | 256,985 |
| 2020-06-12 | $15.30 | $15.38 | $15.26 | $15.38 | $13.71 | 377,570 |
| 2020-06-11 | $15.44 | $15.48 | $15.28 | $15.33 | $13.61 | 457,116 |
| 2020-06-10 | $15.47 | $15.53 | $15.43 | $15.50 | $13.76 | 289,298 |
| 2020-06-09 | $15.46 | $15.49 | $15.41 | $15.42 | $13.69 | 458,181 |
| 2020-06-08 | $15.40 | $15.47 | $15.37 | $15.42 | $13.69 | 802,195 |
| 2020-06-05 | $15.25 | $15.36 | $15.23 | $15.36 | $13.63 | 846,374 |
| 2020-06-04 | $15.11 | $15.19 | $15.05 | $15.17 | $13.47 | 270,019 |
| 2020-06-03 | $15.18 | $15.23 | $15.07 | $15.13 | $13.43 | 296,557 |
| 2020-06-02 | $15.11 | $15.22 | $15.11 | $15.11 | $13.41 | 412,329 |
| 2020-06-01 | $15.04 | $15.12 | $15.03 | $15.10 | $13.40 | 357,634 |
| 2020-05-29 | $14.86 | $14.98 | $14.85 | $14.96 | $13.28 | 541,591 |
| 2020-05-28 | $14.78 | $14.87 | $14.75 | $14.85 | $13.18 | 593,530 |
| 2020-05-27 | $14.77 | $14.78 | $14.68 | $14.77 | $13.11 | 586,509 |
| 2020-05-26 | $14.61 | $14.76 | $14.56 | $14.75 | $13.09 | 617,723 |
| 2020-05-22 | $14.52 | $14.56 | $14.49 | $14.54 | $12.91 | 271,492 |
| 2020-05-21 | $14.40 | $14.51 | $14.40 | $14.51 | $12.88 | 172,419 |
| 2020-05-20 | $14.37 | $14.43 | $14.28 | $14.39 | $12.77 | 293,319 |
| 2020-05-19 | $14.22 | $14.29 | $14.19 | $14.26 | $12.66 | 273,858 |
| 2020-05-18 | $14.35 | $14.37 | $14.20 | $14.21 | $12.61 | 352,233 |
| 2020-05-15 | $14.19 | $14.28 | $14.19 | $14.24 | $12.64 | 216,887 |
| 2020-05-14 | $14.25 | $14.32 | $14.15 | $14.19 | $12.60 | 644,968 |
| 2020-05-13 | $14.62 | $14.62 | $14.42 | $14.47 | $12.79 | 460,281 |
| 2020-05-12 | $14.53 | $14.67 | $14.47 | $14.57 | $12.87 | 622,150 |
| 2020-05-11 | $14.43 | $14.51 | $14.41 | $14.46 | $12.78 | 334,063 |
| 2020-05-08 | $14.49 | $14.49 | $14.37 | $14.43 | $12.75 | 321,221 |
| 2020-05-07 | $14.38 | $14.42 | $14.31 | $14.40 | $12.72 | 268,127 |
| 2020-05-06 | $14.27 | $14.33 | $14.18 | $14.28 | $12.62 | 345,813 |
| 2020-05-05 | $14.32 | $14.41 | $14.23 | $14.30 | $12.64 | 641,843 |
| 2020-05-04 | $14.03 | $14.23 | $13.99 | $14.20 | $12.55 | 405,417 |
| 2020-05-01 | $13.93 | $14.12 | $13.88 | $14.06 | $12.42 | 399,291 |
| 2020-04-30 | $13.85 | $13.95 | $13.79 | $13.94 | $12.32 | 382,107 |
| 2020-04-29 | $13.81 | $14.03 | $13.79 | $13.88 | $12.26 | 586,769 |
| 2020-04-28 | $13.66 | $13.79 | $13.59 | $13.72 | $12.12 | 1,070,912 |
| 2020-04-27 | $13.92 | $13.97 | $13.56 | $13.65 | $12.06 | 1,367,049 |
| 2020-04-24 | $14.23 | $14.28 | $13.91 | $14.04 | $12.41 | 807,145 |
| 2020-04-23 | $14.48 | $14.53 | $14.27 | $14.30 | $12.64 | 710,528 |
| 2020-04-22 | $14.55 | $14.60 | $14.43 | $14.51 | $12.82 | 632,387 |
| 2020-04-21 | $14.45 | $14.55 | $14.38 | $14.52 | $12.83 | 482,619 |
| 2020-04-20 | $14.70 | $14.73 | $14.50 | $14.54 | $12.85 | 413,588 |
| 2020-04-17 | $14.75 | $14.77 | $14.59 | $14.70 | $12.99 | 326,258 |
| 2020-04-16 | $14.84 | $14.90 | $14.50 | $14.56 | $12.86 | 679,997 |
| 2020-04-15 | $14.65 | $14.77 | $14.59 | $14.74 | $13.02 | 423,166 |
| 2020-04-14 | $14.67 | $14.78 | $14.43 | $14.72 | $13.01 | 837,457 |
| 2020-04-13 | $14.72 | $14.84 | $14.35 | $14.57 | $12.82 | 1,081,793 |
| 2020-04-09 | $14.37 | $14.89 | $14.37 | $14.89 | $13.10 | 1,733,016 |
| 2020-04-08 | $13.94 | $14.32 | $13.86 | $14.26 | $12.54 | 779,073 |
| 2020-04-07 | $13.99 | $14.07 | $13.83 | $13.83 | $12.17 | 699,703 |
| 2020-04-06 | $13.76 | $13.92 | $13.71 | $13.74 | $12.09 | 459,640 |
| 2020-04-03 | $13.86 | $13.88 | $13.42 | $13.54 | $11.91 | 729,341 |
| 2020-04-02 | $14.00 | $14.03 | $13.67 | $13.86 | $12.19 | 676,993 |
| 2020-04-01 | $14.55 | $14.60 | $13.78 | $14.08 | $12.39 | 1,160,830 |
| 2020-03-31 | $14.60 | $14.78 | $14.55 | $14.68 | $12.91 | 812,911 |
| 2020-03-30 | $14.32 | $14.75 | $14.27 | $14.67 | $12.90 | 767,047 |
| 2020-03-27 | $14.40 | $14.64 | $14.16 | $14.25 | $12.54 | 796,112 |
| 2020-03-26 | $13.94 | $14.86 | $13.90 | $14.51 | $12.76 | 1,293,426 |
| 2020-03-25 | $12.86 | $14.03 | $12.83 | $13.77 | $12.11 | 1,127,343 |
| 2020-03-24 | $12.63 | $13.00 | $12.59 | $12.74 | $11.21 | 1,601,392 |
| 2020-03-23 | $12.75 | $12.83 | $11.85 | $12.53 | $11.02 | 1,807,128 |
| 2020-03-20 | $12.62 | $13.84 | $12.37 | $12.90 | $11.35 | 1,775,957 |
| 2020-03-19 | $12.26 | $12.95 | $11.55 | $12.67 | $11.15 | 1,837,658 |
| 2020-03-18 | $13.50 | $13.75 | $11.69 | $12.61 | $11.09 | 2,789,730 |
| 2020-03-17 | $13.78 | $14.19 | $13.50 | $14.07 | $12.38 | 1,757,828 |
| 2020-03-16 | $13.95 | $14.20 | $13.31 | $13.75 | $12.10 | 1,382,621 |
| 2020-03-13 | $14.56 | $14.87 | $14.47 | $14.73 | $12.96 | 1,457,774 |
| 2020-03-12 | $14.94 | $15.02 | $14.11 | $14.30 | $12.58 | 2,968,458 |
| 2020-03-11 | $16.22 | $16.36 | $15.55 | $15.65 | $13.70 | 1,666,084 |
| 2020-03-10 | $16.60 | $16.65 | $16.23 | $16.40 | $14.36 | 1,093,823 |
| 2020-03-09 | $16.50 | $16.72 | $16.31 | $16.50 | $14.45 | 1,176,144 |
| 2020-03-06 | $17.02 | $17.04 | $16.93 | $16.98 | $14.87 | 617,844 |
| 2020-03-05 | $17.00 | $17.15 | $17.00 | $17.08 | $14.96 | 290,983 |
| 2020-03-04 | $17.15 | $17.15 | $17.04 | $17.10 | $14.97 | 327,542 |
| 2020-03-03 | $16.98 | $17.14 | $16.95 | $17.14 | $15.01 | 633,288 |
| 2020-03-02 | $16.73 | $16.93 | $16.70 | $16.93 | $14.82 | 538,978 |
| 2020-02-28 | $16.92 | $16.93 | $16.51 | $16.66 | $14.59 | 1,325,484 |
| 2020-02-27 | $17.09 | $17.12 | $16.95 | $16.97 | $14.86 | 608,494 |
| 2020-02-26 | $17.05 | $17.12 | $17.01 | $17.12 | $14.99 | 438,809 |
| 2020-02-25 | $17.04 | $17.10 | $17.02 | $17.03 | $14.91 | 470,246 |
| 2020-02-24 | $17.09 | $17.10 | $17.01 | $17.02 | $14.90 | 376,476 |
| 2020-02-21 | $17.00 | $17.06 | $16.99 | $17.04 | $14.92 | 296,857 |
| 2020-02-20 | $16.98 | $17.02 | $16.97 | $16.97 | $14.86 | 284,010 |
| 2020-02-19 | $16.85 | $16.97 | $16.83 | $16.97 | $14.86 | 307,900 |
| 2020-02-18 | $16.80 | $16.85 | $16.80 | $16.85 | $14.75 | 249,655 |
| 2020-02-14 | $16.85 | $16.89 | $16.80 | $16.80 | $14.71 | 331,417 |
| 2020-02-13 | $16.90 | $16.98 | $16.89 | $16.89 | $14.79 | 237,018 |
| 2020-02-12 | $16.99 | $17.02 | $16.97 | $16.99 | $14.82 | 367,084 |
| 2020-02-11 | $16.98 | $17.04 | $16.98 | $16.99 | $14.82 | 400,371 |
| 2020-02-10 | $16.99 | $16.99 | $16.94 | $16.96 | $14.79 | 372,715 |
| 2020-02-07 | $16.88 | $16.94 | $16.88 | $16.93 | $14.77 | 432,750 |
| 2020-02-06 | $16.90 | $16.91 | $16.85 | $16.85 | $14.70 | 281,674 |
| 2020-02-05 | $16.91 | $16.93 | $16.87 | $16.89 | $14.73 | 257,183 |
| 2020-02-04 | $16.93 | $16.95 | $16.89 | $16.92 | $14.76 | 374,327 |
| 2020-02-03 | $17.00 | $17.00 | $16.93 | $16.93 | $14.77 | 426,116 |
| 2020-01-31 | $17.00 | $17.03 | $16.96 | $16.97 | $14.80 | 255,500 |
| 2020-01-30 | $17.01 | $17.01 | $16.97 | $16.97 | $14.80 | 271,856 |
| 2020-01-29 | $16.96 | $16.99 | $16.93 | $16.96 | $14.79 | 290,226 |
| 2020-01-28 | $16.88 | $16.95 | $16.87 | $16.91 | $14.75 | 319,791 |
| 2020-01-27 | $16.93 | $16.94 | $16.87 | $16.88 | $14.72 | 178,389 |
| 2020-01-24 | $16.85 | $16.90 | $16.82 | $16.87 | $14.72 | 381,145 |
| 2020-01-23 | $16.79 | $16.84 | $16.73 | $16.84 | $14.69 | 258,928 |
| 2020-01-22 | $16.80 | $16.80 | $16.72 | $16.74 | $14.60 | 459,623 |
| 2020-01-21 | $16.83 | $16.83 | $16.74 | $16.76 | $14.62 | 297,268 |
| 2020-01-17 | $16.74 | $16.80 | $16.69 | $16.77 | $14.63 | 275,107 |
| 2020-01-16 | $16.71 | $16.77 | $16.67 | $16.77 | $14.63 | 311,840 |
| 2020-01-15 | $16.72 | $16.73 | $16.66 | $16.69 | $14.56 | 280,132 |
| 2020-01-14 | $16.67 | $16.72 | $16.66 | $16.71 | $14.58 | 253,280 |
| 2020-01-13 | $16.77 | $16.79 | $16.73 | $16.74 | $14.54 | 336,151 |
| 2020-01-10 | $16.74 | $16.75 | $16.70 | $16.71 | $14.52 | 344,588 |
| 2020-01-09 | $16.75 | $16.76 | $16.71 | $16.74 | $14.54 | 255,147 |
| 2020-01-08 | $16.77 | $16.81 | $16.73 | $16.73 | $14.54 | 362,121 |
| 2020-01-07 | $16.78 | $16.80 | $16.75 | $16.75 | $14.55 | 302,721 |
| 2020-01-06 | $16.75 | $16.80 | $16.73 | $16.80 | $14.60 | 344,158 |
| 2020-01-03 | $16.74 | $16.82 | $16.70 | $16.74 | $14.54 | 443,249 |
| 2020-01-02 | $16.71 | $16.74 | $16.63 | $16.68 | $14.49 | 400,453 |
| 2019-12-31 | $16.67 | $16.71 | $16.64 | $16.67 | $14.48 | 374,778 |
| 2019-12-30 | $16.64 | $16.65 | $16.60 | $16.65 | $14.47 | 199,245 |
| 2019-12-27 | $16.58 | $16.65 | $16.58 | $16.64 | $14.46 | 237,317 |
| 2019-12-26 | $16.61 | $16.66 | $16.57 | $16.58 | $14.41 | 209,550 |
| 2019-12-24 | $16.56 | $16.62 | $16.56 | $16.62 | $14.44 | 132,063 |
| 2019-12-23 | $16.48 | $16.56 | $16.47 | $16.56 | $14.39 | 217,227 |
| 2019-12-20 | $16.47 | $16.48 | $16.41 | $16.46 | $14.30 | 196,356 |
| 2019-12-19 | $16.46 | $16.49 | $16.44 | $16.46 | $14.30 | 181,903 |
| 2019-12-18 | $16.47 | $16.50 | $16.44 | $16.44 | $14.28 | 290,376 |
| 2019-12-17 | $16.36 | $16.46 | $16.36 | $16.44 | $14.28 | 272,402 |
| 2019-12-16 | $16.37 | $16.39 | $16.33 | $16.36 | $14.21 | 345,516 |
| 2019-12-13 | $16.45 | $16.47 | $16.37 | $16.40 | $14.25 | 212,563 |
| 2019-12-12 | $16.50 | $16.52 | $16.38 | $16.40 | $14.25 | 433,820 |
| 2019-12-11 | $16.49 | $16.58 | $16.48 | $16.58 | $14.32 | 283,334 |
| 2019-12-10 | $16.39 | $16.50 | $16.37 | $16.48 | $14.23 | 357,039 |
| 2019-12-09 | $16.34 | $16.43 | $16.33 | $16.41 | $14.17 | 305,095 |
| 2019-12-06 | $16.20 | $16.34 | $16.20 | $16.34 | $14.11 | 380,716 |
| 2019-12-05 | $16.18 | $16.25 | $16.18 | $16.23 | $14.02 | 376,493 |
| 2019-12-04 | $16.18 | $16.28 | $16.17 | $16.22 | $14.01 | 339,386 |
| 2019-12-03 | $16.13 | $16.26 | $16.10 | $16.21 | $14.00 | 417,959 |
| 2019-12-02 | $16.13 | $16.15 | $16.08 | $16.12 | $13.92 | 395,287 |
| 2019-11-29 | $16.12 | $16.16 | $16.12 | $16.15 | $13.95 | 326,546 |
| 2019-11-27 | $16.16 | $16.20 | $16.12 | $16.13 | $13.93 | 220,460 |
| 2019-11-26 | $16.19 | $16.19 | $16.13 | $16.15 | $13.95 | 223,474 |
| 2019-11-25 | $16.16 | $16.21 | $16.12 | $16.16 | $13.96 | 370,560 |
| 2019-11-22 | $16.17 | $16.20 | $16.12 | $16.17 | $13.92 | 328,021 |
| 2019-11-21 | $16.22 | $16.22 | $16.13 | $16.15 | $13.90 | 254,099 |
| 2019-11-20 | $16.30 | $16.30 | $16.20 | $16.20 | $13.95 | 503,828 |
| 2019-11-19 | $16.18 | $16.27 | $16.18 | $16.26 | $14.00 | 611,854 |
| 2019-11-18 | $15.98 | $16.17 | $15.89 | $16.17 | $13.92 | 1,285,346 |
| 2019-11-15 | $16.08 | $16.10 | $15.98 | $15.99 | $13.77 | 586,845 |
| 2019-11-14 | $16.14 | $16.20 | $16.09 | $16.09 | $13.85 | 349,116 |
| 2019-11-13 | $16.24 | $16.27 | $16.17 | $16.18 | $13.91 | 395,747 |
| 2019-11-12 | $16.31 | $16.34 | $16.22 | $16.24 | $13.97 | 423,902 |
| 2019-11-11 | $16.40 | $16.50 | $16.35 | $16.37 | $14.08 | 236,548 |
| 2019-11-08 | $16.34 | $16.44 | $16.34 | $16.43 | $14.13 | 256,824 |
| 2019-11-07 | $16.49 | $16.50 | $16.33 | $16.35 | $14.06 | 393,066 |
| 2019-11-06 | $16.54 | $16.54 | $16.49 | $16.54 | $14.22 | 320,504 |
| 2019-11-05 | $16.45 | $16.51 | $16.44 | $16.51 | $14.20 | 384,440 |
| 2019-11-04 | $16.47 | $16.52 | $16.43 | $16.52 | $14.21 | 308,966 |
| 2019-11-01 | $16.48 | $16.52 | $16.45 | $16.50 | $14.19 | 375,667 |
| 2019-10-31 | $16.45 | $16.50 | $16.43 | $16.45 | $14.15 | 281,848 |
| 2019-10-30 | $16.25 | $16.44 | $16.20 | $16.42 | $14.12 | 320,262 |
| 2019-10-29 | $16.18 | $16.26 | $16.13 | $16.25 | $13.97 | 284,746 |
| 2019-10-28 | $16.37 | $16.37 | $16.16 | $16.19 | $13.92 | 527,727 |
| 2019-10-25 | $16.51 | $16.52 | $16.40 | $16.41 | $14.11 | 341,265 |
| 2019-10-24 | $16.52 | $16.56 | $16.50 | $16.52 | $14.21 | 223,919 |
| 2019-10-23 | $16.57 | $16.60 | $16.50 | $16.50 | $14.19 | 269,509 |
| 2019-10-22 | $16.50 | $16.56 | $16.50 | $16.56 | $14.24 | 210,305 |
| 2019-10-21 | $16.54 | $16.55 | $16.45 | $16.51 | $14.20 | 350,576 |
| 2019-10-18 | $16.58 | $16.60 | $16.51 | $16.60 | $14.28 | 188,583 |
| 2019-10-17 | $16.67 | $16.67 | $16.50 | $16.56 | $14.24 | 413,393 |
| 2019-10-16 | $16.66 | $16.70 | $16.63 | $16.66 | $14.33 | 244,821 |
| 2019-10-15 | $16.68 | $16.68 | $16.60 | $16.67 | $14.34 | 183,009 |
| 2019-10-14 | $16.61 | $16.71 | $16.57 | $16.68 | $14.34 | 186,434 |
| 2019-10-11 | $16.71 | $16.72 | $16.57 | $16.60 | $14.28 | 578,037 |
| 2019-10-10 | $16.85 | $16.86 | $16.80 | $16.82 | $14.41 | 224,122 |
| 2019-10-09 | $16.85 | $16.90 | $16.82 | $16.90 | $14.48 | 311,382 |
| 2019-10-08 | $16.78 | $16.91 | $16.78 | $16.86 | $14.44 | 230,143 |
| 2019-10-07 | $16.93 | $16.94 | $16.74 | $16.75 | $14.35 | 556,419 |
| 2019-10-04 | $16.88 | $17.02 | $16.88 | $16.94 | $14.51 | 515,496 |
| 2019-10-03 | $16.85 | $16.93 | $16.82 | $16.89 | $14.47 | 252,384 |
| 2019-10-02 | $16.77 | $16.87 | $16.74 | $16.84 | $14.42 | 309,478 |
| 2019-10-01 | $16.70 | $16.79 | $16.64 | $16.74 | $14.34 | 293,753 |
| 2019-09-30 | $16.73 | $16.75 | $16.68 | $16.73 | $14.33 | 218,270 |
| 2019-09-27 | $16.58 | $16.74 | $16.58 | $16.74 | $14.34 | 323,076 |
| 2019-09-26 | $16.58 | $16.66 | $16.55 | $16.59 | $14.21 | 191,913 |
| 2019-09-25 | $16.64 | $16.68 | $16.53 | $16.58 | $14.20 | 244,098 |
| 2019-09-24 | $16.59 | $16.65 | $16.57 | $16.65 | $14.26 | 231,813 |
| 2019-09-23 | $16.41 | $16.57 | $16.41 | $16.57 | $14.19 | 291,402 |
| 2019-09-20 | $16.37 | $16.42 | $16.33 | $16.39 | $14.04 | 282,086 |
| 2019-09-19 | $16.33 | $16.34 | $16.26 | $16.32 | $13.98 | 309,518 |
| 2019-09-18 | $16.00 | $16.20 | $16.00 | $16.20 | $13.88 | 393,478 |
| 2019-09-17 | $15.96 | $15.99 | $15.91 | $15.96 | $13.67 | 278,539 |
| 2019-09-16 | $16.00 | $16.02 | $15.87 | $15.87 | $13.59 | 535,164 |
| 2019-09-13 | $16.31 | $16.31 | $15.85 | $15.92 | $13.64 | 1,489,447 |
| 2019-09-12 | $16.53 | $16.54 | $16.10 | $16.37 | $14.02 | 1,048,370 |
| 2019-09-11 | $16.68 | $16.70 | $16.53 | $16.62 | $14.18 | 706,900 |
| 2019-09-10 | $16.70 | $16.74 | $16.70 | $16.72 | $14.27 | 323,056 |
| 2019-09-09 | $16.74 | $16.75 | $16.66 | $16.75 | $14.29 | 561,848 |
| 2019-09-06 | $16.84 | $16.85 | $16.77 | $16.77 | $14.31 | 292,207 |
| 2019-09-05 | $16.93 | $16.93 | $16.75 | $16.79 | $14.32 | 627,904 |
| 2019-09-04 | $16.95 | $16.97 | $16.90 | $16.91 | $14.43 | 300,885 |
| 2019-09-03 | $16.84 | $16.94 | $16.82 | $16.94 | $14.45 | 284,613 |
| 2019-08-30 | $16.78 | $16.82 | $16.76 | $16.79 | $14.32 | 190,658 |
| 2019-08-29 | $16.79 | $16.81 | $16.76 | $16.77 | $14.31 | 327,942 |
| 2019-08-28 | $16.79 | $16.79 | $16.75 | $16.78 | $14.32 | 288,707 |
| 2019-08-27 | $16.73 | $16.79 | $16.72 | $16.77 | $14.31 | 371,941 |
| 2019-08-26 | $16.73 | $16.77 | $16.70 | $16.73 | $14.27 | 282,513 |
| 2019-08-23 | $16.77 | $16.79 | $16.73 | $16.73 | $14.27 | 236,094 |
| 2019-08-22 | $16.79 | $16.81 | $16.74 | $16.75 | $14.29 | 285,926 |
| 2019-08-21 | $16.80 | $16.83 | $16.74 | $16.79 | $14.32 | 342,649 |
| 2019-08-20 | $16.69 | $16.82 | $16.69 | $16.81 | $14.34 | 266,752 |
| 2019-08-19 | $16.59 | $16.70 | $16.56 | $16.70 | $14.25 | 343,216 |
| 2019-08-16 | $16.61 | $16.65 | $16.60 | $16.60 | $14.16 | 276,855 |
| 2019-08-15 | $16.62 | $16.63 | $16.59 | $16.61 | $14.17 | 239,137 |
| 2019-08-14 | $16.62 | $16.66 | $16.54 | $16.59 | $14.15 | 315,296 |
| 2019-08-13 | $16.62 | $16.67 | $16.55 | $16.62 | $14.12 | 399,657 |
| 2019-08-12 | $16.56 | $16.65 | $16.55 | $16.58 | $14.09 | 250,764 |
| 2019-08-09 | $16.54 | $16.59 | $16.50 | $16.54 | $14.06 | 222,008 |
| 2019-08-08 | $16.51 | $16.54 | $16.44 | $16.51 | $14.03 | 273,898 |
| 2019-08-07 | $16.51 | $16.55 | $16.47 | $16.51 | $14.03 | 341,592 |
| 2019-08-06 | $16.43 | $16.48 | $16.42 | $16.47 | $14.00 | 287,688 |
| 2019-08-05 | $16.45 | $16.49 | $16.42 | $16.45 | $13.98 | 291,082 |
| 2019-08-02 | $16.37 | $16.49 | $16.36 | $16.42 | $13.95 | 266,927 |
| 2019-08-01 | $16.25 | $16.40 | $16.24 | $16.38 | $13.92 | 346,528 |
| 2019-07-31 | $16.20 | $16.25 | $16.19 | $16.25 | $13.81 | 253,086 |
| 2019-07-30 | $16.13 | $16.22 | $16.13 | $16.18 | $13.75 | 263,256 |
| 2019-07-29 | $16.14 | $16.21 | $16.11 | $16.13 | $13.71 | 343,621 |
| 2019-07-26 | $16.12 | $16.15 | $16.10 | $16.15 | $13.72 | 192,250 |
| 2019-07-25 | $16.15 | $16.15 | $16.11 | $16.12 | $13.70 | 184,196 |
| 2019-07-24 | $16.18 | $16.18 | $16.13 | $16.13 | $13.71 | 262,295 |
| 2019-07-23 | $16.18 | $16.20 | $16.14 | $16.15 | $13.72 | 365,946 |
| 2019-07-22 | $16.17 | $16.19 | $16.14 | $16.18 | $13.75 | 190,384 |
| 2019-07-19 | $16.15 | $16.16 | $16.02 | $16.16 | $13.73 | 310,438 |
| 2019-07-18 | $16.16 | $16.17 | $16.07 | $16.08 | $13.67 | 231,379 |
| 2019-07-17 | $16.13 | $16.19 | $16.11 | $16.12 | $13.70 | 321,879 |
| 2019-07-16 | $16.17 | $16.17 | $16.08 | $16.11 | $13.69 | 198,391 |
| 2019-07-15 | $16.18 | $16.24 | $16.17 | $16.19 | $13.76 | 268,361 |
| 2019-07-12 | $16.12 | $16.19 | $16.08 | $16.18 | $13.75 | 218,643 |
| 2019-07-11 | $16.12 | $16.18 | $16.10 | $16.18 | $13.69 | 305,596 |
| 2019-07-10 | $16.07 | $16.09 | $16.02 | $16.08 | $13.61 | 193,212 |
| 2019-07-09 | $16.03 | $16.09 | $15.99 | $16.01 | $13.55 | 307,760 |
| 2019-07-08 | $16.01 | $16.04 | $15.98 | $16.03 | $13.57 | 324,496 |
| 2019-07-05 | $15.99 | $16.02 | $15.91 | $16.01 | $13.55 | 263,775 |
| 2019-07-03 | $15.97 | $16.04 | $15.97 | $16.02 | $13.56 | 143,812 |
| 2019-07-02 | $15.88 | $16.00 | $15.88 | $15.96 | $13.51 | 357,961 |
| 2019-07-01 | $15.85 | $15.95 | $15.85 | $15.88 | $13.44 | 283,351 |
| 2019-06-28 | $15.85 | $15.88 | $15.79 | $15.87 | $13.43 | 269,090 |
| 2019-06-27 | $15.78 | $15.83 | $15.77 | $15.83 | $13.40 | 239,387 |
| 2019-06-26 | $15.66 | $15.75 | $15.66 | $15.74 | $13.32 | 223,657 |
| 2019-06-25 | $15.72 | $15.75 | $15.66 | $15.66 | $13.25 | 204,289 |
| 2019-06-24 | $15.62 | $15.72 | $15.60 | $15.72 | $13.31 | 216,658 |
| 2019-06-21 | $15.67 | $15.69 | $15.54 | $15.55 | $13.16 | 413,178 |
| 2019-06-20 | $15.65 | $15.70 | $15.64 | $15.66 | $13.25 | 275,320 |
| 2019-06-19 | $15.71 | $15.73 | $15.62 | $15.64 | $13.24 | 348,413 |
| 2019-06-18 | $15.77 | $15.80 | $15.73 | $15.73 | $13.31 | 392,813 |
| 2019-06-17 | $15.81 | $15.82 | $15.76 | $15.76 | $13.34 | 211,238 |
| 2019-06-14 | $15.82 | $15.84 | $15.75 | $15.81 | $13.38 | 258,177 |
| 2019-06-13 | $15.82 | $15.83 | $15.75 | $15.82 | $13.39 | 360,951 |
| 2019-06-12 | $15.90 | $15.93 | $15.87 | $15.91 | $13.41 | 323,589 |
| 2019-06-11 | $15.85 | $15.87 | $15.83 | $15.86 | $13.37 | 254,639 |
| 2019-06-10 | $15.82 | $15.83 | $15.80 | $15.83 | $13.34 | 295,723 |
| 2019-06-07 | $15.72 | $15.80 | $15.70 | $15.80 | $13.32 | 333,495 |
| 2019-06-06 | $15.67 | $15.69 | $15.61 | $15.69 | $13.23 | 272,777 |
| 2019-06-05 | $15.75 | $15.75 | $15.55 | $15.62 | $13.17 | 554,298 |
| 2019-06-04 | $15.76 | $15.82 | $15.68 | $15.69 | $13.23 | 410,229 |
| 2019-06-03 | $15.73 | $15.83 | $15.73 | $15.78 | $13.30 | 353,218 |
| 2019-05-31 | $15.68 | $15.72 | $15.66 | $15.72 | $13.25 | 321,107 |
| 2019-05-30 | $15.67 | $15.73 | $15.67 | $15.70 | $13.23 | 317,932 |
| 2019-05-29 | $15.72 | $15.77 | $15.65 | $15.66 | $13.20 | 335,616 |
| 2019-05-28 | $15.65 | $15.70 | $15.63 | $15.69 | $13.23 | 231,393 |
| 2019-05-24 | $15.64 | $15.64 | $15.58 | $15.63 | $13.17 | 191,518 |
| 2019-05-23 | $15.65 | $15.65 | $15.57 | $15.60 | $13.15 | 300,297 |
| 2019-05-22 | $15.65 | $15.67 | $15.62 | $15.63 | $13.17 | 234,433 |
| 2019-05-21 | $15.62 | $15.65 | $15.59 | $15.64 | $13.18 | 237,997 |
| 2019-05-20 | $15.62 | $15.65 | $15.53 | $15.58 | $13.13 | 375,463 |
| 2019-05-17 | $15.61 | $15.64 | $15.55 | $15.59 | $13.14 | 287,584 |
| 2019-05-16 | $15.56 | $15.61 | $15.56 | $15.57 | $13.12 | 189,925 |
| 2019-05-15 | $15.59 | $15.59 | $15.51 | $15.56 | $13.12 | 195,278 |
| 2019-05-14 | $15.60 | $15.63 | $15.50 | $15.52 | $13.08 | 307,026 |
| 2019-05-13 | $15.57 | $15.71 | $15.57 | $15.69 | $13.17 | 423,174 |
| 2019-05-10 | $15.50 | $15.57 | $15.46 | $15.57 | $13.07 | 282,116 |
| 2019-05-09 | $15.50 | $15.58 | $15.47 | $15.48 | $12.99 | 305,629 |
| 2019-05-08 | $15.53 | $15.53 | $15.47 | $15.49 | $13.00 | 327,748 |
| 2019-05-07 | $15.49 | $15.56 | $15.48 | $15.49 | $13.00 | 389,656 |
| 2019-05-06 | $15.50 | $15.53 | $15.45 | $15.49 | $13.00 | 236,054 |
| 2019-05-03 | $15.51 | $15.52 | $15.45 | $15.45 | $12.97 | 302,209 |
| 2019-05-02 | $15.40 | $15.49 | $15.39 | $15.48 | $12.99 | 274,512 |
| 2019-05-01 | $15.39 | $15.46 | $15.35 | $15.44 | $12.96 | 458,572 |
| 2019-04-30 | $15.45 | $15.48 | $15.29 | $15.35 | $12.88 | 546,005 |
| 2019-04-29 | $15.44 | $15.50 | $15.40 | $15.40 | $12.93 | 406,798 |
| 2019-04-26 | $15.46 | $15.50 | $15.40 | $15.42 | $12.94 | 353,451 |
| 2019-04-25 | $15.38 | $15.44 | $15.37 | $15.43 | $12.95 | 290,695 |
| 2019-04-24 | $15.30 | $15.38 | $15.30 | $15.38 | $12.91 | 370,679 |
| 2019-04-23 | $15.17 | $15.27 | $15.16 | $15.26 | $12.81 | 242,926 |
| 2019-04-22 | $15.21 | $15.22 | $15.11 | $15.21 | $12.77 | 553,850 |
| 2019-04-18 | $15.30 | $15.31 | $15.20 | $15.20 | $12.76 | 266,686 |
| 2019-04-17 | $15.17 | $15.30 | $15.17 | $15.28 | $12.83 | 398,392 |
| 2019-04-16 | $15.28 | $15.29 | $15.15 | $15.17 | $12.73 | 467,942 |
| 2019-04-15 | $15.25 | $15.32 | $15.25 | $15.28 | $12.83 | 249,952 |
| 2019-04-12 | $15.32 | $15.32 | $15.22 | $15.27 | $12.82 | 356,072 |
| 2019-04-11 | $15.34 | $15.41 | $15.33 | $15.40 | $12.87 | 363,453 |
| 2019-04-10 | $15.39 | $15.44 | $15.30 | $15.32 | $12.80 | 481,409 |
| 2019-04-09 | $15.28 | $15.40 | $15.28 | $15.39 | $12.86 | 367,387 |
| 2019-04-08 | $15.23 | $15.27 | $15.22 | $15.25 | $12.75 | 356,802 |
| 2019-04-05 | $15.20 | $15.23 | $15.15 | $15.21 | $12.71 | 414,048 |
| 2019-04-04 | $15.17 | $15.22 | $15.17 | $15.20 | $12.70 | 315,353 |
| 2019-04-03 | $15.17 | $15.21 | $15.14 | $15.18 | $12.69 | 612,196 |
| 2019-04-02 | $15.13 | $15.26 | $15.13 | $15.15 | $12.66 | 509,886 |
| 2019-04-01 | $15.12 | $15.14 | $15.10 | $15.14 | $12.65 | 483,548 |
| 2019-03-29 | $15.09 | $15.13 | $15.04 | $15.11 | $12.63 | 408,547 |
| 2019-03-28 | $15.12 | $15.14 | $15.08 | $15.13 | $12.65 | 335,084 |
| 2019-03-27 | $15.10 | $15.12 | $15.07 | $15.12 | $12.64 | 290,732 |
| 2019-03-26 | $15.00 | $15.08 | $14.98 | $15.07 | $12.60 | 310,494 |
| 2019-03-25 | $14.98 | $15.01 | $14.92 | $14.99 | $12.53 | 634,916 |
| 2019-03-22 | $14.88 | $14.99 | $14.88 | $14.96 | $12.50 | 393,586 |
| 2019-03-21 | $14.80 | $14.89 | $14.79 | $14.85 | $12.41 | 587,668 |
| 2019-03-20 | $14.79 | $14.86 | $14.73 | $14.77 | $12.34 | 778,617 |
| 2019-03-19 | $14.71 | $14.77 | $14.71 | $14.76 | $12.34 | 374,925 |
| 2019-03-18 | $14.77 | $14.78 | $14.71 | $14.71 | $12.29 | 345,936 |
| 2019-03-15 | $14.83 | $14.86 | $14.72 | $14.72 | $12.30 | 425,658 |
| 2019-03-14 | $14.76 | $14.81 | $14.76 | $14.80 | $12.37 | 482,479 |
| 2019-03-13 | $14.79 | $14.85 | $14.78 | $14.85 | $12.36 | 329,959 |
| 2019-03-12 | $14.75 | $14.81 | $14.71 | $14.78 | $12.30 | 683,801 |
| 2019-03-11 | $14.71 | $14.76 | $14.70 | $14.72 | $12.25 | 439,635 |
| 2019-03-08 | $14.74 | $14.75 | $14.67 | $14.69 | $12.22 | 516,579 |
| 2019-03-07 | $14.72 | $14.77 | $14.70 | $14.74 | $12.26 | 505,858 |
| 2019-03-06 | $14.70 | $14.71 | $14.62 | $14.68 | $12.22 | 758,736 |
| 2019-03-05 | $14.66 | $14.67 | $14.63 | $14.66 | $12.20 | 480,310 |
| 2019-03-04 | $14.64 | $14.66 | $14.59 | $14.66 | $12.20 | 549,704 |
| 2019-03-01 | $14.57 | $14.61 | $14.55 | $14.59 | $12.14 | 472,273 |
| 2019-02-28 | $14.56 | $14.59 | $14.55 | $14.57 | $12.12 | 350,883 |
| 2019-02-27 | $14.53 | $14.56 | $14.52 | $14.56 | $12.12 | 706,538 |
| 2019-02-26 | $14.52 | $14.61 | $14.52 | $14.55 | $12.11 | 377,408 |
| 2019-02-25 | $14.55 | $14.57 | $14.44 | $14.52 | $12.08 | 484,103 |
| 2019-02-22 | $14.48 | $14.54 | $14.46 | $14.51 | $12.07 | 521,500 |
| 2019-02-21 | $14.48 | $14.49 | $14.44 | $14.48 | $12.05 | 332,086 |
| 2019-02-20 | $14.48 | $14.53 | $14.47 | $14.49 | $12.06 | 287,920 |
| 2019-02-19 | $14.45 | $14.49 | $14.41 | $14.47 | $12.04 | 450,984 |
| 2019-02-15 | $14.42 | $14.44 | $14.40 | $14.42 | $12.00 | 285,576 |
| 2019-02-14 | $14.41 | $14.44 | $14.35 | $14.42 | $12.00 | 449,573 |
| 2019-02-13 | $14.38 | $14.48 | $14.37 | $14.47 | $11.99 | 422,134 |
| 2019-02-12 | $14.40 | $14.42 | $14.35 | $14.38 | $11.91 | 838,397 |
| 2019-02-11 | $14.47 | $14.49 | $14.35 | $14.39 | $11.92 | 843,745 |
| 2019-02-08 | $14.31 | $14.45 | $14.31 | $14.44 | $11.96 | 332,660 |
| 2019-02-07 | $14.33 | $14.33 | $14.25 | $14.31 | $11.85 | 809,834 |
| 2019-02-06 | $14.38 | $14.51 | $14.28 | $14.28 | $11.83 | 797,457 |
| 2019-02-05 | $14.46 | $14.49 | $14.33 | $14.34 | $11.88 | 710,572 |
| 2019-02-04 | $14.56 | $14.59 | $14.43 | $14.44 | $11.96 | 668,982 |
| 2019-02-01 | $14.50 | $14.61 | $14.49 | $14.54 | $12.04 | 585,650 |
| 2019-01-31 | $14.47 | $14.49 | $14.46 | $14.49 | $12.00 | 327,999 |
| 2019-01-30 | $14.45 | $14.47 | $14.42 | $14.45 | $11.97 | 311,120 |
| 2019-01-29 | $14.42 | $14.48 | $14.42 | $14.46 | $11.98 | 332,920 |
| 2019-01-28 | $14.45 | $14.47 | $14.41 | $14.43 | $11.95 | 362,080 |
| 2019-01-25 | $14.46 | $14.48 | $14.43 | $14.47 | $11.99 | 418,563 |
| 2019-01-24 | $14.45 | $14.47 | $14.41 | $14.46 | $11.98 | 419,536 |
| 2019-01-23 | $14.35 | $14.40 | $14.32 | $14.40 | $11.93 | 481,296 |
| 2019-01-22 | $14.29 | $14.36 | $14.29 | $14.30 | $11.85 | 535,331 |
| 2019-01-18 | $14.32 | $14.36 | $14.29 | $14.30 | $11.85 | 414,399 |
| 2019-01-17 | $14.30 | $14.33 | $14.28 | $14.31 | $11.85 | 211,466 |
| 2019-01-16 | $14.28 | $14.33 | $14.27 | $14.29 | $11.84 | 414,810 |
| 2019-01-15 | $14.32 | $14.34 | $14.27 | $14.29 | $11.84 | 281,300 |
| 2019-01-14 | $14.35 | $14.36 | $14.27 | $14.29 | $11.84 | 343,846 |
| 2019-01-11 | $14.37 | $14.41 | $14.35 | $14.40 | $11.87 | 498,802 |
| 2019-01-10 | $14.33 | $14.37 | $14.33 | $14.34 | $11.82 | 210,987 |
| 2019-01-09 | $14.35 | $14.35 | $14.27 | $14.32 | $11.81 | 501,722 |
| 2019-01-08 | $14.32 | $14.36 | $14.27 | $14.30 | $11.79 | 473,338 |
| 2019-01-07 | $14.23 | $14.32 | $14.23 | $14.30 | $11.79 | 513,463 |
| 2019-01-04 | $14.18 | $14.24 | $14.04 | $14.22 | $11.73 | 582,815 |
| 2019-01-03 | $14.19 | $14.27 | $14.19 | $14.19 | $11.70 | 473,259 |
| 2019-01-02 | $13.97 | $14.19 | $13.91 | $14.19 | $11.70 | 556,578 |
| 2018-12-31 | $13.80 | $14.05 | $13.62 | $13.98 | $11.53 | 2,082,783 |
| 2018-12-28 | $13.70 | $13.75 | $13.64 | $13.73 | $11.32 | 1,466,201 |
| 2018-12-27 | $13.60 | $13.77 | $13.58 | $13.72 | $11.31 | 966,385 |
| 2018-12-26 | $13.61 | $13.69 | $13.45 | $13.61 | $11.22 | 1,067,202 |
| 2018-12-24 | $13.58 | $13.68 | $13.48 | $13.64 | $11.25 | 664,690 |
| 2018-12-21 | $13.46 | $13.81 | $13.45 | $13.69 | $11.29 | 1,050,073 |
| 2018-12-20 | $13.69 | $13.74 | $13.35 | $13.46 | $11.10 | 1,346,087 |
| 2018-12-19 | $13.62 | $13.74 | $13.62 | $13.66 | $11.26 | 660,932 |
| 2018-12-18 | $13.56 | $13.64 | $13.53 | $13.62 | $11.23 | 920,056 |
| 2018-12-17 | $13.69 | $13.73 | $13.54 | $13.55 | $11.17 | 1,144,033 |
| 2018-12-14 | $13.86 | $13.91 | $13.69 | $13.77 | $11.35 | 719,090 |
| 2018-12-13 | $13.91 | $13.96 | $13.84 | $13.89 | $11.45 | 496,410 |
| 2018-12-12 | $14.03 | $14.07 | $13.95 | $14.01 | $11.48 | 536,375 |
| 2018-12-11 | $14.16 | $14.25 | $14.02 | $14.02 | $11.48 | 521,526 |
| 2018-12-10 | $14.09 | $14.23 | $14.09 | $14.21 | $11.64 | 632,035 |
| 2018-12-07 | $14.01 | $14.06 | $13.95 | $14.06 | $11.52 | 439,491 |
| 2018-12-06 | $13.95 | $14.00 | $13.94 | $13.97 | $11.44 | 615,870 |
| 2018-12-04 | $13.80 | $13.95 | $13.79 | $13.95 | $11.43 | 572,030 |
| 2018-12-03 | $13.79 | $13.79 | $13.69 | $13.78 | $11.29 | 516,862 |
| 2018-11-30 | $13.71 | $13.73 | $13.67 | $13.69 | $11.21 | 464,636 |
| 2018-11-29 | $13.61 | $13.73 | $13.61 | $13.68 | $11.20 | 510,152 |
| 2018-11-28 | $13.52 | $13.62 | $13.51 | $13.57 | $11.11 | 585,869 |
| 2018-11-27 | $13.51 | $13.55 | $13.47 | $13.54 | $11.09 | 508,415 |
| 2018-11-26 | $13.43 | $13.54 | $13.43 | $13.48 | $11.04 | 538,472 |
| 2018-11-23 | $13.46 | $13.49 | $13.41 | $13.42 | $10.99 | 189,192 |
| 2018-11-21 | $13.54 | $13.55 | $13.44 | $13.44 | $11.01 | 469,165 |
| 2018-11-20 | $13.65 | $13.68 | $13.56 | $13.57 | $11.11 | 396,763 |
| 2018-11-19 | $13.67 | $13.75 | $13.65 | $13.65 | $11.18 | 384,676 |
| 2018-11-16 | $13.72 | $13.76 | $13.70 | $13.71 | $11.23 | 533,990 |
| 2018-11-15 | $13.74 | $13.80 | $13.68 | $13.75 | $11.26 | 842,653 |
| 2018-11-14 | $13.85 | $13.86 | $13.79 | $13.81 | $11.31 | 375,340 |
| 2018-11-13 | $13.81 | $13.89 | $13.81 | $13.89 | $11.32 | 355,010 |
| 2018-11-12 | $13.82 | $13.85 | $13.75 | $13.81 | $11.26 | 417,617 |
| 2018-11-09 | $13.70 | $13.79 | $13.70 | $13.77 | $11.23 | 502,404 |
| 2018-11-08 | $13.55 | $13.75 | $13.52 | $13.75 | $11.21 | 586,139 |
| 2018-11-07 | $13.40 | $13.57 | $13.37 | $13.55 | $11.05 | 786,276 |
| 2018-11-06 | $13.40 | $13.43 | $13.37 | $13.39 | $10.92 | 626,605 |
| 2018-11-05 | $13.38 | $13.49 | $13.33 | $13.41 | $10.93 | 528,156 |
| 2018-11-02 | $13.37 | $13.40 | $13.30 | $13.33 | $10.87 | 626,083 |
| 2018-11-01 | $13.41 | $13.44 | $13.35 | $13.39 | $10.92 | 704,594 |
| 2018-10-31 | $13.40 | $13.41 | $13.36 | $13.40 | $10.92 | 770,138 |
| 2018-10-30 | $13.40 | $13.40 | $13.36 | $13.40 | $10.92 | 661,141 |
| 2018-10-29 | $13.43 | $13.45 | $13.38 | $13.40 | $10.92 | 552,267 |
| 2018-10-26 | $13.43 | $13.48 | $13.40 | $13.42 | $10.94 | 443,029 |
| 2018-10-25 | $13.42 | $13.45 | $13.37 | $13.45 | $10.96 | 488,963 |
| 2018-10-24 | $13.48 | $13.52 | $13.42 | $13.42 | $10.94 | 457,921 |
| 2018-10-23 | $13.47 | $13.51 | $13.43 | $13.45 | $10.96 | 487,146 |
| 2018-10-22 | $13.47 | $13.49 | $13.40 | $13.43 | $10.95 | 482,670 |
| 2018-10-19 | $13.52 | $13.53 | $13.41 | $13.44 | $10.96 | 814,875 |
| 2018-10-18 | $13.60 | $13.61 | $13.51 | $13.51 | $11.01 | 1,008,934 |
| 2018-10-17 | $13.72 | $13.76 | $13.59 | $13.60 | $11.09 | 647,236 |
| 2018-10-16 | $13.67 | $13.76 | $13.67 | $13.71 | $11.18 | 591,601 |
| 2018-10-15 | $13.77 | $13.80 | $13.64 | $13.67 | $11.14 | 454,624 |
| 2018-10-12 | $13.72 | $13.77 | $13.72 | $13.75 | $11.21 | 503,023 |
| 2018-10-11 | $13.84 | $13.84 | $13.67 | $13.76 | $11.16 | 1,026,734 |
| 2018-10-10 | $13.84 | $13.88 | $13.75 | $13.84 | $11.23 | 697,058 |
| 2018-10-09 | $14.00 | $14.02 | $13.84 | $13.86 | $11.25 | 931,030 |
| 2018-10-08 | $14.17 | $14.17 | $13.86 | $13.95 | $11.32 | 896,738 |
| 2018-10-05 | $14.31 | $14.31 | $14.10 | $14.11 | $11.45 | 702,755 |
| 2018-10-04 | $14.51 | $14.53 | $14.34 | $14.36 | $11.65 | 576,020 |
| 2018-10-03 | $14.65 | $14.66 | $14.55 | $14.56 | $11.81 | 512,783 |
| 2018-10-02 | $14.67 | $14.71 | $14.65 | $14.66 | $11.89 | 267,799 |
| 2018-10-01 | $14.57 | $14.64 | $14.55 | $14.64 | $11.88 | 318,584 |
| 2018-09-28 | $14.56 | $14.59 | $14.54 | $14.56 | $11.81 | 332,988 |
| 2018-09-27 | $14.53 | $14.61 | $14.53 | $14.54 | $11.80 | 598,583 |
| 2018-09-26 | $14.55 | $14.57 | $14.51 | $14.53 | $11.79 | 499,007 |
| 2018-09-25 | $14.58 | $14.60 | $14.55 | $14.56 | $11.81 | 260,215 |
| 2018-09-24 | $14.58 | $14.66 | $14.58 | $14.60 | $11.85 | 269,646 |
| 2018-09-21 | $14.66 | $14.68 | $14.60 | $14.61 | $11.85 | 286,701 |
| 2018-09-20 | $14.63 | $14.66 | $14.58 | $14.66 | $11.89 | 434,374 |
| 2018-09-19 | $14.70 | $14.73 | $14.62 | $14.63 | $11.87 | 342,302 |
| 2018-09-18 | $14.64 | $14.70 | $14.64 | $14.68 | $11.91 | 279,385 |
| 2018-09-17 | $14.78 | $14.80 | $14.66 | $14.66 | $11.89 | 380,996 |
| 2018-09-14 | $14.90 | $14.92 | $14.80 | $14.80 | $12.01 | 213,280 |
| 2018-09-13 | $14.99 | $14.99 | $14.93 | $14.94 | $12.12 | 237,094 |
| 2018-09-12 | $15.02 | $15.04 | $14.98 | $15.04 | $12.15 | 215,316 |
| 2018-09-11 | $14.98 | $15.04 | $14.98 | $15.01 | $12.12 | 234,083 |
| 2018-09-10 | $14.92 | $15.06 | $14.92 | $15.01 | $12.12 | 270,425 |
| 2018-09-07 | $14.94 | $14.98 | $14.90 | $14.95 | $12.08 | 331,540 |
| 2018-09-06 | $14.95 | $14.98 | $14.93 | $14.96 | $12.08 | 230,567 |
| 2018-09-05 | $14.98 | $14.99 | $14.94 | $14.98 | $12.10 | 266,563 |
| 2018-09-04 | $14.97 | $15.00 | $14.95 | $14.96 | $12.08 | 302,169 |
| 2018-08-31 | $15.00 | $15.02 | $14.96 | $14.97 | $12.09 | 206,522 |
| 2018-08-30 | $14.95 | $15.00 | $14.94 | $15.00 | $12.12 | 359,238 |
| 2018-08-29 | $14.95 | $14.98 | $14.94 | $14.95 | $12.08 | 198,167 |
| 2018-08-28 | $14.94 | $14.96 | $14.94 | $14.96 | $12.08 | 226,773 |
| 2018-08-27 | $14.96 | $14.97 | $14.93 | $14.95 | $12.08 | 245,054 |
| 2018-08-24 | $14.96 | $14.96 | $14.90 | $14.94 | $12.07 | 369,751 |
| 2018-08-23 | $14.90 | $14.97 | $14.85 | $14.97 | $12.09 | 436,642 |
| 2018-08-22 | $14.92 | $14.94 | $14.88 | $14.90 | $12.04 | 212,312 |
| 2018-08-21 | $14.90 | $14.92 | $14.89 | $14.89 | $12.03 | 234,401 |
| 2018-08-20 | $14.91 | $14.94 | $14.91 | $14.92 | $12.05 | 265,663 |
| 2018-08-17 | $14.87 | $14.90 | $14.87 | $14.89 | $12.03 | 162,051 |
| 2018-08-16 | $14.88 | $14.95 | $14.86 | $14.87 | $12.01 | 276,966 |
| 2018-08-15 | $14.93 | $14.93 | $14.84 | $14.92 | $12.05 | 392,777 |
| 2018-08-14 | $14.86 | $14.90 | $14.85 | $14.90 | $12.04 | 213,088 |
| 2018-08-13 | $14.83 | $14.93 | $14.82 | $14.93 | $12.01 | 308,200 |
| 2018-08-10 | $14.77 | $14.82 | $14.77 | $14.81 | $11.91 | 205,072 |
| 2018-08-09 | $14.87 | $14.87 | $14.76 | $14.81 | $11.91 | 423,253 |
| 2018-08-08 | $14.85 | $14.87 | $14.84 | $14.85 | $11.94 | 310,849 |
| 2018-08-07 | $14.82 | $14.85 | $14.82 | $14.85 | $11.94 | 197,006 |
| 2018-08-06 | $14.83 | $14.86 | $14.76 | $14.78 | $11.89 | 288,856 |
| 2018-08-03 | $14.78 | $14.91 | $14.78 | $14.81 | $11.91 | 280,471 |
| 2018-08-02 | $14.78 | $14.87 | $14.78 | $14.87 | $11.96 | 368,959 |
| 2018-08-01 | $14.71 | $14.78 | $14.69 | $14.78 | $11.89 | 267,993 |
| 2018-07-31 | $14.70 | $14.74 | $14.69 | $14.71 | $11.83 | 233,903 |
| 2018-07-30 | $14.68 | $14.71 | $14.64 | $14.71 | $11.83 | 289,458 |
| 2018-07-27 | $14.66 | $14.70 | $14.65 | $14.67 | $11.80 | 248,400 |
| 2018-07-26 | $14.68 | $14.68 | $14.64 | $14.66 | $11.79 | 153,348 |
| 2018-07-25 | $14.67 | $14.71 | $14.65 | $14.65 | $11.78 | 181,829 |
| 2018-07-24 | $14.70 | $14.73 | $14.67 | $14.67 | $11.80 | 336,118 |
| 2018-07-23 | $14.65 | $14.70 | $14.64 | $14.70 | $11.82 | 272,589 |
| 2018-07-20 | $14.64 | $14.66 | $14.62 | $14.65 | $11.78 | 188,551 |
| 2018-07-19 | $14.68 | $14.70 | $14.63 | $14.64 | $11.77 | 312,161 |
| 2018-07-18 | $14.66 | $14.67 | $14.62 | $14.63 | $11.77 | 385,980 |
| 2018-07-17 | $14.66 | $14.69 | $14.64 | $14.65 | $11.78 | 217,119 |
| 2018-07-16 | $14.66 | $14.67 | $14.62 | $14.63 | $11.77 | 206,020 |
| 2018-07-13 | $14.68 | $14.68 | $14.62 | $14.63 | $11.77 | 278,638 |
| 2018-07-12 | $14.68 | $14.69 | $14.62 | $14.67 | $11.80 | 257,780 |
| 2018-07-11 | $14.74 | $14.74 | $14.67 | $14.74 | $11.80 | 440,575 |
| 2018-07-10 | $14.66 | $14.78 | $14.66 | $14.71 | $11.78 | 255,512 |
| 2018-07-09 | $14.68 | $14.70 | $14.65 | $14.67 | $11.75 | 220,735 |
| 2018-07-06 | $14.65 | $14.69 | $14.65 | $14.67 | $11.75 | 224,667 |
| 2018-07-05 | $14.69 | $14.70 | $14.65 | $14.66 | $11.74 | 254,261 |
| 2018-07-03 | $14.67 | $14.73 | $14.66 | $14.70 | $11.77 | 232,304 |
| 2018-07-02 | $14.66 | $14.70 | $14.65 | $14.65 | $11.73 | 280,972 |
| 2018-06-29 | $14.59 | $14.63 | $14.58 | $14.59 | $11.68 | 263,760 |
| 2018-06-28 | $14.56 | $14.63 | $14.53 | $14.53 | $11.63 | 280,762 |
| 2018-06-27 | $14.59 | $14.59 | $14.52 | $14.52 | $11.63 | 309,965 |
| 2018-06-26 | $14.54 | $14.58 | $14.53 | $14.56 | $11.66 | 238,816 |
| 2018-06-25 | $14.58 | $14.60 | $14.54 | $14.54 | $11.64 | 312,288 |
| 2018-06-22 | $14.64 | $14.64 | $14.57 | $14.58 | $11.67 | 212,182 |
| 2018-06-21 | $14.61 | $14.67 | $14.58 | $14.58 | $11.67 | 371,657 |
| 2018-06-20 | $14.60 | $14.70 | $14.59 | $14.61 | $11.70 | 297,364 |
| 2018-06-19 | $14.63 | $14.71 | $14.63 | $14.69 | $11.76 | 348,706 |
| 2018-06-18 | $14.71 | $14.74 | $14.61 | $14.61 | $11.70 | 425,485 |
| 2018-06-15 | $14.77 | $14.79 | $14.68 | $14.71 | $11.78 | 527,856 |
| 2018-06-14 | $14.84 | $14.84 | $14.76 | $14.76 | $11.82 | 303,875 |
| 2018-06-13 | $14.78 | $14.92 | $14.77 | $14.92 | $11.89 | 477,250 |
| 2018-06-12 | $14.85 | $14.87 | $14.76 | $14.76 | $11.77 | 376,466 |
| 2018-06-11 | $14.88 | $14.88 | $14.84 | $14.88 | $11.86 | 265,794 |
| 2018-06-08 | $14.88 | $14.93 | $14.88 | $14.89 | $11.87 | 309,146 |
| 2018-06-07 | $14.99 | $14.99 | $14.88 | $14.88 | $11.86 | 537,343 |
| 2018-06-06 | $15.00 | $15.01 | $14.95 | $14.99 | $11.95 | 303,243 |
| 2018-06-05 | $15.05 | $15.05 | $14.99 | $15.00 | $11.96 | 283,402 |
| 2018-06-04 | $14.99 | $15.02 | $14.95 | $15.00 | $11.96 | 405,612 |
| 2018-06-01 | $15.11 | $15.11 | $15.02 | $15.03 | $11.98 | 421,928 |
| 2018-05-31 | $15.05 | $15.10 | $15.03 | $15.10 | $12.04 | 299,813 |
| 2018-05-30 | $15.00 | $15.05 | $14.97 | $15.04 | $11.99 | 366,091 |
| 2018-05-29 | $15.03 | $15.03 | $14.99 | $14.99 | $11.95 | 228,175 |
| 2018-05-25 | $14.94 | $14.97 | $14.90 | $14.91 | $11.89 | 469,254 |
| 2018-05-24 | $14.84 | $14.93 | $14.83 | $14.92 | $11.89 | 317,882 |
| 2018-05-23 | $14.83 | $14.83 | $14.81 | $14.83 | $11.82 | 242,643 |
| 2018-05-22 | $14.79 | $14.80 | $14.77 | $14.79 | $11.79 | 244,987 |
| 2018-05-21 | $14.79 | $14.79 | $14.73 | $14.78 | $11.78 | 354,643 |
| 2018-05-18 | $14.75 | $14.76 | $14.70 | $14.76 | $11.77 | 505,729 |
| 2018-05-17 | $14.75 | $14.77 | $14.69 | $14.72 | $11.73 | 390,445 |
| 2018-05-16 | $14.83 | $14.83 | $14.74 | $14.75 | $11.76 | 383,284 |
| 2018-05-15 | $14.90 | $14.92 | $14.79 | $14.79 | $11.79 | 637,478 |
| 2018-05-14 | $15.00 | $15.04 | $14.96 | $14.97 | $11.93 | 476,299 |
| 2018-05-11 | $15.07 | $15.08 | $15.00 | $15.08 | $11.96 | 526,068 |
| 2018-05-10 | $15.00 | $15.03 | $14.99 | $15.01 | $11.91 | 373,399 |
| 2018-05-09 | $14.99 | $15.05 | $14.94 | $14.96 | $11.87 | 578,842 |
| 2018-05-08 | $15.00 | $15.02 | $14.96 | $15.01 | $11.91 | 353,599 |
| 2018-05-07 | $14.95 | $15.00 | $14.90 | $14.99 | $11.89 | 702,928 |
| 2018-05-04 | $14.83 | $14.90 | $14.81 | $14.89 | $11.81 | 224,653 |
| 2018-05-03 | $14.81 | $14.84 | $14.79 | $14.79 | $11.73 | 368,660 |
| 2018-05-02 | $14.75 | $14.82 | $14.75 | $14.81 | $11.75 | 328,127 |
| 2018-05-01 | $14.77 | $14.78 | $14.74 | $14.75 | $11.70 | 410,877 |
| 2018-04-30 | $14.71 | $14.75 | $14.67 | $14.75 | $11.70 | 385,135 |
| 2018-04-27 | $14.62 | $14.71 | $14.60 | $14.68 | $11.65 | 439,581 |
| 2018-04-26 | $14.56 | $14.59 | $14.55 | $14.58 | $11.57 | 397,371 |
| 2018-04-25 | $14.56 | $14.56 | $14.51 | $14.54 | $11.53 | 515,809 |
| 2018-04-24 | $14.47 | $14.56 | $14.46 | $14.56 | $11.55 | 578,683 |
| 2018-04-23 | $14.45 | $14.49 | $14.43 | $14.46 | $11.47 | 290,333 |
| 2018-04-20 | $14.45 | $14.49 | $14.44 | $14.49 | $11.49 | 209,740 |
| 2018-04-19 | $14.45 | $14.47 | $14.42 | $14.45 | $11.46 | 341,597 |
| 2018-04-18 | $14.51 | $14.55 | $14.45 | $14.47 | $11.48 | 369,810 |
| 2018-04-17 | $14.51 | $14.53 | $14.50 | $14.51 | $11.51 | 293,305 |
| 2018-04-16 | $14.50 | $14.52 | $14.49 | $14.50 | $11.50 | 259,323 |
| 2018-04-13 | $14.50 | $14.53 | $14.49 | $14.50 | $11.50 | 178,288 |
| 2018-04-12 | $14.56 | $14.56 | $14.50 | $14.51 | $11.51 | 266,336 |
| 2018-04-11 | $14.56 | $14.61 | $14.53 | $14.61 | $11.53 | 223,635 |
| 2018-04-10 | $14.58 | $14.59 | $14.52 | $14.52 | $11.46 | 314,736 |
| 2018-04-09 | $14.62 | $14.62 | $14.57 | $14.58 | $11.51 | 244,819 |
| 2018-04-06 | $14.57 | $14.64 | $14.56 | $14.56 | $11.49 | 294,492 |
| 2018-04-05 | $14.51 | $14.52 | $14.47 | $14.52 | $11.46 | 274,051 |
| 2018-04-04 | $14.54 | $14.55 | $14.46 | $14.48 | $11.43 | 575,356 |
| 2018-04-03 | $14.58 | $14.59 | $14.45 | $14.49 | $11.44 | 438,717 |
| 2018-04-02 | $14.57 | $14.58 | $14.53 | $14.55 | $11.49 | 495,122 |
| 2018-03-29 | $14.43 | $14.53 | $14.43 | $14.51 | $11.45 | 335,449 |
| 2018-03-28 | $14.42 | $14.48 | $14.39 | $14.43 | $11.39 | 449,142 |
| 2018-03-27 | $14.34 | $14.40 | $14.34 | $14.39 | $11.36 | 353,291 |
| 2018-03-26 | $14.35 | $14.36 | $14.32 | $14.35 | $11.33 | 281,931 |
| 2018-03-23 | $14.40 | $14.40 | $14.36 | $14.36 | $11.34 | 286,755 |
| 2018-03-22 | $14.38 | $14.42 | $14.37 | $14.40 | $11.37 | 205,375 |
| 2018-03-21 | $14.36 | $14.37 | $14.32 | $14.37 | $11.34 | 314,321 |
| 2018-03-20 | $14.39 | $14.40 | $14.35 | $14.38 | $11.35 | 286,519 |
| 2018-03-19 | $14.40 | $14.40 | $14.34 | $14.40 | $11.37 | 436,349 |
| 2018-03-16 | $14.38 | $14.41 | $14.35 | $14.40 | $11.37 | 305,878 |
| 2018-03-15 | $14.43 | $14.45 | $14.38 | $14.38 | $11.35 | 316,225 |
| 2018-03-14 | $14.45 | $14.46 | $14.41 | $14.43 | $11.39 | 334,379 |
| 2018-03-13 | $14.51 | $14.54 | $14.48 | $14.49 | $11.38 | 679,706 |
| 2018-03-12 | $14.51 | $14.52 | $14.45 | $14.52 | $11.40 | 274,998 |
| 2018-03-09 | $14.42 | $14.51 | $14.39 | $14.47 | $11.36 | 395,648 |
| 2018-03-08 | $14.42 | $14.48 | $14.40 | $14.42 | $11.33 | 328,652 |
| 2018-03-07 | $14.42 | $14.44 | $14.40 | $14.44 | $11.34 | 264,734 |
| 2018-03-06 | $14.41 | $14.47 | $14.37 | $14.42 | $11.33 | 450,049 |
| 2018-03-05 | $14.41 | $14.45 | $14.38 | $14.42 | $11.33 | 319,038 |
| 2018-03-02 | $14.37 | $14.41 | $14.34 | $14.40 | $11.31 | 380,745 |
| 2018-03-01 | $14.43 | $14.43 | $14.34 | $14.38 | $11.29 | 252,103 |
| 2018-02-28 | $14.46 | $14.46 | $14.37 | $14.40 | $11.31 | 277,341 |
| 2018-02-27 | $14.44 | $14.45 | $14.38 | $14.41 | $11.32 | 310,921 |
| 2018-02-26 | $14.44 | $14.45 | $14.39 | $14.42 | $11.33 | 408,960 |
| 2018-02-23 | $14.35 | $14.46 | $14.33 | $14.40 | $11.31 | 435,052 |
| 2018-02-22 | $14.36 | $14.40 | $14.27 | $14.32 | $11.25 | 456,423 |
| 2018-02-21 | $14.46 | $14.46 | $14.34 | $14.36 | $11.28 | 388,601 |
| 2018-02-20 | $14.45 | $14.50 | $14.38 | $14.42 | $11.33 | 360,532 |
| 2018-02-16 | $14.47 | $14.48 | $14.43 | $14.45 | $11.35 | 275,038 |
| 2018-02-15 | $14.47 | $14.49 | $14.41 | $14.47 | $11.36 | 604,182 |
| 2018-02-14 | $14.50 | $14.53 | $14.43 | $14.47 | $11.36 | 469,142 |
| 2018-02-13 | $14.56 | $14.63 | $14.49 | $14.61 | $11.42 | 602,745 |
| 2018-02-12 | $14.44 | $14.55 | $14.41 | $14.53 | $11.36 | 652,377 |
| 2018-02-09 | $14.50 | $14.50 | $14.35 | $14.43 | $11.28 | 643,367 |
| 2018-02-08 | $14.53 | $14.56 | $14.49 | $14.51 | $11.34 | 636,908 |
| 2018-02-07 | $14.51 | $14.67 | $14.51 | $14.56 | $11.38 | 687,389 |
| 2018-02-06 | $14.29 | $14.51 | $14.26 | $14.51 | $11.34 | 884,876 |
| 2018-02-05 | $14.46 | $14.48 | $14.06 | $14.33 | $11.20 | 1,046,724 |
| 2018-02-02 | $14.52 | $14.56 | $14.46 | $14.48 | $11.32 | 692,982 |
| 2018-02-01 | $14.67 | $14.71 | $14.60 | $14.62 | $11.43 | 564,888 |
| 2018-01-31 | $14.70 | $14.75 | $14.64 | $14.67 | $11.46 | 575,226 |
| 2018-01-30 | $14.71 | $14.74 | $14.65 | $14.67 | $11.46 | 790,553 |
| 2018-01-29 | $14.93 | $14.93 | $14.71 | $14.74 | $11.52 | 1,334,408 |
| 2018-01-26 | $15.08 | $15.08 | $14.95 | $14.98 | $11.71 | 1,108,893 |
| 2018-01-25 | $15.18 | $15.19 | $15.08 | $15.09 | $11.79 | 676,146 |
| 2018-01-24 | $15.25 | $15.26 | $15.16 | $15.18 | $11.86 | 771,955 |
| 2018-01-23 | $15.28 | $15.30 | $15.25 | $15.25 | $11.92 | 270,858 |
| 2018-01-22 | $15.27 | $15.29 | $15.23 | $15.26 | $11.93 | 382,262 |
| 2018-01-19 | $15.25 | $15.28 | $15.22 | $15.25 | $11.92 | 444,959 |
| 2018-01-18 | $15.26 | $15.29 | $15.25 | $15.27 | $11.93 | 461,106 |
| 2018-01-17 | $15.32 | $15.35 | $15.26 | $15.30 | $11.96 | 709,929 |
| 2018-01-16 | $15.37 | $15.38 | $15.25 | $15.33 | $11.98 | 438,628 |
| 2018-01-12 | $15.38 | $15.38 | $15.28 | $15.30 | $11.96 | 547,469 |
| 2018-01-11 | $15.44 | $15.46 | $15.39 | $15.40 | $12.04 | 421,424 |
| 2018-01-10 | $15.54 | $15.54 | $15.41 | $15.52 | $12.07 | 718,960 |
| 2018-01-09 | $15.64 | $15.65 | $15.57 | $15.59 | $12.13 | 538,015 |
| 2018-01-08 | $15.64 | $15.67 | $15.63 | $15.65 | $12.17 | 273,706 |
| 2018-01-05 | $15.58 | $15.64 | $15.54 | $15.60 | $12.13 | 524,575 |
| 2018-01-04 | $15.53 | $15.60 | $15.53 | $15.58 | $12.12 | 354,457 |
| 2018-01-03 | $15.48 | $15.56 | $15.48 | $15.53 | $12.08 | 289,689 |
| 2018-01-02 | $15.47 | $15.48 | $15.42 | $15.47 | $12.03 | 478,715 |
| 2017-12-29 | $15.45 | $15.50 | $15.42 | $15.44 | $12.01 | 559,229 |
| 2017-12-28 | $15.33 | $15.43 | $15.33 | $15.43 | $12.00 | 381,712 |
| 2017-12-27 | $15.31 | $15.38 | $15.28 | $15.35 | $11.94 | 418,239 |
| 2017-12-26 | $15.30 | $15.31 | $15.25 | $15.27 | $11.88 | 264,438 |
| 2017-12-22 | $15.26 | $15.29 | $15.24 | $15.25 | $11.86 | 238,130 |
| 2017-12-21 | $15.20 | $15.26 | $15.20 | $15.26 | $11.87 | 407,473 |
| 2017-12-20 | $15.26 | $15.26 | $15.21 | $15.24 | $11.85 | 513,794 |
| 2017-12-19 | $15.35 | $15.36 | $15.27 | $15.30 | $11.90 | 457,492 |
| 2017-12-18 | $15.42 | $15.42 | $15.38 | $15.39 | $11.97 | 269,454 |
| 2017-12-15 | $15.41 | $15.45 | $15.40 | $15.41 | $11.99 | 343,025 |
| 2017-12-14 | $15.44 | $15.47 | $15.38 | $15.45 | $12.02 | 409,479 |
| 2017-12-13 | $15.57 | $15.59 | $15.47 | $15.49 | $11.99 | 703,973 |
| 2017-12-12 | $15.61 | $15.62 | $15.58 | $15.59 | $12.07 | 458,293 |
| 2017-12-11 | $15.65 | $15.65 | $15.60 | $15.64 | $12.10 | 309,745 |
| 2017-12-08 | $15.62 | $15.70 | $15.60 | $15.68 | $12.13 | 361,421 |
| 2017-12-07 | $15.56 | $15.66 | $15.55 | $15.65 | $12.11 | 270,984 |
| 2017-12-06 | $15.49 | $15.58 | $15.48 | $15.58 | $12.06 | 452,230 |
| 2017-12-05 | $15.41 | $15.49 | $15.40 | $15.46 | $11.96 | 324,065 |
| 2017-12-04 | $15.47 | $15.47 | $15.32 | $15.40 | $11.92 | 628,324 |
| 2017-12-01 | $15.34 | $15.35 | $15.29 | $15.31 | $11.85 | 370,974 |
| 2017-11-30 | $15.28 | $15.33 | $15.24 | $15.28 | $11.83 | 431,667 |
| 2017-11-29 | $15.29 | $15.34 | $15.21 | $15.30 | $11.84 | 467,554 |
| 2017-11-28 | $15.41 | $15.41 | $15.29 | $15.33 | $11.86 | 413,707 |
| 2017-11-27 | $15.42 | $15.43 | $15.39 | $15.41 | $11.93 | 242,120 |
| 2017-11-24 | $15.43 | $15.43 | $15.36 | $15.43 | $11.94 | 101,086 |
| 2017-11-22 | $15.38 | $15.43 | $15.34 | $15.43 | $11.94 | 257,585 |
| 2017-11-21 | $15.41 | $15.45 | $15.38 | $15.38 | $11.90 | 220,970 |
| 2017-11-20 | $15.41 | $15.43 | $15.38 | $15.42 | $11.93 | 234,581 |
| 2017-11-17 | $15.43 | $15.45 | $15.40 | $15.43 | $11.94 | 228,827 |
| 2017-11-16 | $15.39 | $15.41 | $15.36 | $15.39 | $11.91 | 264,260 |
| 2017-11-15 | $15.40 | $15.41 | $15.36 | $15.38 | $11.90 | 311,897 |
| 2017-11-14 | $15.30 | $15.37 | $15.30 | $15.35 | $11.88 | 318,891 |
| 2017-11-13 | $15.39 | $15.42 | $15.36 | $15.40 | $11.86 | 444,978 |
| 2017-11-10 | $15.31 | $15.36 | $15.29 | $15.36 | $11.83 | 354,509 |
| 2017-11-09 | $15.35 | $15.38 | $15.28 | $15.35 | $11.82 | 286,591 |
| 2017-11-08 | $15.35 | $15.35 | $15.28 | $15.35 | $11.82 | 313,271 |
| 2017-11-07 | $15.28 | $15.34 | $15.26 | $15.32 | $11.80 | 244,187 |
| 2017-11-06 | $15.25 | $15.31 | $15.21 | $15.31 | $11.79 | 227,384 |
| 2017-11-03 | $15.18 | $15.29 | $15.17 | $15.23 | $11.73 | 305,315 |
| 2017-11-02 | $15.15 | $15.23 | $15.14 | $15.18 | $11.69 | 368,587 |
| 2017-11-01 | $15.20 | $15.20 | $15.13 | $15.15 | $11.67 | 399,546 |
| 2017-10-31 | $15.17 | $15.18 | $15.11 | $15.17 | $11.68 | 384,389 |
| 2017-10-30 | $15.24 | $15.27 | $15.17 | $15.17 | $11.68 | 349,235 |
| 2017-10-27 | $15.27 | $15.29 | $15.15 | $15.17 | $11.68 | 549,137 |
| 2017-10-26 | $15.36 | $15.38 | $15.28 | $15.29 | $11.78 | 342,220 |
| 2017-10-25 | $15.43 | $15.43 | $15.34 | $15.34 | $11.82 | 472,829 |
| 2017-10-24 | $15.46 | $15.49 | $15.45 | $15.48 | $11.92 | 185,231 |
| 2017-10-23 | $15.45 | $15.50 | $15.44 | $15.49 | $11.93 | 200,555 |
| 2017-10-20 | $15.50 | $15.50 | $15.44 | $15.44 | $11.89 | 282,793 |
| 2017-10-19 | $15.55 | $15.56 | $15.50 | $15.55 | $11.98 | 266,985 |
| 2017-10-18 | $15.49 | $15.54 | $15.45 | $15.53 | $11.96 | 246,954 |
| 2017-10-17 | $15.50 | $15.53 | $15.45 | $15.48 | $11.92 | 249,350 |
| 2017-10-16 | $15.53 | $15.55 | $15.50 | $15.52 | $11.95 | 223,728 |
| 2017-10-13 | $15.53 | $15.56 | $15.50 | $15.55 | $11.98 | 203,040 |
| 2017-10-12 | $15.47 | $15.48 | $15.45 | $15.48 | $11.92 | 278,664 |
| 2017-10-11 | $15.49 | $15.53 | $15.49 | $15.51 | $11.89 | 296,359 |
| 2017-10-10 | $15.47 | $15.54 | $15.47 | $15.49 | $11.88 | 250,976 |
| 2017-10-09 | $15.45 | $15.51 | $15.45 | $15.47 | $11.86 | 172,902 |
| 2017-10-06 | $15.45 | $15.51 | $15.41 | $15.43 | $11.83 | 423,187 |
| 2017-10-05 | $15.51 | $15.51 | $15.46 | $15.47 | $11.86 | 237,081 |
| 2017-10-04 | $15.43 | $15.50 | $15.38 | $15.49 | $11.88 | 364,779 |
| 2017-10-03 | $15.47 | $15.47 | $15.42 | $15.47 | $11.86 | 292,980 |
| 2017-10-02 | $15.44 | $15.47 | $15.40 | $15.44 | $11.84 | 279,373 |
| 2017-09-29 | $15.38 | $15.39 | $15.35 | $15.39 | $11.80 | 326,204 |
| 2017-09-28 | $15.36 | $15.37 | $15.29 | $15.36 | $11.78 | 456,443 |
| 2017-09-27 | $15.52 | $15.53 | $15.38 | $15.38 | $11.79 | 542,104 |
| 2017-09-26 | $15.66 | $15.67 | $15.53 | $15.57 | $11.94 | 467,200 |
| 2017-09-25 | $15.58 | $15.65 | $15.56 | $15.65 | $12.00 | 311,229 |
| 2017-09-22 | $15.48 | $15.58 | $15.48 | $15.58 | $11.94 | 326,823 |
| 2017-09-21 | $15.60 | $15.65 | $15.43 | $15.48 | $11.87 | 532,297 |
| 2017-09-20 | $15.69 | $15.73 | $15.59 | $15.62 | $11.98 | 359,582 |
| 2017-09-19 | $15.73 | $15.73 | $15.68 | $15.72 | $12.05 | 249,345 |
| 2017-09-18 | $15.69 | $15.72 | $15.67 | $15.71 | $12.04 | 441,790 |
| 2017-09-15 | $15.72 | $15.74 | $15.66 | $15.70 | $12.04 | 335,328 |
| 2017-09-14 | $15.73 | $15.75 | $15.67 | $15.70 | $12.04 | 244,863 |
| 2017-09-13 | $15.81 | $15.83 | $15.78 | $15.80 | $12.06 | 270,196 |
| 2017-09-12 | $15.74 | $15.82 | $15.74 | $15.81 | $12.07 | 461,790 |
| 2017-09-11 | $15.75 | $15.79 | $15.71 | $15.78 | $12.04 | 408,981 |
| 2017-09-08 | $15.76 | $15.77 | $15.69 | $15.77 | $12.03 | 612,770 |
| 2017-09-07 | $15.69 | $15.75 | $15.65 | $15.72 | $12.00 | 768,954 |
| 2017-09-06 | $15.66 | $15.66 | $15.62 | $15.66 | $11.95 | 277,353 |
| 2017-09-05 | $15.66 | $15.67 | $15.57 | $15.61 | $11.91 | 393,038 |
| 2017-09-01 | $15.64 | $15.66 | $15.60 | $15.64 | $11.94 | 295,488 |
| 2017-08-31 | $15.55 | $15.61 | $15.53 | $15.60 | $11.91 | 289,384 |
| 2017-08-30 | $15.57 | $15.59 | $15.50 | $15.51 | $11.84 | 346,935 |
| 2017-08-29 | $15.50 | $15.59 | $15.50 | $15.57 | $11.88 | 591,376 |
| 2017-08-28 | $15.47 | $15.50 | $15.46 | $15.48 | $11.81 | 408,133 |
| 2017-08-25 | $15.51 | $15.51 | $15.47 | $15.49 | $11.82 | 162,348 |
| 2017-08-24 | $15.47 | $15.53 | $15.47 | $15.50 | $11.83 | 191,540 |
| 2017-08-23 | $15.51 | $15.54 | $15.48 | $15.54 | $11.86 | 181,806 |
| 2017-08-22 | $15.50 | $15.51 | $15.47 | $15.47 | $11.81 | 229,667 |
| 2017-08-21 | $15.46 | $15.51 | $15.43 | $15.51 | $11.84 | 289,017 |
| 2017-08-18 | $15.43 | $15.45 | $15.33 | $15.45 | $11.79 | 298,398 |
| 2017-08-17 | $15.32 | $15.43 | $15.32 | $15.42 | $11.77 | 418,503 |
| 2017-08-16 | $15.27 | $15.37 | $15.27 | $15.36 | $11.72 | 319,702 |
| 2017-08-15 | $15.25 | $15.30 | $15.23 | $15.27 | $11.65 | 252,585 |
| 2017-08-14 | $15.30 | $15.34 | $15.26 | $15.29 | $11.67 | 281,524 |
| 2017-08-11 | $15.13 | $15.29 | $15.11 | $15.28 | $11.66 | 479,943 |
| 2017-08-10 | $15.32 | $15.34 | $15.23 | $15.27 | $11.60 | 563,744 |
| 2017-08-09 | $15.37 | $15.41 | $15.28 | $15.30 | $11.62 | 696,302 |
| 2017-08-08 | $15.45 | $15.45 | $15.35 | $15.35 | $11.66 | 359,640 |
| 2017-08-07 | $15.45 | $15.46 | $15.43 | $15.45 | $11.74 | 276,206 |
| 2017-08-04 | $15.50 | $15.52 | $15.41 | $15.41 | $11.70 | 449,999 |
| 2017-08-03 | $15.50 | $15.55 | $15.49 | $15.50 | $11.77 | 363,942 |
| 2017-08-02 | $15.50 | $15.52 | $15.47 | $15.49 | $11.77 | 497,745 |
| 2017-08-01 | $15.54 | $15.54 | $15.48 | $15.50 | $11.77 | 574,172 |
| 2017-07-31 | $15.50 | $15.52 | $15.46 | $15.49 | $11.77 | 289,052 |
| 2017-07-28 | $15.42 | $15.48 | $15.39 | $15.48 | $11.76 | 241,021 |
| 2017-07-27 | $15.41 | $15.44 | $15.37 | $15.39 | $11.69 | 320,302 |
| 2017-07-26 | $15.38 | $15.45 | $15.37 | $15.40 | $11.70 | 275,000 |
| 2017-07-25 | $15.44 | $15.44 | $15.35 | $15.39 | $11.69 | 320,611 |
| 2017-07-24 | $15.40 | $15.45 | $15.37 | $15.45 | $11.74 | 430,906 |
| 2017-07-21 | $15.38 | $15.41 | $15.35 | $15.39 | $11.69 | 152,453 |
| 2017-07-20 | $15.36 | $15.37 | $15.31 | $15.37 | $11.67 | 278,324 |
| 2017-07-19 | $15.35 | $15.35 | $15.28 | $15.31 | $11.63 | 414,073 |
| 2017-07-18 | $15.31 | $15.34 | $15.31 | $15.33 | $11.64 | 213,818 |
| 2017-07-17 | $15.36 | $15.36 | $15.28 | $15.29 | $11.61 | 240,236 |
| 2017-07-14 | $15.34 | $15.38 | $15.30 | $15.38 | $11.68 | 295,807 |
| 2017-07-13 | $15.30 | $15.31 | $15.24 | $15.27 | $11.60 | 369,975 |
| 2017-07-12 | $15.25 | $15.30 | $15.24 | $15.27 | $11.60 | 362,057 |
| 2017-07-11 | $15.22 | $15.27 | $15.22 | $15.27 | $11.54 | 393,000 |
| 2017-07-10 | $15.18 | $15.23 | $15.16 | $15.22 | $11.51 | 409,772 |
| 2017-07-07 | $15.11 | $15.16 | $15.11 | $15.15 | $11.45 | 364,485 |
| 2017-07-06 | $15.17 | $15.20 | $15.13 | $15.13 | $11.44 | 362,008 |
| 2017-07-05 | $15.23 | $15.28 | $15.20 | $15.22 | $11.51 | 361,760 |
| 2017-07-03 | $15.20 | $15.23 | $15.16 | $15.23 | $11.51 | 244,919 |
| 2017-06-30 | $15.15 | $15.17 | $15.11 | $15.15 | $11.45 | 273,306 |
| 2017-06-29 | $15.21 | $15.21 | $15.12 | $15.14 | $11.45 | 421,602 |
| 2017-06-28 | $15.23 | $15.25 | $15.18 | $15.23 | $11.51 | 278,231 |
| 2017-06-27 | $15.25 | $15.25 | $15.20 | $15.21 | $11.50 | 293,059 |
| 2017-06-26 | $15.26 | $15.29 | $15.21 | $15.26 | $11.54 | 283,059 |
| 2017-06-23 | $15.21 | $15.24 | $15.21 | $15.23 | $11.51 | 275,797 |
| 2017-06-22 | $15.23 | $15.23 | $15.18 | $15.22 | $11.51 | 243,042 |
| 2017-06-21 | $15.20 | $15.23 | $15.16 | $15.20 | $11.49 | 295,149 |
| 2017-06-20 | $15.18 | $15.20 | $15.15 | $15.20 | $11.49 | 241,131 |
| 2017-06-19 | $15.15 | $15.18 | $15.13 | $15.16 | $11.46 | 310,160 |
| 2017-06-16 | $15.16 | $15.17 | $15.11 | $15.13 | $11.44 | 317,188 |
| 2017-06-15 | $15.13 | $15.14 | $15.11 | $15.14 | $11.45 | 173,908 |
| 2017-06-14 | $15.14 | $15.15 | $15.09 | $15.14 | $11.45 | 311,600 |
| 2017-06-13 | $15.11 | $15.13 | $15.05 | $15.08 | $11.40 | 332,798 |
| 2017-06-12 | $15.11 | $15.17 | $15.11 | $15.16 | $11.41 | 362,444 |
| 2017-06-09 | $15.14 | $15.15 | $15.10 | $15.11 | $11.37 | 388,943 |
| 2017-06-08 | $15.19 | $15.21 | $15.13 | $15.15 | $11.40 | 376,861 |
| 2017-06-07 | $15.18 | $15.19 | $15.14 | $15.17 | $11.41 | 350,681 |
| 2017-06-06 | $15.16 | $15.19 | $15.13 | $15.17 | $11.41 | 312,187 |
| 2017-06-05 | $15.15 | $15.16 | $15.09 | $15.13 | $11.38 | 237,771 |
| 2017-06-02 | $15.16 | $15.19 | $15.10 | $15.15 | $11.40 | 357,546 |
| 2017-06-01 | $15.14 | $15.18 | $15.11 | $15.13 | $11.38 | 366,836 |
| 2017-05-31 | $15.06 | $15.10 | $15.05 | $15.09 | $11.35 | 277,709 |
| 2017-05-30 | $15.01 | $15.05 | $15.00 | $15.05 | $11.32 | 157,119 |
| 2017-05-26 | $15.02 | $15.04 | $14.96 | $14.97 | $11.26 | 376,447 |
| 2017-05-25 | $15.00 | $15.10 | $14.95 | $14.98 | $11.27 | 263,144 |
| 2017-05-24 | $14.96 | $15.04 | $14.96 | $15.00 | $11.29 | 246,781 |
| 2017-05-23 | $14.94 | $14.99 | $14.93 | $14.99 | $11.28 | 329,057 |
| 2017-05-22 | $14.93 | $14.94 | $14.89 | $14.92 | $11.22 | 225,945 |
| 2017-05-19 | $14.94 | $14.94 | $14.88 | $14.91 | $11.22 | 195,875 |
| 2017-05-18 | $14.95 | $15.01 | $14.91 | $14.93 | $11.23 | 274,004 |
| 2017-05-17 | $14.88 | $14.99 | $14.88 | $14.91 | $11.22 | 428,826 |
| 2017-05-16 | $14.85 | $14.90 | $14.84 | $14.87 | $11.19 | 306,108 |
| 2017-05-15 | $14.79 | $14.88 | $14.79 | $14.85 | $11.17 | 446,069 |
| 2017-05-12 | $14.77 | $14.84 | $14.77 | $14.81 | $11.14 | 492,955 |
| 2017-05-11 | $14.68 | $14.76 | $14.67 | $14.73 | $11.08 | 243,803 |
| 2017-05-10 | $14.78 | $14.78 | $14.73 | $14.76 | $11.05 | 364,219 |
| 2017-05-09 | $14.78 | $14.80 | $14.75 | $14.76 | $11.05 | 346,222 |
| 2017-05-08 | $14.81 | $14.83 | $14.77 | $14.80 | $11.08 | 446,374 |
| 2017-05-05 | $14.77 | $14.82 | $14.76 | $14.79 | $11.07 | 239,710 |
| 2017-05-04 | $14.79 | $14.80 | $14.77 | $14.77 | $11.06 | 290,423 |
| 2017-05-03 | $14.82 | $14.86 | $14.80 | $14.80 | $11.08 | 328,376 |
| 2017-05-02 | $14.81 | $14.85 | $14.79 | $14.80 | $11.08 | 393,449 |
| 2017-05-01 | $14.86 | $14.89 | $14.79 | $14.81 | $11.09 | 459,670 |
| 2017-04-28 | $14.77 | $14.87 | $14.77 | $14.83 | $11.10 | 440,657 |
| 2017-04-27 | $14.76 | $14.83 | $14.76 | $14.79 | $11.07 | 253,876 |
| 2017-04-26 | $14.73 | $14.81 | $14.73 | $14.76 | $11.05 | 396,069 |
| 2017-04-25 | $14.80 | $14.85 | $14.74 | $14.74 | $11.04 | 543,574 |
| 2017-04-24 | $14.90 | $14.94 | $14.83 | $14.83 | $11.10 | 324,285 |
| 2017-04-21 | $15.00 | $15.00 | $14.91 | $14.92 | $11.17 | 448,907 |
| 2017-04-20 | $14.94 | $14.98 | $14.91 | $14.96 | $11.20 | 433,913 |
| 2017-04-19 | $14.89 | $14.93 | $14.86 | $14.93 | $11.18 | 302,717 |
| 2017-04-18 | $14.85 | $14.90 | $14.85 | $14.87 | $11.13 | 399,085 |
| 2017-04-17 | $14.84 | $14.89 | $14.83 | $14.83 | $11.10 | 355,723 |
| 2017-04-13 | $14.86 | $14.90 | $14.82 | $14.86 | $11.13 | 524,378 |
| 2017-04-12 | $14.79 | $14.84 | $14.77 | $14.81 | $11.09 | 487,881 |
| 2017-04-11 | $14.72 | $14.77 | $14.72 | $14.77 | $11.06 | 294,042 |
| 2017-04-10 | $14.74 | $14.79 | $14.73 | $14.79 | $11.02 | 362,088 |
| 2017-04-07 | $14.71 | $14.73 | $14.70 | $14.71 | $10.96 | 367,120 |
| 2017-04-06 | $14.67 | $14.74 | $14.64 | $14.71 | $10.96 | 472,893 |
| 2017-04-05 | $14.68 | $14.71 | $14.65 | $14.66 | $10.92 | 317,323 |
| 2017-04-04 | $14.72 | $14.73 | $14.66 | $14.66 | $10.92 | 268,468 |
| 2017-04-03 | $14.68 | $14.71 | $14.65 | $14.70 | $10.95 | 373,468 |
| 2017-03-31 | $14.60 | $14.63 | $14.59 | $14.62 | $10.89 | 259,178 |
| 2017-03-30 | $14.62 | $14.67 | $14.59 | $14.62 | $10.89 | 328,740 |
| 2017-03-29 | $14.58 | $14.61 | $14.56 | $14.61 | $10.88 | 348,182 |
| 2017-03-28 | $14.59 | $14.60 | $14.54 | $14.54 | $10.83 | 253,560 |
| 2017-03-27 | $14.56 | $14.59 | $14.52 | $14.57 | $10.85 | 331,955 |
| 2017-03-24 | $14.41 | $14.55 | $14.39 | $14.53 | $10.82 | 630,608 |
| 2017-03-23 | $14.38 | $14.40 | $14.34 | $14.39 | $10.72 | 612,778 |
| 2017-03-22 | $14.40 | $14.43 | $14.36 | $14.38 | $10.71 | 486,832 |
| 2017-03-21 | $14.39 | $14.52 | $14.35 | $14.39 | $10.72 | 524,582 |
| 2017-03-20 | $14.30 | $14.39 | $14.28 | $14.39 | $10.72 | 600,174 |
| 2017-03-17 | $14.24 | $14.29 | $14.24 | $14.28 | $10.64 | 323,852 |
| 2017-03-16 | $14.30 | $14.30 | $14.17 | $14.27 | $10.63 | 342,468 |
| 2017-03-15 | $14.09 | $14.27 | $14.05 | $14.27 | $10.63 | 397,219 |
| 2017-03-14 | $14.06 | $14.12 | $14.06 | $14.09 | $10.50 | 368,341 |
| 2017-03-13 | $14.09 | $14.10 | $14.04 | $14.06 | $10.47 | 416,997 |
| 2017-03-10 | $14.10 | $14.20 | $14.05 | $14.11 | $10.46 | 738,405 |
| 2017-03-09 | $14.29 | $14.32 | $14.06 | $14.08 | $10.44 | 822,722 |
| 2017-03-08 | $14.31 | $14.32 | $14.27 | $14.32 | $10.61 | 501,415 |
| 2017-03-07 | $14.41 | $14.42 | $14.35 | $14.38 | $10.66 | 419,640 |
| 2017-03-06 | $14.43 | $14.45 | $14.36 | $14.38 | $10.66 | 443,265 |
| 2017-03-03 | $14.47 | $14.53 | $14.40 | $14.41 | $10.68 | 413,187 |
| 2017-03-02 | $14.52 | $14.53 | $14.42 | $14.46 | $10.72 | 707,909 |
| 2017-03-01 | $14.57 | $14.57 | $14.51 | $14.53 | $10.77 | 560,562 |
| 2017-02-28 | $14.61 | $14.63 | $14.55 | $14.57 | $10.80 | 352,566 |
| 2017-02-27 | $14.64 | $14.64 | $14.55 | $14.55 | $10.78 | 397,823 |
| 2017-02-24 | $14.56 | $14.64 | $14.55 | $14.64 | $10.85 | 388,299 |
| 2017-02-23 | $14.54 | $14.59 | $14.49 | $14.52 | $10.76 | 298,373 |
| 2017-02-22 | $14.51 | $14.55 | $14.47 | $14.49 | $10.74 | 384,456 |
| 2017-02-21 | $14.41 | $14.49 | $14.41 | $14.48 | $10.73 | 386,299 |
| 2017-02-17 | $14.41 | $14.45 | $14.39 | $14.40 | $10.67 | 365,823 |
| 2017-02-16 | $14.26 | $14.40 | $14.26 | $14.37 | $10.65 | 380,342 |
| 2017-02-15 | $14.38 | $14.44 | $14.26 | $14.26 | $10.57 | 630,206 |
| 2017-02-14 | $14.52 | $14.57 | $14.42 | $14.42 | $10.69 | 443,941 |
| 2017-02-13 | $14.55 | $14.56 | $14.50 | $14.51 | $10.75 | 339,857 |
| 2017-02-10 | $14.59 | $14.62 | $14.58 | $14.62 | $10.78 | 368,870 |
| 2017-02-09 | $14.65 | $14.67 | $14.58 | $14.59 | $10.76 | 388,615 |
| 2017-02-08 | $14.65 | $14.69 | $14.63 | $14.68 | $10.83 | 364,097 |
| 2017-02-07 | $14.57 | $14.62 | $14.57 | $14.62 | $10.78 | 269,124 |
| 2017-02-06 | $14.61 | $14.65 | $14.56 | $14.57 | $10.75 | 382,520 |
| 2017-02-03 | $14.67 | $14.67 | $14.57 | $14.59 | $10.76 | 350,852 |
| 2017-02-02 | $14.63 | $14.67 | $14.57 | $14.61 | $10.77 | 393,326 |
| 2017-02-01 | $14.65 | $14.66 | $14.59 | $14.61 | $10.77 | 364,973 |
| 2017-01-31 | $14.65 | $14.66 | $14.61 | $14.65 | $10.80 | 340,426 |
| 2017-01-30 | $14.60 | $14.61 | $14.56 | $14.60 | $10.77 | 339,507 |
| 2017-01-27 | $14.57 | $14.58 | $14.51 | $14.58 | $10.75 | 572,055 |
| 2017-01-26 | $14.50 | $14.54 | $14.44 | $14.54 | $10.72 | 556,702 |
| 2017-01-25 | $14.53 | $14.56 | $14.47 | $14.52 | $10.71 | 647,774 |
| 2017-01-24 | $14.50 | $14.59 | $14.50 | $14.54 | $10.72 | 357,242 |
| 2017-01-23 | $14.52 | $14.59 | $14.52 | $14.54 | $10.72 | 295,052 |
| 2017-01-20 | $14.58 | $14.58 | $14.47 | $14.51 | $10.70 | 440,856 |
| 2017-01-19 | $14.61 | $14.62 | $14.53 | $14.58 | $10.75 | 414,230 |
| 2017-01-18 | $14.65 | $14.68 | $14.62 | $14.63 | $10.79 | 474,175 |
| 2017-01-17 | $14.64 | $14.68 | $14.62 | $14.66 | $10.81 | 984,986 |
| 2017-01-13 | $14.64 | $14.64 | $14.59 | $14.63 | $10.79 | 441,438 |
| 2017-01-12 | $14.72 | $14.73 | $14.62 | $14.64 | $10.80 | 828,155 |
| 2017-01-11 | $14.62 | $14.70 | $14.62 | $14.68 | $10.83 | 425,885 |
| 2017-01-10 | $14.73 | $14.80 | $14.71 | $14.73 | $10.81 | 434,146 |
| 2017-01-09 | $14.72 | $14.78 | $14.72 | $14.72 | $10.80 | 574,391 |
| 2017-01-06 | $14.68 | $14.69 | $14.63 | $14.68 | $10.77 | 539,470 |
| 2017-01-05 | $14.67 | $14.68 | $14.64 | $14.66 | $10.76 | 538,415 |
| 2017-01-04 | $14.51 | $14.62 | $14.51 | $14.60 | $10.71 | 509,021 |
| 2017-01-03 | $14.45 | $14.53 | $14.38 | $14.49 | $10.63 | 530,708 |
| 2016-12-30 | $14.39 | $14.46 | $14.36 | $14.46 | $10.61 | 712,665 |
| 2016-12-29 | $14.29 | $14.38 | $14.24 | $14.32 | $10.51 | 869,355 |
| 2016-12-28 | $14.16 | $14.29 | $14.12 | $14.29 | $10.49 | 803,011 |
| 2016-12-27 | $14.15 | $14.19 | $14.09 | $14.11 | $10.35 | 806,224 |
| 2016-12-23 | $14.20 | $14.22 | $14.15 | $14.16 | $10.39 | 628,590 |
| 2016-12-22 | $14.08 | $14.17 | $14.07 | $14.17 | $10.40 | 884,442 |
| 2016-12-21 | $14.03 | $14.12 | $14.03 | $14.08 | $10.33 | 931,855 |
| 2016-12-20 | $14.03 | $14.05 | $13.99 | $14.03 | $10.30 | 802,544 |
| 2016-12-19 | $14.12 | $14.16 | $14.00 | $14.05 | $10.31 | 1,181,007 |
| 2016-12-16 | $14.06 | $14.10 | $14.02 | $14.07 | $10.33 | 801,593 |
| 2016-12-15 | $14.10 | $14.10 | $14.00 | $14.05 | $10.31 | 766,091 |
| 2016-12-14 | $14.13 | $14.27 | $14.11 | $14.13 | $10.37 | 837,838 |
| 2016-12-13 | $14.05 | $14.12 | $14.04 | $14.10 | $10.35 | 1,460,954 |
| 2016-12-12 | $14.16 | $14.19 | $14.13 | $14.13 | $10.29 | 550,396 |
| 2016-12-09 | $14.29 | $14.30 | $14.20 | $14.24 | $10.37 | 811,545 |
| 2016-12-08 | $14.36 | $14.39 | $14.27 | $14.30 | $10.42 | 701,409 |
| 2016-12-07 | $14.10 | $14.40 | $14.08 | $14.38 | $10.48 | 742,090 |
| 2016-12-06 | $13.94 | $14.07 | $13.94 | $14.07 | $10.25 | 731,568 |
| 2016-12-05 | $13.93 | $13.96 | $13.88 | $13.94 | $10.16 | 688,052 |
| 2016-12-02 | $13.98 | $13.98 | $13.85 | $13.91 | $10.13 | 1,096,977 |
| 2016-12-01 | $14.00 | $14.02 | $13.89 | $13.90 | $10.13 | 721,839 |
| 2016-11-30 | $14.02 | $14.11 | $13.96 | $14.02 | $10.21 | 862,999 |
| 2016-11-29 | $14.12 | $14.16 | $14.08 | $14.09 | $10.27 | 704,387 |
| 2016-11-28 | $14.07 | $14.19 | $14.07 | $14.15 | $10.31 | 523,245 |
| 2016-11-25 | $14.03 | $14.07 | $14.01 | $14.02 | $10.21 | 174,032 |
| 2016-11-23 | $13.93 | $14.05 | $13.92 | $14.02 | $10.21 | 700,555 |
| 2016-11-22 | $14.16 | $14.21 | $14.10 | $14.13 | $10.29 | 652,129 |
| 2016-11-21 | $14.05 | $14.18 | $14.05 | $14.13 | $10.29 | 726,117 |
| 2016-11-18 | $14.17 | $14.21 | $14.01 | $14.04 | $10.23 | 714,313 |
| 2016-11-17 | $14.30 | $14.34 | $14.18 | $14.22 | $10.36 | 666,681 |
| 2016-11-16 | $14.31 | $14.43 | $14.27 | $14.34 | $10.45 | 560,884 |
| 2016-11-15 | $14.03 | $14.32 | $14.02 | $14.32 | $10.43 | 1,007,660 |
| 2016-11-14 | $14.23 | $14.27 | $13.97 | $14.07 | $10.25 | 1,880,298 |
| 2016-11-11 | $14.33 | $14.47 | $14.22 | $14.35 | $10.45 | 915,233 |
| 2016-11-10 | $14.78 | $14.82 | $14.38 | $14.43 | $10.51 | 1,452,306 |
| 2016-11-09 | $14.97 | $14.98 | $14.87 | $14.92 | $10.81 | 1,095,216 |
| 2016-11-08 | $15.05 | $15.08 | $15.01 | $15.03 | $10.89 | 239,927 |
| 2016-11-07 | $14.99 | $15.03 | $14.99 | $15.01 | $10.88 | 504,633 |
| 2016-11-04 | $15.00 | $15.02 | $14.98 | $15.00 | $10.87 | 297,218 |
| 2016-11-03 | $15.00 | $15.03 | $14.99 | $15.00 | $10.87 | 252,379 |
| 2016-11-02 | $15.05 | $15.10 | $15.00 | $15.01 | $10.88 | 332,787 |
| 2016-11-01 | $15.10 | $15.10 | $15.00 | $15.05 | $10.91 | 594,479 |
| 2016-10-31 | $14.99 | $15.07 | $14.99 | $15.05 | $10.91 | 367,685 |
| 2016-10-28 | $15.10 | $15.10 | $14.94 | $14.96 | $10.84 | 453,435 |
| 2016-10-27 | $15.22 | $15.24 | $15.11 | $15.13 | $10.97 | 458,460 |
| 2016-10-26 | $15.31 | $15.33 | $15.23 | $15.28 | $11.07 | 264,562 |
| 2016-10-25 | $15.30 | $15.35 | $15.26 | $15.32 | $11.10 | 331,980 |
| 2016-10-24 | $15.36 | $15.42 | $15.30 | $15.32 | $11.10 | 465,786 |
| 2016-10-21 | $15.36 | $15.38 | $15.27 | $15.37 | $11.14 | 306,292 |
| 2016-10-20 | $15.26 | $15.31 | $15.11 | $15.31 | $11.10 | 547,949 |
| 2016-10-19 | $15.00 | $15.20 | $14.99 | $15.20 | $11.02 | 477,092 |
| 2016-10-18 | $14.78 | $14.96 | $14.71 | $14.96 | $10.84 | 1,153,006 |
| 2016-10-17 | $14.85 | $14.93 | $14.73 | $14.74 | $10.68 | 955,037 |
| 2016-10-14 | $15.03 | $15.06 | $14.87 | $14.87 | $10.78 | 1,461,016 |
| 2016-10-13 | $15.20 | $15.24 | $15.04 | $15.04 | $10.90 | 1,239,627 |
| 2016-10-12 | $15.51 | $15.51 | $15.26 | $15.27 | $11.07 | 860,134 |
| 2016-10-11 | $15.60 | $15.60 | $15.54 | $15.56 | $11.22 | 425,570 |
| 2016-10-10 | $15.56 | $15.59 | $15.53 | $15.56 | $11.22 | 449,191 |
| 2016-10-07 | $15.64 | $15.70 | $15.53 | $15.53 | $11.20 | 392,461 |
| 2016-10-06 | $15.68 | $15.74 | $15.60 | $15.61 | $11.26 | 477,068 |
| 2016-10-05 | $15.89 | $15.91 | $15.67 | $15.70 | $11.32 | 432,933 |
| 2016-10-04 | $16.09 | $16.09 | $15.88 | $15.88 | $11.45 | 467,859 |
| 2016-10-03 | $16.13 | $16.14 | $16.07 | $16.09 | $11.60 | 201,529 |
| 2016-09-30 | $16.19 | $16.19 | $16.07 | $16.07 | $11.59 | 296,591 |
| 2016-09-29 | $16.18 | $16.21 | $16.10 | $16.11 | $11.62 | 274,699 |
| 2016-09-28 | $16.17 | $16.22 | $16.17 | $16.19 | $11.68 | 332,322 |
| 2016-09-27 | $16.05 | $16.16 | $16.05 | $16.14 | $11.64 | 212,716 |
| 2016-09-26 | $16.10 | $16.10 | $16.02 | $16.03 | $11.56 | 301,484 |
| 2016-09-23 | $16.14 | $16.14 | $16.04 | $16.05 | $11.57 | 254,707 |
| 2016-09-22 | $16.01 | $16.14 | $15.99 | $16.14 | $11.64 | 471,046 |
| 2016-09-21 | $15.84 | $15.97 | $15.80 | $15.97 | $11.52 | 426,462 |
| 2016-09-20 | $15.85 | $15.86 | $15.80 | $15.80 | $11.39 | 208,611 |
| 2016-09-19 | $15.87 | $15.89 | $15.80 | $15.81 | $11.40 | 296,263 |
| 2016-09-16 | $15.90 | $15.90 | $15.78 | $15.84 | $11.42 | 320,031 |
| 2016-09-15 | $15.80 | $15.92 | $15.73 | $15.89 | $11.46 | 331,580 |
| 2016-09-14 | $15.65 | $15.88 | $15.65 | $15.82 | $11.41 | 395,953 |
| 2016-09-13 | $15.85 | $15.85 | $15.64 | $15.69 | $11.31 | 606,344 |
| 2016-09-12 | $15.82 | $15.96 | $15.81 | $15.88 | $11.40 | 579,928 |
| 2016-09-09 | $16.26 | $16.27 | $15.92 | $15.93 | $11.43 | 630,595 |
| 2016-09-08 | $16.36 | $16.38 | $16.30 | $16.31 | $11.71 | 325,107 |
| 2016-09-07 | $16.38 | $16.38 | $16.31 | $16.36 | $11.74 | 319,688 |
| 2016-09-06 | $16.30 | $16.38 | $16.28 | $16.36 | $11.74 | 450,526 |
| 2016-09-02 | $16.18 | $16.30 | $16.17 | $16.29 | $11.69 | 367,359 |
| 2016-09-01 | $16.17 | $16.23 | $16.15 | $16.18 | $11.61 | 422,063 |
| 2016-08-31 | $16.26 | $16.29 | $16.11 | $16.16 | $11.60 | 539,205 |
| 2016-08-30 | $16.19 | $16.31 | $16.13 | $16.28 | $11.68 | 372,424 |
| 2016-08-29 | $16.06 | $16.18 | $16.06 | $16.16 | $11.60 | 497,308 |
| 2016-08-26 | $16.25 | $16.25 | $16.07 | $16.07 | $11.53 | 419,079 |
| 2016-08-25 | $16.21 | $16.28 | $16.18 | $16.19 | $11.62 | 209,747 |
| 2016-08-24 | $16.30 | $16.30 | $16.22 | $16.24 | $11.66 | 407,656 |
| 2016-08-23 | $16.35 | $16.36 | $16.23 | $16.25 | $11.66 | 369,017 |
| 2016-08-22 | $16.28 | $16.35 | $16.27 | $16.29 | $11.69 | 235,202 |
| 2016-08-19 | $16.34 | $16.34 | $16.28 | $16.28 | $11.68 | 233,269 |
| 2016-08-18 | $16.30 | $16.38 | $16.29 | $16.34 | $11.73 | 270,880 |
| 2016-08-17 | $16.26 | $16.28 | $16.21 | $16.26 | $11.67 | 216,164 |
| 2016-08-16 | $16.35 | $16.35 | $16.21 | $16.27 | $11.68 | 356,538 |
| 2016-08-15 | $16.39 | $16.41 | $16.28 | $16.32 | $11.71 | 304,855 |
| 2016-08-12 | $16.30 | $16.40 | $16.29 | $16.40 | $11.77 | 283,898 |
| 2016-08-11 | $16.33 | $16.35 | $16.25 | $16.28 | $11.68 | 429,828 |
| 2016-08-10 | $16.38 | $16.39 | $16.29 | $16.37 | $11.69 | 474,488 |
| 2016-08-09 | $16.29 | $16.34 | $16.26 | $16.27 | $11.62 | 231,900 |
| 2016-08-08 | $16.35 | $16.35 | $16.26 | $16.30 | $11.64 | 310,765 |
| 2016-08-05 | $16.41 | $16.42 | $16.28 | $16.28 | $11.63 | 511,517 |
| 2016-08-04 | $16.42 | $16.45 | $16.36 | $16.38 | $11.70 | 300,534 |
| 2016-08-03 | $16.35 | $16.42 | $16.35 | $16.38 | $11.70 | 409,834 |
| 2016-08-02 | $16.39 | $16.39 | $16.25 | $16.33 | $11.67 | 435,371 |
| 2016-08-01 | $16.42 | $16.47 | $16.38 | $16.42 | $11.73 | 472,905 |
| 2016-07-29 | $16.35 | $16.40 | $16.34 | $16.36 | $11.69 | 364,737 |
| 2016-07-28 | $16.33 | $16.33 | $16.25 | $16.30 | $11.64 | 331,985 |
| 2016-07-27 | $16.26 | $16.32 | $16.25 | $16.29 | $11.64 | 278,733 |
| 2016-07-26 | $16.29 | $16.29 | $16.20 | $16.22 | $11.59 | 271,095 |
| 2016-07-25 | $16.22 | $16.33 | $16.21 | $16.21 | $11.58 | 249,050 |
| 2016-07-22 | $16.28 | $16.29 | $16.20 | $16.24 | $11.60 | 249,345 |
| 2016-07-21 | $16.22 | $16.27 | $16.21 | $16.26 | $11.62 | 319,819 |
| 2016-07-20 | $16.30 | $16.30 | $16.20 | $16.22 | $11.59 | 433,316 |
| 2016-07-19 | $16.30 | $16.37 | $16.18 | $16.25 | $11.61 | 393,874 |
| 2016-07-18 | $16.16 | $16.32 | $16.10 | $16.25 | $11.61 | 409,523 |
| 2016-07-15 | $15.76 | $16.10 | $15.75 | $16.08 | $11.49 | 531,900 |
| 2016-07-14 | $16.14 | $16.15 | $15.69 | $15.80 | $11.29 | 1,445,603 |
| 2016-07-13 | $16.39 | $16.41 | $16.12 | $16.12 | $11.52 | 996,092 |
| 2016-07-12 | $16.55 | $16.56 | $16.40 | $16.47 | $11.71 | 861,989 |
| 2016-07-11 | $16.55 | $16.59 | $16.52 | $16.54 | $11.76 | 644,531 |
| 2016-07-08 | $16.36 | $16.52 | $16.35 | $16.52 | $11.75 | 561,231 |
| 2016-07-07 | $16.32 | $16.39 | $16.30 | $16.36 | $11.63 | 812,699 |
| 2016-07-06 | $16.34 | $16.37 | $16.28 | $16.29 | $11.58 | 427,941 |
| 2016-07-05 | $16.38 | $16.42 | $16.23 | $16.27 | $11.57 | 507,751 |
| 2016-07-01 | $16.38 | $16.38 | $16.26 | $16.34 | $11.62 | 433,471 |
| 2016-06-30 | $16.28 | $16.31 | $16.20 | $16.26 | $11.56 | 630,890 |
| 2016-06-29 | $16.35 | $16.35 | $16.25 | $16.28 | $11.57 | 452,925 |
| 2016-06-28 | $16.38 | $16.38 | $16.30 | $16.31 | $11.60 | 458,118 |
| 2016-06-27 | $16.18 | $16.27 | $16.14 | $16.26 | $11.56 | 385,109 |
| 2016-06-24 | $15.96 | $16.11 | $15.96 | $16.11 | $11.45 | 456,380 |
| 2016-06-23 | $16.02 | $16.02 | $15.97 | $15.97 | $11.35 | 308,170 |
| 2016-06-22 | $16.00 | $16.03 | $15.98 | $16.01 | $11.38 | 389,212 |
| 2016-06-21 | $16.00 | $16.03 | $15.99 | $16.03 | $11.40 | 338,027 |
| 2016-06-20 | $15.96 | $16.01 | $15.91 | $15.96 | $11.35 | 342,500 |
| 2016-06-17 | $15.96 | $16.00 | $15.95 | $15.97 | $11.35 | 275,529 |
| 2016-06-16 | $15.97 | $15.99 | $15.91 | $15.99 | $11.37 | 370,371 |
| 2016-06-15 | $15.87 | $15.91 | $15.83 | $15.89 | $11.30 | 318,407 |
| 2016-06-14 | $15.87 | $15.94 | $15.81 | $15.81 | $11.24 | 395,755 |
| 2016-06-13 | $15.94 | $15.94 | $15.86 | $15.88 | $11.29 | 443,358 |
| 2016-06-10 | $15.87 | $15.98 | $15.87 | $15.96 | $11.29 | 448,870 |
| 2016-06-09 | $15.87 | $15.90 | $15.87 | $15.88 | $11.24 | 388,649 |
| 2016-06-08 | $15.92 | $15.92 | $15.85 | $15.88 | $11.24 | 330,671 |
| 2016-06-07 | $15.88 | $15.90 | $15.82 | $15.89 | $11.24 | 417,039 |
| 2016-06-06 | $15.89 | $15.90 | $15.85 | $15.88 | $11.24 | 372,673 |
| 2016-06-03 | $15.85 | $15.89 | $15.80 | $15.87 | $11.23 | 483,290 |
| 2016-06-02 | $15.79 | $15.80 | $15.77 | $15.78 | $11.17 | 317,570 |
| 2016-06-01 | $15.74 | $15.77 | $15.70 | $15.76 | $11.15 | 311,494 |
| 2016-05-31 | $15.73 | $15.73 | $15.61 | $15.70 | $11.11 | 262,245 |
| 2016-05-27 | $15.72 | $15.75 | $15.69 | $15.75 | $11.14 | 205,943 |
| 2016-05-26 | $15.65 | $15.73 | $15.62 | $15.68 | $11.10 | 393,301 |
| 2016-05-25 | $15.63 | $15.63 | $15.60 | $15.62 | $11.05 | 278,800 |
| 2016-05-24 | $15.64 | $15.69 | $15.62 | $15.63 | $11.06 | 414,026 |
| 2016-05-23 | $15.59 | $15.63 | $15.53 | $15.62 | $11.05 | 446,743 |
| 2016-05-20 | $15.50 | $15.56 | $15.50 | $15.56 | $11.01 | 527,748 |
| 2016-05-19 | $15.48 | $15.55 | $15.41 | $15.45 | $10.93 | 808,762 |
| 2016-05-18 | $15.74 | $15.74 | $15.47 | $15.48 | $10.95 | 708,184 |
| 2016-05-17 | $15.75 | $15.79 | $15.70 | $15.71 | $11.12 | 381,706 |
| 2016-05-16 | $15.76 | $15.78 | $15.72 | $15.77 | $11.16 | 368,478 |
| 2016-05-13 | $15.68 | $15.77 | $15.68 | $15.74 | $11.14 | 500,202 |
| 2016-05-12 | $15.73 | $15.73 | $15.69 | $15.71 | $11.12 | 353,185 |
| 2016-05-11 | $15.68 | $15.73 | $15.65 | $15.72 | $11.12 | 293,008 |
| 2016-05-10 | $15.75 | $15.80 | $15.72 | $15.76 | $11.10 | 482,056 |
| 2016-05-09 | $15.65 | $15.74 | $15.61 | $15.74 | $11.08 | 377,151 |
| 2016-05-06 | $15.60 | $15.65 | $15.59 | $15.65 | $11.02 | 450,168 |
| 2016-05-05 | $15.56 | $15.60 | $15.55 | $15.60 | $10.99 | 373,652 |
| 2016-05-04 | $15.55 | $15.58 | $15.51 | $15.55 | $10.95 | 454,530 |
| 2016-05-03 | $15.48 | $15.55 | $15.45 | $15.55 | $10.95 | 550,455 |
| 2016-05-02 | $15.43 | $15.50 | $15.43 | $15.48 | $10.90 | 440,644 |
| 2016-04-29 | $15.47 | $15.50 | $15.44 | $15.48 | $10.90 | 384,706 |
| 2016-04-28 | $15.45 | $15.48 | $15.38 | $15.46 | $10.89 | 542,945 |
| 2016-04-27 | $15.34 | $15.44 | $15.32 | $15.44 | $10.87 | 474,368 |
| 2016-04-26 | $15.42 | $15.42 | $15.27 | $15.34 | $10.80 | 544,151 |
| 2016-04-25 | $15.39 | $15.40 | $15.35 | $15.39 | $10.84 | 406,790 |
| 2016-04-22 | $15.41 | $15.43 | $15.35 | $15.40 | $10.84 | 369,568 |
| 2016-04-21 | $15.43 | $15.45 | $15.40 | $15.41 | $10.85 | 424,039 |
| 2016-04-20 | $15.40 | $15.44 | $15.36 | $15.44 | $10.87 | 651,363 |
| 2016-04-19 | $15.40 | $15.41 | $15.32 | $15.38 | $10.83 | 454,612 |
| 2016-04-18 | $15.34 | $15.42 | $15.31 | $15.38 | $10.82 | 670,009 |
| 2016-04-15 | $15.25 | $15.33 | $15.25 | $15.31 | $10.77 | 639,701 |
| 2016-04-14 | $15.23 | $15.26 | $15.19 | $15.26 | $10.74 | 867,283 |
| 2016-04-13 | $15.27 | $15.27 | $15.04 | $15.25 | $10.73 | 1,594,260 |
| 2016-04-12 | $15.30 | $15.38 | $15.25 | $15.27 | $10.74 | 352,434 |
| 2016-04-11 | $15.20 | $15.30 | $15.16 | $15.30 | $10.76 | 197,108 |
| 2016-04-08 | $15.26 | $15.28 | $15.18 | $15.18 | $10.68 | 63,449 |
| 2016-04-07 | $15.29 | $15.30 | $15.18 | $15.23 | $10.72 | 131,423 |
| 2016-04-06 | $15.25 | $15.29 | $15.16 | $15.24 | $10.72 | 86,858 |
| 2016-04-05 | $15.24 | $15.29 | $15.24 | $15.27 | $10.71 | 88,747 |
| 2016-04-04 | $15.27 | $15.27 | $15.19 | $15.20 | $10.66 | 54,520 |
| 2016-04-01 | $15.23 | $15.26 | $15.16 | $15.26 | $10.70 | 60,604 |
| 2016-03-31 | $15.13 | $15.19 | $15.10 | $15.17 | $10.64 | 55,068 |
| 2016-03-30 | $15.08 | $15.10 | $15.01 | $15.10 | $10.59 | 64,097 |
| 2016-03-29 | $15.05 | $15.12 | $15.01 | $15.01 | $10.53 | 70,114 |
| 2016-03-28 | $15.06 | $15.06 | $14.98 | $15.00 | $10.52 | 15,758 |
| 2016-03-24 | $15.03 | $15.05 | $14.99 | $15.05 | $10.55 | 47,895 |
| 2016-03-23 | $15.00 | $15.03 | $14.96 | $15.03 | $10.54 | 75,273 |
| 2016-03-22 | $14.95 | $14.99 | $14.93 | $14.96 | $10.49 | 64,774 |
| 2016-03-21 | $14.93 | $14.94 | $14.91 | $14.93 | $10.47 | 29,134 |
| 2016-03-18 | $14.94 | $14.94 | $14.90 | $14.92 | $10.46 | 31,202 |
| 2016-03-17 | $14.88 | $14.91 | $14.87 | $14.90 | $10.45 | 61,107 |
| 2016-03-16 | $14.84 | $14.87 | $14.81 | $14.85 | $10.41 | 61,235 |
| 2016-03-15 | $14.87 | $14.89 | $14.80 | $14.80 | $10.38 | 30,498 |
| 2016-03-14 | $14.80 | $14.84 | $14.80 | $14.84 | $10.41 | 86,454 |
| 2016-03-11 | $14.79 | $14.83 | $14.76 | $14.76 | $10.35 | 34,419 |
| 2016-03-10 | $14.86 | $14.88 | $14.81 | $14.86 | $10.37 | 34,518 |
| 2016-03-09 | $14.83 | $14.86 | $14.79 | $14.83 | $10.35 | 61,364 |
| 2016-03-08 | $14.79 | $14.84 | $14.77 | $14.82 | $10.35 | 47,309 |
| 2016-03-07 | $14.73 | $14.75 | $14.72 | $14.75 | $10.30 | 25,971 |
| 2016-03-04 | $14.82 | $14.83 | $14.71 | $14.71 | $10.27 | 123,992 |
| 2016-03-03 | $14.77 | $14.82 | $14.74 | $14.82 | $10.35 | 115,168 |
| 2016-03-02 | $14.75 | $14.76 | $14.67 | $14.73 | $10.28 | 135,146 |
| 2016-03-01 | $14.78 | $14.78 | $14.70 | $14.70 | $10.26 | 68,007 |
| 2016-02-29 | $14.69 | $14.77 | $14.68 | $14.77 | $10.31 | 67,605 |
| 2016-02-26 | $14.76 | $14.76 | $14.65 | $14.66 | $10.24 | 47,632 |
| 2016-02-25 | $14.77 | $14.78 | $14.71 | $14.73 | $10.28 | 38,377 |
| 2016-02-24 | $14.77 | $14.78 | $14.68 | $14.74 | $10.29 | 35,811 |
| 2016-02-23 | $14.70 | $14.79 | $14.65 | $14.73 | $10.28 | 63,270 |
| 2016-02-22 | $14.75 | $14.78 | $14.67 | $14.67 | $10.24 | 28,622 |
| 2016-02-19 | $14.72 | $14.72 | $14.69 | $14.70 | $10.26 | 57,153 |
| 2016-02-18 | $14.75 | $14.75 | $14.64 | $14.72 | $10.28 | 100,449 |
| 2016-02-17 | $14.72 | $14.75 | $14.68 | $14.74 | $10.29 | 42,172 |
| 2016-02-16 | $14.85 | $14.85 | $14.71 | $14.77 | $10.31 | 49,011 |
| 2016-02-12 | $14.92 | $14.92 | $14.78 | $14.88 | $10.39 | 82,215 |
| 2016-02-11 | $14.92 | $14.95 | $14.87 | $14.87 | $10.38 | 108,362 |
| 2016-02-10 | $14.86 | $14.91 | $14.84 | $14.89 | $10.40 | 49,841 |
| 2016-02-09 | $14.86 | $14.94 | $14.86 | $14.92 | $10.37 | 59,196 |
| 2016-02-08 | $14.83 | $14.88 | $14.83 | $14.88 | $10.34 | 32,238 |
| 2016-02-05 | $14.83 | $14.84 | $14.77 | $14.84 | $10.32 | 37,455 |
| 2016-02-04 | $14.84 | $14.84 | $14.75 | $14.81 | $10.30 | 32,006 |
| 2016-02-03 | $14.81 | $14.82 | $14.72 | $14.80 | $10.29 | 46,257 |
| 2016-02-02 | $14.75 | $14.85 | $14.72 | $14.78 | $10.27 | 93,755 |
| 2016-02-01 | $14.75 | $14.75 | $14.69 | $14.72 | $10.23 | 31,595 |
| 2016-01-29 | $14.66 | $14.72 | $14.65 | $14.72 | $10.23 | 15,456 |
| 2016-01-28 | $14.55 | $14.64 | $14.54 | $14.64 | $10.18 | 12,468 |
| 2016-01-27 | $14.55 | $14.62 | $14.52 | $14.57 | $10.13 | 15,109 |
| 2016-01-26 | $14.53 | $14.59 | $14.49 | $14.59 | $10.14 | 16,281 |
| 2016-01-25 | $14.60 | $14.61 | $14.48 | $14.49 | $10.07 | 20,735 |
| 2016-01-22 | $14.54 | $14.64 | $14.54 | $14.54 | $10.11 | 31,742 |
| 2016-01-21 | $14.58 | $14.59 | $14.53 | $14.58 | $10.14 | 22,609 |
| 2016-01-20 | $14.58 | $14.60 | $14.27 | $14.53 | $10.10 | 110,492 |
| 2016-01-19 | $14.72 | $14.72 | $14.49 | $14.58 | $10.14 | 50,575 |
| 2016-01-15 | $14.52 | $14.62 | $14.52 | $14.61 | $10.16 | 60,191 |
| 2016-01-14 | $14.61 | $14.67 | $14.51 | $14.58 | $10.14 | 22,776 |
| 2016-01-13 | $14.73 | $14.73 | $14.55 | $14.55 | $10.11 | 34,517 |
| 2016-01-12 | $14.75 | $14.78 | $14.74 | $14.78 | $10.23 | 30,626 |
| 2016-01-11 | $14.78 | $14.78 | $14.66 | $14.71 | $10.18 | 24,342 |
| 2016-01-08 | $14.67 | $14.82 | $14.66 | $14.79 | $10.24 | 75,262 |
| 2016-01-07 | $14.67 | $14.69 | $14.63 | $14.64 | $10.13 | 38,344 |
| 2016-01-06 | $14.60 | $14.68 | $14.59 | $14.59 | $10.10 | 29,550 |
| 2016-01-05 | $14.58 | $14.62 | $14.48 | $14.57 | $10.08 | 28,717 |
| 2016-01-04 | $14.41 | $14.53 | $14.40 | $14.53 | $10.06 | 37,525 |
| 2015-12-31 | $14.48 | $14.56 | $14.37 | $14.48 | $10.02 | 104,251 |
| 2015-12-30 | $14.36 | $14.42 | $14.32 | $14.42 | $9.98 | 40,274 |
| 2015-12-29 | $14.38 | $14.39 | $14.26 | $14.34 | $9.92 | 62,680 |
| 2015-12-28 | $14.35 | $14.39 | $14.33 | $14.39 | $9.96 | 37,940 |
| 2015-12-24 | $14.33 | $14.40 | $14.33 | $14.40 | $9.97 | 29,833 |
| 2015-12-23 | $14.23 | $14.33 | $14.23 | $14.33 | $9.92 | 31,846 |
| 2015-12-22 | $14.27 | $14.27 | $14.18 | $14.18 | $9.81 | 19,636 |
| 2015-12-21 | $14.29 | $14.29 | $14.23 | $14.23 | $9.85 | 27,639 |
| 2015-12-18 | $14.23 | $14.33 | $14.21 | $14.23 | $9.85 | 55,536 |
| 2015-12-17 | $14.06 | $14.19 | $14.06 | $14.19 | $9.82 | 74,501 |
| 2015-12-16 | $14.06 | $14.08 | $14.00 | $14.06 | $9.73 | 36,174 |
| 2015-12-15 | $13.96 | $14.06 | $13.96 | $14.06 | $9.73 | 58,414 |
| 2015-12-14 | $14.12 | $14.12 | $13.96 | $14.05 | $9.72 | 42,769 |
| 2015-12-11 | $14.09 | $14.12 | $14.04 | $14.11 | $9.77 | 35,156 |
| 2015-12-10 | $14.16 | $14.16 | $14.12 | $14.15 | $9.72 | 27,769 |
| 2015-12-09 | $14.12 | $14.14 | $14.08 | $14.14 | $9.71 | 20,757 |
| 2015-12-08 | $14.05 | $14.12 | $14.03 | $14.07 | $9.66 | 40,913 |
| 2015-12-07 | $14.10 | $14.10 | $14.02 | $14.02 | $9.63 | 32,087 |
| 2015-12-04 | $13.99 | $14.10 | $13.97 | $14.10 | $9.69 | 62,786 |
| 2015-12-03 | $14.09 | $14.09 | $13.95 | $14.03 | $9.64 | 71,519 |
| 2015-12-02 | $14.11 | $14.11 | $14.06 | $14.08 | $9.67 | 36,953 |
| 2015-12-01 | $14.04 | $14.10 | $14.04 | $14.06 | $9.66 | 42,872 |
| 2015-11-30 | $14.05 | $14.05 | $13.98 | $14.00 | $9.62 | 22,100 |
| 2015-11-27 | $14.03 | $14.04 | $13.99 | $14.02 | $9.63 | 13,207 |
| 2015-11-25 | $13.98 | $14.01 | $13.96 | $13.99 | $9.61 | 18,263 |
| 2015-11-24 | $13.97 | $13.97 | $13.92 | $13.93 | $9.57 | 31,544 |
| 2015-11-23 | $13.92 | $13.97 | $13.91 | $13.97 | $9.60 | 79,930 |
| 2015-11-20 | $13.88 | $13.90 | $13.86 | $13.89 | $9.54 | 42,257 |
| 2015-11-19 | $13.88 | $13.88 | $13.81 | $13.83 | $9.50 | 50,325 |
| 2015-11-18 | $13.85 | $13.89 | $13.75 | $13.86 | $9.52 | 100,704 |
| 2015-11-17 | $13.90 | $13.90 | $13.83 | $13.84 | $9.51 | 35,981 |
| 2015-11-16 | $13.91 | $13.92 | $13.87 | $13.91 | $9.55 | 19,769 |
| 2015-11-13 | $13.87 | $13.97 | $13.79 | $13.86 | $9.52 | 39,770 |
| 2015-11-12 | $13.77 | $13.88 | $13.77 | $13.85 | $9.51 | 25,974 |
| 2015-11-11 | $13.86 | $13.86 | $13.76 | $13.76 | $9.45 | 29,330 |
| 2015-11-10 | $13.77 | $13.85 | $13.75 | $13.85 | $9.51 | 53,653 |
| 2015-11-09 | $13.96 | $13.96 | $13.83 | $13.93 | $9.52 | 35,793 |
| 2015-11-06 | $14.08 | $14.08 | $13.94 | $14.00 | $9.57 | 38,991 |
| 2015-11-05 | $14.08 | $14.14 | $14.08 | $14.14 | $9.67 | 18,964 |
| 2015-11-04 | $14.11 | $14.17 | $14.08 | $14.11 | $9.65 | 41,264 |
| 2015-11-03 | $14.14 | $14.15 | $14.09 | $14.11 | $9.65 | 38,968 |
| 2015-11-02 | $14.09 | $14.12 | $14.06 | $14.12 | $9.65 | 47,443 |
| 2015-10-30 | $14.07 | $14.08 | $14.03 | $14.05 | $9.61 | 27,459 |
| 2015-10-29 | $14.08 | $14.11 | $14.05 | $14.09 | $9.63 | 23,964 |
| 2015-10-28 | $14.02 | $14.14 | $13.98 | $14.13 | $9.66 | 35,437 |
| 2015-10-27 | $14.05 | $14.09 | $14.03 | $14.03 | $9.59 | 39,134 |
| 2015-10-26 | $14.03 | $14.06 | $14.03 | $14.05 | $9.60 | 14,232 |
| 2015-10-23 | $14.08 | $14.09 | $14.02 | $14.03 | $9.59 | 17,777 |
| 2015-10-22 | $14.04 | $14.09 | $14.03 | $14.09 | $9.63 | 15,364 |
| 2015-10-21 | $14.00 | $14.04 | $13.99 | $14.04 | $9.60 | 33,915 |
| 2015-10-20 | $13.96 | $14.01 | $13.96 | $13.99 | $9.57 | 18,586 |
| 2015-10-19 | $13.99 | $14.02 | $13.97 | $13.97 | $9.55 | 23,912 |
| 2015-10-16 | $13.99 | $14.00 | $13.95 | $14.00 | $9.57 | 18,818 |
| 2015-10-15 | $13.97 | $14.00 | $13.96 | $13.96 | $9.55 | 32,798 |
| 2015-10-14 | $13.93 | $14.00 | $13.91 | $13.97 | $9.55 | 53,933 |
| 2015-10-13 | $13.87 | $13.95 | $13.87 | $13.95 | $9.54 | 14,716 |
| 2015-10-12 | $13.95 | $13.98 | $13.95 | $13.97 | $9.51 | 21,650 |
| 2015-10-09 | $13.92 | $13.98 | $13.92 | $13.95 | $9.50 | 32,884 |
| 2015-10-08 | $13.92 | $13.98 | $13.92 | $13.98 | $9.52 | 65,699 |
| 2015-10-07 | $13.88 | $13.95 | $13.88 | $13.95 | $9.50 | 47,093 |
| 2015-10-06 | $13.93 | $13.95 | $13.89 | $13.95 | $9.50 | 23,025 |
| 2015-10-05 | $13.89 | $13.92 | $13.86 | $13.92 | $9.48 | 44,727 |
| 2015-10-02 | $13.93 | $13.99 | $13.93 | $13.98 | $9.51 | 56,817 |
| 2015-10-01 | $13.95 | $13.96 | $13.87 | $13.87 | $9.44 | 19,798 |
| 2015-09-30 | $13.83 | $13.93 | $13.83 | $13.93 | $9.48 | 30,425 |
| 2015-09-29 | $13.74 | $13.87 | $13.74 | $13.85 | $9.43 | 61,869 |
| 2015-09-28 | $13.76 | $13.77 | $13.74 | $13.77 | $9.37 | 41,541 |
| 2015-09-25 | $13.72 | $13.74 | $13.72 | $13.73 | $9.35 | 35,758 |
| 2015-09-24 | $13.71 | $13.74 | $13.70 | $13.72 | $9.34 | 72,147 |
| 2015-09-23 | $13.70 | $13.74 | $13.70 | $13.74 | $9.35 | 19,504 |
| 2015-09-22 | $13.67 | $13.72 | $13.66 | $13.72 | $9.34 | 42,528 |
| 2015-09-21 | $13.65 | $13.67 | $13.64 | $13.65 | $9.29 | 40,644 |
| 2015-09-18 | $13.67 | $13.75 | $13.62 | $13.67 | $9.31 | 86,501 |
| 2015-09-17 | $13.56 | $13.72 | $13.52 | $13.72 | $9.34 | 36,384 |
| 2015-09-16 | $13.52 | $13.58 | $13.52 | $13.56 | $9.23 | 61,520 |
| 2015-09-15 | $13.60 | $13.60 | $13.52 | $13.57 | $9.24 | 20,976 |
| 2015-09-14 | $13.68 | $13.69 | $13.62 | $13.62 | $9.27 | 77,545 |
| 2015-09-11 | $13.67 | $13.69 | $13.66 | $13.67 | $9.31 | 10,360 |
| 2015-09-10 | $13.78 | $13.82 | $13.73 | $13.73 | $9.30 | 42,789 |
| 2015-09-09 | $13.80 | $13.85 | $13.79 | $13.84 | $9.38 | 20,108 |
| 2015-09-08 | $13.83 | $13.85 | $13.82 | $13.83 | $9.37 | 41,072 |
| 2015-09-04 | $13.75 | $13.87 | $13.73 | $13.86 | $9.39 | 52,906 |
| 2015-09-03 | $13.73 | $13.79 | $13.73 | $13.79 | $9.34 | 67,425 |
| 2015-09-02 | $13.70 | $13.73 | $13.68 | $13.73 | $9.30 | 19,864 |
| 2015-09-01 | $13.72 | $13.77 | $13.69 | $13.76 | $9.32 | 14,479 |
Nuveen Dividend Advantage Municipal Income Fund (NVG) News Headlines
Recent Nuveen Dividend Advantage Municipal Income Fund (NVG) News
Similar Companies to Nuveen Dividend Advantage Municipal Income Fund (NVG) 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 | -- | -- | -- |