Nuveen New Jersey Quality Municipal Income Fund (NXJ) Exchange: NYSE
Data as of Aug. 19, 2025
$11.25 ($0.07) 0.63%
Nuveen New Jersey Quality Municipal Income Fund - Daily Information
Click for more stock information on Nuveen New Jersey Quality Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $11.17 |
| Previous Close | $11.25 |
| High | $11.27 |
| Low | $11.17 |
| Adjusted Open | $11.17 |
| Previous Adjusted Close | $11.25 |
| Adjusted High | $11.27 |
| Adjusted Low | $11.17 |
About Nuveen New Jersey Quality Municipal Income Fund (NXJ)
Nuveen New Jersey Dividend Advantage Municipal Fund (the Fund) is a closed-ended fund. The fund's investment objectives are to provide current income exempt from regular federal and New Jersey income tax and to enhance portfolio value. The Fund invests its net assets in a portfolio of municipal bonds that are exempt from regular federal and New Jersey income taxes. The Fund invests at least 80% of its net assets in investment grade quality municipal bonds. The Fund may invest up to 20% of its net assets in municipal bonds that are rated Ba/BB or B or that are unrated but judged to be of comparable quality by the Fund's investment adviser. The Fund uses leverage. The Fund's investment advisor is Nuveen Fund Advisors, Inc.
Invest in Nuveen New Jersey Quality Municipal Income Fund (NXJ)
Historical Stock Data for Nuveen New Jersey Quality Municipal Income Fund (NXJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $11.17 | $11.27 | $11.17 | $11.25 | $11.25 | 215,174 |
| 2025-07-31 | $11.16 | $11.18 | $11.13 | $11.18 | $11.18 | 165,337 |
| 2025-07-30 | $11.11 | $11.17 | $11.10 | $11.11 | $11.11 | 113,841 |
| 2025-07-29 | $11.10 | $11.15 | $11.08 | $11.14 | $11.14 | 160,918 |
| 2025-07-28 | $11.09 | $11.14 | $11.06 | $11.09 | $11.09 | 186,117 |
| 2025-07-25 | $11.08 | $11.11 | $11.06 | $11.10 | $11.10 | 162,656 |
| 2025-07-24 | $11.12 | $11.12 | $11.06 | $11.07 | $11.07 | 219,623 |
| 2025-07-23 | $11.12 | $11.13 | $11.08 | $11.10 | $11.10 | 228,875 |
| 2025-07-22 | $11.15 | $11.17 | $11.10 | $11.13 | $11.13 | 384,018 |
| 2025-07-21 | $11.17 | $11.20 | $11.10 | $11.10 | $11.10 | 208,859 |
| 2025-07-18 | $11.28 | $11.46 | $11.06 | $11.06 | $11.06 | 505,965 |
| 2025-07-17 | $11.27 | $11.27 | $11.22 | $11.23 | $11.23 | 172,061 |
| 2025-07-16 | $11.33 | $11.33 | $11.24 | $11.28 | $11.28 | 206,156 |
| 2025-07-15 | $11.34 | $11.35 | $11.27 | $11.31 | $11.31 | 182,548 |
| 2025-07-14 | $11.39 | $11.40 | $11.35 | $11.37 | $11.29 | 198,165 |
| 2025-07-11 | $11.37 | $11.38 | $11.32 | $11.35 | $11.35 | 369,749 |
| 2025-07-10 | $11.43 | $11.44 | $11.38 | $11.41 | $11.41 | 123,884 |
| 2025-07-09 | $11.42 | $11.44 | $11.40 | $11.42 | $11.42 | 145,394 |
| 2025-07-08 | $11.42 | $11.43 | $11.40 | $11.43 | $11.43 | 143,724 |
| 2025-07-07 | $11.45 | $11.47 | $11.39 | $11.42 | $11.42 | 151,423 |
| 2025-07-03 | $11.44 | $11.50 | $11.42 | $11.45 | $11.45 | 112,444 |
| 2025-07-02 | $11.40 | $11.43 | $11.35 | $11.43 | $11.43 | 153,779 |
| 2025-07-01 | $11.38 | $11.42 | $11.36 | $11.42 | $11.42 | 181,487 |
| 2025-06-30 | $11.34 | $11.36 | $11.32 | $11.35 | $11.35 | 233,915 |
| 2025-06-27 | $11.34 | $11.35 | $11.31 | $11.31 | $11.31 | 154,308 |
| 2025-06-26 | $11.33 | $11.36 | $11.27 | $11.36 | $11.36 | 224,028 |
| 2025-06-25 | $11.31 | $11.42 | $11.28 | $11.30 | $11.30 | 131,406 |
| 2025-06-24 | $11.27 | $11.30 | $11.27 | $11.29 | $11.29 | 88,572 |
| 2025-06-23 | $11.26 | $11.29 | $11.25 | $11.25 | $11.25 | 128,550 |
| 2025-06-20 | $11.28 | $11.34 | $11.22 | $11.25 | $11.25 | 164,382 |
| 2025-06-18 | $11.35 | $11.35 | $11.25 | $11.30 | $11.30 | 136,660 |
| 2025-06-17 | $11.37 | $11.38 | $11.30 | $11.31 | $11.31 | 143,067 |
| 2025-06-16 | $11.31 | $11.34 | $11.30 | $11.32 | $11.32 | 87,073 |
| 2025-06-13 | $11.35 | $11.35 | $11.28 | $11.29 | $11.29 | 110,035 |
| 2025-06-12 | $11.38 | $11.41 | $11.38 | $11.38 | $11.30 | 119,421 |
| 2025-06-11 | $11.37 | $11.37 | $11.34 | $11.36 | $11.28 | 145,207 |
| 2025-06-10 | $11.33 | $11.36 | $11.32 | $11.35 | $11.27 | 70,336 |
| 2025-06-09 | $11.34 | $11.36 | $11.31 | $11.33 | $11.25 | 85,837 |
| 2025-06-06 | $11.37 | $11.37 | $11.31 | $11.33 | $11.25 | 87,296 |
| 2025-06-05 | $11.38 | $11.39 | $11.34 | $11.39 | $11.31 | 70,981 |
| 2025-06-04 | $11.37 | $11.38 | $11.26 | $11.38 | $11.30 | 146,770 |
| 2025-06-03 | $11.37 | $11.46 | $11.29 | $11.33 | $11.25 | 112,251 |
| 2025-06-02 | $11.36 | $11.38 | $11.30 | $11.34 | $11.26 | 88,391 |
| 2025-05-30 | $11.35 | $11.39 | $11.32 | $11.34 | $11.26 | 120,944 |
| 2025-05-29 | $11.35 | $11.35 | $11.30 | $11.35 | $11.27 | 108,172 |
| 2025-05-28 | $11.31 | $11.34 | $11.28 | $11.29 | $11.21 | 108,129 |
| 2025-05-27 | $11.39 | $11.39 | $11.29 | $11.33 | $11.25 | 158,548 |
| 2025-05-23 | $11.37 | $11.37 | $11.25 | $11.27 | $11.27 | 91,015 |
| 2025-05-22 | $11.28 | $11.34 | $11.22 | $11.34 | $11.34 | 112,149 |
| 2025-05-21 | $11.37 | $11.37 | $11.26 | $11.28 | $11.28 | 133,239 |
| 2025-05-20 | $11.39 | $11.40 | $11.34 | $11.37 | $11.37 | 126,546 |
| 2025-05-19 | $11.40 | $11.43 | $11.33 | $11.37 | $11.37 | 162,025 |
| 2025-05-16 | $11.46 | $11.50 | $11.40 | $11.44 | $11.44 | 197,193 |
| 2025-05-15 | $11.45 | $11.49 | $11.41 | $11.43 | $11.43 | 104,309 |
| 2025-05-14 | $11.54 | $11.58 | $11.43 | $11.46 | $11.38 | 152,013 |
| 2025-05-13 | $11.45 | $11.48 | $11.45 | $11.47 | $11.39 | 158,301 |
| 2025-05-12 | $11.57 | $11.64 | $11.45 | $11.45 | $11.37 | 145,448 |
| 2025-05-09 | $11.56 | $11.56 | $11.49 | $11.55 | $11.47 | 98,049 |
| 2025-05-08 | $11.57 | $11.57 | $11.49 | $11.49 | $11.41 | 81,676 |
| 2025-05-07 | $11.55 | $11.55 | $11.49 | $11.53 | $11.45 | 129,054 |
| 2025-05-06 | $11.46 | $11.50 | $11.40 | $11.49 | $11.41 | 112,083 |
| 2025-05-05 | $11.51 | $11.54 | $11.42 | $11.44 | $11.36 | 163,422 |
| 2025-05-02 | $11.44 | $11.54 | $11.41 | $11.51 | $11.43 | 168,141 |
| 2025-05-01 | $11.46 | $11.48 | $11.40 | $11.44 | $11.36 | 174,768 |
| 2025-04-30 | $11.33 | $11.41 | $11.32 | $11.41 | $11.41 | 176,557 |
| 2025-04-29 | $11.37 | $11.40 | $11.31 | $11.36 | $11.36 | 203,933 |
| 2025-04-28 | $11.36 | $11.37 | $11.29 | $11.34 | $11.34 | 154,613 |
| 2025-04-25 | $11.36 | $11.37 | $11.29 | $11.33 | $11.33 | 105,335 |
| 2025-04-24 | $11.38 | $11.38 | $11.25 | $11.31 | $11.31 | 158,808 |
| 2025-04-23 | $11.40 | $11.42 | $11.25 | $11.29 | $11.29 | 113,241 |
| 2025-04-22 | $11.24 | $11.25 | $11.19 | $11.25 | $11.25 | 165,266 |
| 2025-04-21 | $11.32 | $11.33 | $11.18 | $11.19 | $11.19 | 137,204 |
| 2025-04-17 | $11.37 | $11.43 | $11.28 | $11.36 | $11.36 | 153,019 |
| 2025-04-16 | $11.31 | $11.45 | $11.26 | $11.41 | $11.41 | 121,082 |
| 2025-04-15 | $11.38 | $11.39 | $11.31 | $11.37 | $11.37 | 124,195 |
| 2025-04-14 | $11.36 | $11.44 | $11.32 | $11.39 | $11.31 | 129,298 |
| 2025-04-11 | $11.24 | $11.35 | $11.05 | $11.32 | $11.24 | 134,883 |
| 2025-04-10 | $11.24 | $11.30 | $11.09 | $11.20 | $11.12 | 138,381 |
| 2025-04-09 | $11.21 | $11.40 | $11.01 | $11.32 | $11.32 | 371,870 |
| 2025-04-08 | $11.66 | $11.68 | $11.32 | $11.35 | $11.35 | 224,587 |
| 2025-04-07 | $11.70 | $11.70 | $11.48 | $11.52 | $11.52 | 228,925 |
| 2025-04-04 | $11.84 | $11.88 | $11.71 | $11.77 | $11.77 | 105,483 |
| 2025-04-03 | $11.81 | $11.88 | $11.78 | $11.84 | $11.84 | 225,125 |
| 2025-04-02 | $11.84 | $11.84 | $11.79 | $11.82 | $11.82 | 142,588 |
| 2025-04-01 | $11.83 | $11.83 | $11.74 | $11.82 | $11.82 | 143,378 |
| 2025-03-31 | $11.79 | $11.79 | $11.69 | $11.77 | $11.77 | 94,053 |
| 2025-03-28 | $11.71 | $11.76 | $11.69 | $11.72 | $11.72 | 82,422 |
| 2025-03-27 | $11.79 | $11.79 | $11.66 | $11.69 | $11.69 | 122,807 |
| 2025-03-26 | $11.86 | $11.86 | $11.70 | $11.73 | $11.73 | 146,127 |
| 2025-03-25 | $11.91 | $11.91 | $11.82 | $11.82 | $11.82 | 61,041 |
| 2025-03-24 | $11.88 | $11.96 | $11.85 | $11.90 | $11.90 | 144,525 |
| 2025-03-21 | $11.92 | $11.92 | $11.82 | $11.90 | $11.90 | 84,471 |
| 2025-03-20 | $11.83 | $11.88 | $11.81 | $11.86 | $11.86 | 97,420 |
| 2025-03-19 | $11.85 | $11.85 | $11.78 | $11.79 | $11.79 | 119,541 |
| 2025-03-18 | $11.90 | $11.95 | $11.82 | $11.83 | $11.83 | 90,986 |
| 2025-03-17 | $11.99 | $11.99 | $11.89 | $11.93 | $11.93 | 100,170 |
| 2025-03-14 | $11.94 | $11.94 | $11.87 | $11.93 | $11.93 | 88,120 |
| 2025-03-13 | $11.95 | $12.04 | $11.90 | $11.95 | $11.87 | 154,365 |
| 2025-03-12 | $12.04 | $12.04 | $11.92 | $11.96 | $11.88 | 100,726 |
| 2025-03-11 | $12.03 | $12.06 | $11.97 | $11.98 | $11.90 | 79,336 |
| 2025-03-10 | $12.08 | $12.12 | $12.00 | $12.00 | $11.92 | 94,437 |
| 2025-03-07 | $12.23 | $12.23 | $12.01 | $12.05 | $11.97 | 170,255 |
| 2025-03-06 | $12.21 | $12.21 | $12.12 | $12.15 | $12.07 | 58,798 |
| 2025-03-05 | $12.31 | $12.31 | $12.20 | $12.21 | $12.13 | 70,446 |
| 2025-03-04 | $12.35 | $12.35 | $12.24 | $12.26 | $12.18 | 79,659 |
| 2025-03-03 | $12.34 | $12.35 | $12.21 | $12.32 | $12.24 | 139,971 |
| 2025-02-28 | $12.26 | $12.30 | $12.24 | $12.30 | $12.22 | 64,112 |
| 2025-02-27 | $12.26 | $12.27 | $12.18 | $12.21 | $12.13 | 131,774 |
| 2025-02-26 | $12.23 | $12.27 | $12.18 | $12.22 | $12.14 | 68,138 |
| 2025-02-25 | $12.24 | $12.25 | $12.17 | $12.23 | $12.15 | 66,001 |
| 2025-02-24 | $12.15 | $12.21 | $12.14 | $12.17 | $12.09 | 68,226 |
| 2025-02-21 | $12.17 | $12.24 | $12.14 | $12.20 | $12.12 | 65,897 |
| 2025-02-20 | $12.15 | $12.18 | $12.13 | $12.13 | $12.05 | 64,915 |
| 2025-02-19 | $12.13 | $12.17 | $12.09 | $12.15 | $12.07 | 88,596 |
| 2025-02-18 | $12.11 | $12.12 | $12.07 | $12.10 | $12.02 | 101,102 |
| 2025-02-14 | $12.12 | $12.17 | $12.11 | $12.11 | $12.03 | 51,207 |
| 2025-02-13 | $12.16 | $12.16 | $12.09 | $12.12 | $11.96 | 133,085 |
| 2025-02-12 | $12.14 | $12.15 | $12.05 | $12.10 | $11.94 | 142,226 |
| 2025-02-11 | $12.24 | $12.24 | $12.18 | $12.22 | $12.06 | 196,569 |
| 2025-02-10 | $12.26 | $12.28 | $12.22 | $12.27 | $12.11 | 155,777 |
| 2025-02-07 | $12.23 | $12.24 | $12.18 | $12.22 | $12.06 | 161,327 |
| 2025-02-06 | $12.24 | $12.25 | $12.18 | $12.20 | $12.04 | 88,979 |
| 2025-02-05 | $12.20 | $12.22 | $12.15 | $12.22 | $12.06 | 142,547 |
| 2025-02-04 | $12.13 | $12.20 | $12.07 | $12.13 | $11.97 | 118,470 |
| 2025-02-03 | $12.11 | $12.19 | $12.05 | $12.13 | $11.97 | 145,015 |
| 2025-01-31 | $12.11 | $12.18 | $12.08 | $12.11 | $11.95 | 84,191 |
| 2025-01-30 | $12.04 | $12.12 | $12.04 | $12.11 | $11.95 | 170,264 |
| 2025-01-29 | $12.05 | $12.06 | $11.99 | $12.04 | $11.88 | 84,667 |
| 2025-01-28 | $12.01 | $12.06 | $11.98 | $12.05 | $11.89 | 92,106 |
| 2025-01-27 | $11.99 | $12.03 | $11.95 | $12.02 | $11.86 | 134,419 |
| 2025-01-24 | $11.99 | $12.03 | $11.96 | $11.99 | $11.99 | 171,142 |
| 2025-01-23 | $12.12 | $12.14 | $11.95 | $11.99 | $11.99 | 186,582 |
| 2025-01-22 | $12.23 | $12.25 | $12.13 | $12.14 | $12.14 | 101,307 |
| 2025-01-21 | $12.24 | $12.24 | $12.18 | $12.24 | $12.24 | 78,707 |
| 2025-01-17 | $12.16 | $12.17 | $12.07 | $12.13 | $12.13 | 126,307 |
| 2025-01-16 | $12.06 | $12.13 | $12.01 | $12.11 | $12.11 | 168,745 |
| 2025-01-15 | $11.98 | $12.02 | $11.93 | $11.99 | $11.99 | 54,902 |
| 2025-01-14 | $12.01 | $12.01 | $11.92 | $11.94 | $11.86 | 51,717 |
| 2025-01-13 | $12.00 | $12.04 | $11.97 | $12.02 | $11.94 | 62,030 |
| 2025-01-10 | $12.05 | $12.16 | $12.00 | $12.04 | $11.96 | 103,305 |
| 2025-01-08 | $12.12 | $12.16 | $12.09 | $12.09 | $12.01 | 79,261 |
| 2025-01-07 | $12.10 | $12.18 | $12.05 | $12.14 | $12.06 | 120,252 |
| 2025-01-06 | $12.14 | $12.18 | $12.03 | $12.07 | $11.99 | 128,856 |
| 2025-01-03 | $12.16 | $12.18 | $12.10 | $12.18 | $12.10 | 92,320 |
| 2025-01-02 | $12.17 | $12.17 | $12.07 | $12.10 | $12.02 | 106,386 |
| 2024-12-31 | $12.05 | $12.24 | $11.97 | $12.17 | $12.09 | 281,015 |
| 2024-12-30 | $11.88 | $11.98 | $11.84 | $11.97 | $11.97 | 293,907 |
| 2024-12-27 | $12.00 | $12.00 | $11.82 | $11.94 | $11.94 | 264,409 |
| 2024-12-26 | $11.92 | $12.02 | $11.91 | $11.97 | $11.97 | 213,524 |
| 2024-12-24 | $11.88 | $11.95 | $11.84 | $11.92 | $11.92 | 143,819 |
| 2024-12-23 | $11.83 | $11.91 | $11.82 | $11.87 | $11.87 | 236,747 |
| 2024-12-20 | $12.00 | $12.03 | $11.86 | $11.87 | $11.87 | 257,783 |
| 2024-12-19 | $12.00 | $12.06 | $11.90 | $11.94 | $11.94 | 208,941 |
| 2024-12-18 | $12.02 | $12.11 | $12.00 | $12.00 | $12.00 | 115,759 |
| 2024-12-17 | $12.22 | $12.22 | $12.02 | $12.08 | $12.08 | 190,953 |
| 2024-12-16 | $12.32 | $12.33 | $12.12 | $12.20 | $12.20 | 195,660 |
| 2024-12-13 | $12.49 | $12.49 | $12.28 | $12.30 | $12.30 | 195,928 |
| 2024-12-12 | $12.65 | $12.65 | $12.51 | $12.53 | $12.45 | 105,676 |
| 2024-12-11 | $12.63 | $12.65 | $12.54 | $12.65 | $12.57 | 153,178 |
| 2024-12-10 | $12.64 | $12.66 | $12.58 | $12.58 | $12.58 | 92,362 |
| 2024-12-09 | $12.68 | $12.68 | $12.60 | $12.61 | $12.61 | 42,944 |
| 2024-12-06 | $12.73 | $12.73 | $12.61 | $12.66 | $12.66 | 50,838 |
| 2024-12-05 | $12.70 | $12.70 | $12.60 | $12.64 | $12.64 | 73,908 |
| 2024-12-04 | $12.70 | $12.73 | $12.63 | $12.67 | $12.67 | 140,828 |
| 2024-12-03 | $12.77 | $12.78 | $12.67 | $12.68 | $12.68 | 96,860 |
| 2024-12-02 | $12.62 | $12.76 | $12.53 | $12.71 | $12.71 | 201,147 |
| 2024-11-29 | $12.57 | $12.62 | $12.51 | $12.62 | $12.62 | 52,312 |
| 2024-11-27 | $12.43 | $12.50 | $12.35 | $12.48 | $12.48 | 169,073 |
| 2024-11-26 | $12.31 | $12.41 | $12.27 | $12.37 | $12.37 | 153,283 |
| 2024-11-25 | $12.27 | $12.36 | $12.27 | $12.35 | $12.35 | 179,439 |
| 2024-11-22 | $12.23 | $12.26 | $12.20 | $12.22 | $12.22 | 111,771 |
| 2024-11-21 | $12.21 | $12.27 | $12.21 | $12.21 | $12.21 | 94,043 |
| 2024-11-20 | $12.24 | $12.27 | $12.21 | $12.21 | $12.21 | 178,065 |
| 2024-11-19 | $12.30 | $12.33 | $12.24 | $12.24 | $12.24 | 134,409 |
| 2024-11-18 | $12.33 | $12.33 | $12.27 | $12.29 | $12.29 | 136,837 |
| 2024-11-15 | $12.33 | $12.34 | $12.29 | $12.29 | $12.29 | 69,082 |
| 2024-11-14 | $12.40 | $12.44 | $12.39 | $12.40 | $12.32 | 68,332 |
| 2024-11-13 | $12.46 | $12.46 | $12.37 | $12.37 | $12.29 | 67,417 |
| 2024-11-12 | $12.44 | $12.50 | $12.37 | $12.39 | $12.31 | 106,335 |
| 2024-11-11 | $12.49 | $12.51 | $12.44 | $12.49 | $12.41 | 73,904 |
| 2024-11-08 | $12.41 | $12.47 | $12.41 | $12.47 | $12.39 | 133,827 |
| 2024-11-07 | $12.28 | $12.38 | $12.28 | $12.35 | $12.27 | 125,917 |
| 2024-11-06 | $12.25 | $12.33 | $12.22 | $12.27 | $12.19 | 209,758 |
| 2024-11-05 | $12.27 | $12.36 | $12.27 | $12.34 | $12.26 | 54,632 |
| 2024-11-04 | $12.42 | $12.42 | $12.26 | $12.28 | $12.20 | 152,538 |
| 2024-11-01 | $12.44 | $12.48 | $12.31 | $12.34 | $12.26 | 119,060 |
| 2024-10-31 | $12.30 | $12.43 | $12.30 | $12.39 | $12.31 | 142,778 |
| 2024-10-30 | $12.35 | $12.38 | $12.28 | $12.33 | $12.25 | 124,633 |
| 2024-10-29 | $12.49 | $12.50 | $12.30 | $12.32 | $12.24 | 203,138 |
| 2024-10-28 | $12.67 | $12.67 | $12.51 | $12.51 | $12.43 | 97,262 |
| 2024-10-25 | $12.61 | $12.65 | $12.61 | $12.62 | $12.53 | 124,290 |
| 2024-10-24 | $12.70 | $12.70 | $12.60 | $12.62 | $12.53 | 112,305 |
| 2024-10-23 | $12.81 | $12.82 | $12.70 | $12.70 | $12.62 | 91,266 |
| 2024-10-22 | $12.88 | $12.92 | $12.84 | $12.86 | $12.78 | 79,298 |
| 2024-10-21 | $13.00 | $13.00 | $12.85 | $12.87 | $12.79 | 127,107 |
| 2024-10-18 | $13.05 | $13.05 | $12.98 | $13.01 | $12.93 | 70,499 |
| 2024-10-17 | $13.00 | $13.02 | $12.97 | $12.99 | $12.91 | 49,203 |
| 2024-10-16 | $12.95 | $13.03 | $12.94 | $13.02 | $12.94 | 116,329 |
| 2024-10-15 | $13.00 | $13.01 | $12.98 | $12.98 | $12.90 | 102,472 |
| 2024-10-14 | $13.04 | $13.08 | $12.95 | $13.03 | $12.87 | 58,639 |
| 2024-10-11 | $12.97 | $13.05 | $12.97 | $13.04 | $12.88 | 59,885 |
| 2024-10-10 | $12.87 | $12.98 | $12.83 | $12.97 | $12.81 | 74,362 |
| 2024-10-09 | $12.88 | $12.89 | $12.83 | $12.87 | $12.71 | 68,464 |
| 2024-10-08 | $12.89 | $12.89 | $12.85 | $12.86 | $12.70 | 93,173 |
| 2024-10-07 | $12.95 | $12.96 | $12.80 | $12.84 | $12.68 | 122,081 |
| 2024-10-04 | $12.95 | $12.99 | $12.91 | $12.94 | $12.78 | 90,556 |
| 2024-10-03 | $13.01 | $13.04 | $12.96 | $12.98 | $12.98 | 114,101 |
| 2024-10-02 | $13.07 | $13.07 | $13.02 | $13.03 | $13.03 | 73,979 |
| 2024-10-01 | $13.10 | $13.13 | $13.04 | $13.06 | $13.06 | 129,531 |
| 2024-09-30 | $13.09 | $13.09 | $13.04 | $13.04 | $13.04 | 119,142 |
| 2024-09-27 | $12.98 | $13.05 | $12.97 | $13.03 | $13.03 | 68,712 |
| 2024-09-26 | $12.97 | $12.97 | $12.93 | $12.93 | $12.93 | 54,565 |
| 2024-09-25 | $12.94 | $12.97 | $12.92 | $12.94 | $12.94 | 88,765 |
| 2024-09-24 | $12.95 | $13.01 | $12.93 | $12.94 | $12.94 | 88,140 |
| 2024-09-23 | $12.98 | $13.04 | $12.94 | $12.94 | $12.94 | 74,559 |
| 2024-09-20 | $12.98 | $13.01 | $12.96 | $12.99 | $12.99 | 26,693 |
| 2024-09-19 | $12.96 | $13.01 | $12.96 | $12.99 | $12.99 | 122,100 |
| 2024-09-18 | $13.04 | $13.05 | $12.95 | $12.98 | $12.98 | 134,568 |
| 2024-09-17 | $13.04 | $13.04 | $12.92 | $13.01 | $13.01 | 146,027 |
| 2024-09-16 | $13.10 | $13.10 | $12.94 | $12.95 | $12.95 | 144,578 |
| 2024-09-13 | $13.01 | $13.07 | $13.01 | $13.01 | $13.01 | 51,742 |
| 2024-09-12 | $13.05 | $13.08 | $13.00 | $13.05 | $12.97 | 89,375 |
| 2024-09-11 | $13.04 | $13.05 | $12.97 | $13.02 | $12.94 | 95,596 |
| 2024-09-10 | $12.95 | $13.00 | $12.95 | $12.97 | $12.89 | 98,141 |
| 2024-09-09 | $12.92 | $12.95 | $12.90 | $12.95 | $12.87 | 74,635 |
| 2024-09-06 | $12.83 | $12.89 | $12.83 | $12.89 | $12.81 | 53,679 |
| 2024-09-05 | $12.80 | $12.86 | $12.80 | $12.85 | $12.77 | 155,125 |
| 2024-09-04 | $12.76 | $12.80 | $12.75 | $12.79 | $12.71 | 93,577 |
| 2024-09-03 | $12.76 | $12.82 | $12.74 | $12.76 | $12.68 | 116,380 |
| 2024-08-30 | $12.65 | $12.75 | $12.65 | $12.75 | $12.67 | 97,455 |
| 2024-08-29 | $12.64 | $12.68 | $12.60 | $12.68 | $12.60 | 74,596 |
| 2024-08-28 | $12.57 | $12.63 | $12.57 | $12.62 | $12.54 | 53,459 |
| 2024-08-27 | $12.53 | $12.62 | $12.53 | $12.61 | $12.53 | 93,368 |
| 2024-08-26 | $12.59 | $12.59 | $12.51 | $12.54 | $12.46 | 143,698 |
| 2024-08-23 | $12.48 | $12.54 | $12.46 | $12.51 | $12.43 | 85,453 |
| 2024-08-22 | $12.47 | $12.50 | $12.44 | $12.46 | $12.39 | 134,853 |
| 2024-08-21 | $12.50 | $12.52 | $12.46 | $12.47 | $12.40 | 24,043 |
| 2024-08-20 | $12.53 | $12.53 | $12.45 | $12.45 | $12.38 | 93,606 |
| 2024-08-19 | $12.48 | $12.50 | $12.48 | $12.49 | $12.41 | 61,276 |
| 2024-08-16 | $12.51 | $12.51 | $12.46 | $12.48 | $12.41 | 51,474 |
| 2024-08-15 | $12.54 | $12.54 | $12.48 | $12.49 | $12.42 | 68,372 |
| 2024-08-14 | $12.65 | $12.65 | $12.61 | $12.62 | $12.47 | 78,661 |
| 2024-08-13 | $12.65 | $12.68 | $12.60 | $12.60 | $12.45 | 81,130 |
| 2024-08-12 | $12.70 | $12.71 | $12.60 | $12.62 | $12.47 | 102,698 |
| 2024-08-09 | $12.68 | $12.69 | $12.64 | $12.67 | $12.52 | 33,798 |
| 2024-08-08 | $12.69 | $12.74 | $12.61 | $12.61 | $12.46 | 60,346 |
| 2024-08-07 | $12.72 | $12.87 | $12.72 | $12.73 | $12.57 | 58,594 |
| 2024-08-06 | $12.63 | $12.76 | $12.59 | $12.72 | $12.56 | 62,621 |
| 2024-08-05 | $12.75 | $12.75 | $12.57 | $12.57 | $12.42 | 107,012 |
| 2024-08-02 | $12.73 | $12.80 | $12.69 | $12.79 | $12.63 | 89,530 |
| 2024-08-01 | $12.71 | $12.75 | $12.62 | $12.67 | $12.52 | 150,762 |
| 2024-07-31 | $12.55 | $12.65 | $12.55 | $12.65 | $12.50 | 79,403 |
| 2024-07-30 | $12.50 | $12.56 | $12.45 | $12.56 | $12.41 | 52,631 |
| 2024-07-29 | $12.52 | $12.53 | $12.50 | $12.52 | $12.37 | 42,501 |
| 2024-07-26 | $12.54 | $12.55 | $12.47 | $12.51 | $12.36 | 42,662 |
| 2024-07-25 | $12.53 | $12.53 | $12.43 | $12.52 | $12.37 | 49,240 |
| 2024-07-24 | $12.48 | $12.53 | $12.46 | $12.48 | $12.33 | 89,404 |
| 2024-07-23 | $12.54 | $12.54 | $12.47 | $12.51 | $12.36 | 70,502 |
| 2024-07-22 | $12.50 | $12.54 | $12.47 | $12.51 | $12.36 | 38,635 |
| 2024-07-19 | $12.51 | $12.52 | $12.43 | $12.45 | $12.30 | 30,113 |
| 2024-07-18 | $12.50 | $12.53 | $12.49 | $12.50 | $12.35 | 29,153 |
| 2024-07-17 | $12.56 | $12.56 | $12.51 | $12.54 | $12.39 | 41,594 |
| 2024-07-16 | $12.55 | $12.58 | $12.48 | $12.56 | $12.41 | 64,115 |
| 2024-07-15 | $12.56 | $12.60 | $12.48 | $12.48 | $12.33 | 27,707 |
| 2024-07-12 | $12.58 | $12.67 | $12.57 | $12.62 | $12.39 | 100,481 |
| 2024-07-11 | $12.42 | $12.58 | $12.42 | $12.54 | $12.31 | 85,336 |
| 2024-07-10 | $12.32 | $12.43 | $12.31 | $12.38 | $12.15 | 89,422 |
| 2024-07-09 | $12.27 | $12.35 | $12.27 | $12.35 | $12.12 | 87,257 |
| 2024-07-08 | $12.27 | $12.30 | $12.25 | $12.27 | $12.04 | 41,743 |
| 2024-07-05 | $12.30 | $12.30 | $12.25 | $12.29 | $12.29 | 91,592 |
| 2024-07-03 | $12.19 | $12.30 | $12.19 | $12.30 | $12.30 | 78,152 |
| 2024-07-02 | $12.22 | $12.23 | $12.19 | $12.21 | $12.21 | 48,391 |
| 2024-07-01 | $12.17 | $12.19 | $12.15 | $12.17 | $12.17 | 80,610 |
| 2024-06-28 | $12.18 | $12.23 | $12.13 | $12.21 | $12.21 | 74,464 |
| 2024-06-27 | $12.12 | $12.18 | $12.08 | $12.16 | $12.16 | 92,380 |
| 2024-06-26 | $12.09 | $12.13 | $12.03 | $12.12 | $12.12 | 88,282 |
| 2024-06-25 | $12.13 | $12.15 | $12.10 | $12.13 | $12.13 | 49,679 |
| 2024-06-24 | $12.07 | $12.13 | $12.02 | $12.11 | $12.11 | 92,244 |
| 2024-06-21 | $12.14 | $12.16 | $12.08 | $12.09 | $12.09 | 24,244 |
| 2024-06-20 | $12.13 | $12.16 | $12.09 | $12.12 | $12.12 | 65,363 |
| 2024-06-18 | $12.08 | $12.17 | $12.07 | $12.13 | $12.13 | 103,647 |
| 2024-06-17 | $12.05 | $12.11 | $12.04 | $12.07 | $12.07 | 49,059 |
| 2024-06-14 | $12.08 | $12.14 | $12.06 | $12.11 | $12.11 | 57,658 |
| 2024-06-13 | $12.17 | $12.23 | $12.12 | $12.15 | $12.07 | 67,959 |
| 2024-06-12 | $12.12 | $12.24 | $12.09 | $12.10 | $12.02 | 88,726 |
| 2024-06-11 | $12.04 | $12.11 | $12.01 | $12.06 | $11.98 | 119,191 |
| 2024-06-10 | $11.98 | $12.01 | $11.96 | $12.01 | $11.93 | 42,492 |
| 2024-06-07 | $11.97 | $12.03 | $11.94 | $11.95 | $11.87 | 90,078 |
| 2024-06-06 | $11.92 | $12.04 | $11.92 | $12.02 | $11.94 | 66,096 |
| 2024-06-05 | $11.87 | $12.00 | $11.87 | $11.94 | $11.86 | 91,309 |
| 2024-06-04 | $11.88 | $12.00 | $11.83 | $11.87 | $11.79 | 86,078 |
| 2024-06-03 | $11.66 | $11.70 | $11.62 | $11.66 | $11.58 | 76,359 |
| 2024-05-31 | $11.50 | $11.60 | $11.50 | $11.59 | $11.52 | 73,253 |
| 2024-05-30 | $11.51 | $11.56 | $11.48 | $11.49 | $11.42 | 42,109 |
| 2024-05-29 | $11.64 | $11.73 | $11.45 | $11.45 | $11.38 | 133,175 |
| 2024-05-28 | $11.74 | $11.77 | $11.66 | $11.66 | $11.58 | 57,760 |
| 2024-05-24 | $11.82 | $11.87 | $11.63 | $11.75 | $11.75 | 176,116 |
| 2024-05-23 | $11.88 | $11.95 | $11.76 | $11.78 | $11.78 | 47,299 |
| 2024-05-22 | $11.91 | $11.97 | $11.86 | $11.87 | $11.87 | 35,720 |
| 2024-05-21 | $12.00 | $12.00 | $11.94 | $11.94 | $11.94 | 21,421 |
| 2024-05-20 | $12.03 | $12.04 | $11.98 | $11.98 | $11.98 | 11,504 |
| 2024-05-17 | $12.00 | $12.07 | $11.98 | $11.99 | $11.99 | 21,219 |
| 2024-05-16 | $12.03 | $12.09 | $12.00 | $12.01 | $12.01 | 19,644 |
| 2024-05-15 | $12.02 | $12.08 | $12.02 | $12.06 | $12.06 | 35,196 |
| 2024-05-14 | $12.04 | $12.05 | $11.98 | $12.00 | $12.00 | 46,065 |
| 2024-05-13 | $12.04 | $12.10 | $12.04 | $12.06 | $12.01 | 43,496 |
| 2024-05-10 | $12.06 | $12.07 | $12.02 | $12.06 | $12.01 | 59,294 |
| 2024-05-09 | $12.02 | $12.08 | $12.02 | $12.07 | $12.02 | 36,335 |
| 2024-05-08 | $12.05 | $12.08 | $12.00 | $12.03 | $11.98 | 129,355 |
| 2024-05-07 | $11.96 | $12.09 | $11.94 | $12.03 | $11.98 | 33,793 |
| 2024-05-06 | $11.90 | $11.99 | $11.88 | $11.92 | $11.87 | 82,639 |
| 2024-05-03 | $11.86 | $11.97 | $11.86 | $11.95 | $11.90 | 38,112 |
| 2024-05-02 | $11.74 | $11.84 | $11.74 | $11.82 | $11.77 | 112,852 |
| 2024-05-01 | $11.72 | $11.77 | $11.69 | $11.75 | $11.70 | 34,472 |
| 2024-04-30 | $11.68 | $11.74 | $11.65 | $11.69 | $11.64 | 57,291 |
| 2024-04-29 | $11.65 | $11.74 | $11.64 | $11.72 | $11.67 | 86,761 |
| 2024-04-26 | $11.67 | $11.76 | $11.63 | $11.63 | $11.59 | 59,631 |
| 2024-04-25 | $11.73 | $11.77 | $11.66 | $11.67 | $11.62 | 106,908 |
| 2024-04-24 | $11.84 | $11.87 | $11.78 | $11.80 | $11.75 | 39,635 |
| 2024-04-23 | $11.83 | $11.87 | $11.81 | $11.85 | $11.80 | 43,613 |
| 2024-04-22 | $11.80 | $11.82 | $11.77 | $11.80 | $11.75 | 34,154 |
| 2024-04-19 | $11.91 | $11.92 | $11.79 | $11.79 | $11.74 | 50,163 |
| 2024-04-18 | $11.85 | $11.89 | $11.84 | $11.85 | $11.80 | 22,468 |
| 2024-04-17 | $11.84 | $11.87 | $11.80 | $11.86 | $11.81 | 38,728 |
| 2024-04-16 | $11.74 | $11.84 | $11.74 | $11.81 | $11.76 | 32,537 |
| 2024-04-15 | $11.85 | $11.86 | $11.80 | $11.80 | $11.75 | 71,947 |
| 2024-04-12 | $11.92 | $11.95 | $11.92 | $11.94 | $11.94 | 56,979 |
| 2024-04-11 | $11.99 | $11.99 | $11.90 | $11.92 | $11.87 | 54,009 |
| 2024-04-10 | $11.99 | $11.99 | $11.91 | $11.93 | $11.88 | 61,501 |
| 2024-04-09 | $12.02 | $12.09 | $12.02 | $12.06 | $12.01 | 35,285 |
| 2024-04-08 | $12.04 | $12.06 | $12.03 | $12.05 | $12.00 | 38,567 |
| 2024-04-05 | $12.01 | $12.03 | $12.00 | $12.02 | $11.97 | 47,486 |
| 2024-04-04 | $12.04 | $12.06 | $12.03 | $12.05 | $12.00 | 54,578 |
| 2024-04-03 | $11.98 | $12.03 | $11.95 | $12.00 | $11.95 | 88,171 |
| 2024-04-02 | $11.94 | $12.07 | $11.94 | $12.03 | $11.98 | 105,839 |
| 2024-04-01 | $12.05 | $12.10 | $11.98 | $12.02 | $11.97 | 153,878 |
| 2024-03-28 | $12.18 | $12.23 | $12.05 | $12.08 | $12.08 | 130,059 |
| 2024-03-27 | $12.20 | $12.22 | $12.17 | $12.19 | $12.19 | 81,936 |
| 2024-03-26 | $12.20 | $12.22 | $12.17 | $12.17 | $12.17 | 35,127 |
| 2024-03-25 | $12.18 | $12.21 | $12.13 | $12.16 | $12.16 | 70,460 |
| 2024-03-22 | $12.24 | $12.24 | $12.16 | $12.18 | $12.18 | 63,667 |
| 2024-03-21 | $12.18 | $12.23 | $12.18 | $12.19 | $12.19 | 79,040 |
| 2024-03-20 | $12.18 | $12.24 | $12.17 | $12.18 | $12.18 | 65,213 |
| 2024-03-19 | $12.22 | $12.24 | $12.17 | $12.21 | $12.21 | 79,829 |
| 2024-03-18 | $12.13 | $12.21 | $12.13 | $12.17 | $12.17 | 54,240 |
| 2024-03-15 | $12.12 | $12.17 | $12.08 | $12.14 | $12.14 | 53,624 |
| 2024-03-14 | $12.18 | $12.18 | $12.07 | $12.14 | $12.14 | 69,513 |
| 2024-03-13 | $12.23 | $12.24 | $12.22 | $12.24 | $12.24 | 21,285 |
| 2024-03-12 | $12.21 | $12.23 | $12.19 | $12.23 | $12.23 | 60,107 |
| 2024-03-11 | $12.14 | $12.22 | $12.14 | $12.21 | $12.21 | 44,968 |
| 2024-03-08 | $12.18 | $12.20 | $12.15 | $12.16 | $12.16 | 19,525 |
| 2024-03-07 | $12.13 | $12.18 | $12.13 | $12.16 | $12.16 | 54,028 |
| 2024-03-06 | $12.07 | $12.14 | $12.07 | $12.13 | $12.13 | 53,633 |
| 2024-03-05 | $12.09 | $12.10 | $12.07 | $12.09 | $12.09 | 66,804 |
| 2024-03-04 | $12.10 | $12.13 | $12.03 | $12.03 | $12.03 | 100,773 |
| 2024-03-01 | $12.00 | $12.08 | $11.98 | $12.05 | $12.05 | 62,388 |
| 2024-02-29 | $12.01 | $12.04 | $11.98 | $12.00 | $12.00 | 69,153 |
| 2024-02-28 | $11.98 | $12.03 | $11.98 | $11.99 | $11.99 | 108,384 |
| 2024-02-27 | $12.04 | $12.04 | $11.97 | $11.98 | $11.98 | 59,135 |
| 2024-02-26 | $12.13 | $12.13 | $12.03 | $12.04 | $12.04 | 44,498 |
| 2024-02-23 | $12.11 | $12.17 | $12.11 | $12.11 | $12.11 | 38,669 |
| 2024-02-22 | $12.12 | $12.19 | $12.12 | $12.13 | $12.13 | 111,012 |
| 2024-02-21 | $12.09 | $12.15 | $12.05 | $12.07 | $12.07 | 51,299 |
| 2024-02-20 | $12.05 | $12.11 | $12.05 | $12.07 | $12.07 | 76,239 |
| 2024-02-16 | $12.07 | $12.07 | $12.03 | $12.04 | $12.04 | 29,233 |
| 2024-02-15 | $12.06 | $12.12 | $12.03 | $12.11 | $12.11 | 87,437 |
| 2024-02-14 | $11.95 | $12.04 | $11.95 | $12.02 | $12.02 | 36,405 |
| 2024-02-13 | $12.02 | $12.05 | $11.96 | $11.97 | $11.94 | 73,224 |
| 2024-02-12 | $12.03 | $12.11 | $12.03 | $12.10 | $12.07 | 29,801 |
| 2024-02-09 | $12.09 | $12.10 | $12.05 | $12.05 | $12.05 | 101,799 |
| 2024-02-08 | $12.04 | $12.08 | $12.03 | $12.06 | $12.06 | 55,193 |
| 2024-02-07 | $12.00 | $12.09 | $12.00 | $12.07 | $12.07 | 91,011 |
| 2024-02-06 | $11.93 | $12.03 | $11.93 | $12.01 | $12.01 | 62,084 |
| 2024-02-05 | $11.89 | $11.96 | $11.89 | $11.95 | $11.95 | 120,333 |
| 2024-02-02 | $12.01 | $12.01 | $11.95 | $11.98 | $11.98 | 70,591 |
| 2024-02-01 | $12.03 | $12.10 | $12.03 | $12.07 | $12.07 | 45,679 |
| 2024-01-31 | $11.92 | $12.04 | $11.92 | $11.95 | $11.95 | 64,458 |
| 2024-01-30 | $11.92 | $11.97 | $11.90 | $11.93 | $11.93 | 18,202 |
| 2024-01-29 | $11.86 | $11.89 | $11.85 | $11.89 | $11.89 | 65,558 |
| 2024-01-26 | $11.82 | $11.83 | $11.79 | $11.81 | $11.81 | 36,728 |
| 2024-01-25 | $11.82 | $11.90 | $11.82 | $11.86 | $11.86 | 30,371 |
| 2024-01-24 | $11.84 | $11.84 | $11.76 | $11.79 | $11.79 | 62,665 |
| 2024-01-23 | $11.75 | $11.79 | $11.73 | $11.78 | $11.78 | 80,530 |
| 2024-01-22 | $11.73 | $11.85 | $11.73 | $11.75 | $11.75 | 129,309 |
| 2024-01-19 | $11.70 | $11.73 | $11.60 | $11.70 | $11.70 | 67,700 |
| 2024-01-18 | $11.75 | $11.75 | $11.65 | $11.68 | $11.68 | 72,711 |
| 2024-01-17 | $11.84 | $11.84 | $11.74 | $11.75 | $11.75 | 190,978 |
| 2024-01-16 | $12.00 | $12.01 | $11.84 | $11.85 | $11.85 | 93,568 |
| 2024-01-12 | $12.00 | $12.07 | $11.98 | $12.02 | $12.02 | 93,885 |
| 2024-01-11 | $11.97 | $12.02 | $11.97 | $12.00 | $12.00 | 102,526 |
| 2024-01-10 | $11.99 | $12.03 | $11.99 | $12.01 | $11.97 | 102,254 |
| 2024-01-09 | $11.99 | $12.03 | $11.98 | $12.01 | $11.98 | 59,965 |
| 2024-01-08 | $11.92 | $12.00 | $11.90 | $11.99 | $11.96 | 41,132 |
| 2024-01-05 | $11.86 | $11.91 | $11.86 | $11.87 | $11.84 | 61,798 |
| 2024-01-04 | $11.85 | $11.88 | $11.83 | $11.87 | $11.84 | 64,448 |
| 2024-01-03 | $11.77 | $11.86 | $11.77 | $11.85 | $11.82 | 68,682 |
| 2024-01-02 | $11.74 | $11.81 | $11.74 | $11.80 | $11.77 | 43,222 |
| 2023-12-29 | $11.80 | $11.83 | $11.74 | $11.78 | $11.75 | 245,263 |
| 2023-12-28 | $11.81 | $11.83 | $11.76 | $11.80 | $11.77 | 162,005 |
| 2023-12-27 | $11.83 | $11.87 | $11.80 | $11.81 | $11.78 | 227,987 |
| 2023-12-26 | $11.80 | $11.84 | $11.71 | $11.79 | $11.76 | 190,208 |
| 2023-12-22 | $11.78 | $11.84 | $11.77 | $11.80 | $11.77 | 116,376 |
| 2023-12-21 | $11.72 | $11.81 | $11.72 | $11.77 | $11.74 | 133,036 |
| 2023-12-20 | $11.74 | $11.78 | $11.73 | $11.75 | $11.72 | 115,725 |
| 2023-12-19 | $11.67 | $11.76 | $11.67 | $11.75 | $11.72 | 117,663 |
| 2023-12-18 | $11.66 | $11.73 | $11.66 | $11.69 | $11.66 | 144,581 |
| 2023-12-15 | $11.75 | $11.75 | $11.66 | $11.69 | $11.69 | 115,599 |
| 2023-12-14 | $11.62 | $11.77 | $11.62 | $11.71 | $11.71 | 186,443 |
| 2023-12-13 | $11.57 | $11.67 | $11.54 | $11.66 | $11.63 | 78,767 |
| 2023-12-12 | $11.54 | $11.61 | $11.54 | $11.56 | $11.53 | 178,834 |
| 2023-12-11 | $11.53 | $11.60 | $11.51 | $11.58 | $11.55 | 100,516 |
| 2023-12-08 | $11.56 | $11.61 | $11.56 | $11.59 | $11.56 | 105,993 |
| 2023-12-07 | $11.55 | $11.65 | $11.55 | $11.60 | $11.57 | 86,187 |
| 2023-12-06 | $11.56 | $11.61 | $11.56 | $11.57 | $11.54 | 201,439 |
| 2023-12-05 | $11.59 | $11.63 | $11.55 | $11.56 | $11.53 | 88,207 |
| 2023-12-04 | $11.57 | $11.62 | $11.56 | $11.58 | $11.55 | 97,027 |
| 2023-12-01 | $11.50 | $11.63 | $11.49 | $11.56 | $11.53 | 113,312 |
| 2023-11-30 | $11.52 | $11.54 | $11.45 | $11.51 | $11.48 | 123,647 |
| 2023-11-29 | $11.41 | $11.54 | $11.40 | $11.52 | $11.49 | 115,800 |
| 2023-11-28 | $11.34 | $11.40 | $11.30 | $11.40 | $11.37 | 175,185 |
| 2023-11-27 | $11.33 | $11.43 | $11.32 | $11.35 | $11.32 | 83,462 |
| 2023-11-24 | $11.30 | $11.33 | $11.26 | $11.30 | $11.30 | 25,560 |
| 2023-11-22 | $11.26 | $11.37 | $11.23 | $11.26 | $11.26 | 104,321 |
| 2023-11-21 | $11.16 | $11.23 | $11.13 | $11.23 | $11.23 | 136,709 |
| 2023-11-20 | $11.11 | $11.22 | $11.11 | $11.19 | $11.19 | 137,531 |
| 2023-11-17 | $11.16 | $11.16 | $11.08 | $11.12 | $11.12 | 328,044 |
| 2023-11-16 | $11.07 | $11.13 | $11.07 | $11.10 | $11.10 | 80,518 |
| 2023-11-15 | $10.96 | $10.98 | $10.95 | $10.97 | $10.97 | 47,111 |
| 2023-11-14 | $10.90 | $11.00 | $10.90 | $10.95 | $10.95 | 79,380 |
| 2023-11-13 | $10.80 | $10.87 | $10.79 | $10.85 | $10.82 | 134,408 |
| 2023-11-10 | $10.87 | $10.88 | $10.79 | $10.82 | $10.79 | 108,606 |
| 2023-11-09 | $10.81 | $10.90 | $10.79 | $10.79 | $10.76 | 126,564 |
| 2023-11-08 | $10.82 | $10.92 | $10.80 | $10.87 | $10.84 | 73,735 |
| 2023-11-07 | $10.60 | $10.90 | $10.60 | $10.77 | $10.74 | 63,869 |
| 2023-11-06 | $10.61 | $10.62 | $10.55 | $10.59 | $10.56 | 112,585 |
| 2023-11-03 | $10.60 | $10.72 | $10.58 | $10.61 | $10.61 | 252,936 |
| 2023-11-02 | $10.40 | $10.51 | $10.40 | $10.51 | $10.51 | 111,289 |
| 2023-11-01 | $10.22 | $10.36 | $10.19 | $10.35 | $10.35 | 107,810 |
| 2023-10-31 | $10.25 | $10.25 | $10.14 | $10.16 | $10.16 | 93,539 |
| 2023-10-30 | $10.19 | $10.19 | $10.09 | $10.11 | $10.11 | 116,389 |
| 2023-10-27 | $10.13 | $10.13 | $10.06 | $10.10 | $10.10 | 65,794 |
| 2023-10-26 | $10.07 | $10.12 | $10.06 | $10.10 | $10.10 | 75,187 |
| 2023-10-25 | $10.18 | $10.18 | $10.07 | $10.09 | $10.09 | 100,596 |
| 2023-10-24 | $10.21 | $10.28 | $10.20 | $10.22 | $10.22 | 97,120 |
| 2023-10-23 | $10.13 | $10.19 | $10.10 | $10.16 | $10.16 | 102,489 |
| 2023-10-20 | $10.11 | $10.19 | $10.11 | $10.15 | $10.15 | 76,466 |
| 2023-10-19 | $10.23 | $10.26 | $10.10 | $10.14 | $10.14 | 191,959 |
| 2023-10-18 | $10.39 | $10.41 | $10.24 | $10.25 | $10.25 | 53,485 |
| 2023-10-17 | $10.45 | $10.52 | $10.40 | $10.41 | $10.41 | 129,622 |
| 2023-10-16 | $10.44 | $10.64 | $10.44 | $10.52 | $10.52 | 129,279 |
| 2023-10-13 | $10.55 | $10.58 | $10.52 | $10.52 | $10.52 | 92,345 |
| 2023-10-12 | $10.60 | $10.60 | $10.49 | $10.49 | $10.49 | 51,977 |
| 2023-10-11 | $10.56 | $10.62 | $10.56 | $10.60 | $10.57 | 61,480 |
| 2023-10-10 | $10.42 | $10.54 | $10.42 | $10.51 | $10.51 | 65,945 |
| 2023-10-09 | $10.36 | $10.44 | $10.36 | $10.44 | $10.44 | 69,179 |
| 2023-10-06 | $10.35 | $10.43 | $10.32 | $10.36 | $10.36 | 70,670 |
| 2023-10-05 | $10.47 | $10.53 | $10.41 | $10.42 | $10.42 | 36,763 |
| 2023-10-04 | $10.45 | $10.52 | $10.45 | $10.50 | $10.50 | 77,158 |
| 2023-10-03 | $10.50 | $10.50 | $10.40 | $10.43 | $10.43 | 71,534 |
| 2023-10-02 | $10.57 | $10.60 | $10.49 | $10.50 | $10.50 | 93,230 |
| 2023-09-29 | $10.58 | $10.60 | $10.54 | $10.58 | $10.58 | 62,910 |
| 2023-09-28 | $10.62 | $10.62 | $10.53 | $10.56 | $10.56 | 66,233 |
| 2023-09-27 | $10.62 | $10.64 | $10.58 | $10.60 | $10.60 | 121,086 |
| 2023-09-26 | $10.59 | $10.68 | $10.57 | $10.63 | $10.63 | 212,787 |
| 2023-09-25 | $10.80 | $10.80 | $10.67 | $10.68 | $10.68 | 148,236 |
| 2023-09-22 | $10.87 | $10.89 | $10.81 | $10.83 | $10.83 | 138,198 |
| 2023-09-21 | $10.91 | $10.91 | $10.87 | $10.87 | $10.87 | 89,902 |
| 2023-09-20 | $11.00 | $11.02 | $10.95 | $10.98 | $10.98 | 65,863 |
| 2023-09-19 | $10.94 | $10.98 | $10.90 | $10.96 | $10.96 | 55,354 |
| 2023-09-18 | $11.01 | $11.02 | $10.98 | $10.98 | $10.98 | 53,529 |
| 2023-09-15 | $10.96 | $11.02 | $10.96 | $10.97 | $10.97 | 61,856 |
| 2023-09-14 | $10.97 | $11.05 | $10.97 | $10.97 | $10.97 | 122,451 |
| 2023-09-13 | $11.03 | $11.04 | $10.99 | $11.01 | $10.98 | 85,828 |
| 2023-09-12 | $11.00 | $11.01 | $10.96 | $11.00 | $10.97 | 116,898 |
| 2023-09-11 | $11.13 | $11.14 | $10.94 | $10.99 | $10.95 | 416,937 |
| 2023-09-08 | $11.18 | $11.19 | $11.12 | $11.14 | $11.11 | 31,685 |
| 2023-09-07 | $11.28 | $11.28 | $11.20 | $11.21 | $11.18 | 44,242 |
| 2023-09-06 | $11.27 | $11.28 | $11.25 | $11.25 | $11.22 | 52,436 |
| 2023-09-05 | $11.34 | $11.34 | $11.22 | $11.23 | $11.20 | 84,826 |
| 2023-09-01 | $11.38 | $11.38 | $11.26 | $11.34 | $11.31 | 34,288 |
| 2023-08-31 | $11.29 | $11.35 | $11.29 | $11.31 | $11.28 | 161,438 |
| 2023-08-30 | $11.30 | $11.34 | $11.26 | $11.31 | $11.28 | 39,152 |
| 2023-08-29 | $11.24 | $11.30 | $11.23 | $11.29 | $11.26 | 43,132 |
| 2023-08-28 | $11.21 | $11.24 | $11.21 | $11.24 | $11.21 | 26,417 |
| 2023-08-25 | $11.23 | $11.23 | $11.19 | $11.21 | $11.21 | 36,386 |
| 2023-08-24 | $11.29 | $11.29 | $11.20 | $11.20 | $11.20 | 55,428 |
| 2023-08-23 | $11.26 | $11.31 | $11.26 | $11.31 | $11.31 | 72,116 |
| 2023-08-22 | $11.28 | $11.28 | $11.22 | $11.25 | $11.25 | 83,290 |
| 2023-08-21 | $11.23 | $11.25 | $11.22 | $11.23 | $11.23 | 64,134 |
| 2023-08-18 | $11.28 | $11.34 | $11.27 | $11.28 | $11.28 | 24,761 |
| 2023-08-17 | $11.31 | $11.33 | $11.26 | $11.27 | $11.27 | 33,922 |
| 2023-08-16 | $11.35 | $11.41 | $11.29 | $11.29 | $11.29 | 37,485 |
| 2023-08-15 | $11.34 | $11.43 | $11.33 | $11.36 | $11.36 | 67,992 |
| 2023-08-14 | $11.39 | $11.39 | $11.35 | $11.39 | $11.39 | 76,580 |
| 2023-08-11 | $11.44 | $11.45 | $11.38 | $11.41 | $11.38 | 37,981 |
| 2023-08-10 | $11.48 | $11.49 | $11.41 | $11.42 | $11.39 | 121,273 |
| 2023-08-09 | $11.41 | $11.46 | $11.41 | $11.45 | $11.45 | 24,305 |
| 2023-08-08 | $11.42 | $11.46 | $11.37 | $11.43 | $11.43 | 64,149 |
| 2023-08-07 | $11.40 | $11.43 | $11.38 | $11.41 | $11.41 | 86,491 |
| 2023-08-04 | $11.38 | $11.46 | $11.38 | $11.45 | $11.45 | 49,644 |
| 2023-08-03 | $11.53 | $11.53 | $11.37 | $11.37 | $11.37 | 89,929 |
| 2023-08-02 | $11.55 | $11.60 | $11.54 | $11.59 | $11.59 | 59,805 |
| 2023-08-01 | $11.61 | $11.62 | $11.57 | $11.60 | $11.60 | 51,178 |
| 2023-07-31 | $11.55 | $11.63 | $11.55 | $11.60 | $11.60 | 40,071 |
| 2023-07-28 | $11.59 | $11.64 | $11.54 | $11.61 | $11.61 | 49,321 |
| 2023-07-27 | $11.57 | $11.60 | $11.51 | $11.53 | $11.53 | 48,329 |
| 2023-07-26 | $11.60 | $11.63 | $11.59 | $11.62 | $11.62 | 27,234 |
| 2023-07-25 | $11.59 | $11.60 | $11.57 | $11.59 | $11.59 | 26,256 |
| 2023-07-24 | $11.61 | $11.68 | $11.60 | $11.60 | $11.60 | 37,785 |
| 2023-07-21 | $11.60 | $11.65 | $11.60 | $11.60 | $11.60 | 33,305 |
| 2023-07-20 | $11.60 | $11.65 | $11.55 | $11.57 | $11.57 | 31,970 |
| 2023-07-19 | $11.61 | $11.67 | $11.61 | $11.61 | $11.61 | 97,438 |
| 2023-07-18 | $11.59 | $11.65 | $11.59 | $11.63 | $11.63 | 45,323 |
| 2023-07-17 | $11.59 | $11.60 | $11.55 | $11.59 | $11.59 | 89,742 |
| 2023-07-14 | $11.54 | $11.57 | $11.54 | $11.56 | $11.56 | 32,011 |
| 2023-07-13 | $11.53 | $11.60 | $11.53 | $11.58 | $11.58 | 77,110 |
| 2023-07-12 | $11.59 | $11.59 | $11.56 | $11.57 | $11.54 | 22,724 |
| 2023-07-11 | $11.59 | $11.59 | $11.52 | $11.53 | $11.50 | 31,213 |
| 2023-07-10 | $11.48 | $11.53 | $11.47 | $11.52 | $11.49 | 26,754 |
| 2023-07-07 | $11.45 | $11.51 | $11.44 | $11.46 | $11.43 | 42,774 |
| 2023-07-06 | $11.49 | $11.49 | $11.41 | $11.45 | $11.42 | 30,588 |
| 2023-07-05 | $11.56 | $11.58 | $11.52 | $11.54 | $11.51 | 47,537 |
| 2023-07-03 | $11.56 | $11.56 | $11.47 | $11.54 | $11.51 | 31,316 |
| 2023-06-30 | $11.48 | $11.51 | $11.43 | $11.47 | $11.44 | 28,921 |
| 2023-06-29 | $11.50 | $11.51 | $11.40 | $11.40 | $11.37 | 99,079 |
| 2023-06-28 | $11.54 | $11.57 | $11.51 | $11.55 | $11.52 | 64,302 |
| 2023-06-27 | $11.48 | $11.54 | $11.48 | $11.50 | $11.47 | 48,774 |
| 2023-06-26 | $11.53 | $11.53 | $11.43 | $11.48 | $11.45 | 82,630 |
| 2023-06-23 | $11.48 | $11.52 | $11.42 | $11.42 | $11.39 | 136,458 |
| 2023-06-22 | $11.38 | $11.41 | $11.37 | $11.39 | $11.39 | 84,296 |
| 2023-06-21 | $11.40 | $11.42 | $11.36 | $11.41 | $11.41 | 95,734 |
| 2023-06-20 | $11.45 | $11.47 | $11.40 | $11.41 | $11.41 | 84,775 |
| 2023-06-16 | $11.40 | $11.46 | $11.40 | $11.44 | $11.44 | 64,678 |
| 2023-06-15 | $11.43 | $11.47 | $11.42 | $11.46 | $11.46 | 58,838 |
| 2023-06-14 | $11.43 | $11.46 | $11.42 | $11.42 | $11.42 | 40,566 |
| 2023-06-13 | $11.49 | $11.49 | $11.44 | $11.45 | $11.42 | 38,388 |
| 2023-06-12 | $11.45 | $11.46 | $11.42 | $11.44 | $11.41 | 59,462 |
| 2023-06-09 | $11.45 | $11.49 | $11.43 | $11.45 | $11.42 | 51,573 |
| 2023-06-08 | $11.44 | $11.50 | $11.41 | $11.46 | $11.43 | 35,145 |
| 2023-06-07 | $11.42 | $11.47 | $11.41 | $11.42 | $11.39 | 60,824 |
| 2023-06-06 | $11.40 | $11.46 | $11.40 | $11.42 | $11.39 | 43,373 |
| 2023-06-05 | $11.40 | $11.48 | $11.39 | $11.42 | $11.39 | 55,801 |
| 2023-06-02 | $11.45 | $11.46 | $11.37 | $11.40 | $11.37 | 43,134 |
| 2023-06-01 | $11.40 | $11.46 | $11.40 | $11.41 | $11.38 | 40,509 |
| 2023-05-31 | $11.33 | $11.42 | $11.33 | $11.37 | $11.34 | 37,815 |
| 2023-05-30 | $11.29 | $11.36 | $11.29 | $11.35 | $11.32 | 68,764 |
| 2023-05-26 | $11.23 | $11.30 | $11.23 | $11.28 | $11.25 | 33,273 |
| 2023-05-25 | $11.30 | $11.30 | $11.24 | $11.25 | $11.22 | 53,779 |
| 2023-05-24 | $11.30 | $11.31 | $11.28 | $11.30 | $11.27 | 111,716 |
| 2023-05-23 | $11.31 | $11.35 | $11.31 | $11.32 | $11.29 | 69,068 |
| 2023-05-22 | $11.41 | $11.41 | $11.35 | $11.35 | $11.32 | 40,109 |
| 2023-05-19 | $11.42 | $11.44 | $11.40 | $11.41 | $11.38 | 44,802 |
| 2023-05-18 | $11.51 | $11.51 | $11.42 | $11.44 | $11.41 | 81,994 |
| 2023-05-17 | $11.50 | $11.55 | $11.48 | $11.49 | $11.46 | 59,712 |
| 2023-05-16 | $11.47 | $11.52 | $11.47 | $11.52 | $11.48 | 46,850 |
| 2023-05-15 | $11.49 | $11.52 | $11.49 | $11.50 | $11.47 | 59,569 |
| 2023-05-12 | $11.53 | $11.55 | $11.50 | $11.50 | $11.50 | 41,678 |
| 2023-05-11 | $11.58 | $11.62 | $11.56 | $11.56 | $11.53 | 108,072 |
| 2023-05-10 | $11.56 | $11.59 | $11.53 | $11.58 | $11.58 | 97,994 |
| 2023-05-09 | $11.55 | $11.55 | $11.52 | $11.53 | $11.53 | 111,846 |
| 2023-05-08 | $11.59 | $11.60 | $11.51 | $11.52 | $11.52 | 132,131 |
| 2023-05-05 | $11.54 | $11.60 | $11.52 | $11.57 | $11.57 | 103,493 |
| 2023-05-04 | $11.46 | $11.50 | $11.44 | $11.50 | $11.50 | 63,529 |
| 2023-05-03 | $11.49 | $11.54 | $11.45 | $11.48 | $11.48 | 85,663 |
| 2023-05-02 | $11.56 | $11.56 | $11.45 | $11.51 | $11.51 | 76,840 |
| 2023-05-01 | $11.59 | $11.60 | $11.47 | $11.47 | $11.47 | 72,786 |
| 2023-04-28 | $11.55 | $11.63 | $11.55 | $11.61 | $11.61 | 70,268 |
| 2023-04-27 | $11.55 | $11.56 | $11.50 | $11.54 | $11.54 | 74,201 |
| 2023-04-26 | $11.48 | $11.53 | $11.44 | $11.51 | $11.51 | 61,669 |
| 2023-04-25 | $11.47 | $11.53 | $11.45 | $11.49 | $11.49 | 88,085 |
| 2023-04-24 | $11.49 | $11.54 | $11.46 | $11.47 | $11.47 | 67,521 |
| 2023-04-21 | $11.54 | $11.54 | $11.47 | $11.48 | $11.48 | 52,047 |
| 2023-04-20 | $11.54 | $11.61 | $11.51 | $11.54 | $11.54 | 50,705 |
| 2023-04-19 | $11.54 | $11.58 | $11.51 | $11.55 | $11.55 | 87,050 |
| 2023-04-18 | $11.66 | $11.66 | $11.57 | $11.57 | $11.57 | 67,096 |
| 2023-04-17 | $11.69 | $11.71 | $11.67 | $11.68 | $11.68 | 87,547 |
| 2023-04-14 | $11.74 | $11.76 | $11.69 | $11.69 | $11.69 | 68,096 |
| 2023-04-13 | $11.73 | $11.80 | $11.72 | $11.73 | $11.73 | 105,413 |
| 2023-04-12 | $11.81 | $11.85 | $11.72 | $11.75 | $11.72 | 110,951 |
| 2023-04-11 | $11.70 | $11.81 | $11.70 | $11.78 | $11.75 | 57,990 |
| 2023-04-10 | $11.71 | $11.73 | $11.67 | $11.71 | $11.68 | 71,643 |
| 2023-04-06 | $11.73 | $11.75 | $11.72 | $11.72 | $11.69 | 43,137 |
| 2023-04-05 | $11.68 | $11.73 | $11.68 | $11.71 | $11.68 | 33,700 |
| 2023-04-04 | $11.63 | $11.68 | $11.61 | $11.64 | $11.61 | 74,238 |
| 2023-04-03 | $11.74 | $11.77 | $11.60 | $11.61 | $11.58 | 60,211 |
| 2023-03-31 | $11.65 | $11.71 | $11.65 | $11.71 | $11.68 | 30,995 |
| 2023-03-30 | $11.54 | $11.65 | $11.54 | $11.63 | $11.60 | 61,702 |
| 2023-03-29 | $11.51 | $11.56 | $11.51 | $11.55 | $11.52 | 20,941 |
| 2023-03-28 | $11.51 | $11.54 | $11.50 | $11.52 | $11.49 | 50,745 |
| 2023-03-27 | $11.55 | $11.57 | $11.48 | $11.49 | $11.46 | 99,068 |
| 2023-03-24 | $11.43 | $11.54 | $11.43 | $11.53 | $11.53 | 24,220 |
| 2023-03-23 | $11.45 | $11.50 | $11.41 | $11.41 | $11.41 | 42,504 |
| 2023-03-22 | $11.46 | $11.52 | $11.44 | $11.49 | $11.49 | 45,686 |
| 2023-03-21 | $11.49 | $11.49 | $11.42 | $11.43 | $11.43 | 47,138 |
| 2023-03-20 | $11.44 | $11.52 | $11.44 | $11.47 | $11.47 | 27,909 |
| 2023-03-17 | $11.48 | $11.52 | $11.43 | $11.51 | $11.51 | 50,357 |
| 2023-03-16 | $11.39 | $11.52 | $11.39 | $11.45 | $11.45 | 36,361 |
| 2023-03-15 | $11.46 | $11.49 | $11.42 | $11.44 | $11.44 | 39,864 |
| 2023-03-14 | $11.37 | $11.44 | $11.37 | $11.39 | $11.39 | 64,744 |
| 2023-03-13 | $11.40 | $11.50 | $11.30 | $11.39 | $11.36 | 114,495 |
| 2023-03-10 | $11.31 | $11.40 | $11.31 | $11.32 | $11.29 | 38,439 |
| 2023-03-09 | $11.27 | $11.34 | $11.27 | $11.28 | $11.25 | 52,961 |
| 2023-03-08 | $11.29 | $11.30 | $11.25 | $11.25 | $11.22 | 53,853 |
| 2023-03-07 | $11.31 | $11.32 | $11.28 | $11.29 | $11.26 | 72,269 |
| 2023-03-06 | $11.28 | $11.35 | $11.27 | $11.27 | $11.24 | 88,922 |
| 2023-03-03 | $11.28 | $11.33 | $11.27 | $11.30 | $11.27 | 60,217 |
| 2023-03-02 | $11.30 | $11.31 | $11.18 | $11.22 | $11.19 | 117,193 |
| 2023-03-01 | $11.39 | $11.40 | $11.28 | $11.34 | $11.31 | 153,995 |
| 2023-02-28 | $11.33 | $11.39 | $11.33 | $11.37 | $11.34 | 66,824 |
| 2023-02-27 | $11.36 | $11.41 | $11.30 | $11.34 | $11.31 | 115,587 |
| 2023-02-24 | $11.40 | $11.41 | $11.26 | $11.29 | $11.26 | 168,677 |
| 2023-02-23 | $11.55 | $11.60 | $11.42 | $11.42 | $11.39 | 89,066 |
| 2023-02-22 | $11.64 | $11.65 | $11.56 | $11.56 | $11.53 | 49,531 |
| 2023-02-21 | $11.64 | $11.64 | $11.58 | $11.60 | $11.57 | 143,546 |
| 2023-02-17 | $11.71 | $11.73 | $11.67 | $11.69 | $11.66 | 54,328 |
| 2023-02-16 | $11.79 | $11.82 | $11.72 | $11.72 | $11.69 | 79,675 |
| 2023-02-15 | $11.85 | $11.89 | $11.82 | $11.82 | $11.79 | 59,852 |
| 2023-02-14 | $11.86 | $11.92 | $11.86 | $11.88 | $11.85 | 57,534 |
| 2023-02-13 | $11.96 | $11.97 | $11.92 | $11.93 | $11.86 | 37,785 |
| 2023-02-10 | $12.00 | $12.01 | $11.90 | $11.91 | $11.84 | 18,626 |
| 2023-02-09 | $12.03 | $12.04 | $11.97 | $11.97 | $11.90 | 31,875 |
| 2023-02-08 | $12.03 | $12.06 | $12.01 | $12.04 | $11.97 | 92,990 |
| 2023-02-07 | $11.98 | $12.03 | $11.90 | $12.01 | $11.94 | 35,425 |
| 2023-02-06 | $11.97 | $12.01 | $11.94 | $11.99 | $11.92 | 145,573 |
| 2023-02-03 | $12.09 | $12.09 | $11.99 | $12.01 | $11.94 | 79,348 |
| 2023-02-02 | $12.12 | $12.20 | $12.12 | $12.15 | $12.08 | 140,334 |
| 2023-02-01 | $12.10 | $12.12 | $12.03 | $12.09 | $12.02 | 73,022 |
| 2023-01-31 | $12.03 | $12.08 | $12.03 | $12.08 | $12.01 | 36,828 |
| 2023-01-30 | $12.06 | $12.07 | $12.02 | $12.03 | $11.96 | 59,199 |
| 2023-01-27 | $12.03 | $12.07 | $12.02 | $12.04 | $11.97 | 65,531 |
| 2023-01-26 | $12.01 | $12.09 | $12.01 | $12.07 | $12.00 | 59,399 |
| 2023-01-25 | $12.00 | $12.02 | $11.97 | $12.01 | $11.94 | 124,838 |
| 2023-01-24 | $11.95 | $12.02 | $11.95 | $11.99 | $11.92 | 134,070 |
| 2023-01-23 | $11.89 | $11.98 | $11.89 | $11.97 | $11.90 | 84,374 |
| 2023-01-20 | $11.94 | $11.94 | $11.87 | $11.93 | $11.93 | 107,715 |
| 2023-01-19 | $11.90 | $11.97 | $11.90 | $11.92 | $11.92 | 91,432 |
| 2023-01-18 | $11.91 | $11.95 | $11.88 | $11.90 | $11.90 | 81,057 |
| 2023-01-17 | $11.82 | $11.86 | $11.76 | $11.85 | $11.85 | 62,625 |
| 2023-01-13 | $11.81 | $11.87 | $11.79 | $11.81 | $11.81 | 86,543 |
| 2023-01-12 | $11.78 | $11.84 | $11.77 | $11.83 | $11.83 | 119,542 |
| 2023-01-11 | $11.76 | $11.81 | $11.76 | $11.78 | $11.75 | 94,933 |
| 2023-01-10 | $11.67 | $11.76 | $11.63 | $11.72 | $11.69 | 125,889 |
| 2023-01-09 | $11.61 | $11.71 | $11.61 | $11.65 | $11.62 | 59,028 |
| 2023-01-06 | $11.49 | $11.66 | $11.49 | $11.61 | $11.58 | 76,499 |
| 2023-01-05 | $11.54 | $11.55 | $11.46 | $11.52 | $11.49 | 329,189 |
| 2023-01-04 | $11.48 | $11.56 | $11.48 | $11.54 | $11.54 | 92,460 |
| 2023-01-03 | $11.38 | $11.49 | $11.38 | $11.47 | $11.47 | 98,702 |
| 2022-12-30 | $11.29 | $11.35 | $11.28 | $11.30 | $11.30 | 229,300 |
| 2022-12-29 | $11.31 | $11.36 | $11.28 | $11.30 | $11.30 | 211,305 |
| 2022-12-28 | $11.25 | $11.40 | $11.25 | $11.28 | $11.28 | 198,766 |
| 2022-12-27 | $11.30 | $11.38 | $11.30 | $11.33 | $11.33 | 228,264 |
| 2022-12-23 | $11.44 | $11.48 | $11.35 | $11.39 | $11.39 | 136,886 |
| 2022-12-22 | $11.35 | $11.50 | $11.35 | $11.45 | $11.45 | 89,967 |
| 2022-12-21 | $11.43 | $11.48 | $11.41 | $11.43 | $11.43 | 147,711 |
| 2022-12-20 | $11.47 | $11.49 | $11.41 | $11.44 | $11.44 | 139,480 |
| 2022-12-19 | $11.52 | $11.57 | $11.48 | $11.50 | $11.50 | 146,138 |
| 2022-12-16 | $11.51 | $11.57 | $11.51 | $11.51 | $11.51 | 141,088 |
| 2022-12-15 | $11.66 | $11.68 | $11.59 | $11.61 | $11.61 | 170,953 |
| 2022-12-14 | $11.61 | $11.67 | $11.56 | $11.64 | $11.64 | 133,642 |
| 2022-12-13 | $11.80 | $11.85 | $11.65 | $11.66 | $11.62 | 160,411 |
| 2022-12-12 | $11.69 | $11.79 | $11.68 | $11.68 | $11.64 | 138,942 |
| 2022-12-09 | $11.66 | $11.72 | $11.66 | $11.70 | $11.66 | 99,284 |
| 2022-12-08 | $11.66 | $11.72 | $11.66 | $11.68 | $11.64 | 73,600 |
| 2022-12-07 | $11.67 | $11.75 | $11.66 | $11.69 | $11.65 | 108,482 |
| 2022-12-06 | $11.66 | $11.73 | $11.62 | $11.70 | $11.66 | 69,153 |
| 2022-12-05 | $11.61 | $11.67 | $11.58 | $11.65 | $11.61 | 141,900 |
| 2022-12-02 | $11.69 | $11.71 | $11.60 | $11.63 | $11.59 | 171,687 |
| 2022-12-01 | $11.76 | $11.76 | $11.69 | $11.71 | $11.67 | 76,836 |
| 2022-11-30 | $11.64 | $11.72 | $11.60 | $11.71 | $11.67 | 185,273 |
| 2022-11-29 | $11.63 | $11.69 | $11.58 | $11.64 | $11.59 | 74,152 |
| 2022-11-28 | $11.63 | $11.69 | $11.61 | $11.61 | $11.57 | 46,442 |
| 2022-11-25 | $11.65 | $11.70 | $11.59 | $11.63 | $11.63 | 33,697 |
| 2022-11-23 | $11.53 | $11.73 | $11.53 | $11.69 | $11.69 | 143,119 |
| 2022-11-22 | $11.45 | $11.57 | $11.45 | $11.55 | $11.55 | 120,015 |
| 2022-11-21 | $11.38 | $11.44 | $11.38 | $11.43 | $11.43 | 44,716 |
| 2022-11-18 | $11.31 | $11.38 | $11.30 | $11.31 | $11.31 | 96,076 |
| 2022-11-17 | $11.17 | $11.40 | $11.16 | $11.28 | $11.28 | 152,125 |
| 2022-11-16 | $11.08 | $11.25 | $11.06 | $11.25 | $11.25 | 122,650 |
| 2022-11-15 | $11.19 | $11.24 | $10.99 | $11.03 | $11.03 | 195,764 |
| 2022-11-14 | $11.11 | $11.11 | $10.99 | $11.07 | $11.07 | 77,331 |
| 2022-11-11 | $11.00 | $11.18 | $11.00 | $11.13 | $11.09 | 105,933 |
| 2022-11-10 | $10.99 | $11.10 | $10.95 | $11.04 | $11.00 | 134,220 |
| 2022-11-09 | $10.89 | $10.98 | $10.86 | $10.87 | $10.83 | 103,174 |
| 2022-11-08 | $11.06 | $11.06 | $10.83 | $10.83 | $10.79 | 132,357 |
| 2022-11-07 | $10.86 | $11.25 | $10.84 | $11.02 | $10.98 | 180,518 |
| 2022-11-04 | $10.76 | $10.98 | $10.72 | $10.90 | $10.86 | 191,513 |
| 2022-11-03 | $10.73 | $10.73 | $10.65 | $10.72 | $10.68 | 73,891 |
| 2022-11-02 | $10.66 | $10.78 | $10.66 | $10.76 | $10.72 | 98,992 |
| 2022-11-01 | $10.73 | $10.76 | $10.64 | $10.76 | $10.72 | 110,929 |
| 2022-10-31 | $10.61 | $10.65 | $10.58 | $10.65 | $10.61 | 66,623 |
| 2022-10-28 | $10.56 | $10.61 | $10.55 | $10.61 | $10.57 | 78,347 |
| 2022-10-27 | $10.52 | $10.60 | $10.52 | $10.54 | $10.50 | 159,939 |
| 2022-10-26 | $10.52 | $10.60 | $10.52 | $10.54 | $10.50 | 190,235 |
| 2022-10-25 | $10.62 | $10.71 | $10.53 | $10.54 | $10.50 | 206,777 |
| 2022-10-24 | $10.59 | $10.69 | $10.59 | $10.62 | $10.58 | 308,041 |
| 2022-10-21 | $10.65 | $10.72 | $10.65 | $10.68 | $10.64 | 79,929 |
| 2022-10-20 | $10.74 | $10.90 | $10.68 | $10.71 | $10.67 | 129,784 |
| 2022-10-19 | $10.75 | $10.78 | $10.69 | $10.73 | $10.69 | 102,737 |
| 2022-10-18 | $10.78 | $10.90 | $10.77 | $10.78 | $10.78 | 129,163 |
| 2022-10-17 | $10.84 | $10.86 | $10.75 | $10.76 | $10.76 | 110,370 |
| 2022-10-14 | $10.81 | $10.82 | $10.75 | $10.75 | $10.75 | 83,836 |
| 2022-10-13 | $10.74 | $10.84 | $10.71 | $10.78 | $10.78 | 174,641 |
| 2022-10-12 | $10.92 | $10.97 | $10.86 | $10.88 | $10.84 | 124,171 |
| 2022-10-11 | $10.97 | $11.00 | $10.89 | $10.90 | $10.86 | 149,641 |
| 2022-10-10 | $10.92 | $10.97 | $10.91 | $10.95 | $10.91 | 55,909 |
| 2022-10-07 | $10.98 | $11.02 | $10.92 | $10.99 | $10.95 | 97,204 |
| 2022-10-06 | $11.03 | $11.06 | $10.88 | $11.05 | $11.01 | 138,292 |
| 2022-10-05 | $11.10 | $11.10 | $10.97 | $11.00 | $10.96 | 125,457 |
| 2022-10-04 | $11.03 | $11.23 | $11.03 | $11.14 | $11.10 | 144,542 |
| 2022-10-03 | $11.11 | $11.16 | $10.97 | $11.00 | $11.00 | 121,463 |
| 2022-09-30 | $10.98 | $11.05 | $10.96 | $11.01 | $11.01 | 114,821 |
| 2022-09-29 | $11.07 | $11.08 | $10.96 | $10.98 | $10.98 | 83,044 |
| 2022-09-28 | $11.13 | $11.24 | $11.09 | $11.09 | $11.09 | 91,387 |
| 2022-09-27 | $11.13 | $11.13 | $11.04 | $11.08 | $11.08 | 86,637 |
| 2022-09-26 | $11.17 | $11.27 | $11.07 | $11.07 | $11.07 | 100,394 |
| 2022-09-23 | $11.31 | $11.31 | $11.23 | $11.26 | $11.26 | 79,338 |
| 2022-09-22 | $11.46 | $11.61 | $11.29 | $11.34 | $11.34 | 162,448 |
| 2022-09-21 | $11.47 | $11.53 | $11.46 | $11.48 | $11.48 | 55,856 |
| 2022-09-20 | $11.54 | $11.55 | $11.49 | $11.51 | $11.51 | 120,192 |
| 2022-09-19 | $11.65 | $11.70 | $11.56 | $11.57 | $11.57 | 77,740 |
| 2022-09-16 | $11.80 | $11.84 | $11.65 | $11.65 | $11.65 | 134,736 |
| 2022-09-15 | $11.84 | $11.90 | $11.83 | $11.83 | $11.83 | 72,107 |
| 2022-09-14 | $12.05 | $12.06 | $11.92 | $11.93 | $11.93 | 63,523 |
| 2022-09-13 | $12.05 | $12.10 | $12.00 | $12.10 | $12.05 | 93,462 |
| 2022-09-12 | $12.13 | $12.14 | $12.09 | $12.10 | $12.05 | 65,953 |
| 2022-09-09 | $12.15 | $12.17 | $12.08 | $12.10 | $12.05 | 53,628 |
| 2022-09-08 | $12.16 | $12.17 | $12.05 | $12.08 | $12.03 | 44,998 |
| 2022-09-07 | $12.13 | $12.19 | $12.10 | $12.16 | $12.16 | 34,556 |
| 2022-09-06 | $12.16 | $12.16 | $12.09 | $12.09 | $12.09 | 41,426 |
| 2022-09-02 | $12.15 | $12.23 | $12.15 | $12.18 | $12.18 | 44,825 |
| 2022-09-01 | $12.40 | $12.41 | $12.11 | $12.11 | $12.11 | 117,835 |
| 2022-08-31 | $12.40 | $12.58 | $12.40 | $12.47 | $12.47 | 52,620 |
| 2022-08-30 | $12.59 | $12.59 | $12.40 | $12.45 | $12.45 | 67,157 |
| 2022-08-29 | $12.75 | $12.75 | $12.51 | $12.51 | $12.51 | 50,724 |
| 2022-08-26 | $12.78 | $12.78 | $12.74 | $12.75 | $12.75 | 62,049 |
| 2022-08-25 | $12.85 | $12.86 | $12.77 | $12.79 | $12.79 | 29,676 |
| 2022-08-24 | $12.84 | $12.86 | $12.77 | $12.77 | $12.77 | 21,902 |
| 2022-08-23 | $12.80 | $12.84 | $12.70 | $12.84 | $12.84 | 38,334 |
| 2022-08-22 | $12.92 | $12.92 | $12.72 | $12.76 | $12.76 | 29,734 |
| 2022-08-19 | $12.90 | $12.95 | $12.85 | $12.88 | $12.88 | 25,884 |
| 2022-08-18 | $13.03 | $13.09 | $13.00 | $13.00 | $13.00 | 19,344 |
| 2022-08-17 | $13.08 | $13.09 | $13.02 | $13.05 | $13.05 | 89,721 |
| 2022-08-16 | $13.17 | $13.17 | $13.12 | $13.14 | $13.14 | 37,183 |
| 2022-08-15 | $13.17 | $13.24 | $13.16 | $13.22 | $13.22 | 101,617 |
| 2022-08-12 | $13.20 | $13.21 | $13.09 | $13.18 | $13.18 | 34,726 |
| 2022-08-11 | $13.18 | $13.23 | $13.15 | $13.22 | $13.17 | 63,996 |
| 2022-08-10 | $13.10 | $13.18 | $13.10 | $13.16 | $13.11 | 44,514 |
| 2022-08-09 | $12.96 | $13.08 | $12.95 | $13.05 | $13.00 | 121,721 |
| 2022-08-08 | $13.04 | $13.05 | $12.85 | $13.00 | $12.95 | 89,855 |
| 2022-08-05 | $12.98 | $13.00 | $12.90 | $12.90 | $12.85 | 39,062 |
| 2022-08-04 | $13.00 | $13.08 | $12.97 | $13.06 | $13.01 | 34,109 |
| 2022-08-03 | $13.00 | $13.06 | $13.00 | $13.04 | $12.99 | 54,855 |
| 2022-08-02 | $12.99 | $13.07 | $12.96 | $12.96 | $12.91 | 69,618 |
| 2022-08-01 | $12.99 | $13.04 | $12.96 | $13.01 | $12.96 | 37,345 |
| 2022-07-29 | $12.76 | $12.95 | $12.76 | $12.89 | $12.84 | 67,387 |
| 2022-07-28 | $12.70 | $12.82 | $12.70 | $12.75 | $12.70 | 60,401 |
| 2022-07-27 | $12.65 | $12.67 | $12.59 | $12.63 | $12.58 | 65,954 |
| 2022-07-26 | $12.66 | $12.71 | $12.57 | $12.57 | $12.52 | 47,384 |
| 2022-07-25 | $12.55 | $12.65 | $12.52 | $12.60 | $12.55 | 42,723 |
| 2022-07-22 | $12.64 | $12.70 | $12.60 | $12.63 | $12.58 | 52,104 |
| 2022-07-21 | $12.55 | $12.66 | $12.54 | $12.58 | $12.53 | 43,957 |
| 2022-07-20 | $12.65 | $12.68 | $12.61 | $12.63 | $12.58 | 16,945 |
| 2022-07-19 | $12.67 | $12.68 | $12.60 | $12.66 | $12.61 | 63,819 |
| 2022-07-18 | $12.83 | $12.83 | $12.56 | $12.62 | $12.57 | 80,662 |
| 2022-07-15 | $12.70 | $12.84 | $12.70 | $12.83 | $12.78 | 27,677 |
| 2022-07-14 | $12.72 | $12.79 | $12.66 | $12.69 | $12.64 | 51,760 |
| 2022-07-13 | $12.79 | $12.84 | $12.78 | $12.83 | $12.73 | 50,502 |
| 2022-07-12 | $12.87 | $12.96 | $12.87 | $12.88 | $12.78 | 67,025 |
| 2022-07-11 | $12.73 | $12.86 | $12.73 | $12.83 | $12.73 | 39,397 |
| 2022-07-08 | $12.79 | $12.79 | $12.71 | $12.76 | $12.66 | 23,985 |
| 2022-07-07 | $12.75 | $12.78 | $12.71 | $12.77 | $12.67 | 78,898 |
| 2022-07-06 | $12.70 | $12.84 | $12.70 | $12.73 | $12.63 | 100,351 |
| 2022-07-05 | $12.75 | $12.75 | $12.51 | $12.69 | $12.59 | 87,550 |
| 2022-07-01 | $12.68 | $12.75 | $12.65 | $12.73 | $12.63 | 68,836 |
| 2022-06-30 | $12.34 | $12.63 | $12.34 | $12.59 | $12.49 | 86,485 |
| 2022-06-29 | $12.21 | $12.42 | $12.21 | $12.38 | $12.29 | 45,698 |
| 2022-06-28 | $12.05 | $12.24 | $12.05 | $12.18 | $12.09 | 49,748 |
| 2022-06-27 | $12.04 | $12.16 | $12.04 | $12.07 | $11.98 | 50,727 |
| 2022-06-24 | $11.96 | $12.11 | $11.96 | $12.09 | $12.00 | 71,304 |
| 2022-06-23 | $11.91 | $12.05 | $11.85 | $12.00 | $11.91 | 64,512 |
| 2022-06-22 | $11.86 | $11.94 | $11.78 | $11.86 | $11.77 | 106,491 |
| 2022-06-21 | $11.77 | $11.87 | $11.72 | $11.75 | $11.66 | 43,447 |
| 2022-06-17 | $11.74 | $11.90 | $11.71 | $11.82 | $11.73 | 66,587 |
| 2022-06-16 | $11.80 | $11.84 | $11.66 | $11.71 | $11.62 | 95,279 |
| 2022-06-15 | $12.02 | $12.06 | $11.86 | $11.92 | $11.83 | 126,927 |
| 2022-06-14 | $12.24 | $12.26 | $11.94 | $11.98 | $11.89 | 174,663 |
| 2022-06-13 | $12.50 | $12.59 | $12.23 | $12.24 | $12.09 | 100,183 |
| 2022-06-10 | $12.70 | $12.73 | $12.57 | $12.59 | $12.44 | 49,997 |
| 2022-06-09 | $12.84 | $12.84 | $12.70 | $12.70 | $12.55 | 31,018 |
| 2022-06-08 | $12.93 | $12.93 | $12.86 | $12.88 | $12.73 | 18,301 |
| 2022-06-07 | $12.91 | $12.92 | $12.82 | $12.92 | $12.76 | 40,915 |
| 2022-06-06 | $13.03 | $13.05 | $12.80 | $12.82 | $12.67 | 51,781 |
| 2022-06-03 | $13.07 | $13.14 | $12.97 | $13.01 | $12.85 | 96,974 |
| 2022-06-02 | $13.10 | $13.19 | $13.09 | $13.12 | $12.96 | 82,088 |
| 2022-06-01 | $13.06 | $13.13 | $13.00 | $13.11 | $12.95 | 79,140 |
| 2022-05-31 | $13.02 | $13.02 | $12.89 | $12.98 | $12.82 | 89,661 |
| 2022-05-27 | $12.87 | $13.03 | $12.87 | $13.00 | $12.84 | 81,346 |
| 2022-05-26 | $12.69 | $12.86 | $12.65 | $12.84 | $12.69 | 89,489 |
| 2022-05-25 | $12.56 | $12.70 | $12.56 | $12.65 | $12.50 | 67,906 |
| 2022-05-24 | $12.29 | $12.50 | $12.23 | $12.50 | $12.35 | 59,250 |
| 2022-05-23 | $12.23 | $12.34 | $12.20 | $12.28 | $12.13 | 43,784 |
| 2022-05-20 | $12.29 | $12.36 | $12.20 | $12.25 | $12.10 | 101,031 |
| 2022-05-19 | $12.25 | $12.28 | $12.21 | $12.26 | $12.11 | 62,591 |
| 2022-05-18 | $12.33 | $12.33 | $12.22 | $12.23 | $12.08 | 38,519 |
| 2022-05-17 | $12.32 | $12.34 | $12.24 | $12.28 | $12.13 | 59,018 |
| 2022-05-16 | $12.31 | $12.33 | $12.24 | $12.33 | $12.18 | 98,432 |
| 2022-05-13 | $12.40 | $12.44 | $12.30 | $12.31 | $12.16 | 143,843 |
| 2022-05-12 | $12.53 | $12.53 | $12.35 | $12.40 | $12.25 | 60,415 |
| 2022-05-11 | $12.43 | $12.47 | $12.35 | $12.46 | $12.26 | 70,152 |
| 2022-05-10 | $12.50 | $12.50 | $12.31 | $12.43 | $12.23 | 84,295 |
| 2022-05-09 | $12.53 | $12.60 | $12.40 | $12.40 | $12.20 | 59,611 |
| 2022-05-06 | $12.45 | $12.57 | $12.44 | $12.48 | $12.28 | 48,453 |
| 2022-05-05 | $12.48 | $12.54 | $12.39 | $12.42 | $12.22 | 68,062 |
| 2022-05-04 | $12.67 | $12.67 | $12.44 | $12.50 | $12.30 | 160,242 |
| 2022-05-03 | $12.60 | $12.73 | $12.58 | $12.62 | $12.41 | 130,930 |
| 2022-05-02 | $12.78 | $12.81 | $12.47 | $12.49 | $12.29 | 155,469 |
| 2022-04-29 | $12.70 | $12.74 | $12.62 | $12.69 | $12.48 | 110,200 |
| 2022-04-28 | $12.59 | $12.74 | $12.55 | $12.70 | $12.49 | 132,358 |
| 2022-04-27 | $12.61 | $12.62 | $12.52 | $12.57 | $12.37 | 65,480 |
| 2022-04-26 | $12.60 | $12.62 | $12.51 | $12.59 | $12.39 | 99,514 |
| 2022-04-25 | $12.50 | $12.63 | $12.47 | $12.49 | $12.29 | 92,421 |
| 2022-04-22 | $12.57 | $12.70 | $12.49 | $12.49 | $12.29 | 69,447 |
| 2022-04-21 | $12.65 | $12.66 | $12.44 | $12.55 | $12.35 | 35,559 |
| 2022-04-20 | $12.38 | $12.56 | $12.36 | $12.55 | $12.35 | 82,596 |
| 2022-04-19 | $12.56 | $12.57 | $12.35 | $12.38 | $12.18 | 140,371 |
| 2022-04-18 | $12.62 | $12.64 | $12.51 | $12.52 | $12.32 | 69,352 |
| 2022-04-14 | $12.62 | $12.70 | $12.54 | $12.58 | $12.38 | 135,865 |
| 2022-04-13 | $12.63 | $12.74 | $12.59 | $12.60 | $12.40 | 146,779 |
| 2022-04-12 | $12.79 | $12.96 | $12.67 | $12.71 | $12.45 | 97,524 |
| 2022-04-11 | $12.94 | $13.04 | $12.77 | $12.77 | $12.51 | 123,769 |
| 2022-04-08 | $12.98 | $13.02 | $12.94 | $13.00 | $12.73 | 76,531 |
| 2022-04-07 | $13.03 | $13.15 | $12.92 | $12.95 | $12.69 | 128,259 |
| 2022-04-06 | $13.34 | $13.34 | $13.14 | $13.16 | $12.89 | 70,920 |
| 2022-04-05 | $13.40 | $13.53 | $13.35 | $13.37 | $13.10 | 181,413 |
| 2022-04-04 | $13.40 | $13.47 | $13.37 | $13.46 | $13.19 | 74,874 |
| 2022-04-01 | $13.37 | $13.42 | $13.30 | $13.37 | $13.10 | 69,337 |
| 2022-03-31 | $13.25 | $13.40 | $13.25 | $13.38 | $13.11 | 81,324 |
| 2022-03-30 | $13.13 | $13.30 | $13.13 | $13.22 | $12.95 | 80,023 |
| 2022-03-29 | $13.12 | $13.17 | $13.00 | $13.11 | $12.84 | 93,763 |
| 2022-03-28 | $13.24 | $13.29 | $13.06 | $13.08 | $12.81 | 63,382 |
| 2022-03-25 | $13.29 | $13.30 | $13.17 | $13.21 | $12.94 | 80,374 |
| 2022-03-24 | $13.34 | $13.34 | $13.25 | $13.25 | $12.98 | 63,924 |
| 2022-03-23 | $13.35 | $13.37 | $13.31 | $13.34 | $13.07 | 47,789 |
| 2022-03-22 | $13.40 | $13.43 | $13.32 | $13.36 | $13.09 | 77,138 |
| 2022-03-21 | $13.52 | $13.52 | $13.36 | $13.37 | $13.10 | 52,974 |
| 2022-03-18 | $13.45 | $13.52 | $13.38 | $13.52 | $13.24 | 63,573 |
| 2022-03-17 | $13.34 | $13.45 | $13.34 | $13.41 | $13.14 | 46,793 |
| 2022-03-16 | $13.28 | $13.43 | $13.22 | $13.41 | $13.14 | 113,533 |
| 2022-03-15 | $13.35 | $13.39 | $13.26 | $13.29 | $13.02 | 76,560 |
| 2022-03-14 | $13.37 | $13.43 | $13.22 | $13.31 | $13.04 | 99,954 |
| 2022-03-11 | $13.55 | $13.57 | $13.39 | $13.44 | $13.11 | 57,631 |
| 2022-03-10 | $13.49 | $13.54 | $13.43 | $13.51 | $13.17 | 58,110 |
| 2022-03-09 | $13.62 | $13.65 | $13.50 | $13.54 | $13.21 | 54,189 |
| 2022-03-08 | $13.57 | $13.64 | $13.54 | $13.56 | $13.22 | 102,023 |
| 2022-03-07 | $13.74 | $13.74 | $13.58 | $13.59 | $13.25 | 68,461 |
| 2022-03-04 | $13.77 | $13.80 | $13.74 | $13.75 | $13.41 | 67,026 |
| 2022-03-03 | $13.71 | $13.78 | $13.65 | $13.76 | $13.42 | 63,978 |
| 2022-03-02 | $13.63 | $13.71 | $13.61 | $13.70 | $13.36 | 73,966 |
| 2022-03-01 | $13.55 | $13.72 | $13.55 | $13.63 | $13.29 | 117,494 |
| 2022-02-28 | $13.42 | $13.53 | $13.42 | $13.52 | $13.19 | 83,957 |
| 2022-02-25 | $13.45 | $13.51 | $13.41 | $13.44 | $13.11 | 110,657 |
| 2022-02-24 | $13.36 | $13.44 | $13.35 | $13.41 | $13.08 | 115,827 |
| 2022-02-23 | $13.49 | $13.60 | $13.39 | $13.40 | $13.07 | 90,062 |
| 2022-02-22 | $13.65 | $13.65 | $13.49 | $13.51 | $13.18 | 85,500 |
| 2022-02-18 | $13.63 | $13.69 | $13.60 | $13.63 | $13.29 | 73,340 |
| 2022-02-17 | $13.60 | $13.70 | $13.60 | $13.61 | $13.27 | 135,731 |
| 2022-02-16 | $13.58 | $13.62 | $13.55 | $13.59 | $13.25 | 114,390 |
| 2022-02-15 | $13.70 | $13.74 | $13.59 | $13.59 | $13.25 | 99,932 |
| 2022-02-14 | $13.78 | $13.80 | $13.68 | $13.69 | $13.35 | 66,792 |
| 2022-02-11 | $14.02 | $14.02 | $13.80 | $13.88 | $13.48 | 148,228 |
| 2022-02-10 | $14.05 | $14.08 | $13.93 | $14.01 | $13.61 | 98,519 |
| 2022-02-09 | $14.05 | $14.12 | $14.01 | $14.08 | $13.67 | 76,327 |
| 2022-02-08 | $14.00 | $14.09 | $14.00 | $14.04 | $13.63 | 64,229 |
| 2022-02-07 | $14.02 | $14.08 | $14.00 | $14.01 | $13.61 | 41,589 |
| 2022-02-04 | $14.09 | $14.18 | $13.97 | $13.98 | $13.58 | 93,899 |
| 2022-02-03 | $14.17 | $14.28 | $14.17 | $14.18 | $13.77 | 37,337 |
| 2022-02-02 | $14.24 | $14.35 | $14.18 | $14.32 | $13.91 | 120,866 |
| 2022-02-01 | $14.01 | $14.18 | $14.00 | $14.17 | $13.76 | 66,109 |
| 2022-01-31 | $14.00 | $14.02 | $13.94 | $13.99 | $13.59 | 51,582 |
| 2022-01-28 | $13.94 | $14.00 | $13.93 | $13.96 | $13.56 | 99,324 |
| 2022-01-27 | $14.07 | $14.15 | $13.96 | $13.99 | $13.59 | 86,601 |
| 2022-01-26 | $14.15 | $14.23 | $14.03 | $14.04 | $13.63 | 74,708 |
| 2022-01-25 | $14.06 | $14.15 | $14.03 | $14.13 | $13.72 | 60,379 |
| 2022-01-24 | $14.08 | $14.08 | $13.86 | $14.05 | $13.64 | 182,902 |
| 2022-01-21 | $14.05 | $14.12 | $13.99 | $14.08 | $13.67 | 195,805 |
| 2022-01-20 | $14.15 | $14.24 | $14.08 | $14.08 | $13.67 | 150,651 |
| 2022-01-19 | $14.42 | $14.43 | $14.13 | $14.13 | $13.72 | 195,541 |
| 2022-01-18 | $14.48 | $14.53 | $14.28 | $14.28 | $13.87 | 172,052 |
| 2022-01-14 | $14.67 | $14.69 | $14.59 | $14.61 | $14.19 | 105,475 |
| 2022-01-13 | $14.83 | $14.85 | $14.70 | $14.70 | $14.28 | 69,279 |
| 2022-01-12 | $15.03 | $15.03 | $14.86 | $14.92 | $14.43 | 74,476 |
| 2022-01-11 | $15.00 | $15.05 | $14.91 | $14.91 | $14.43 | 60,869 |
| 2022-01-10 | $15.03 | $15.08 | $14.98 | $15.02 | $14.53 | 138,888 |
| 2022-01-07 | $15.19 | $15.20 | $15.01 | $15.08 | $14.59 | 50,797 |
| 2022-01-06 | $15.17 | $15.26 | $15.15 | $15.19 | $14.69 | 37,826 |
| 2022-01-05 | $15.35 | $15.35 | $15.19 | $15.20 | $14.70 | 41,339 |
| 2022-01-04 | $15.33 | $15.33 | $15.23 | $15.29 | $14.79 | 37,541 |
| 2022-01-03 | $15.36 | $15.36 | $15.21 | $15.27 | $14.77 | 43,720 |
| 2021-12-31 | $15.37 | $15.38 | $15.30 | $15.38 | $14.88 | 38,407 |
| 2021-12-30 | $15.22 | $15.30 | $15.21 | $15.27 | $14.77 | 43,918 |
| 2021-12-29 | $15.29 | $15.29 | $15.18 | $15.24 | $14.74 | 60,613 |
| 2021-12-28 | $15.23 | $15.43 | $15.21 | $15.24 | $14.74 | 77,669 |
| 2021-12-27 | $15.29 | $15.29 | $15.19 | $15.24 | $14.74 | 33,919 |
| 2021-12-23 | $15.30 | $15.33 | $15.18 | $15.30 | $14.80 | 105,805 |
| 2021-12-22 | $15.16 | $15.24 | $15.16 | $15.21 | $14.71 | 71,057 |
| 2021-12-21 | $15.21 | $15.23 | $15.17 | $15.18 | $14.68 | 94,734 |
| 2021-12-20 | $15.21 | $15.24 | $15.21 | $15.24 | $14.74 | 36,580 |
| 2021-12-17 | $15.28 | $15.28 | $15.21 | $15.24 | $14.74 | 50,212 |
| 2021-12-16 | $15.23 | $15.31 | $15.23 | $15.24 | $14.74 | 45,548 |
| 2021-12-15 | $15.32 | $15.41 | $15.27 | $15.30 | $14.80 | 78,382 |
| 2021-12-14 | $15.34 | $15.58 | $15.33 | $15.34 | $14.84 | 31,905 |
| 2021-12-13 | $15.45 | $15.50 | $15.41 | $15.44 | $14.88 | 57,406 |
| 2021-12-10 | $15.76 | $15.76 | $15.45 | $15.49 | $14.93 | 35,830 |
| 2021-12-09 | $15.61 | $15.61 | $15.42 | $15.46 | $14.90 | 36,340 |
| 2021-12-08 | $15.44 | $15.45 | $15.40 | $15.43 | $14.87 | 33,404 |
| 2021-12-07 | $15.43 | $15.47 | $15.39 | $15.44 | $14.88 | 64,271 |
| 2021-12-06 | $15.41 | $15.47 | $15.39 | $15.39 | $14.83 | 35,927 |
| 2021-12-03 | $15.46 | $15.49 | $15.31 | $15.48 | $14.92 | 41,974 |
| 2021-12-02 | $15.50 | $15.50 | $15.42 | $15.46 | $14.90 | 42,762 |
| 2021-12-01 | $15.63 | $15.63 | $15.49 | $15.51 | $14.95 | 75,360 |
| 2021-11-30 | $15.35 | $15.52 | $15.35 | $15.52 | $14.96 | 54,133 |
| 2021-11-29 | $15.45 | $15.47 | $15.34 | $15.39 | $14.83 | 66,050 |
| 2021-11-26 | $15.29 | $15.41 | $15.29 | $15.37 | $14.81 | 16,120 |
| 2021-11-24 | $15.56 | $15.57 | $15.31 | $15.36 | $14.80 | 71,879 |
| 2021-11-23 | $15.58 | $15.61 | $15.50 | $15.53 | $14.96 | 37,751 |
| 2021-11-22 | $15.62 | $15.63 | $15.58 | $15.59 | $15.02 | 35,396 |
| 2021-11-19 | $15.50 | $15.60 | $15.50 | $15.58 | $15.01 | 20,332 |
| 2021-11-18 | $15.55 | $15.61 | $15.52 | $15.54 | $14.97 | 26,542 |
| 2021-11-17 | $15.49 | $15.62 | $15.49 | $15.59 | $15.02 | 26,927 |
| 2021-11-16 | $15.58 | $15.58 | $15.47 | $15.53 | $14.96 | 22,663 |
| 2021-11-15 | $15.80 | $15.80 | $15.50 | $15.60 | $15.03 | 35,698 |
| 2021-11-12 | $15.61 | $15.61 | $15.33 | $15.48 | $14.92 | 90,718 |
| 2021-11-11 | $15.51 | $15.54 | $15.49 | $15.51 | $14.89 | 55,269 |
| 2021-11-10 | $15.57 | $15.57 | $15.49 | $15.51 | $14.89 | 21,413 |
| 2021-11-09 | $15.49 | $15.56 | $15.48 | $15.54 | $14.92 | 31,218 |
| 2021-11-08 | $15.58 | $15.58 | $15.40 | $15.50 | $14.88 | 47,483 |
| 2021-11-05 | $15.50 | $15.50 | $15.42 | $15.42 | $14.80 | 32,012 |
| 2021-11-04 | $15.38 | $15.46 | $15.32 | $15.42 | $14.80 | 41,074 |
| 2021-11-03 | $15.47 | $15.60 | $15.40 | $15.40 | $14.78 | 72,607 |
| 2021-11-02 | $15.50 | $15.55 | $15.48 | $15.51 | $14.89 | 54,642 |
| 2021-11-01 | $15.56 | $15.95 | $15.48 | $15.51 | $14.89 | 87,976 |
| 2021-10-29 | $15.25 | $15.44 | $15.24 | $15.44 | $14.82 | 33,747 |
| 2021-10-28 | $15.24 | $15.26 | $15.17 | $15.21 | $14.60 | 74,150 |
| 2021-10-27 | $15.25 | $15.25 | $15.20 | $15.25 | $14.64 | 26,669 |
| 2021-10-26 | $15.25 | $15.31 | $15.18 | $15.20 | $14.59 | 41,327 |
| 2021-10-25 | $15.16 | $15.25 | $15.16 | $15.23 | $14.62 | 19,820 |
| 2021-10-22 | $15.25 | $15.32 | $15.20 | $15.23 | $14.62 | 39,665 |
| 2021-10-21 | $15.32 | $15.32 | $15.17 | $15.19 | $14.58 | 45,007 |
| 2021-10-20 | $15.30 | $15.38 | $15.26 | $15.27 | $14.66 | 53,169 |
| 2021-10-19 | $15.48 | $15.48 | $15.23 | $15.34 | $14.73 | 53,885 |
| 2021-10-18 | $15.44 | $15.48 | $15.38 | $15.48 | $14.86 | 39,020 |
| 2021-10-15 | $15.42 | $15.48 | $15.42 | $15.48 | $14.86 | 11,898 |
| 2021-10-14 | $15.43 | $15.48 | $15.42 | $15.45 | $14.83 | 31,801 |
| 2021-10-13 | $15.38 | $15.47 | $15.35 | $15.45 | $14.78 | 21,205 |
| 2021-10-12 | $15.29 | $15.38 | $15.28 | $15.34 | $14.67 | 63,184 |
| 2021-10-11 | $15.37 | $15.37 | $15.30 | $15.33 | $14.66 | 24,278 |
| 2021-10-08 | $15.25 | $15.32 | $15.22 | $15.30 | $14.63 | 42,867 |
| 2021-10-07 | $15.23 | $15.33 | $15.23 | $15.25 | $14.58 | 29,208 |
| 2021-10-06 | $15.31 | $15.41 | $15.23 | $15.30 | $14.63 | 51,485 |
| 2021-10-05 | $15.24 | $15.32 | $15.24 | $15.25 | $14.58 | 31,395 |
| 2021-10-04 | $15.47 | $15.47 | $15.24 | $15.25 | $14.58 | 49,056 |
| 2021-10-01 | $15.56 | $15.56 | $15.36 | $15.40 | $14.73 | 54,597 |
| 2021-09-30 | $15.41 | $15.44 | $15.32 | $15.43 | $14.76 | 50,431 |
| 2021-09-29 | $15.35 | $15.49 | $15.32 | $15.41 | $14.74 | 50,481 |
| 2021-09-28 | $15.45 | $15.47 | $15.26 | $15.27 | $14.60 | 87,818 |
| 2021-09-27 | $15.59 | $15.59 | $15.45 | $15.47 | $14.79 | 84,181 |
| 2021-09-24 | $15.69 | $15.73 | $15.61 | $15.61 | $14.93 | 36,389 |
| 2021-09-23 | $15.77 | $15.77 | $15.65 | $15.69 | $15.01 | 37,378 |
| 2021-09-22 | $15.77 | $15.77 | $15.71 | $15.72 | $15.03 | 34,818 |
| 2021-09-21 | $15.76 | $15.88 | $15.74 | $15.74 | $15.05 | 84,404 |
| 2021-09-20 | $15.71 | $15.79 | $15.71 | $15.76 | $15.07 | 38,328 |
| 2021-09-17 | $15.74 | $15.78 | $15.70 | $15.73 | $15.04 | 19,802 |
| 2021-09-16 | $15.72 | $15.81 | $15.70 | $15.78 | $15.09 | 32,878 |
| 2021-09-15 | $15.64 | $15.78 | $15.61 | $15.73 | $15.04 | 33,643 |
| 2021-09-14 | $15.66 | $15.72 | $15.58 | $15.71 | $15.02 | 34,007 |
| 2021-09-13 | $15.64 | $15.71 | $15.61 | $15.69 | $14.95 | 52,592 |
| 2021-09-10 | $15.66 | $15.66 | $15.60 | $15.66 | $14.92 | 19,706 |
| 2021-09-09 | $15.68 | $15.68 | $15.61 | $15.65 | $14.91 | 18,200 |
| 2021-09-08 | $15.66 | $15.66 | $15.55 | $15.56 | $14.83 | 41,758 |
| 2021-09-07 | $15.72 | $15.72 | $15.60 | $15.64 | $14.90 | 61,640 |
| 2021-09-03 | $15.68 | $15.78 | $15.64 | $15.74 | $15.00 | 72,339 |
| 2021-09-02 | $15.65 | $15.68 | $15.60 | $15.66 | $14.92 | 14,494 |
| 2021-09-01 | $15.64 | $15.70 | $15.64 | $15.68 | $14.94 | 54,180 |
| 2021-08-31 | $15.60 | $15.67 | $15.59 | $15.59 | $14.85 | 70,751 |
| 2021-08-30 | $15.61 | $15.64 | $15.51 | $15.61 | $14.87 | 61,329 |
| 2021-08-27 | $15.50 | $15.56 | $15.48 | $15.53 | $14.80 | 28,817 |
| 2021-08-26 | $15.60 | $15.60 | $15.48 | $15.50 | $14.77 | 109,719 |
| 2021-08-25 | $15.61 | $15.65 | $15.57 | $15.60 | $14.86 | 29,925 |
| 2021-08-24 | $15.64 | $15.74 | $15.64 | $15.66 | $14.92 | 36,993 |
| 2021-08-23 | $15.76 | $15.78 | $15.61 | $15.62 | $14.88 | 49,812 |
| 2021-08-20 | $15.69 | $15.69 | $15.65 | $15.67 | $14.93 | 23,565 |
| 2021-08-19 | $15.73 | $15.77 | $15.66 | $15.72 | $14.98 | 17,516 |
| 2021-08-18 | $15.79 | $15.79 | $15.74 | $15.75 | $15.01 | 35,378 |
| 2021-08-17 | $15.80 | $15.80 | $15.67 | $15.74 | $15.00 | 31,016 |
| 2021-08-16 | $15.69 | $15.80 | $15.69 | $15.70 | $14.96 | 37,959 |
| 2021-08-13 | $15.64 | $15.70 | $15.61 | $15.69 | $14.95 | 56,326 |
| 2021-08-12 | $15.67 | $15.71 | $15.57 | $15.67 | $14.93 | 51,893 |
| 2021-08-11 | $15.57 | $15.67 | $15.55 | $15.66 | $14.87 | 52,338 |
| 2021-08-10 | $15.50 | $15.58 | $15.50 | $15.53 | $14.74 | 53,694 |
| 2021-08-09 | $15.50 | $15.54 | $15.49 | $15.52 | $14.73 | 32,825 |
| 2021-08-06 | $15.59 | $15.59 | $15.45 | $15.48 | $14.69 | 64,391 |
| 2021-08-05 | $15.61 | $15.65 | $15.58 | $15.62 | $14.83 | 44,216 |
| 2021-08-04 | $15.66 | $15.69 | $15.62 | $15.65 | $14.86 | 45,551 |
| 2021-08-03 | $15.80 | $15.80 | $15.67 | $15.67 | $14.88 | 54,547 |
| 2021-08-02 | $15.79 | $15.81 | $15.64 | $15.75 | $14.95 | 36,390 |
| 2021-07-30 | $15.80 | $15.80 | $15.63 | $15.67 | $14.88 | 32,680 |
| 2021-07-29 | $15.64 | $15.72 | $15.55 | $15.70 | $14.90 | 52,477 |
| 2021-07-28 | $15.43 | $15.52 | $15.43 | $15.52 | $14.73 | 32,385 |
| 2021-07-27 | $15.43 | $15.50 | $15.43 | $15.47 | $14.69 | 28,960 |
| 2021-07-26 | $15.47 | $15.53 | $15.41 | $15.42 | $14.64 | 43,703 |
| 2021-07-23 | $15.49 | $15.54 | $15.44 | $15.47 | $14.69 | 22,817 |
| 2021-07-22 | $15.60 | $15.60 | $15.43 | $15.49 | $14.70 | 32,466 |
| 2021-07-21 | $15.47 | $15.54 | $15.47 | $15.53 | $14.74 | 31,982 |
| 2021-07-20 | $15.54 | $15.58 | $15.44 | $15.52 | $14.73 | 56,448 |
| 2021-07-19 | $15.50 | $15.54 | $15.38 | $15.44 | $14.66 | 40,650 |
| 2021-07-16 | $15.45 | $15.60 | $15.44 | $15.46 | $14.68 | 23,725 |
| 2021-07-15 | $15.50 | $15.55 | $15.45 | $15.46 | $14.68 | 40,342 |
| 2021-07-14 | $15.55 | $15.57 | $15.50 | $15.51 | $14.72 | 52,336 |
| 2021-07-13 | $15.64 | $15.64 | $15.54 | $15.57 | $14.72 | 52,281 |
| 2021-07-12 | $15.65 | $15.70 | $15.62 | $15.63 | $14.78 | 79,889 |
| 2021-07-09 | $15.66 | $15.68 | $15.62 | $15.63 | $14.78 | 22,790 |
| 2021-07-08 | $15.63 | $15.68 | $15.54 | $15.66 | $14.81 | 48,827 |
| 2021-07-07 | $15.60 | $15.68 | $15.60 | $15.62 | $14.77 | 16,427 |
| 2021-07-06 | $15.63 | $15.66 | $15.57 | $15.60 | $14.75 | 16,664 |
| 2021-07-02 | $15.64 | $15.67 | $15.55 | $15.55 | $14.71 | 46,698 |
| 2021-07-01 | $15.62 | $15.66 | $15.55 | $15.64 | $14.79 | 46,407 |
| 2021-06-30 | $15.37 | $15.63 | $15.37 | $15.59 | $14.74 | 107,711 |
| 2021-06-29 | $15.46 | $15.48 | $15.38 | $15.40 | $14.56 | 25,508 |
| 2021-06-28 | $15.42 | $15.42 | $15.34 | $15.39 | $14.55 | 65,749 |
| 2021-06-25 | $15.48 | $15.48 | $15.32 | $15.32 | $14.49 | 43,112 |
| 2021-06-24 | $15.42 | $15.45 | $15.34 | $15.40 | $14.56 | 26,514 |
| 2021-06-23 | $15.43 | $15.44 | $15.35 | $15.40 | $14.56 | 30,637 |
| 2021-06-22 | $15.46 | $15.49 | $15.35 | $15.35 | $14.52 | 41,041 |
| 2021-06-21 | $15.49 | $15.58 | $15.37 | $15.37 | $14.54 | 73,151 |
| 2021-06-18 | $15.46 | $15.48 | $15.42 | $15.42 | $14.58 | 57,013 |
| 2021-06-17 | $15.41 | $15.46 | $15.40 | $15.46 | $14.62 | 30,810 |
| 2021-06-16 | $15.40 | $15.53 | $15.38 | $15.39 | $14.55 | 58,503 |
| 2021-06-15 | $15.36 | $15.39 | $15.30 | $15.38 | $14.54 | 73,570 |
| 2021-06-14 | $15.33 | $15.38 | $15.33 | $15.37 | $14.54 | 35,593 |
| 2021-06-11 | $15.40 | $15.47 | $15.35 | $15.35 | $14.46 | 32,145 |
| 2021-06-10 | $15.48 | $15.52 | $15.40 | $15.46 | $14.57 | 47,004 |
| 2021-06-09 | $15.44 | $15.52 | $15.40 | $15.42 | $14.53 | 81,438 |
| 2021-06-08 | $15.39 | $15.48 | $15.37 | $15.43 | $14.54 | 74,717 |
| 2021-06-07 | $15.47 | $15.48 | $15.39 | $15.39 | $14.50 | 44,891 |
| 2021-06-04 | $15.41 | $15.46 | $15.36 | $15.36 | $14.47 | 47,886 |
| 2021-06-03 | $15.41 | $15.48 | $15.40 | $15.41 | $14.52 | 58,354 |
| 2021-06-02 | $15.44 | $15.46 | $15.39 | $15.41 | $14.52 | 51,976 |
| 2021-06-01 | $15.40 | $15.43 | $15.33 | $15.42 | $14.53 | 69,014 |
| 2021-05-28 | $15.32 | $15.35 | $15.29 | $15.33 | $14.44 | 58,949 |
| 2021-05-27 | $15.24 | $15.31 | $15.24 | $15.30 | $14.41 | 62,471 |
| 2021-05-26 | $15.28 | $15.29 | $15.20 | $15.20 | $14.32 | 56,560 |
| 2021-05-25 | $15.22 | $15.33 | $15.22 | $15.25 | $14.37 | 47,994 |
| 2021-05-24 | $15.17 | $15.27 | $15.13 | $15.26 | $14.38 | 58,155 |
| 2021-05-21 | $15.15 | $15.17 | $15.07 | $15.16 | $14.28 | 29,394 |
| 2021-05-20 | $15.12 | $15.15 | $15.05 | $15.14 | $14.26 | 58,933 |
| 2021-05-19 | $15.07 | $15.13 | $15.07 | $15.12 | $14.24 | 23,473 |
| 2021-05-18 | $14.97 | $15.13 | $14.97 | $15.07 | $14.20 | 56,632 |
| 2021-05-17 | $15.01 | $15.07 | $14.95 | $14.98 | $14.11 | 46,358 |
| 2021-05-14 | $14.97 | $15.03 | $14.91 | $15.00 | $14.13 | 41,493 |
| 2021-05-13 | $14.93 | $14.99 | $14.91 | $14.97 | $14.10 | 42,725 |
| 2021-05-12 | $15.10 | $15.10 | $14.90 | $14.98 | $14.06 | 118,217 |
| 2021-05-11 | $15.16 | $15.16 | $15.06 | $15.06 | $14.13 | 48,634 |
| 2021-05-10 | $15.14 | $15.17 | $15.07 | $15.16 | $14.23 | 69,511 |
| 2021-05-07 | $15.05 | $15.16 | $15.05 | $15.07 | $14.14 | 64,700 |
| 2021-05-06 | $15.03 | $15.10 | $15.03 | $15.07 | $14.14 | 67,571 |
| 2021-05-05 | $14.95 | $15.06 | $14.95 | $15.06 | $14.13 | 77,300 |
| 2021-05-04 | $14.94 | $14.95 | $14.92 | $14.94 | $14.02 | 76,349 |
| 2021-05-03 | $14.94 | $14.95 | $14.88 | $14.91 | $13.99 | 89,052 |
| 2021-04-30 | $14.87 | $14.90 | $14.85 | $14.88 | $13.96 | 63,596 |
| 2021-04-29 | $14.81 | $14.88 | $14.79 | $14.86 | $13.95 | 233,977 |
| 2021-04-28 | $14.76 | $14.85 | $14.71 | $14.83 | $13.92 | 63,995 |
| 2021-04-27 | $14.83 | $14.84 | $14.74 | $14.76 | $13.85 | 34,216 |
| 2021-04-26 | $14.81 | $14.85 | $14.78 | $14.79 | $13.88 | 58,459 |
| 2021-04-23 | $14.80 | $14.84 | $14.77 | $14.83 | $13.92 | 37,774 |
| 2021-04-22 | $14.79 | $14.84 | $14.78 | $14.79 | $13.88 | 60,469 |
| 2021-04-21 | $14.76 | $14.79 | $14.76 | $14.78 | $13.87 | 22,741 |
| 2021-04-20 | $14.80 | $14.82 | $14.77 | $14.79 | $13.88 | 38,439 |
| 2021-04-19 | $14.77 | $14.80 | $14.70 | $14.77 | $13.86 | 50,165 |
| 2021-04-16 | $14.81 | $14.81 | $14.69 | $14.73 | $13.82 | 43,966 |
| 2021-04-15 | $14.76 | $14.78 | $14.66 | $14.76 | $13.85 | 46,743 |
| 2021-04-14 | $14.76 | $14.77 | $14.71 | $14.76 | $13.85 | 82,880 |
| 2021-04-13 | $14.70 | $14.80 | $14.69 | $14.80 | $13.83 | 72,076 |
| 2021-04-12 | $14.64 | $14.73 | $14.63 | $14.70 | $13.74 | 48,719 |
| 2021-04-09 | $14.58 | $14.70 | $14.55 | $14.69 | $13.73 | 62,373 |
| 2021-04-08 | $14.51 | $14.60 | $14.50 | $14.58 | $13.63 | 73,748 |
| 2021-04-07 | $14.52 | $14.54 | $14.47 | $14.50 | $13.55 | 64,123 |
| 2021-04-06 | $14.53 | $14.55 | $14.47 | $14.52 | $13.57 | 83,288 |
| 2021-04-05 | $14.55 | $14.59 | $14.51 | $14.54 | $13.59 | 78,338 |
| 2021-04-01 | $14.54 | $14.57 | $14.48 | $14.57 | $13.62 | 45,694 |
| 2021-03-31 | $14.40 | $14.48 | $14.40 | $14.48 | $13.54 | 23,011 |
| 2021-03-30 | $14.32 | $14.42 | $14.30 | $14.41 | $13.47 | 45,895 |
| 2021-03-29 | $14.27 | $14.34 | $14.25 | $14.32 | $13.38 | 44,586 |
| 2021-03-26 | $14.22 | $14.30 | $14.20 | $14.27 | $13.34 | 22,124 |
| 2021-03-25 | $14.20 | $14.28 | $14.20 | $14.25 | $13.32 | 65,575 |
| 2021-03-24 | $14.28 | $14.32 | $14.18 | $14.21 | $13.28 | 174,494 |
| 2021-03-23 | $14.29 | $14.29 | $14.22 | $14.25 | $13.32 | 87,558 |
| 2021-03-22 | $14.16 | $14.25 | $14.16 | $14.23 | $13.30 | 30,934 |
| 2021-03-19 | $14.11 | $14.20 | $14.11 | $14.19 | $13.26 | 35,245 |
| 2021-03-18 | $14.24 | $14.24 | $14.17 | $14.17 | $13.25 | 88,232 |
| 2021-03-17 | $14.28 | $14.28 | $14.22 | $14.26 | $13.33 | 39,464 |
| 2021-03-16 | $14.26 | $14.32 | $14.26 | $14.29 | $13.36 | 36,028 |
| 2021-03-15 | $14.22 | $14.35 | $14.22 | $14.29 | $13.36 | 46,137 |
| 2021-03-12 | $14.35 | $14.35 | $14.25 | $14.29 | $13.36 | 55,195 |
| 2021-03-11 | $14.41 | $14.46 | $14.38 | $14.43 | $13.43 | 42,652 |
| 2021-03-10 | $14.24 | $14.40 | $14.24 | $14.39 | $13.39 | 49,729 |
| 2021-03-09 | $14.19 | $14.28 | $14.19 | $14.25 | $13.27 | 33,554 |
| 2021-03-08 | $14.15 | $14.18 | $14.14 | $14.17 | $13.19 | 46,140 |
| 2021-03-05 | $14.08 | $14.12 | $14.05 | $14.11 | $13.14 | 93,868 |
| 2021-03-04 | $14.14 | $14.18 | $14.04 | $14.04 | $13.07 | 71,305 |
| 2021-03-03 | $14.21 | $14.21 | $14.11 | $14.13 | $13.15 | 48,669 |
| 2021-03-02 | $14.15 | $14.25 | $14.10 | $14.15 | $13.17 | 84,662 |
| 2021-03-01 | $14.13 | $14.17 | $14.13 | $14.16 | $13.18 | 70,177 |
| 2021-02-26 | $14.06 | $14.11 | $14.01 | $14.09 | $13.12 | 114,726 |
| 2021-02-25 | $14.13 | $14.15 | $14.01 | $14.01 | $13.04 | 99,205 |
| 2021-02-24 | $14.11 | $14.16 | $14.03 | $14.14 | $13.17 | 139,527 |
| 2021-02-23 | $14.19 | $14.19 | $14.05 | $14.15 | $13.17 | 161,566 |
| 2021-02-22 | $14.26 | $14.29 | $14.12 | $14.19 | $13.21 | 93,299 |
| 2021-02-19 | $14.32 | $14.36 | $14.26 | $14.28 | $13.29 | 123,500 |
| 2021-02-18 | $14.46 | $14.46 | $14.33 | $14.34 | $13.35 | 79,006 |
| 2021-02-17 | $14.46 | $14.56 | $14.45 | $14.45 | $13.45 | 46,801 |
| 2021-02-16 | $14.66 | $14.70 | $14.50 | $14.53 | $13.53 | 102,818 |
| 2021-02-12 | $14.77 | $14.80 | $14.65 | $14.66 | $13.65 | 85,769 |
| 2021-02-11 | $14.75 | $14.79 | $14.69 | $14.76 | $13.74 | 43,168 |
| 2021-02-10 | $14.80 | $14.89 | $14.78 | $14.78 | $13.71 | 54,331 |
| 2021-02-09 | $14.69 | $14.76 | $14.69 | $14.76 | $13.69 | 61,111 |
| 2021-02-08 | $14.62 | $14.78 | $14.62 | $14.71 | $13.64 | 94,507 |
| 2021-02-05 | $14.56 | $14.63 | $14.56 | $14.63 | $13.57 | 56,583 |
| 2021-02-04 | $14.54 | $14.57 | $14.53 | $14.57 | $13.51 | 61,663 |
| 2021-02-03 | $14.47 | $14.54 | $14.47 | $14.54 | $13.48 | 75,793 |
| 2021-02-02 | $14.48 | $14.53 | $14.47 | $14.52 | $13.46 | 48,524 |
| 2021-02-01 | $14.45 | $14.50 | $14.41 | $14.49 | $13.44 | 65,930 |
| 2021-01-29 | $14.38 | $14.46 | $14.27 | $14.42 | $13.37 | 98,542 |
| 2021-01-28 | $14.42 | $14.47 | $14.40 | $14.40 | $13.35 | 67,287 |
| 2021-01-27 | $14.41 | $14.42 | $14.34 | $14.41 | $13.36 | 61,326 |
| 2021-01-26 | $14.32 | $14.43 | $14.31 | $14.39 | $13.34 | 77,059 |
| 2021-01-25 | $14.37 | $14.37 | $14.31 | $14.33 | $13.29 | 29,525 |
| 2021-01-22 | $14.30 | $14.35 | $14.30 | $14.34 | $13.30 | 68,590 |
| 2021-01-21 | $14.29 | $14.32 | $14.22 | $14.32 | $13.28 | 77,853 |
| 2021-01-20 | $14.29 | $14.30 | $14.23 | $14.29 | $13.25 | 64,690 |
| 2021-01-19 | $14.25 | $14.32 | $14.22 | $14.22 | $13.19 | 108,532 |
| 2021-01-15 | $14.28 | $14.33 | $14.21 | $14.21 | $13.18 | 74,401 |
| 2021-01-14 | $14.34 | $14.34 | $14.24 | $14.28 | $13.24 | 75,014 |
| 2021-01-13 | $14.28 | $14.33 | $14.27 | $14.31 | $13.21 | 54,036 |
| 2021-01-12 | $14.26 | $14.29 | $14.22 | $14.29 | $13.20 | 47,530 |
| 2021-01-11 | $14.29 | $14.31 | $14.25 | $14.29 | $13.20 | 44,616 |
| 2021-01-08 | $14.29 | $14.29 | $14.25 | $14.27 | $13.18 | 45,469 |
| 2021-01-07 | $14.30 | $14.30 | $14.25 | $14.28 | $13.19 | 58,925 |
| 2021-01-06 | $14.34 | $14.37 | $14.24 | $14.28 | $13.19 | 108,259 |
| 2021-01-05 | $14.33 | $14.38 | $14.29 | $14.32 | $13.22 | 60,851 |
| 2021-01-04 | $14.39 | $14.39 | $14.25 | $14.33 | $13.23 | 73,123 |
| 2020-12-31 | $14.30 | $14.39 | $14.26 | $14.37 | $13.27 | 88,650 |
| 2020-12-30 | $14.17 | $14.28 | $14.11 | $14.22 | $13.13 | 105,868 |
| 2020-12-29 | $14.25 | $14.25 | $14.18 | $14.20 | $13.11 | 98,215 |
| 2020-12-28 | $14.19 | $14.26 | $14.16 | $14.21 | $13.12 | 72,979 |
| 2020-12-24 | $14.23 | $14.28 | $14.18 | $14.20 | $13.11 | 32,634 |
| 2020-12-23 | $14.20 | $14.24 | $14.19 | $14.19 | $13.10 | 43,027 |
| 2020-12-22 | $14.20 | $14.24 | $14.17 | $14.17 | $13.09 | 62,978 |
| 2020-12-21 | $14.24 | $14.30 | $14.19 | $14.23 | $13.14 | 50,900 |
| 2020-12-18 | $14.19 | $14.24 | $14.17 | $14.24 | $13.15 | 71,506 |
| 2020-12-17 | $14.26 | $14.26 | $14.15 | $14.16 | $13.08 | 68,062 |
| 2020-12-16 | $14.22 | $14.23 | $14.18 | $14.19 | $13.10 | 20,965 |
| 2020-12-15 | $14.19 | $14.27 | $14.17 | $14.20 | $13.11 | 73,889 |
| 2020-12-14 | $14.26 | $14.30 | $14.20 | $14.20 | $13.11 | 38,651 |
| 2020-12-11 | $14.32 | $14.32 | $14.28 | $14.31 | $13.16 | 47,036 |
| 2020-12-10 | $14.29 | $14.32 | $14.28 | $14.29 | $13.14 | 19,035 |
| 2020-12-09 | $14.32 | $14.33 | $14.29 | $14.30 | $13.15 | 19,379 |
| 2020-12-08 | $14.26 | $14.32 | $14.25 | $14.31 | $13.16 | 46,223 |
| 2020-12-07 | $14.28 | $14.31 | $14.21 | $14.25 | $13.11 | 51,626 |
| 2020-12-04 | $14.21 | $14.28 | $14.21 | $14.27 | $13.12 | 38,672 |
| 2020-12-03 | $14.25 | $14.28 | $14.23 | $14.23 | $13.09 | 47,567 |
| 2020-12-02 | $14.24 | $14.27 | $14.17 | $14.22 | $13.08 | 68,800 |
| 2020-12-01 | $14.20 | $14.25 | $14.17 | $14.23 | $13.09 | 59,951 |
| 2020-11-30 | $14.14 | $14.18 | $14.07 | $14.16 | $13.02 | 34,054 |
| 2020-11-27 | $14.14 | $14.16 | $14.12 | $14.13 | $13.00 | 32,412 |
| 2020-11-25 | $14.15 | $14.15 | $14.08 | $14.11 | $12.98 | 72,753 |
| 2020-11-24 | $14.02 | $14.10 | $14.02 | $14.10 | $12.97 | 73,725 |
| 2020-11-23 | $13.94 | $14.03 | $13.94 | $14.03 | $12.90 | 60,151 |
| 2020-11-20 | $13.93 | $13.96 | $13.93 | $13.95 | $12.83 | 24,898 |
| 2020-11-19 | $13.97 | $13.97 | $13.90 | $13.92 | $12.80 | 31,016 |
| 2020-11-18 | $13.89 | $13.94 | $13.88 | $13.89 | $12.77 | 48,016 |
| 2020-11-17 | $13.84 | $13.91 | $13.84 | $13.89 | $12.77 | 35,354 |
| 2020-11-16 | $13.81 | $13.86 | $13.80 | $13.86 | $12.75 | 49,358 |
| 2020-11-13 | $13.79 | $13.81 | $13.74 | $13.80 | $12.69 | 52,223 |
| 2020-11-12 | $13.77 | $13.80 | $13.74 | $13.78 | $12.67 | 52,196 |
| 2020-11-11 | $13.77 | $13.80 | $13.76 | $13.78 | $12.62 | 68,138 |
| 2020-11-10 | $13.75 | $13.83 | $13.75 | $13.78 | $12.62 | 46,534 |
| 2020-11-09 | $13.77 | $14.16 | $13.73 | $13.75 | $12.59 | 76,760 |
| 2020-11-06 | $13.75 | $13.78 | $13.70 | $13.77 | $12.61 | 51,527 |
| 2020-11-05 | $13.70 | $13.77 | $13.60 | $13.74 | $12.58 | 37,248 |
| 2020-11-04 | $13.61 | $13.69 | $13.61 | $13.67 | $12.52 | 37,210 |
| 2020-11-03 | $13.54 | $13.61 | $13.53 | $13.54 | $12.40 | 62,163 |
| 2020-11-02 | $13.63 | $13.64 | $13.53 | $13.55 | $12.41 | 61,008 |
| 2020-10-30 | $13.54 | $13.59 | $13.53 | $13.56 | $12.42 | 52,888 |
| 2020-10-29 | $13.58 | $13.62 | $13.51 | $13.56 | $12.42 | 33,705 |
| 2020-10-28 | $13.58 | $13.61 | $13.51 | $13.53 | $12.39 | 71,517 |
| 2020-10-27 | $13.62 | $13.64 | $13.58 | $13.62 | $12.47 | 51,227 |
| 2020-10-26 | $13.67 | $13.67 | $13.56 | $13.58 | $12.44 | 70,083 |
| 2020-10-23 | $13.65 | $13.68 | $13.65 | $13.68 | $12.53 | 25,785 |
| 2020-10-22 | $13.64 | $13.70 | $13.61 | $13.69 | $12.54 | 70,015 |
| 2020-10-21 | $13.66 | $13.69 | $13.60 | $13.61 | $12.46 | 56,279 |
| 2020-10-20 | $13.66 | $13.70 | $13.65 | $13.69 | $12.53 | 58,339 |
| 2020-10-19 | $13.68 | $13.68 | $13.62 | $13.65 | $12.50 | 60,620 |
| 2020-10-16 | $13.65 | $13.66 | $13.60 | $13.62 | $12.47 | 48,167 |
| 2020-10-15 | $13.67 | $13.67 | $13.58 | $13.63 | $12.48 | 35,798 |
| 2020-10-14 | $13.66 | $13.70 | $13.66 | $13.67 | $12.52 | 30,041 |
| 2020-10-13 | $13.64 | $13.74 | $13.64 | $13.70 | $12.49 | 73,128 |
| 2020-10-12 | $13.68 | $13.68 | $13.64 | $13.67 | $12.47 | 30,966 |
| 2020-10-09 | $13.58 | $13.63 | $13.58 | $13.61 | $12.41 | 18,290 |
| 2020-10-08 | $13.58 | $13.59 | $13.55 | $13.57 | $12.37 | 18,192 |
| 2020-10-07 | $13.57 | $13.58 | $13.52 | $13.56 | $12.37 | 45,840 |
| 2020-10-06 | $13.54 | $13.58 | $13.51 | $13.52 | $12.33 | 41,515 |
| 2020-10-05 | $13.59 | $13.59 | $13.51 | $13.54 | $12.35 | 52,120 |
| 2020-10-02 | $13.53 | $13.59 | $13.50 | $13.59 | $12.39 | 119,325 |
| 2020-10-01 | $13.54 | $13.56 | $13.52 | $13.55 | $12.36 | 96,175 |
| 2020-09-30 | $13.54 | $13.54 | $13.48 | $13.53 | $12.34 | 84,222 |
| 2020-09-29 | $13.53 | $13.53 | $13.49 | $13.50 | $12.31 | 89,163 |
| 2020-09-28 | $13.45 | $13.52 | $13.45 | $13.51 | $12.32 | 46,467 |
| 2020-09-25 | $13.49 | $13.50 | $13.43 | $13.44 | $12.26 | 84,534 |
| 2020-09-24 | $13.54 | $13.54 | $13.45 | $13.49 | $12.30 | 58,264 |
| 2020-09-23 | $13.63 | $13.63 | $13.50 | $13.51 | $12.32 | 39,604 |
| 2020-09-22 | $13.63 | $13.64 | $13.55 | $13.58 | $12.38 | 62,272 |
| 2020-09-21 | $13.74 | $13.74 | $13.58 | $13.59 | $12.39 | 111,541 |
| 2020-09-18 | $13.72 | $13.72 | $13.67 | $13.70 | $12.49 | 89,998 |
| 2020-09-17 | $13.65 | $13.72 | $13.65 | $13.70 | $12.49 | 51,083 |
| 2020-09-16 | $13.72 | $13.72 | $13.66 | $13.70 | $12.49 | 44,874 |
| 2020-09-15 | $13.70 | $13.71 | $13.67 | $13.70 | $12.49 | 39,506 |
| 2020-09-14 | $13.67 | $13.72 | $13.66 | $13.68 | $12.47 | 48,060 |
| 2020-09-11 | $13.70 | $13.72 | $13.68 | $13.72 | $12.46 | 86,113 |
| 2020-09-10 | $13.68 | $13.74 | $13.64 | $13.66 | $12.41 | 78,109 |
| 2020-09-09 | $13.69 | $13.75 | $13.67 | $13.70 | $12.44 | 57,707 |
| 2020-09-08 | $13.67 | $13.70 | $13.64 | $13.66 | $12.41 | 49,820 |
| 2020-09-04 | $13.71 | $13.71 | $13.60 | $13.64 | $12.39 | 37,200 |
| 2020-09-03 | $13.79 | $13.81 | $13.69 | $13.72 | $12.46 | 73,880 |
| 2020-09-02 | $13.82 | $13.82 | $13.76 | $13.77 | $12.51 | 68,533 |
| 2020-09-01 | $13.75 | $13.78 | $13.69 | $13.78 | $12.52 | 73,741 |
| 2020-08-31 | $13.67 | $13.76 | $13.67 | $13.72 | $12.46 | 76,184 |
| 2020-08-28 | $13.62 | $13.73 | $13.61 | $13.65 | $12.40 | 53,146 |
| 2020-08-27 | $13.71 | $13.72 | $13.57 | $13.59 | $12.34 | 78,877 |
| 2020-08-26 | $13.75 | $13.75 | $13.66 | $13.68 | $12.42 | 89,428 |
| 2020-08-25 | $13.78 | $13.79 | $13.74 | $13.75 | $12.49 | 115,629 |
| 2020-08-24 | $13.94 | $13.94 | $13.78 | $13.80 | $12.53 | 151,219 |
| 2020-08-21 | $13.93 | $13.95 | $13.89 | $13.91 | $12.63 | 65,208 |
| 2020-08-20 | $13.96 | $13.96 | $13.93 | $13.94 | $12.66 | 97,664 |
| 2020-08-19 | $13.97 | $14.01 | $13.95 | $13.95 | $12.67 | 40,210 |
| 2020-08-18 | $13.98 | $14.01 | $13.97 | $13.97 | $12.69 | 65,904 |
| 2020-08-17 | $14.05 | $14.05 | $14.00 | $14.00 | $12.71 | 48,751 |
| 2020-08-14 | $14.00 | $14.05 | $13.97 | $14.02 | $12.73 | 44,125 |
| 2020-08-13 | $14.12 | $14.12 | $14.00 | $14.01 | $12.72 | 96,286 |
| 2020-08-12 | $14.16 | $14.16 | $14.07 | $14.11 | $12.76 | 57,065 |
| 2020-08-11 | $14.17 | $14.21 | $14.16 | $14.18 | $12.83 | 56,236 |
| 2020-08-10 | $14.12 | $14.19 | $14.10 | $14.19 | $12.84 | 79,919 |
| 2020-08-07 | $14.02 | $14.14 | $14.02 | $14.12 | $12.77 | 92,043 |
| 2020-08-06 | $13.95 | $14.04 | $13.95 | $14.04 | $12.70 | 33,573 |
| 2020-08-05 | $13.98 | $13.98 | $13.93 | $13.98 | $12.65 | 41,031 |
| 2020-08-04 | $13.85 | $13.94 | $13.85 | $13.92 | $12.59 | 67,579 |
| 2020-08-03 | $13.87 | $13.88 | $13.82 | $13.85 | $12.53 | 105,330 |
| 2020-07-31 | $13.72 | $13.79 | $13.72 | $13.76 | $12.45 | 57,506 |
| 2020-07-30 | $13.69 | $13.76 | $13.69 | $13.71 | $12.40 | 84,634 |
| 2020-07-29 | $13.67 | $13.74 | $13.67 | $13.74 | $12.43 | 81,445 |
| 2020-07-28 | $13.63 | $13.67 | $13.62 | $13.67 | $12.37 | 62,599 |
| 2020-07-27 | $13.63 | $13.67 | $13.60 | $13.62 | $12.32 | 81,756 |
| 2020-07-24 | $13.60 | $13.62 | $13.56 | $13.62 | $12.32 | 40,504 |
| 2020-07-23 | $13.63 | $13.63 | $13.57 | $13.60 | $12.30 | 42,376 |
| 2020-07-22 | $13.57 | $13.63 | $13.57 | $13.60 | $12.30 | 28,764 |
| 2020-07-21 | $13.56 | $13.60 | $13.55 | $13.58 | $12.28 | 66,161 |
| 2020-07-20 | $13.61 | $13.61 | $13.47 | $13.53 | $12.24 | 129,157 |
| 2020-07-17 | $13.48 | $13.54 | $13.44 | $13.53 | $12.24 | 64,578 |
| 2020-07-16 | $13.47 | $13.48 | $13.40 | $13.46 | $12.18 | 46,363 |
| 2020-07-15 | $13.44 | $13.47 | $13.44 | $13.47 | $12.19 | 47,400 |
| 2020-07-14 | $13.42 | $13.46 | $13.41 | $13.43 | $12.15 | 57,427 |
| 2020-07-13 | $13.53 | $13.56 | $13.47 | $13.47 | $12.14 | 101,676 |
| 2020-07-10 | $13.51 | $13.55 | $13.46 | $13.48 | $12.14 | 106,173 |
| 2020-07-09 | $13.50 | $13.54 | $13.46 | $13.47 | $12.14 | 128,370 |
| 2020-07-08 | $13.42 | $13.48 | $13.42 | $13.47 | $12.14 | 51,684 |
| 2020-07-07 | $13.35 | $13.42 | $13.33 | $13.42 | $12.09 | 205,046 |
| 2020-07-06 | $13.33 | $13.33 | $13.28 | $13.29 | $11.97 | 96,697 |
| 2020-07-02 | $13.33 | $13.34 | $13.28 | $13.28 | $11.96 | 86,065 |
| 2020-07-01 | $13.30 | $13.32 | $13.27 | $13.28 | $11.96 | 111,662 |
| 2020-06-30 | $13.18 | $13.26 | $13.18 | $13.25 | $11.94 | 115,578 |
| 2020-06-29 | $13.18 | $13.24 | $13.18 | $13.18 | $11.87 | 94,959 |
| 2020-06-26 | $13.22 | $13.27 | $13.18 | $13.18 | $11.87 | 81,495 |
| 2020-06-25 | $13.23 | $13.27 | $13.22 | $13.24 | $11.93 | 89,549 |
| 2020-06-24 | $13.38 | $13.38 | $13.22 | $13.26 | $11.95 | 93,719 |
| 2020-06-23 | $13.22 | $13.37 | $13.21 | $13.37 | $12.05 | 128,893 |
| 2020-06-22 | $13.17 | $13.22 | $13.16 | $13.22 | $11.91 | 100,398 |
| 2020-06-19 | $13.17 | $13.19 | $13.13 | $13.17 | $11.86 | 65,062 |
| 2020-06-18 | $13.17 | $13.20 | $13.15 | $13.15 | $11.85 | 58,265 |
| 2020-06-17 | $13.22 | $13.29 | $13.18 | $13.20 | $11.89 | 77,517 |
| 2020-06-16 | $13.19 | $13.28 | $13.19 | $13.25 | $11.94 | 74,706 |
| 2020-06-15 | $13.20 | $13.25 | $13.18 | $13.23 | $11.92 | 87,562 |
| 2020-06-12 | $13.23 | $13.27 | $13.19 | $13.25 | $11.94 | 73,858 |
| 2020-06-11 | $13.40 | $13.44 | $13.22 | $13.24 | $11.88 | 165,093 |
| 2020-06-10 | $13.45 | $13.47 | $13.42 | $13.45 | $12.07 | 93,794 |
| 2020-06-09 | $13.49 | $13.49 | $13.46 | $13.47 | $12.08 | 39,405 |
| 2020-06-08 | $13.49 | $13.52 | $13.46 | $13.49 | $12.10 | 104,820 |
| 2020-06-05 | $13.52 | $13.53 | $13.45 | $13.48 | $12.09 | 105,980 |
| 2020-06-04 | $13.46 | $13.60 | $13.46 | $13.50 | $12.11 | 91,874 |
| 2020-06-03 | $13.51 | $13.51 | $13.42 | $13.47 | $12.08 | 65,310 |
| 2020-06-02 | $13.48 | $13.53 | $13.45 | $13.46 | $12.08 | 57,972 |
| 2020-06-01 | $13.44 | $13.50 | $13.40 | $13.42 | $12.04 | 103,032 |
| 2020-05-29 | $13.20 | $13.37 | $13.20 | $13.37 | $11.99 | 61,781 |
| 2020-05-28 | $13.19 | $13.20 | $13.15 | $13.18 | $11.82 | 134,585 |
| 2020-05-27 | $13.09 | $13.21 | $13.09 | $13.19 | $11.83 | 85,440 |
| 2020-05-26 | $13.13 | $13.16 | $13.07 | $13.07 | $11.73 | 69,534 |
| 2020-05-22 | $13.05 | $13.10 | $13.05 | $13.06 | $11.72 | 36,839 |
| 2020-05-21 | $13.00 | $13.05 | $13.00 | $13.02 | $11.68 | 37,167 |
| 2020-05-20 | $12.94 | $13.01 | $12.93 | $12.98 | $11.64 | 51,665 |
| 2020-05-19 | $12.80 | $12.91 | $12.79 | $12.90 | $11.57 | 73,797 |
| 2020-05-18 | $12.87 | $12.91 | $12.80 | $12.85 | $11.53 | 82,461 |
| 2020-05-15 | $12.76 | $12.88 | $12.76 | $12.85 | $11.53 | 28,593 |
| 2020-05-14 | $12.83 | $12.83 | $12.72 | $12.81 | $11.49 | 72,564 |
| 2020-05-13 | $12.99 | $13.03 | $12.88 | $12.88 | $11.51 | 55,648 |
| 2020-05-12 | $13.05 | $13.07 | $13.01 | $13.02 | $11.63 | 89,337 |
| 2020-05-11 | $13.06 | $13.08 | $13.04 | $13.08 | $11.69 | 84,996 |
| 2020-05-08 | $13.10 | $13.10 | $13.01 | $13.07 | $11.68 | 44,514 |
| 2020-05-07 | $13.03 | $13.08 | $12.91 | $13.05 | $11.66 | 134,061 |
| 2020-05-06 | $12.95 | $13.03 | $12.93 | $12.97 | $11.59 | 83,172 |
| 2020-05-05 | $12.92 | $13.00 | $12.92 | $12.96 | $11.58 | 141,921 |
| 2020-05-04 | $12.81 | $12.91 | $12.81 | $12.91 | $11.54 | 66,637 |
| 2020-05-01 | $12.90 | $12.91 | $12.78 | $12.81 | $11.45 | 85,585 |
| 2020-04-30 | $12.83 | $12.88 | $12.83 | $12.87 | $11.50 | 82,520 |
| 2020-04-29 | $12.73 | $12.92 | $12.73 | $12.86 | $11.49 | 71,387 |
| 2020-04-28 | $12.70 | $12.79 | $12.69 | $12.72 | $11.37 | 76,872 |
| 2020-04-27 | $12.87 | $12.87 | $12.65 | $12.67 | $11.32 | 154,386 |
| 2020-04-24 | $12.92 | $12.93 | $12.83 | $12.93 | $11.55 | 219,485 |
| 2020-04-23 | $13.10 | $13.13 | $12.91 | $12.99 | $11.61 | 184,579 |
| 2020-04-22 | $13.16 | $13.20 | $13.12 | $13.14 | $11.74 | 62,329 |
| 2020-04-21 | $13.17 | $13.29 | $13.07 | $13.17 | $11.77 | 105,928 |
| 2020-04-20 | $13.35 | $13.40 | $13.30 | $13.30 | $11.88 | 122,008 |
| 2020-04-17 | $13.63 | $13.63 | $13.50 | $13.51 | $12.07 | 78,335 |
| 2020-04-16 | $13.49 | $13.61 | $13.47 | $13.55 | $12.11 | 49,627 |
| 2020-04-15 | $13.45 | $13.57 | $13.40 | $13.56 | $12.12 | 99,554 |
| 2020-04-14 | $13.45 | $13.59 | $13.44 | $13.53 | $12.09 | 95,572 |
| 2020-04-13 | $13.34 | $13.40 | $13.26 | $13.34 | $11.87 | 108,873 |
| 2020-04-09 | $13.18 | $13.58 | $13.18 | $13.35 | $11.88 | 161,317 |
| 2020-04-08 | $12.88 | $13.12 | $12.88 | $13.06 | $11.63 | 101,965 |
| 2020-04-07 | $12.84 | $13.00 | $12.82 | $12.88 | $11.47 | 88,188 |
| 2020-04-06 | $12.70 | $12.89 | $12.32 | $12.79 | $11.39 | 184,825 |
| 2020-04-03 | $12.73 | $12.78 | $12.59 | $12.60 | $11.22 | 79,601 |
| 2020-04-02 | $12.99 | $12.99 | $12.76 | $12.76 | $11.36 | 60,282 |
| 2020-04-01 | $13.41 | $13.41 | $12.95 | $12.99 | $11.56 | 88,803 |
| 2020-03-31 | $13.45 | $13.66 | $13.37 | $13.44 | $11.96 | 95,425 |
| 2020-03-30 | $13.29 | $13.65 | $13.29 | $13.63 | $12.13 | 113,436 |
| 2020-03-27 | $13.18 | $13.42 | $12.97 | $13.31 | $11.85 | 147,183 |
| 2020-03-26 | $12.80 | $13.61 | $12.80 | $13.50 | $12.02 | 170,267 |
| 2020-03-25 | $12.32 | $13.07 | $12.20 | $12.86 | $11.45 | 268,672 |
| 2020-03-24 | $11.80 | $12.37 | $11.74 | $12.28 | $10.93 | 208,121 |
| 2020-03-23 | $12.00 | $12.04 | $11.35 | $11.60 | $10.33 | 212,058 |
| 2020-03-20 | $11.52 | $12.58 | $11.50 | $12.09 | $10.76 | 247,793 |
| 2020-03-19 | $10.83 | $11.47 | $10.83 | $11.39 | $10.14 | 312,379 |
| 2020-03-18 | $12.85 | $12.85 | $10.90 | $11.11 | $9.89 | 306,042 |
| 2020-03-17 | $13.22 | $13.22 | $12.73 | $13.06 | $11.63 | 192,853 |
| 2020-03-16 | $13.14 | $13.43 | $12.93 | $13.12 | $11.68 | 135,893 |
| 2020-03-13 | $13.45 | $13.60 | $13.40 | $13.58 | $12.09 | 149,910 |
| 2020-03-12 | $14.19 | $14.26 | $13.08 | $13.36 | $11.89 | 304,768 |
| 2020-03-11 | $14.88 | $14.89 | $14.33 | $14.49 | $12.85 | 221,494 |
| 2020-03-10 | $14.96 | $14.98 | $14.90 | $14.90 | $13.21 | 75,758 |
| 2020-03-09 | $14.95 | $15.04 | $14.70 | $14.97 | $13.27 | 58,699 |
| 2020-03-06 | $15.05 | $15.18 | $15.05 | $15.16 | $13.44 | 79,188 |
| 2020-03-05 | $15.13 | $15.13 | $15.08 | $15.09 | $13.38 | 43,620 |
| 2020-03-04 | $15.02 | $15.17 | $15.01 | $15.14 | $13.43 | 60,098 |
| 2020-03-03 | $14.99 | $15.05 | $14.94 | $15.05 | $13.35 | 85,614 |
| 2020-03-02 | $14.78 | $14.99 | $14.77 | $14.96 | $13.27 | 86,759 |
| 2020-02-28 | $14.93 | $14.95 | $14.71 | $14.73 | $13.06 | 100,010 |
| 2020-02-27 | $15.07 | $15.10 | $14.93 | $14.93 | $13.24 | 58,570 |
| 2020-02-26 | $15.12 | $15.15 | $15.05 | $15.05 | $13.35 | 65,312 |
| 2020-02-25 | $15.15 | $15.18 | $15.11 | $15.14 | $13.43 | 62,731 |
| 2020-02-24 | $15.15 | $15.17 | $15.11 | $15.15 | $13.43 | 40,163 |
| 2020-02-21 | $15.06 | $15.14 | $15.06 | $15.11 | $13.40 | 44,745 |
| 2020-02-20 | $15.09 | $15.15 | $15.05 | $15.05 | $13.35 | 73,895 |
| 2020-02-19 | $15.03 | $15.11 | $15.03 | $15.11 | $13.40 | 39,342 |
| 2020-02-18 | $15.03 | $15.09 | $15.03 | $15.05 | $13.35 | 41,763 |
| 2020-02-14 | $15.10 | $15.14 | $15.03 | $15.04 | $13.34 | 33,479 |
| 2020-02-13 | $15.09 | $15.13 | $15.09 | $15.09 | $13.38 | 26,697 |
| 2020-02-12 | $15.18 | $15.18 | $15.13 | $15.17 | $13.41 | 27,336 |
| 2020-02-11 | $15.13 | $15.18 | $15.13 | $15.15 | $13.39 | 38,553 |
| 2020-02-10 | $15.14 | $15.16 | $15.10 | $15.14 | $13.38 | 16,535 |
| 2020-02-07 | $15.13 | $15.15 | $15.10 | $15.10 | $13.34 | 40,902 |
| 2020-02-06 | $15.11 | $15.12 | $15.08 | $15.12 | $13.36 | 42,046 |
| 2020-02-05 | $15.04 | $15.14 | $15.03 | $15.14 | $13.38 | 86,158 |
| 2020-02-04 | $15.01 | $15.05 | $14.99 | $15.04 | $13.29 | 71,905 |
| 2020-02-03 | $15.03 | $15.06 | $15.02 | $15.06 | $13.31 | 32,404 |
| 2020-01-31 | $15.09 | $15.09 | $15.01 | $15.01 | $13.26 | 63,665 |
| 2020-01-30 | $14.99 | $15.07 | $14.96 | $15.03 | $13.28 | 87,212 |
| 2020-01-29 | $14.89 | $14.99 | $14.89 | $14.97 | $13.23 | 66,374 |
| 2020-01-28 | $14.90 | $14.93 | $14.89 | $14.91 | $13.18 | 39,816 |
| 2020-01-27 | $14.87 | $14.92 | $14.87 | $14.91 | $13.18 | 42,423 |
| 2020-01-24 | $14.84 | $14.88 | $14.83 | $14.88 | $13.15 | 31,667 |
| 2020-01-23 | $14.80 | $14.86 | $14.80 | $14.82 | $13.10 | 73,186 |
| 2020-01-22 | $14.79 | $14.80 | $14.79 | $14.80 | $13.08 | 34,211 |
| 2020-01-21 | $14.77 | $14.80 | $14.76 | $14.79 | $13.07 | 51,040 |
| 2020-01-17 | $14.70 | $14.77 | $14.70 | $14.75 | $13.04 | 58,853 |
| 2020-01-16 | $14.76 | $14.78 | $14.74 | $14.76 | $13.04 | 41,023 |
| 2020-01-15 | $14.75 | $14.78 | $14.69 | $14.76 | $13.04 | 102,088 |
| 2020-01-14 | $14.67 | $14.75 | $14.66 | $14.75 | $13.04 | 80,219 |
| 2020-01-13 | $14.73 | $14.73 | $14.69 | $14.71 | $12.95 | 81,912 |
| 2020-01-10 | $14.69 | $14.73 | $14.67 | $14.73 | $12.97 | 55,951 |
| 2020-01-09 | $14.67 | $14.69 | $14.66 | $14.69 | $12.94 | 67,301 |
| 2020-01-08 | $14.69 | $14.70 | $14.66 | $14.69 | $12.94 | 47,395 |
| 2020-01-07 | $14.65 | $14.70 | $14.62 | $14.69 | $12.94 | 40,215 |
| 2020-01-06 | $14.61 | $14.66 | $14.55 | $14.61 | $12.87 | 83,968 |
| 2020-01-03 | $14.61 | $14.65 | $14.54 | $14.61 | $12.87 | 63,080 |
| 2020-01-02 | $14.69 | $14.73 | $14.57 | $14.58 | $12.84 | 67,635 |
| 2019-12-31 | $14.65 | $14.66 | $14.57 | $14.66 | $12.91 | 56,577 |
| 2019-12-30 | $14.60 | $14.63 | $14.58 | $14.60 | $12.86 | 43,634 |
| 2019-12-27 | $14.60 | $14.61 | $14.54 | $14.61 | $12.87 | 34,662 |
| 2019-12-26 | $14.56 | $14.60 | $14.53 | $14.57 | $12.83 | 35,441 |
| 2019-12-24 | $14.58 | $14.60 | $14.56 | $14.59 | $12.85 | 12,660 |
| 2019-12-23 | $14.53 | $14.61 | $14.52 | $14.58 | $12.84 | 66,587 |
| 2019-12-20 | $14.45 | $14.53 | $14.44 | $14.53 | $12.80 | 48,592 |
| 2019-12-19 | $14.47 | $14.51 | $14.44 | $14.47 | $12.74 | 37,078 |
| 2019-12-18 | $14.46 | $14.50 | $14.44 | $14.47 | $12.74 | 62,206 |
| 2019-12-17 | $14.52 | $14.53 | $14.44 | $14.48 | $12.75 | 122,653 |
| 2019-12-16 | $14.54 | $14.57 | $14.47 | $14.47 | $12.74 | 51,303 |
| 2019-12-13 | $14.46 | $14.57 | $14.46 | $14.55 | $12.81 | 30,926 |
| 2019-12-12 | $14.55 | $14.58 | $14.46 | $14.47 | $12.74 | 62,266 |
| 2019-12-11 | $14.54 | $14.63 | $14.54 | $14.60 | $12.80 | 29,176 |
| 2019-12-10 | $14.56 | $14.60 | $14.54 | $14.55 | $12.76 | 58,847 |
| 2019-12-09 | $14.59 | $14.61 | $14.52 | $14.58 | $12.79 | 44,621 |
| 2019-12-06 | $14.58 | $14.59 | $14.50 | $14.56 | $12.77 | 52,412 |
| 2019-12-05 | $14.56 | $14.61 | $14.56 | $14.60 | $12.80 | 28,251 |
| 2019-12-04 | $14.53 | $14.58 | $14.51 | $14.56 | $12.77 | 33,953 |
| 2019-12-03 | $14.49 | $14.56 | $14.48 | $14.49 | $12.71 | 45,760 |
| 2019-12-02 | $14.47 | $14.47 | $14.43 | $14.47 | $12.69 | 37,486 |
| 2019-11-29 | $14.50 | $14.52 | $14.43 | $14.46 | $12.68 | 28,706 |
| 2019-11-27 | $14.47 | $14.50 | $14.42 | $14.50 | $12.72 | 39,144 |
| 2019-11-26 | $14.43 | $14.46 | $14.42 | $14.45 | $12.67 | 45,303 |
| 2019-11-25 | $14.44 | $14.47 | $14.41 | $14.41 | $12.64 | 36,050 |
| 2019-11-22 | $14.48 | $14.48 | $14.41 | $14.43 | $12.65 | 33,334 |
| 2019-11-21 | $14.46 | $14.49 | $14.42 | $14.44 | $12.66 | 30,417 |
| 2019-11-20 | $14.47 | $14.52 | $14.45 | $14.49 | $12.71 | 36,082 |
| 2019-11-19 | $14.44 | $14.47 | $14.42 | $14.42 | $12.64 | 54,087 |
| 2019-11-18 | $14.45 | $14.47 | $14.42 | $14.42 | $12.64 | 28,960 |
| 2019-11-15 | $14.42 | $14.46 | $14.42 | $14.44 | $12.66 | 25,492 |
| 2019-11-14 | $14.42 | $14.45 | $14.42 | $14.44 | $12.66 | 45,585 |
| 2019-11-13 | $14.44 | $14.49 | $14.44 | $14.45 | $12.62 | 68,035 |
| 2019-11-12 | $14.48 | $14.48 | $14.41 | $14.44 | $12.61 | 35,928 |
| 2019-11-11 | $14.43 | $14.49 | $14.43 | $14.48 | $12.65 | 35,861 |
| 2019-11-08 | $14.42 | $14.52 | $14.42 | $14.47 | $12.64 | 47,640 |
| 2019-11-07 | $14.50 | $14.50 | $14.43 | $14.48 | $12.65 | 36,581 |
| 2019-11-06 | $14.42 | $14.52 | $14.40 | $14.52 | $12.68 | 71,604 |
| 2019-11-05 | $14.45 | $14.47 | $14.42 | $14.42 | $12.60 | 78,531 |
| 2019-11-04 | $14.48 | $14.50 | $14.44 | $14.48 | $12.65 | 61,199 |
| 2019-11-01 | $14.51 | $14.52 | $14.47 | $14.48 | $12.65 | 56,324 |
| 2019-10-31 | $14.43 | $14.51 | $14.43 | $14.51 | $12.68 | 46,833 |
| 2019-10-30 | $14.33 | $14.42 | $14.33 | $14.40 | $12.58 | 48,321 |
| 2019-10-29 | $14.31 | $14.32 | $14.28 | $14.32 | $12.51 | 35,210 |
| 2019-10-28 | $14.38 | $14.38 | $14.29 | $14.29 | $12.48 | 37,047 |
| 2019-10-25 | $14.43 | $14.44 | $14.38 | $14.38 | $12.56 | 15,482 |
| 2019-10-24 | $14.43 | $14.44 | $14.40 | $14.42 | $12.60 | 24,611 |
| 2019-10-23 | $14.44 | $14.46 | $14.40 | $14.41 | $12.59 | 39,216 |
| 2019-10-22 | $14.40 | $14.43 | $14.39 | $14.42 | $12.60 | 36,050 |
| 2019-10-21 | $14.50 | $14.50 | $14.40 | $14.41 | $12.59 | 42,278 |
| 2019-10-18 | $14.56 | $14.56 | $14.48 | $14.52 | $12.68 | 25,857 |
| 2019-10-17 | $14.58 | $14.61 | $14.52 | $14.53 | $12.69 | 51,158 |
| 2019-10-16 | $14.58 | $14.62 | $14.58 | $14.62 | $12.77 | 34,565 |
| 2019-10-15 | $14.54 | $14.61 | $14.54 | $14.60 | $12.75 | 36,736 |
| 2019-10-14 | $14.57 | $14.64 | $14.54 | $14.58 | $12.74 | 40,630 |
| 2019-10-11 | $14.62 | $14.65 | $14.57 | $14.57 | $12.73 | 46,606 |
| 2019-10-10 | $14.72 | $14.72 | $14.65 | $14.70 | $12.79 | 29,321 |
| 2019-10-09 | $14.72 | $14.75 | $14.71 | $14.73 | $12.82 | 32,448 |
| 2019-10-08 | $14.68 | $14.76 | $14.68 | $14.74 | $12.83 | 63,127 |
| 2019-10-07 | $14.69 | $14.70 | $14.65 | $14.65 | $12.75 | 44,496 |
| 2019-10-04 | $14.64 | $14.71 | $14.64 | $14.69 | $12.79 | 70,785 |
| 2019-10-03 | $14.60 | $14.65 | $14.58 | $14.63 | $12.73 | 73,403 |
| 2019-10-02 | $14.56 | $14.59 | $14.51 | $14.57 | $12.68 | 38,909 |
| 2019-10-01 | $14.46 | $14.57 | $14.45 | $14.52 | $12.64 | 72,301 |
| 2019-09-30 | $14.45 | $14.52 | $14.44 | $14.47 | $12.59 | 39,761 |
| 2019-09-27 | $14.47 | $14.51 | $14.42 | $14.49 | $12.61 | 52,224 |
| 2019-09-26 | $14.50 | $14.50 | $14.46 | $14.50 | $12.62 | 27,631 |
| 2019-09-25 | $14.42 | $14.50 | $14.42 | $14.45 | $12.58 | 34,648 |
| 2019-09-24 | $14.52 | $14.54 | $14.43 | $14.45 | $12.58 | 50,741 |
| 2019-09-23 | $14.38 | $14.47 | $14.38 | $14.46 | $12.59 | 22,930 |
| 2019-09-20 | $14.33 | $14.40 | $14.33 | $14.37 | $12.51 | 14,271 |
| 2019-09-19 | $14.34 | $14.37 | $14.32 | $14.33 | $12.47 | 28,080 |
| 2019-09-18 | $14.24 | $14.33 | $14.24 | $14.29 | $12.44 | 54,780 |
| 2019-09-17 | $14.20 | $14.24 | $14.20 | $14.21 | $12.37 | 57,922 |
| 2019-09-16 | $14.17 | $14.26 | $14.17 | $14.20 | $12.36 | 35,618 |
| 2019-09-13 | $14.36 | $14.36 | $14.15 | $14.17 | $12.33 | 129,947 |
| 2019-09-12 | $14.50 | $14.50 | $14.34 | $14.39 | $12.52 | 127,163 |
| 2019-09-11 | $14.55 | $14.58 | $14.52 | $14.53 | $12.60 | 68,176 |
| 2019-09-10 | $14.60 | $14.60 | $14.55 | $14.55 | $12.62 | 119,164 |
| 2019-09-09 | $14.58 | $14.59 | $14.55 | $14.57 | $12.63 | 71,185 |
| 2019-09-06 | $14.59 | $14.62 | $14.59 | $14.59 | $12.65 | 67,930 |
| 2019-09-05 | $14.60 | $14.61 | $14.56 | $14.60 | $12.66 | 102,075 |
| 2019-09-04 | $14.56 | $14.63 | $14.56 | $14.60 | $12.66 | 62,735 |
| 2019-09-03 | $14.55 | $14.61 | $14.55 | $14.55 | $12.62 | 82,313 |
| 2019-08-30 | $14.56 | $14.59 | $14.54 | $14.55 | $12.62 | 55,773 |
| 2019-08-29 | $14.58 | $14.62 | $14.55 | $14.56 | $12.62 | 45,232 |
| 2019-08-28 | $14.64 | $14.64 | $14.58 | $14.58 | $12.64 | 74,700 |
| 2019-08-27 | $14.58 | $14.65 | $14.58 | $14.62 | $12.68 | 89,995 |
| 2019-08-26 | $14.55 | $14.61 | $14.55 | $14.56 | $12.62 | 30,545 |
| 2019-08-23 | $14.57 | $14.59 | $14.55 | $14.57 | $12.63 | 62,668 |
| 2019-08-22 | $14.62 | $14.63 | $14.59 | $14.60 | $12.66 | 71,585 |
| 2019-08-21 | $14.63 | $14.65 | $14.61 | $14.65 | $12.70 | 52,379 |
| 2019-08-20 | $14.69 | $14.69 | $14.63 | $14.66 | $12.71 | 51,810 |
| 2019-08-19 | $14.70 | $14.70 | $14.60 | $14.67 | $12.72 | 57,385 |
| 2019-08-16 | $14.72 | $14.75 | $14.67 | $14.71 | $12.75 | 29,856 |
| 2019-08-15 | $14.69 | $14.75 | $14.68 | $14.72 | $12.76 | 96,729 |
| 2019-08-14 | $14.76 | $14.76 | $14.70 | $14.72 | $12.76 | 104,800 |
| 2019-08-13 | $14.73 | $14.81 | $14.71 | $14.73 | $12.72 | 52,291 |
| 2019-08-12 | $14.76 | $14.82 | $14.75 | $14.78 | $12.77 | 67,473 |
| 2019-08-09 | $14.67 | $14.75 | $14.67 | $14.70 | $12.70 | 103,973 |
| 2019-08-08 | $14.71 | $14.75 | $14.63 | $14.67 | $12.67 | 75,751 |
| 2019-08-07 | $14.70 | $14.75 | $14.68 | $14.71 | $12.71 | 72,329 |
| 2019-08-06 | $14.72 | $14.72 | $14.64 | $14.67 | $12.67 | 46,188 |
| 2019-08-05 | $14.75 | $14.75 | $14.70 | $14.73 | $12.72 | 38,526 |
| 2019-08-02 | $14.57 | $14.76 | $14.57 | $14.73 | $12.72 | 90,787 |
| 2019-08-01 | $14.54 | $14.60 | $14.53 | $14.60 | $12.61 | 54,507 |
| 2019-07-31 | $14.46 | $14.52 | $14.45 | $14.52 | $12.54 | 50,903 |
| 2019-07-30 | $14.40 | $14.46 | $14.39 | $14.45 | $12.48 | 55,468 |
| 2019-07-29 | $14.39 | $14.40 | $14.38 | $14.40 | $12.44 | 43,875 |
| 2019-07-26 | $14.34 | $14.40 | $14.30 | $14.39 | $12.43 | 43,320 |
| 2019-07-25 | $14.35 | $14.37 | $14.32 | $14.36 | $12.41 | 25,321 |
| 2019-07-24 | $14.30 | $14.35 | $14.28 | $14.35 | $12.40 | 28,344 |
| 2019-07-23 | $14.31 | $14.32 | $14.24 | $14.25 | $12.31 | 62,164 |
| 2019-07-22 | $14.28 | $14.34 | $14.27 | $14.32 | $12.37 | 55,903 |
| 2019-07-19 | $14.28 | $14.28 | $14.21 | $14.27 | $12.33 | 86,248 |
| 2019-07-18 | $14.29 | $14.29 | $14.26 | $14.28 | $12.34 | 65,395 |
| 2019-07-17 | $14.27 | $14.34 | $14.27 | $14.29 | $12.34 | 38,394 |
| 2019-07-16 | $14.28 | $14.31 | $14.25 | $14.28 | $12.34 | 35,807 |
| 2019-07-15 | $14.28 | $14.31 | $14.27 | $14.28 | $12.34 | 26,384 |
| 2019-07-12 | $14.29 | $14.30 | $14.25 | $14.29 | $12.34 | 48,563 |
| 2019-07-11 | $14.29 | $14.35 | $14.26 | $14.33 | $12.33 | 42,578 |
| 2019-07-10 | $14.23 | $14.29 | $14.22 | $14.29 | $12.30 | 51,474 |
| 2019-07-09 | $14.17 | $14.25 | $14.17 | $14.23 | $12.25 | 43,812 |
| 2019-07-08 | $14.19 | $14.22 | $14.16 | $14.16 | $12.19 | 52,583 |
| 2019-07-05 | $14.21 | $14.21 | $14.14 | $14.20 | $12.22 | 70,185 |
| 2019-07-03 | $14.20 | $14.24 | $14.20 | $14.22 | $12.24 | 43,331 |
| 2019-07-02 | $14.22 | $14.24 | $14.16 | $14.18 | $12.20 | 119,081 |
| 2019-07-01 | $14.10 | $14.15 | $14.09 | $14.09 | $12.13 | 97,285 |
| 2019-06-28 | $14.14 | $14.17 | $14.10 | $14.10 | $12.13 | 60,466 |
| 2019-06-27 | $14.10 | $14.20 | $14.10 | $14.15 | $12.18 | 57,887 |
| 2019-06-26 | $14.09 | $14.16 | $14.08 | $14.10 | $12.13 | 47,773 |
| 2019-06-25 | $14.16 | $14.17 | $14.07 | $14.12 | $12.15 | 43,340 |
| 2019-06-24 | $14.12 | $14.17 | $14.10 | $14.15 | $12.18 | 31,170 |
| 2019-06-21 | $14.13 | $14.15 | $14.08 | $14.10 | $12.13 | 63,943 |
| 2019-06-20 | $14.12 | $14.19 | $14.12 | $14.13 | $12.16 | 49,385 |
| 2019-06-19 | $14.12 | $14.13 | $14.08 | $14.13 | $12.16 | 18,076 |
| 2019-06-18 | $14.10 | $14.13 | $14.09 | $14.12 | $12.15 | 28,913 |
| 2019-06-17 | $14.03 | $14.09 | $14.01 | $14.08 | $12.12 | 73,765 |
| 2019-06-14 | $14.01 | $14.06 | $14.01 | $14.02 | $12.07 | 40,659 |
| 2019-06-13 | $14.04 | $14.08 | $14.00 | $14.04 | $12.08 | 73,562 |
| 2019-06-12 | $14.06 | $14.12 | $14.06 | $14.09 | $12.08 | 33,146 |
| 2019-06-11 | $14.07 | $14.12 | $14.04 | $14.06 | $12.05 | 59,208 |
| 2019-06-10 | $14.03 | $14.09 | $14.02 | $14.08 | $12.07 | 59,634 |
| 2019-06-07 | $14.02 | $14.08 | $14.02 | $14.04 | $12.04 | 55,957 |
| 2019-06-06 | $14.01 | $14.05 | $14.00 | $14.01 | $12.01 | 89,925 |
| 2019-06-05 | $13.98 | $14.04 | $13.98 | $14.01 | $12.01 | 35,939 |
| 2019-06-04 | $14.00 | $14.25 | $13.99 | $14.01 | $12.01 | 47,878 |
| 2019-06-03 | $14.00 | $14.03 | $13.98 | $14.02 | $12.02 | 41,363 |
| 2019-05-31 | $14.01 | $14.01 | $13.97 | $14.00 | $12.00 | 81,095 |
| 2019-05-30 | $13.99 | $14.00 | $13.96 | $13.99 | $11.99 | 66,713 |
| 2019-05-29 | $14.01 | $14.01 | $13.96 | $13.99 | $11.99 | 57,006 |
| 2019-05-28 | $14.00 | $14.00 | $13.96 | $14.00 | $12.00 | 45,249 |
| 2019-05-24 | $14.00 | $14.01 | $13.96 | $13.98 | $11.98 | 19,804 |
| 2019-05-23 | $14.00 | $14.00 | $13.98 | $13.98 | $11.98 | 45,289 |
| 2019-05-22 | $14.01 | $14.02 | $13.99 | $14.00 | $12.00 | 66,763 |
| 2019-05-21 | $14.03 | $14.03 | $14.00 | $14.01 | $12.01 | 40,128 |
| 2019-05-20 | $14.02 | $14.06 | $13.99 | $14.01 | $12.01 | 39,680 |
| 2019-05-17 | $14.06 | $14.06 | $14.00 | $14.01 | $12.01 | 49,061 |
| 2019-05-16 | $13.98 | $14.04 | $13.98 | $14.01 | $12.01 | 24,987 |
| 2019-05-15 | $13.97 | $14.01 | $13.97 | $13.99 | $11.99 | 44,628 |
| 2019-05-14 | $13.92 | $13.95 | $13.91 | $13.95 | $11.96 | 34,114 |
| 2019-05-13 | $13.95 | $14.02 | $13.93 | $13.98 | $11.94 | 36,915 |
| 2019-05-10 | $13.91 | $13.98 | $13.91 | $13.92 | $11.89 | 32,573 |
| 2019-05-09 | $13.97 | $13.97 | $13.91 | $13.93 | $11.90 | 26,281 |
| 2019-05-08 | $13.89 | $13.94 | $13.87 | $13.93 | $11.90 | 32,913 |
| 2019-05-07 | $13.90 | $13.98 | $13.86 | $13.89 | $11.86 | 59,880 |
| 2019-05-06 | $13.89 | $13.94 | $13.89 | $13.89 | $11.86 | 26,728 |
| 2019-05-03 | $13.92 | $13.92 | $13.88 | $13.92 | $11.89 | 32,178 |
| 2019-05-02 | $13.86 | $13.91 | $13.85 | $13.87 | $11.84 | 43,506 |
| 2019-05-01 | $13.82 | $13.88 | $13.82 | $13.87 | $11.84 | 42,529 |
| 2019-04-30 | $13.79 | $13.84 | $13.79 | $13.84 | $11.82 | 60,398 |
| 2019-04-29 | $13.77 | $13.80 | $13.74 | $13.79 | $11.78 | 24,716 |
| 2019-04-26 | $13.75 | $13.79 | $13.75 | $13.77 | $11.76 | 26,632 |
| 2019-04-25 | $13.73 | $13.75 | $13.70 | $13.75 | $11.74 | 47,786 |
| 2019-04-24 | $13.64 | $13.72 | $13.64 | $13.68 | $11.68 | 38,449 |
| 2019-04-23 | $13.58 | $13.64 | $13.58 | $13.63 | $11.64 | 67,921 |
| 2019-04-22 | $13.56 | $13.60 | $13.56 | $13.58 | $11.60 | 71,245 |
| 2019-04-18 | $13.56 | $13.62 | $13.54 | $13.56 | $11.58 | 74,625 |
| 2019-04-17 | $13.50 | $13.59 | $13.50 | $13.55 | $11.57 | 44,910 |
| 2019-04-16 | $13.69 | $13.69 | $13.52 | $13.57 | $11.59 | 107,699 |
| 2019-04-15 | $13.73 | $13.73 | $13.64 | $13.66 | $11.66 | 47,811 |
| 2019-04-12 | $13.70 | $13.74 | $13.69 | $13.69 | $11.69 | 34,477 |
| 2019-04-11 | $13.78 | $13.82 | $13.75 | $13.80 | $11.74 | 50,495 |
| 2019-04-10 | $13.83 | $13.83 | $13.77 | $13.82 | $11.75 | 52,711 |
| 2019-04-09 | $13.80 | $13.83 | $13.74 | $13.77 | $11.71 | 68,905 |
| 2019-04-08 | $13.87 | $13.88 | $13.77 | $13.78 | $11.72 | 107,583 |
| 2019-04-05 | $13.84 | $13.88 | $13.81 | $13.88 | $11.81 | 54,306 |
| 2019-04-04 | $13.84 | $13.86 | $13.81 | $13.85 | $11.78 | 64,924 |
| 2019-04-03 | $13.86 | $13.87 | $13.83 | $13.86 | $11.79 | 64,792 |
| 2019-04-02 | $13.86 | $13.87 | $13.84 | $13.84 | $11.77 | 27,147 |
| 2019-04-01 | $13.87 | $13.87 | $13.84 | $13.86 | $11.79 | 47,332 |
| 2019-03-29 | $13.84 | $13.86 | $13.83 | $13.85 | $11.78 | 60,575 |
| 2019-03-28 | $13.83 | $13.85 | $13.81 | $13.83 | $11.76 | 62,131 |
| 2019-03-27 | $13.73 | $13.83 | $13.73 | $13.83 | $11.76 | 62,639 |
| 2019-03-26 | $13.70 | $13.77 | $13.69 | $13.77 | $11.71 | 55,543 |
| 2019-03-25 | $13.71 | $13.71 | $13.68 | $13.70 | $11.65 | 61,517 |
| 2019-03-22 | $13.66 | $13.70 | $13.66 | $13.67 | $11.63 | 49,303 |
| 2019-03-21 | $13.63 | $13.69 | $13.63 | $13.65 | $11.61 | 43,793 |
| 2019-03-20 | $13.58 | $13.65 | $13.55 | $13.65 | $11.61 | 54,604 |
| 2019-03-19 | $13.49 | $13.59 | $13.49 | $13.59 | $11.56 | 30,841 |
| 2019-03-18 | $13.57 | $13.58 | $13.50 | $13.50 | $11.48 | 47,647 |
| 2019-03-15 | $13.56 | $13.58 | $13.54 | $13.56 | $11.53 | 54,768 |
| 2019-03-14 | $13.61 | $13.61 | $13.55 | $13.57 | $11.54 | 45,518 |
| 2019-03-13 | $13.64 | $13.65 | $13.60 | $13.62 | $11.54 | 73,641 |
| 2019-03-12 | $13.61 | $13.64 | $13.58 | $13.63 | $11.55 | 29,297 |
| 2019-03-11 | $13.59 | $13.64 | $13.59 | $13.64 | $11.55 | 82,327 |
| 2019-03-08 | $13.57 | $13.60 | $13.55 | $13.59 | $11.51 | 28,486 |
| 2019-03-07 | $13.54 | $13.56 | $13.54 | $13.56 | $11.49 | 95,019 |
| 2019-03-06 | $13.52 | $13.56 | $13.51 | $13.55 | $11.48 | 39,035 |
| 2019-03-05 | $13.50 | $13.55 | $13.42 | $13.52 | $11.45 | 97,801 |
| 2019-03-04 | $13.52 | $13.53 | $13.50 | $13.52 | $11.45 | 51,396 |
| 2019-03-01 | $13.50 | $13.51 | $13.43 | $13.49 | $11.43 | 27,958 |
| 2019-02-28 | $13.42 | $13.47 | $13.40 | $13.47 | $11.41 | 72,872 |
| 2019-02-27 | $13.41 | $13.42 | $13.38 | $13.42 | $11.37 | 38,648 |
| 2019-02-26 | $13.39 | $13.42 | $13.36 | $13.41 | $11.36 | 48,945 |
| 2019-02-25 | $13.43 | $13.43 | $13.37 | $13.40 | $11.35 | 34,635 |
| 2019-02-22 | $13.34 | $13.41 | $13.34 | $13.41 | $11.36 | 32,888 |
| 2019-02-21 | $13.36 | $13.38 | $13.33 | $13.34 | $11.30 | 45,511 |
| 2019-02-20 | $13.32 | $13.37 | $13.32 | $13.36 | $11.32 | 32,228 |
| 2019-02-19 | $13.35 | $13.39 | $13.31 | $13.31 | $11.28 | 41,734 |
| 2019-02-15 | $13.31 | $13.34 | $13.31 | $13.34 | $11.30 | 55,415 |
| 2019-02-14 | $13.29 | $13.35 | $13.29 | $13.31 | $11.28 | 51,679 |
| 2019-02-13 | $13.37 | $13.38 | $13.35 | $13.37 | $11.28 | 49,991 |
| 2019-02-12 | $13.35 | $13.39 | $13.35 | $13.39 | $11.30 | 34,027 |
| 2019-02-11 | $13.33 | $13.38 | $13.33 | $13.38 | $11.29 | 44,409 |
| 2019-02-08 | $13.34 | $13.35 | $13.27 | $13.35 | $11.26 | 118,109 |
| 2019-02-07 | $13.30 | $13.36 | $13.30 | $13.31 | $11.23 | 83,368 |
| 2019-02-06 | $13.30 | $13.31 | $13.29 | $13.30 | $11.22 | 55,886 |
| 2019-02-05 | $13.30 | $13.30 | $13.26 | $13.28 | $11.20 | 30,046 |
| 2019-02-04 | $13.27 | $13.31 | $13.27 | $13.30 | $11.22 | 71,657 |
| 2019-02-01 | $13.24 | $13.30 | $13.21 | $13.28 | $11.20 | 59,780 |
| 2019-01-31 | $13.20 | $13.23 | $13.16 | $13.21 | $11.15 | 74,560 |
| 2019-01-30 | $13.18 | $13.21 | $13.14 | $13.15 | $11.09 | 95,861 |
| 2019-01-29 | $13.18 | $13.20 | $13.15 | $13.20 | $11.14 | 36,290 |
| 2019-01-28 | $13.19 | $13.19 | $13.12 | $13.18 | $11.12 | 44,803 |
| 2019-01-25 | $13.18 | $13.20 | $13.15 | $13.19 | $11.13 | 62,602 |
| 2019-01-24 | $13.11 | $13.19 | $13.09 | $13.19 | $11.13 | 71,519 |
| 2019-01-23 | $13.06 | $13.11 | $13.04 | $13.09 | $11.04 | 78,998 |
| 2019-01-22 | $13.07 | $13.09 | $13.03 | $13.07 | $11.03 | 56,444 |
| 2019-01-18 | $13.11 | $13.13 | $13.05 | $13.07 | $11.03 | 119,854 |
| 2019-01-17 | $13.18 | $13.21 | $13.09 | $13.11 | $11.06 | 97,314 |
| 2019-01-16 | $13.16 | $13.21 | $13.15 | $13.19 | $11.13 | 41,160 |
| 2019-01-15 | $13.21 | $13.21 | $13.16 | $13.21 | $11.15 | 46,252 |
| 2019-01-14 | $13.16 | $13.21 | $13.16 | $13.21 | $11.15 | 59,678 |
| 2019-01-11 | $13.20 | $13.25 | $13.18 | $13.21 | $11.10 | 79,236 |
| 2019-01-10 | $13.26 | $13.27 | $13.20 | $13.25 | $11.13 | 141,234 |
| 2019-01-09 | $13.18 | $13.19 | $13.14 | $13.19 | $11.08 | 80,430 |
| 2019-01-08 | $13.10 | $13.17 | $13.10 | $13.15 | $11.05 | 137,200 |
| 2019-01-07 | $13.05 | $13.12 | $13.05 | $13.08 | $10.99 | 229,863 |
| 2019-01-04 | $13.06 | $13.06 | $12.94 | $13.00 | $10.92 | 146,429 |
| 2019-01-03 | $12.91 | $12.99 | $12.90 | $12.99 | $10.91 | 58,978 |
| 2019-01-02 | $12.74 | $12.90 | $12.74 | $12.90 | $10.84 | 96,142 |
| 2018-12-31 | $12.72 | $12.76 | $12.70 | $12.74 | $10.70 | 189,996 |
| 2018-12-28 | $12.65 | $12.71 | $12.65 | $12.70 | $10.67 | 164,261 |
| 2018-12-27 | $12.58 | $12.68 | $12.58 | $12.64 | $10.62 | 157,829 |
| 2018-12-26 | $12.58 | $12.63 | $12.58 | $12.62 | $10.60 | 124,629 |
| 2018-12-24 | $12.55 | $12.62 | $12.55 | $12.61 | $10.60 | 98,930 |
| 2018-12-21 | $12.57 | $12.62 | $12.55 | $12.57 | $10.56 | 143,982 |
| 2018-12-20 | $12.70 | $12.77 | $12.55 | $12.59 | $10.58 | 205,665 |
| 2018-12-19 | $12.57 | $12.76 | $12.57 | $12.75 | $10.71 | 266,960 |
| 2018-12-18 | $12.59 | $12.65 | $12.56 | $12.58 | $10.57 | 208,199 |
| 2018-12-17 | $12.76 | $12.76 | $12.54 | $12.59 | $10.58 | 276,367 |
| 2018-12-14 | $12.84 | $12.84 | $12.75 | $12.75 | $10.71 | 55,859 |
| 2018-12-13 | $12.95 | $12.96 | $12.82 | $12.84 | $10.79 | 92,106 |
| 2018-12-12 | $13.04 | $13.07 | $13.02 | $13.02 | $10.89 | 45,049 |
| 2018-12-11 | $12.98 | $13.08 | $12.98 | $13.04 | $10.91 | 94,518 |
| 2018-12-10 | $12.95 | $13.00 | $12.95 | $12.98 | $10.86 | 84,869 |
| 2018-12-07 | $12.93 | $12.97 | $12.90 | $12.95 | $10.83 | 144,989 |
| 2018-12-06 | $12.86 | $12.94 | $12.86 | $12.94 | $10.83 | 125,318 |
| 2018-12-04 | $12.83 | $12.89 | $12.80 | $12.88 | $10.78 | 107,523 |
| 2018-12-03 | $12.81 | $12.83 | $12.75 | $12.82 | $10.73 | 101,578 |
| 2018-11-30 | $12.68 | $12.75 | $12.67 | $12.74 | $10.66 | 61,190 |
| 2018-11-29 | $12.63 | $12.72 | $12.63 | $12.70 | $10.63 | 115,066 |
| 2018-11-28 | $12.55 | $12.62 | $12.50 | $12.62 | $10.56 | 109,010 |
| 2018-11-27 | $12.59 | $12.62 | $12.56 | $12.56 | $10.51 | 150,934 |
| 2018-11-26 | $12.60 | $12.66 | $12.57 | $12.60 | $10.54 | 120,959 |
| 2018-11-23 | $12.60 | $12.61 | $12.56 | $12.61 | $10.55 | 32,042 |
| 2018-11-21 | $12.62 | $12.65 | $12.62 | $12.64 | $10.51 | 35,297 |
| 2018-11-20 | $12.61 | $12.65 | $12.60 | $12.64 | $10.51 | 112,522 |
| 2018-11-19 | $12.64 | $12.66 | $12.59 | $12.64 | $10.51 | 86,506 |
| 2018-11-16 | $12.66 | $12.69 | $12.65 | $12.65 | $10.52 | 73,426 |
| 2018-11-15 | $12.63 | $12.69 | $12.63 | $12.66 | $10.53 | 68,224 |
| 2018-11-14 | $12.64 | $12.71 | $12.64 | $12.66 | $10.53 | 131,958 |
| 2018-11-13 | $12.65 | $12.73 | $12.62 | $12.69 | $10.51 | 92,085 |
| 2018-11-12 | $12.64 | $12.70 | $12.63 | $12.67 | $10.49 | 64,437 |
| 2018-11-09 | $12.59 | $12.64 | $12.59 | $12.63 | $10.46 | 111,099 |
| 2018-11-08 | $12.52 | $12.65 | $12.52 | $12.59 | $10.42 | 137,902 |
| 2018-11-07 | $12.50 | $12.55 | $12.48 | $12.55 | $10.39 | 78,540 |
| 2018-11-06 | $12.49 | $12.53 | $12.48 | $12.50 | $10.35 | 60,667 |
| 2018-11-05 | $12.47 | $12.55 | $12.47 | $12.50 | $10.35 | 47,310 |
| 2018-11-02 | $12.54 | $12.56 | $12.48 | $12.48 | $10.33 | 85,766 |
| 2018-11-01 | $12.58 | $12.58 | $12.53 | $12.56 | $10.40 | 63,582 |
| 2018-10-31 | $12.54 | $12.57 | $12.54 | $12.56 | $10.40 | 81,539 |
| 2018-10-30 | $12.50 | $12.59 | $12.50 | $12.54 | $10.38 | 100,475 |
| 2018-10-29 | $12.61 | $12.64 | $12.55 | $12.58 | $10.42 | 91,600 |
| 2018-10-26 | $12.60 | $12.66 | $12.56 | $12.56 | $10.40 | 63,461 |
| 2018-10-25 | $12.62 | $12.65 | $12.59 | $12.61 | $10.44 | 119,328 |
| 2018-10-24 | $12.54 | $12.63 | $12.54 | $12.59 | $10.42 | 95,242 |
| 2018-10-23 | $12.53 | $12.59 | $12.53 | $12.54 | $10.38 | 97,032 |
| 2018-10-22 | $12.53 | $12.58 | $12.51 | $12.53 | $10.37 | 111,183 |
| 2018-10-19 | $12.47 | $12.56 | $12.47 | $12.55 | $10.39 | 68,941 |
| 2018-10-18 | $12.46 | $12.57 | $12.41 | $12.50 | $10.35 | 157,665 |
| 2018-10-17 | $12.48 | $12.52 | $12.47 | $12.50 | $10.35 | 116,919 |
| 2018-10-16 | $12.40 | $12.48 | $12.38 | $12.47 | $10.32 | 157,062 |
| 2018-10-15 | $12.45 | $12.47 | $12.34 | $12.38 | $10.25 | 194,307 |
| 2018-10-12 | $12.46 | $12.48 | $12.44 | $12.44 | $10.30 | 101,498 |
| 2018-10-11 | $12.56 | $12.56 | $12.45 | $12.52 | $10.32 | 166,964 |
| 2018-10-10 | $12.62 | $12.64 | $12.54 | $12.54 | $10.34 | 72,150 |
| 2018-10-09 | $12.58 | $12.62 | $12.56 | $12.62 | $10.40 | 89,426 |
| 2018-10-08 | $12.60 | $12.64 | $12.57 | $12.58 | $10.37 | 84,649 |
| 2018-10-05 | $12.68 | $12.70 | $12.65 | $12.65 | $10.43 | 84,821 |
| 2018-10-04 | $12.77 | $12.80 | $12.68 | $12.73 | $10.49 | 88,962 |
| 2018-10-03 | $12.85 | $12.88 | $12.77 | $12.80 | $10.55 | 84,517 |
| 2018-10-02 | $12.86 | $12.91 | $12.86 | $12.86 | $10.60 | 84,542 |
| 2018-10-01 | $12.86 | $12.88 | $12.84 | $12.87 | $10.61 | 33,018 |
| 2018-09-28 | $12.86 | $12.88 | $12.82 | $12.85 | $10.59 | 84,916 |
| 2018-09-27 | $12.84 | $12.87 | $12.82 | $12.87 | $10.61 | 72,993 |
| 2018-09-26 | $12.82 | $12.83 | $12.79 | $12.82 | $10.57 | 72,693 |
| 2018-09-25 | $12.80 | $12.82 | $12.77 | $12.81 | $10.56 | 87,589 |
| 2018-09-24 | $12.80 | $12.82 | $12.78 | $12.81 | $10.56 | 82,949 |
| 2018-09-21 | $12.83 | $12.85 | $12.80 | $12.80 | $10.55 | 85,299 |
| 2018-09-20 | $12.89 | $12.89 | $12.80 | $12.86 | $10.60 | 173,851 |
| 2018-09-19 | $12.94 | $12.94 | $12.89 | $12.90 | $10.63 | 81,878 |
| 2018-09-18 | $12.97 | $12.98 | $12.90 | $12.93 | $10.66 | 56,831 |
| 2018-09-17 | $12.96 | $12.99 | $12.95 | $12.98 | $10.70 | 81,588 |
| 2018-09-14 | $12.99 | $12.99 | $12.96 | $12.99 | $10.71 | 52,397 |
| 2018-09-13 | $13.07 | $13.08 | $12.98 | $13.01 | $10.72 | 49,041 |
| 2018-09-12 | $13.09 | $13.10 | $13.07 | $13.10 | $10.75 | 36,412 |
| 2018-09-11 | $13.07 | $13.10 | $13.07 | $13.07 | $10.73 | 29,471 |
| 2018-09-10 | $13.09 | $13.10 | $13.05 | $13.09 | $10.75 | 70,337 |
| 2018-09-07 | $13.05 | $13.07 | $13.01 | $13.06 | $10.72 | 108,417 |
| 2018-09-06 | $13.09 | $13.11 | $13.00 | $13.06 | $10.72 | 94,247 |
| 2018-09-05 | $13.10 | $13.18 | $13.07 | $13.09 | $10.75 | 90,873 |
| 2018-09-04 | $13.15 | $13.16 | $13.09 | $13.10 | $10.75 | 53,959 |
| 2018-08-31 | $13.21 | $13.24 | $13.13 | $13.15 | $10.80 | 78,718 |
| 2018-08-30 | $13.16 | $13.26 | $13.15 | $13.18 | $10.82 | 115,184 |
| 2018-08-29 | $13.11 | $13.15 | $13.10 | $13.15 | $10.80 | 54,110 |
| 2018-08-28 | $13.14 | $13.15 | $13.08 | $13.09 | $10.75 | 57,583 |
| 2018-08-27 | $13.12 | $13.14 | $13.10 | $13.14 | $10.79 | 53,894 |
| 2018-08-24 | $13.10 | $13.12 | $13.09 | $13.09 | $10.75 | 43,026 |
| 2018-08-23 | $13.07 | $13.12 | $13.07 | $13.10 | $10.75 | 69,373 |
| 2018-08-22 | $13.06 | $13.11 | $13.06 | $13.08 | $10.74 | 97,274 |
| 2018-08-21 | $13.06 | $13.06 | $13.05 | $13.06 | $10.72 | 37,042 |
| 2018-08-20 | $13.06 | $13.10 | $13.06 | $13.06 | $10.72 | 34,400 |
| 2018-08-17 | $13.07 | $13.11 | $13.06 | $13.07 | $10.73 | 65,170 |
| 2018-08-16 | $13.09 | $13.10 | $13.08 | $13.09 | $10.75 | 24,065 |
| 2018-08-15 | $13.09 | $13.11 | $13.06 | $13.10 | $10.75 | 62,534 |
| 2018-08-14 | $13.05 | $13.09 | $13.05 | $13.06 | $10.72 | 53,122 |
| 2018-08-13 | $13.11 | $13.12 | $13.07 | $13.11 | $10.72 | 65,227 |
| 2018-08-10 | $13.04 | $13.10 | $13.04 | $13.09 | $10.70 | 48,645 |
| 2018-08-09 | $13.03 | $13.07 | $13.02 | $13.02 | $10.64 | 102,525 |
| 2018-08-08 | $13.03 | $13.05 | $13.02 | $13.03 | $10.65 | 81,951 |
| 2018-08-07 | $13.07 | $13.08 | $13.00 | $13.01 | $10.64 | 92,689 |
| 2018-08-06 | $13.09 | $13.10 | $13.05 | $13.07 | $10.68 | 91,869 |
| 2018-08-03 | $13.00 | $13.08 | $12.98 | $13.07 | $10.68 | 66,728 |
| 2018-08-02 | $13.00 | $13.03 | $12.98 | $13.02 | $10.64 | 70,970 |
| 2018-08-01 | $13.01 | $13.01 | $12.97 | $12.98 | $10.61 | 104,224 |
| 2018-07-31 | $13.03 | $13.03 | $13.00 | $13.01 | $10.64 | 68,741 |
| 2018-07-30 | $13.05 | $13.07 | $13.01 | $13.03 | $10.65 | 90,255 |
| 2018-07-27 | $13.05 | $13.07 | $13.04 | $13.04 | $10.66 | 70,784 |
| 2018-07-26 | $13.05 | $13.07 | $13.04 | $13.04 | $10.66 | 49,800 |
| 2018-07-25 | $13.03 | $13.06 | $13.03 | $13.03 | $10.65 | 50,393 |
| 2018-07-24 | $13.03 | $13.05 | $13.03 | $13.04 | $10.66 | 44,507 |
| 2018-07-23 | $13.07 | $13.07 | $13.02 | $13.03 | $10.65 | 87,607 |
| 2018-07-20 | $13.06 | $13.08 | $13.05 | $13.06 | $10.68 | 36,757 |
| 2018-07-19 | $13.06 | $13.08 | $13.06 | $13.07 | $10.68 | 43,067 |
| 2018-07-18 | $13.07 | $13.08 | $13.06 | $13.07 | $10.68 | 68,079 |
| 2018-07-17 | $13.04 | $13.08 | $13.04 | $13.08 | $10.69 | 96,877 |
| 2018-07-16 | $13.04 | $13.05 | $13.02 | $13.03 | $10.65 | 87,848 |
| 2018-07-13 | $13.00 | $13.04 | $12.98 | $13.03 | $10.65 | 54,597 |
| 2018-07-12 | $13.01 | $13.02 | $12.97 | $12.98 | $10.61 | 83,682 |
| 2018-07-11 | $13.04 | $13.06 | $13.03 | $13.04 | $10.62 | 99,732 |
| 2018-07-10 | $13.01 | $13.05 | $13.01 | $13.03 | $10.61 | 46,412 |
| 2018-07-09 | $13.03 | $13.03 | $13.00 | $13.01 | $10.59 | 96,042 |
| 2018-07-06 | $13.03 | $13.04 | $13.01 | $13.03 | $10.61 | 55,007 |
| 2018-07-05 | $13.04 | $13.04 | $12.99 | $13.01 | $10.59 | 186,873 |
| 2018-07-03 | $13.06 | $13.06 | $13.02 | $13.04 | $10.62 | 28,192 |
| 2018-07-02 | $13.09 | $13.10 | $13.02 | $13.03 | $10.61 | 90,669 |
| 2018-06-29 | $13.02 | $13.06 | $13.01 | $13.05 | $10.62 | 69,321 |
| 2018-06-28 | $12.99 | $13.03 | $12.99 | $13.01 | $10.59 | 94,764 |
| 2018-06-27 | $12.98 | $13.01 | $12.98 | $12.98 | $10.57 | 66,364 |
| 2018-06-26 | $12.98 | $12.98 | $12.96 | $12.98 | $10.57 | 44,020 |
| 2018-06-25 | $12.99 | $13.01 | $12.97 | $12.97 | $10.56 | 104,102 |
| 2018-06-22 | $13.00 | $13.02 | $12.97 | $12.99 | $10.58 | 53,049 |
| 2018-06-21 | $13.00 | $13.01 | $12.98 | $12.99 | $10.58 | 74,580 |
| 2018-06-20 | $13.01 | $13.02 | $12.98 | $12.99 | $10.58 | 50,961 |
| 2018-06-19 | $13.00 | $13.02 | $12.97 | $13.02 | $10.60 | 43,442 |
| 2018-06-18 | $12.97 | $12.99 | $12.94 | $12.99 | $10.58 | 60,949 |
| 2018-06-15 | $12.95 | $12.97 | $12.90 | $12.94 | $10.53 | 123,293 |
| 2018-06-14 | $12.94 | $12.95 | $12.93 | $12.95 | $10.54 | 61,436 |
| 2018-06-13 | $13.00 | $13.01 | $12.97 | $12.98 | $10.52 | 66,356 |
| 2018-06-12 | $13.00 | $13.02 | $13.00 | $13.01 | $10.55 | 52,379 |
| 2018-06-11 | $13.02 | $13.03 | $13.01 | $13.02 | $10.56 | 39,942 |
| 2018-06-08 | $13.03 | $13.04 | $13.01 | $13.02 | $10.56 | 48,372 |
| 2018-06-07 | $13.06 | $13.07 | $13.02 | $13.03 | $10.56 | 50,771 |
| 2018-06-06 | $13.06 | $13.08 | $13.01 | $13.06 | $10.59 | 63,024 |
| 2018-06-05 | $13.10 | $13.10 | $13.05 | $13.06 | $10.59 | 109,319 |
| 2018-06-04 | $13.10 | $13.12 | $13.07 | $13.09 | $10.61 | 105,235 |
| 2018-06-01 | $13.13 | $13.13 | $13.08 | $13.11 | $10.63 | 67,400 |
| 2018-05-31 | $13.10 | $13.14 | $13.10 | $13.14 | $10.65 | 82,231 |
| 2018-05-30 | $13.07 | $13.12 | $13.06 | $13.10 | $10.62 | 104,010 |
| 2018-05-29 | $13.05 | $13.09 | $13.04 | $13.09 | $10.61 | 106,526 |
| 2018-05-25 | $13.01 | $13.05 | $13.01 | $13.02 | $10.56 | 60,422 |
| 2018-05-24 | $13.00 | $13.04 | $13.00 | $13.01 | $10.55 | 51,321 |
| 2018-05-23 | $12.92 | $12.99 | $12.92 | $12.97 | $10.51 | 78,714 |
| 2018-05-22 | $12.94 | $12.94 | $12.92 | $12.93 | $10.48 | 91,134 |
| 2018-05-21 | $12.89 | $12.94 | $12.89 | $12.94 | $10.49 | 81,347 |
| 2018-05-18 | $12.93 | $12.98 | $12.92 | $12.93 | $10.48 | 80,485 |
| 2018-05-17 | $12.98 | $13.00 | $12.94 | $12.95 | $10.50 | 101,576 |
| 2018-05-16 | $12.96 | $13.01 | $12.96 | $12.98 | $10.52 | 89,314 |
| 2018-05-15 | $12.98 | $12.99 | $12.95 | $12.97 | $10.51 | 62,511 |
| 2018-05-14 | $13.03 | $13.03 | $13.00 | $13.01 | $10.55 | 57,504 |
| 2018-05-11 | $13.04 | $13.08 | $13.04 | $13.06 | $10.54 | 74,236 |
| 2018-05-10 | $13.06 | $13.09 | $13.03 | $13.03 | $10.52 | 54,993 |
| 2018-05-09 | $13.06 | $13.08 | $13.01 | $13.03 | $10.52 | 135,882 |
| 2018-05-08 | $13.08 | $13.09 | $13.06 | $13.07 | $10.55 | 56,401 |
| 2018-05-07 | $13.10 | $13.13 | $13.05 | $13.07 | $10.55 | 89,428 |
| 2018-05-04 | $13.08 | $13.11 | $13.08 | $13.11 | $10.58 | 30,813 |
| 2018-05-03 | $13.07 | $13.09 | $13.04 | $13.09 | $10.56 | 40,246 |
| 2018-05-02 | $13.02 | $13.03 | $13.01 | $13.03 | $10.52 | 36,731 |
| 2018-05-01 | $13.00 | $13.02 | $12.98 | $12.99 | $10.48 | 91,292 |
| 2018-04-30 | $13.00 | $13.00 | $12.97 | $13.00 | $10.49 | 45,513 |
| 2018-04-27 | $12.95 | $12.97 | $12.94 | $12.95 | $10.45 | 85,897 |
| 2018-04-26 | $12.90 | $12.94 | $12.87 | $12.90 | $10.41 | 85,545 |
| 2018-04-25 | $12.94 | $12.94 | $12.86 | $12.87 | $10.39 | 103,623 |
| 2018-04-24 | $12.93 | $12.96 | $12.92 | $12.94 | $10.44 | 97,635 |
| 2018-04-23 | $12.97 | $12.97 | $12.94 | $12.95 | $10.45 | 120,072 |
| 2018-04-20 | $13.00 | $13.01 | $12.98 | $12.99 | $10.48 | 38,653 |
| 2018-04-19 | $13.01 | $13.02 | $12.99 | $13.01 | $10.50 | 73,600 |
| 2018-04-18 | $13.00 | $13.03 | $12.98 | $13.03 | $10.52 | 125,709 |
| 2018-04-17 | $13.05 | $13.05 | $12.98 | $12.98 | $10.48 | 153,975 |
| 2018-04-16 | $13.04 | $13.06 | $13.01 | $13.05 | $10.53 | 58,820 |
| 2018-04-13 | $13.06 | $13.08 | $13.03 | $13.05 | $10.53 | 93,045 |
| 2018-04-12 | $13.08 | $13.10 | $13.05 | $13.05 | $10.53 | 35,911 |
| 2018-04-11 | $13.13 | $13.16 | $13.12 | $13.14 | $10.56 | 40,175 |
| 2018-04-10 | $13.14 | $13.14 | $13.11 | $13.12 | $10.54 | 61,663 |
| 2018-04-09 | $13.12 | $13.13 | $13.07 | $13.11 | $10.53 | 75,683 |
| 2018-04-06 | $13.10 | $13.13 | $13.09 | $13.11 | $10.53 | 57,660 |
| 2018-04-05 | $13.11 | $13.11 | $13.06 | $13.07 | $10.50 | 63,353 |
| 2018-04-04 | $13.05 | $13.12 | $13.05 | $13.11 | $10.53 | 176,486 |
| 2018-04-03 | $13.09 | $13.10 | $13.04 | $13.10 | $10.53 | 51,983 |
| 2018-04-02 | $13.08 | $13.10 | $13.05 | $13.08 | $10.51 | 103,881 |
| 2018-03-29 | $13.04 | $13.06 | $13.03 | $13.05 | $10.49 | 97,920 |
| 2018-03-28 | $13.01 | $13.05 | $13.00 | $13.04 | $10.48 | 75,194 |
| 2018-03-27 | $13.02 | $13.04 | $12.98 | $13.01 | $10.45 | 65,886 |
| 2018-03-26 | $12.99 | $13.02 | $12.98 | $12.99 | $10.44 | 99,604 |
| 2018-03-23 | $13.01 | $13.03 | $12.98 | $13.00 | $10.45 | 57,143 |
| 2018-03-22 | $13.04 | $13.05 | $13.01 | $13.03 | $10.47 | 88,599 |
| 2018-03-21 | $13.04 | $13.06 | $13.00 | $13.04 | $10.48 | 82,985 |
| 2018-03-20 | $13.01 | $13.07 | $13.01 | $13.06 | $10.49 | 86,055 |
| 2018-03-19 | $13.01 | $13.04 | $12.98 | $13.04 | $10.48 | 118,787 |
| 2018-03-16 | $13.04 | $13.05 | $13.00 | $13.01 | $10.45 | 75,699 |
| 2018-03-15 | $13.00 | $13.05 | $13.00 | $13.03 | $10.47 | 46,322 |
| 2018-03-14 | $13.02 | $13.06 | $13.00 | $13.03 | $10.47 | 101,176 |
| 2018-03-13 | $13.10 | $13.16 | $13.07 | $13.10 | $10.48 | 104,210 |
| 2018-03-12 | $13.08 | $13.13 | $13.07 | $13.10 | $10.48 | 66,148 |
| 2018-03-09 | $13.06 | $13.10 | $13.06 | $13.08 | $10.46 | 69,956 |
| 2018-03-08 | $13.11 | $13.11 | $13.05 | $13.10 | $10.48 | 62,450 |
| 2018-03-07 | $13.10 | $13.10 | $13.06 | $13.10 | $10.48 | 56,153 |
| 2018-03-06 | $13.09 | $13.09 | $13.04 | $13.09 | $10.47 | 72,314 |
| 2018-03-05 | $13.13 | $13.13 | $13.07 | $13.09 | $10.47 | 63,842 |
| 2018-03-02 | $13.12 | $13.12 | $13.07 | $13.08 | $10.46 | 133,453 |
| 2018-03-01 | $13.13 | $13.14 | $13.09 | $13.14 | $10.51 | 66,886 |
| 2018-02-28 | $13.11 | $13.13 | $13.08 | $13.10 | $10.48 | 73,346 |
| 2018-02-27 | $13.14 | $13.17 | $13.08 | $13.12 | $10.50 | 108,219 |
| 2018-02-26 | $13.15 | $13.15 | $13.10 | $13.14 | $10.51 | 89,127 |
| 2018-02-23 | $13.11 | $13.13 | $13.07 | $13.13 | $10.50 | 80,312 |
| 2018-02-22 | $13.04 | $13.06 | $13.02 | $13.05 | $10.44 | 91,952 |
| 2018-02-21 | $13.07 | $13.11 | $13.03 | $13.03 | $10.42 | 184,181 |
| 2018-02-20 | $13.13 | $13.16 | $13.06 | $13.08 | $10.46 | 163,912 |
| 2018-02-16 | $13.18 | $13.19 | $13.13 | $13.14 | $10.51 | 91,896 |
| 2018-02-15 | $13.17 | $13.19 | $13.16 | $13.18 | $10.54 | 102,180 |
| 2018-02-14 | $13.16 | $13.21 | $13.16 | $13.18 | $10.54 | 82,931 |
| 2018-02-13 | $13.18 | $13.30 | $13.18 | $13.27 | $10.57 | 53,795 |
| 2018-02-12 | $13.15 | $13.21 | $13.14 | $13.21 | $10.52 | 95,730 |
| 2018-02-09 | $13.21 | $13.21 | $13.14 | $13.18 | $10.50 | 73,866 |
| 2018-02-08 | $13.24 | $13.24 | $13.15 | $13.20 | $10.51 | 97,763 |
| 2018-02-07 | $13.23 | $13.29 | $13.23 | $13.24 | $10.54 | 74,783 |
| 2018-02-06 | $13.06 | $13.21 | $13.06 | $13.20 | $10.51 | 94,671 |
| 2018-02-05 | $13.17 | $13.18 | $13.07 | $13.13 | $10.46 | 139,158 |
| 2018-02-02 | $13.21 | $13.23 | $13.16 | $13.20 | $10.51 | 166,804 |
| 2018-02-01 | $13.24 | $13.29 | $13.22 | $13.23 | $10.54 | 100,796 |
| 2018-01-31 | $13.26 | $13.31 | $13.25 | $13.28 | $10.58 | 152,233 |
| 2018-01-30 | $13.25 | $13.27 | $13.20 | $13.27 | $10.57 | 245,802 |
| 2018-01-29 | $13.36 | $13.37 | $13.22 | $13.28 | $10.58 | 285,743 |
| 2018-01-26 | $13.46 | $13.47 | $13.40 | $13.42 | $10.69 | 153,404 |
| 2018-01-25 | $13.51 | $13.51 | $13.45 | $13.48 | $10.74 | 95,760 |
| 2018-01-24 | $13.54 | $13.55 | $13.48 | $13.51 | $10.76 | 97,627 |
| 2018-01-23 | $13.54 | $13.56 | $13.52 | $13.56 | $10.80 | 87,742 |
| 2018-01-22 | $13.56 | $13.56 | $13.49 | $13.54 | $10.78 | 35,491 |
| 2018-01-19 | $13.55 | $13.56 | $13.49 | $13.55 | $10.79 | 81,004 |
| 2018-01-18 | $13.52 | $13.57 | $13.52 | $13.55 | $10.79 | 59,365 |
| 2018-01-17 | $13.59 | $13.61 | $13.55 | $13.59 | $10.82 | 80,177 |
| 2018-01-16 | $13.54 | $13.56 | $13.53 | $13.55 | $10.79 | 95,727 |
| 2018-01-12 | $13.51 | $13.56 | $13.50 | $13.54 | $10.78 | 68,334 |
| 2018-01-11 | $13.56 | $13.58 | $13.52 | $13.57 | $10.81 | 85,879 |
| 2018-01-10 | $13.59 | $13.63 | $13.56 | $13.63 | $10.81 | 63,096 |
| 2018-01-09 | $13.63 | $13.70 | $13.62 | $13.63 | $10.81 | 85,862 |
| 2018-01-08 | $13.71 | $13.73 | $13.68 | $13.68 | $10.85 | 66,376 |
| 2018-01-05 | $13.71 | $13.75 | $13.69 | $13.71 | $10.87 | 58,694 |
| 2018-01-04 | $13.73 | $13.77 | $13.73 | $13.75 | $10.90 | 68,726 |
| 2018-01-03 | $13.72 | $13.80 | $13.70 | $13.80 | $10.94 | 78,234 |
| 2018-01-02 | $13.65 | $13.71 | $13.65 | $13.70 | $10.86 | 57,343 |
| 2017-12-29 | $13.69 | $13.70 | $13.62 | $13.70 | $10.86 | 82,265 |
| 2017-12-28 | $13.60 | $13.67 | $13.55 | $13.65 | $10.83 | 184,515 |
| 2017-12-27 | $13.58 | $13.63 | $13.56 | $13.63 | $10.81 | 94,376 |
| 2017-12-26 | $13.52 | $13.56 | $13.52 | $13.53 | $10.73 | 72,970 |
| 2017-12-22 | $13.54 | $13.55 | $13.51 | $13.51 | $10.71 | 88,477 |
| 2017-12-21 | $13.57 | $13.58 | $13.53 | $13.54 | $10.74 | 72,618 |
| 2017-12-20 | $13.53 | $13.57 | $13.50 | $13.54 | $10.74 | 98,725 |
| 2017-12-19 | $13.58 | $13.63 | $13.56 | $13.56 | $10.75 | 83,056 |
| 2017-12-18 | $13.67 | $13.67 | $13.60 | $13.65 | $10.83 | 124,170 |
| 2017-12-15 | $13.67 | $13.72 | $13.65 | $13.65 | $10.83 | 74,638 |
| 2017-12-14 | $13.72 | $13.72 | $13.66 | $13.72 | $10.88 | 78,364 |
| 2017-12-13 | $13.69 | $13.76 | $13.69 | $13.76 | $10.87 | 80,138 |
| 2017-12-12 | $13.75 | $13.78 | $13.68 | $13.68 | $10.80 | 84,600 |
| 2017-12-11 | $13.82 | $13.82 | $13.73 | $13.80 | $10.90 | 49,108 |
| 2017-12-08 | $13.84 | $13.84 | $13.77 | $13.79 | $10.89 | 80,783 |
| 2017-12-07 | $13.78 | $13.85 | $13.78 | $13.83 | $10.92 | 59,338 |
| 2017-12-06 | $13.75 | $13.82 | $13.74 | $13.82 | $10.91 | 74,853 |
| 2017-12-05 | $13.64 | $13.69 | $13.60 | $13.69 | $10.81 | 82,695 |
| 2017-12-04 | $13.57 | $13.65 | $13.56 | $13.62 | $10.76 | 90,370 |
| 2017-12-01 | $13.54 | $13.62 | $13.54 | $13.58 | $10.72 | 52,554 |
| 2017-11-30 | $13.53 | $13.55 | $13.49 | $13.55 | $10.70 | 64,346 |
| 2017-11-29 | $13.52 | $13.55 | $13.47 | $13.51 | $10.67 | 98,466 |
| 2017-11-28 | $13.57 | $13.58 | $13.56 | $13.56 | $10.71 | 86,336 |
| 2017-11-27 | $13.58 | $13.60 | $13.57 | $13.59 | $10.73 | 76,159 |
| 2017-11-24 | $13.57 | $13.60 | $13.57 | $13.57 | $10.72 | 17,950 |
| 2017-11-22 | $13.61 | $13.62 | $13.57 | $13.59 | $10.73 | 56,157 |
| 2017-11-21 | $13.58 | $13.64 | $13.58 | $13.62 | $10.75 | 74,816 |
| 2017-11-20 | $13.61 | $13.68 | $13.57 | $13.57 | $10.71 | 119,278 |
| 2017-11-17 | $13.65 | $13.71 | $13.65 | $13.66 | $10.79 | 76,188 |
| 2017-11-16 | $13.75 | $13.77 | $13.67 | $13.67 | $10.79 | 67,457 |
| 2017-11-15 | $13.76 | $13.76 | $13.71 | $13.73 | $10.84 | 112,921 |
| 2017-11-14 | $13.68 | $13.72 | $13.68 | $13.71 | $10.82 | 55,588 |
| 2017-11-13 | $13.76 | $13.77 | $13.73 | $13.75 | $10.81 | 56,634 |
| 2017-11-10 | $13.79 | $13.79 | $13.71 | $13.71 | $10.78 | 82,943 |
| 2017-11-09 | $13.83 | $13.83 | $13.80 | $13.83 | $10.87 | 37,778 |
| 2017-11-08 | $13.81 | $13.84 | $13.76 | $13.84 | $10.88 | 57,342 |
| 2017-11-07 | $13.73 | $13.80 | $13.73 | $13.77 | $10.83 | 33,801 |
| 2017-11-06 | $13.73 | $13.76 | $13.73 | $13.74 | $10.80 | 38,223 |
| 2017-11-03 | $13.67 | $13.77 | $13.67 | $13.74 | $10.80 | 100,896 |
| 2017-11-02 | $13.67 | $13.70 | $13.66 | $13.70 | $10.77 | 30,204 |
| 2017-11-01 | $13.65 | $13.66 | $13.61 | $13.64 | $10.72 | 45,740 |
| 2017-10-31 | $13.66 | $13.67 | $13.59 | $13.62 | $10.71 | 125,742 |
| 2017-10-30 | $13.66 | $13.72 | $13.64 | $13.65 | $10.73 | 112,346 |
| 2017-10-27 | $13.66 | $13.71 | $13.63 | $13.64 | $10.72 | 77,967 |
| 2017-10-26 | $13.78 | $13.79 | $13.64 | $13.65 | $10.73 | 137,800 |
| 2017-10-25 | $13.81 | $13.82 | $13.75 | $13.77 | $10.83 | 58,825 |
| 2017-10-24 | $13.81 | $13.86 | $13.78 | $13.86 | $10.90 | 47,818 |
| 2017-10-23 | $13.83 | $13.83 | $13.77 | $13.80 | $10.85 | 44,621 |
| 2017-10-20 | $13.83 | $13.83 | $13.78 | $13.81 | $10.86 | 29,779 |
| 2017-10-19 | $13.81 | $13.87 | $13.80 | $13.87 | $10.90 | 62,613 |
| 2017-10-18 | $13.83 | $13.83 | $13.78 | $13.82 | $10.87 | 38,641 |
| 2017-10-17 | $13.86 | $13.90 | $13.82 | $13.82 | $10.87 | 80,008 |
| 2017-10-16 | $13.91 | $13.91 | $13.84 | $13.86 | $10.90 | 28,648 |
| 2017-10-13 | $13.85 | $13.90 | $13.85 | $13.89 | $10.92 | 22,466 |
| 2017-10-12 | $13.80 | $13.86 | $13.80 | $13.85 | $10.89 | 41,817 |
| 2017-10-11 | $13.85 | $13.89 | $13.83 | $13.89 | $10.88 | 48,854 |
| 2017-10-10 | $13.80 | $13.86 | $13.73 | $13.84 | $10.84 | 40,115 |
| 2017-10-09 | $13.79 | $13.85 | $13.77 | $13.82 | $10.82 | 49,785 |
| 2017-10-06 | $13.74 | $13.80 | $13.69 | $13.78 | $10.79 | 183,202 |
| 2017-10-05 | $13.79 | $13.79 | $13.74 | $13.78 | $10.79 | 44,999 |
| 2017-10-04 | $13.76 | $13.80 | $13.71 | $13.79 | $10.80 | 71,409 |
| 2017-10-03 | $13.74 | $13.78 | $13.72 | $13.77 | $10.78 | 60,380 |
| 2017-10-02 | $13.72 | $13.78 | $13.72 | $13.78 | $10.79 | 64,067 |
| 2017-09-29 | $13.75 | $13.79 | $13.71 | $13.73 | $10.75 | 117,000 |
| 2017-09-28 | $13.71 | $13.75 | $13.71 | $13.74 | $10.76 | 121,708 |
| 2017-09-27 | $13.80 | $13.80 | $13.72 | $13.76 | $10.77 | 94,488 |
| 2017-09-26 | $13.86 | $13.90 | $13.82 | $13.83 | $10.83 | 37,171 |
| 2017-09-25 | $13.87 | $13.90 | $13.86 | $13.87 | $10.86 | 31,346 |
| 2017-09-22 | $13.87 | $13.92 | $13.85 | $13.89 | $10.88 | 109,780 |
| 2017-09-21 | $13.91 | $13.91 | $13.86 | $13.88 | $10.87 | 37,218 |
| 2017-09-20 | $13.93 | $13.93 | $13.86 | $13.91 | $10.89 | 52,075 |
| 2017-09-19 | $13.90 | $13.96 | $13.89 | $13.92 | $10.90 | 48,879 |
| 2017-09-18 | $13.92 | $13.98 | $13.92 | $13.92 | $10.90 | 67,182 |
| 2017-09-15 | $13.91 | $13.98 | $13.91 | $13.98 | $10.95 | 29,973 |
| 2017-09-14 | $13.90 | $13.93 | $13.85 | $13.89 | $10.88 | 54,456 |
| 2017-09-13 | $14.02 | $14.04 | $13.92 | $13.97 | $10.89 | 119,078 |
| 2017-09-12 | $13.95 | $14.03 | $13.95 | $13.99 | $10.91 | 77,476 |
| 2017-09-11 | $13.96 | $14.00 | $13.93 | $13.99 | $10.91 | 73,745 |
| 2017-09-08 | $13.99 | $13.99 | $13.95 | $13.95 | $10.88 | 46,912 |
| 2017-09-07 | $13.96 | $14.03 | $13.96 | $14.00 | $10.92 | 59,193 |
| 2017-09-06 | $13.95 | $14.02 | $13.94 | $13.94 | $10.87 | 43,567 |
| 2017-09-05 | $13.97 | $13.99 | $13.95 | $13.96 | $10.88 | 62,613 |
| 2017-09-01 | $13.94 | $13.98 | $13.92 | $13.98 | $10.90 | 74,115 |
| 2017-08-31 | $13.93 | $13.99 | $13.92 | $13.92 | $10.85 | 68,265 |
| 2017-08-30 | $14.00 | $14.00 | $13.92 | $13.92 | $10.85 | 35,168 |
| 2017-08-29 | $13.92 | $14.02 | $13.92 | $13.98 | $10.90 | 36,335 |
| 2017-08-28 | $13.86 | $13.93 | $13.86 | $13.93 | $10.86 | 48,902 |
| 2017-08-25 | $13.94 | $13.94 | $13.85 | $13.86 | $10.81 | 56,469 |
| 2017-08-24 | $13.88 | $13.93 | $13.86 | $13.93 | $10.86 | 36,618 |
| 2017-08-23 | $13.86 | $13.95 | $13.86 | $13.93 | $10.86 | 40,546 |
| 2017-08-22 | $13.86 | $13.89 | $13.80 | $13.86 | $10.81 | 77,288 |
| 2017-08-21 | $13.78 | $13.86 | $13.78 | $13.86 | $10.81 | 56,455 |
| 2017-08-18 | $13.75 | $13.78 | $13.74 | $13.76 | $10.73 | 64,636 |
| 2017-08-17 | $13.71 | $13.76 | $13.71 | $13.76 | $10.73 | 44,860 |
| 2017-08-16 | $13.69 | $13.74 | $13.69 | $13.73 | $10.71 | 65,698 |
| 2017-08-15 | $13.75 | $13.75 | $13.66 | $13.69 | $10.67 | 68,341 |
| 2017-08-14 | $13.73 | $13.81 | $13.72 | $13.75 | $10.72 | 88,333 |
| 2017-08-11 | $13.62 | $13.76 | $13.48 | $13.71 | $10.69 | 147,718 |
| 2017-08-10 | $13.77 | $13.80 | $13.70 | $13.72 | $10.65 | 171,109 |
| 2017-08-09 | $13.94 | $13.94 | $13.76 | $13.77 | $10.69 | 85,580 |
| 2017-08-08 | $13.90 | $13.91 | $13.86 | $13.86 | $10.76 | 38,310 |
| 2017-08-07 | $13.95 | $13.98 | $13.90 | $13.92 | $10.81 | 38,904 |
| 2017-08-04 | $13.99 | $14.00 | $13.89 | $13.89 | $10.78 | 52,324 |
| 2017-08-03 | $14.00 | $14.04 | $13.99 | $14.00 | $10.87 | 45,517 |
| 2017-08-02 | $13.96 | $14.00 | $13.95 | $13.97 | $10.85 | 38,756 |
| 2017-08-01 | $13.93 | $14.00 | $13.92 | $13.95 | $10.83 | 93,144 |
| 2017-07-31 | $13.92 | $13.94 | $13.90 | $13.91 | $10.80 | 59,667 |
| 2017-07-28 | $13.85 | $13.92 | $13.85 | $13.90 | $10.79 | 110,456 |
| 2017-07-27 | $13.90 | $13.92 | $13.85 | $13.85 | $10.75 | 92,679 |
| 2017-07-26 | $13.81 | $13.94 | $13.79 | $13.90 | $10.79 | 57,167 |
| 2017-07-25 | $13.82 | $13.86 | $13.80 | $13.83 | $10.74 | 46,092 |
| 2017-07-24 | $13.90 | $13.90 | $13.83 | $13.86 | $10.76 | 34,136 |
| 2017-07-21 | $13.94 | $13.94 | $13.84 | $13.90 | $10.79 | 41,252 |
| 2017-07-20 | $13.87 | $13.89 | $13.85 | $13.89 | $10.78 | 12,979 |
| 2017-07-19 | $13.85 | $13.91 | $13.84 | $13.86 | $10.76 | 49,700 |
| 2017-07-18 | $13.86 | $13.92 | $13.86 | $13.88 | $10.78 | 42,729 |
| 2017-07-17 | $14.00 | $14.00 | $13.86 | $13.86 | $10.76 | 42,927 |
| 2017-07-14 | $13.86 | $14.00 | $13.84 | $14.00 | $10.87 | 86,060 |
| 2017-07-13 | $13.75 | $13.82 | $13.74 | $13.81 | $10.72 | 62,534 |
| 2017-07-12 | $13.73 | $13.76 | $13.72 | $13.76 | $10.68 | 35,861 |
| 2017-07-11 | $13.72 | $13.76 | $13.70 | $13.76 | $10.64 | 27,194 |
| 2017-07-10 | $13.64 | $13.74 | $13.61 | $13.74 | $10.62 | 70,171 |
| 2017-07-07 | $13.65 | $13.68 | $13.62 | $13.66 | $10.56 | 50,691 |
| 2017-07-06 | $13.70 | $13.73 | $13.63 | $13.69 | $10.58 | 77,063 |
| 2017-07-05 | $13.70 | $13.76 | $13.69 | $13.76 | $10.64 | 83,151 |
| 2017-07-03 | $13.70 | $13.74 | $13.70 | $13.74 | $10.62 | 28,883 |
| 2017-06-30 | $13.67 | $13.71 | $13.66 | $13.70 | $10.59 | 43,517 |
| 2017-06-29 | $13.77 | $13.83 | $13.69 | $13.70 | $10.59 | 51,538 |
| 2017-06-28 | $13.91 | $13.91 | $13.81 | $13.81 | $10.68 | 65,869 |
| 2017-06-27 | $13.88 | $13.97 | $13.85 | $13.89 | $10.74 | 112,631 |
| 2017-06-26 | $13.92 | $13.92 | $13.87 | $13.90 | $10.75 | 26,211 |
| 2017-06-23 | $13.90 | $13.93 | $13.86 | $13.87 | $10.72 | 42,415 |
| 2017-06-22 | $13.94 | $13.94 | $13.87 | $13.90 | $10.75 | 61,659 |
| 2017-06-21 | $13.90 | $13.91 | $13.85 | $13.91 | $10.75 | 63,080 |
| 2017-06-20 | $13.85 | $13.90 | $13.84 | $13.90 | $10.75 | 61,651 |
| 2017-06-19 | $13.83 | $13.85 | $13.78 | $13.82 | $10.68 | 69,409 |
| 2017-06-16 | $13.83 | $13.85 | $13.79 | $13.85 | $10.71 | 57,706 |
| 2017-06-15 | $13.79 | $13.85 | $13.78 | $13.78 | $10.65 | 61,935 |
| 2017-06-14 | $13.83 | $13.85 | $13.80 | $13.84 | $10.70 | 46,894 |
| 2017-06-13 | $13.80 | $13.81 | $13.75 | $13.77 | $10.65 | 75,633 |
| 2017-06-12 | $13.85 | $13.86 | $13.83 | $13.86 | $10.67 | 26,798 |
| 2017-06-09 | $13.85 | $13.86 | $13.83 | $13.85 | $10.66 | 53,918 |
| 2017-06-08 | $13.83 | $13.86 | $13.82 | $13.86 | $10.67 | 19,303 |
| 2017-06-07 | $13.82 | $13.86 | $13.82 | $13.83 | $10.65 | 40,005 |
| 2017-06-06 | $13.85 | $13.86 | $13.83 | $13.85 | $10.66 | 36,086 |
| 2017-06-05 | $13.87 | $13.87 | $13.80 | $13.83 | $10.65 | 42,574 |
| 2017-06-02 | $13.84 | $13.87 | $13.82 | $13.85 | $10.66 | 117,485 |
| 2017-06-01 | $13.80 | $13.82 | $13.78 | $13.82 | $10.64 | 83,330 |
| 2017-05-31 | $13.72 | $13.78 | $13.72 | $13.78 | $10.61 | 50,250 |
| 2017-05-30 | $13.73 | $13.75 | $13.72 | $13.73 | $10.57 | 71,192 |
| 2017-05-26 | $13.66 | $13.73 | $13.66 | $13.72 | $10.56 | 27,674 |
| 2017-05-25 | $13.65 | $13.70 | $13.65 | $13.66 | $10.52 | 56,947 |
| 2017-05-24 | $13.66 | $13.69 | $13.66 | $13.66 | $10.52 | 43,438 |
| 2017-05-23 | $13.66 | $13.69 | $13.65 | $13.68 | $10.53 | 74,631 |
| 2017-05-22 | $13.63 | $13.65 | $13.63 | $13.64 | $10.50 | 41,077 |
| 2017-05-19 | $13.63 | $13.64 | $13.61 | $13.64 | $10.50 | 53,430 |
| 2017-05-18 | $13.66 | $13.68 | $13.60 | $13.61 | $10.48 | 58,003 |
| 2017-05-17 | $13.62 | $13.69 | $13.62 | $13.65 | $10.51 | 56,488 |
| 2017-05-16 | $13.58 | $13.64 | $13.58 | $13.60 | $10.47 | 58,033 |
| 2017-05-15 | $13.55 | $13.59 | $13.55 | $13.57 | $10.45 | 55,389 |
| 2017-05-12 | $13.50 | $13.58 | $13.50 | $13.57 | $10.45 | 53,171 |
| 2017-05-11 | $13.46 | $13.52 | $13.46 | $13.50 | $10.39 | 46,646 |
| 2017-05-10 | $13.55 | $13.58 | $13.51 | $13.52 | $10.36 | 77,527 |
| 2017-05-09 | $13.56 | $13.59 | $13.42 | $13.54 | $10.38 | 179,114 |
| 2017-05-08 | $13.61 | $13.61 | $13.58 | $13.58 | $10.41 | 50,000 |
| 2017-05-05 | $13.56 | $13.63 | $13.56 | $13.60 | $10.43 | 51,838 |
| 2017-05-04 | $13.57 | $13.60 | $13.56 | $13.57 | $10.40 | 59,398 |
| 2017-05-03 | $13.58 | $13.61 | $13.58 | $13.59 | $10.42 | 39,302 |
| 2017-05-02 | $13.54 | $13.60 | $13.54 | $13.58 | $10.41 | 39,708 |
| 2017-05-01 | $13.55 | $13.58 | $13.54 | $13.58 | $10.41 | 124,789 |
| 2017-04-28 | $13.50 | $13.55 | $13.50 | $13.53 | $10.37 | 36,354 |
| 2017-04-27 | $13.52 | $13.56 | $13.48 | $13.55 | $10.38 | 48,176 |
| 2017-04-26 | $13.49 | $13.53 | $13.42 | $13.53 | $10.37 | 101,202 |
| 2017-04-25 | $13.55 | $13.56 | $13.48 | $13.49 | $10.34 | 94,413 |
| 2017-04-24 | $13.53 | $13.58 | $13.53 | $13.57 | $10.40 | 112,112 |
| 2017-04-21 | $13.63 | $13.63 | $13.59 | $13.61 | $10.43 | 48,107 |
| 2017-04-20 | $13.63 | $13.63 | $13.58 | $13.59 | $10.42 | 84,719 |
| 2017-04-19 | $13.63 | $13.63 | $13.59 | $13.63 | $10.45 | 34,129 |
| 2017-04-18 | $13.59 | $13.63 | $13.58 | $13.63 | $10.45 | 68,107 |
| 2017-04-17 | $13.56 | $13.58 | $13.52 | $13.54 | $10.38 | 76,187 |
| 2017-04-13 | $13.57 | $13.57 | $13.51 | $13.56 | $10.40 | 37,790 |
| 2017-04-12 | $13.47 | $13.53 | $13.46 | $13.53 | $10.37 | 45,968 |
| 2017-04-11 | $13.47 | $13.47 | $13.43 | $13.47 | $10.33 | 73,550 |
| 2017-04-10 | $13.44 | $13.48 | $13.43 | $13.48 | $10.29 | 71,692 |
| 2017-04-07 | $13.37 | $13.44 | $13.37 | $13.41 | $10.24 | 115,020 |
| 2017-04-06 | $13.30 | $13.37 | $13.30 | $13.36 | $10.20 | 163,843 |
| 2017-04-05 | $13.29 | $13.32 | $13.28 | $13.31 | $10.16 | 103,574 |
| 2017-04-04 | $13.33 | $13.34 | $13.29 | $13.31 | $10.16 | 91,959 |
| 2017-04-03 | $13.33 | $13.33 | $13.29 | $13.33 | $10.18 | 115,708 |
| 2017-03-31 | $13.29 | $13.33 | $13.25 | $13.29 | $10.14 | 80,928 |
| 2017-03-30 | $13.35 | $13.35 | $13.30 | $13.31 | $10.16 | 51,909 |
| 2017-03-29 | $13.20 | $13.38 | $13.20 | $13.38 | $10.21 | 82,470 |
| 2017-03-28 | $13.38 | $13.38 | $13.30 | $13.32 | $10.17 | 50,639 |
| 2017-03-27 | $13.32 | $13.35 | $13.31 | $13.34 | $10.18 | 55,088 |
| 2017-03-24 | $13.24 | $13.33 | $13.21 | $13.27 | $10.13 | 74,923 |
| 2017-03-23 | $13.27 | $13.28 | $13.23 | $13.24 | $10.11 | 106,287 |
| 2017-03-22 | $13.21 | $13.27 | $13.16 | $13.27 | $10.13 | 170,816 |
| 2017-03-21 | $13.17 | $13.20 | $13.11 | $13.18 | $10.06 | 87,098 |
| 2017-03-20 | $13.10 | $13.16 | $13.10 | $13.16 | $10.05 | 63,798 |
| 2017-03-17 | $13.05 | $13.11 | $13.05 | $13.10 | $10.00 | 41,059 |
| 2017-03-16 | $13.09 | $13.10 | $13.00 | $13.05 | $9.96 | 118,522 |
| 2017-03-15 | $13.00 | $13.10 | $12.98 | $13.08 | $9.98 | 95,231 |
| 2017-03-14 | $12.96 | $13.03 | $12.95 | $12.99 | $9.91 | 48,612 |
| 2017-03-13 | $12.97 | $13.00 | $12.95 | $12.98 | $9.91 | 76,360 |
| 2017-03-10 | $13.10 | $13.10 | $12.95 | $13.03 | $9.90 | 210,782 |
| 2017-03-09 | $13.10 | $13.11 | $13.02 | $13.08 | $9.94 | 154,086 |
| 2017-03-08 | $13.13 | $13.16 | $13.10 | $13.12 | $9.97 | 113,212 |
| 2017-03-07 | $13.21 | $13.23 | $13.20 | $13.21 | $10.04 | 53,518 |
| 2017-03-06 | $13.23 | $13.27 | $13.18 | $13.27 | $10.08 | 90,834 |
| 2017-03-03 | $13.25 | $13.27 | $13.18 | $13.23 | $10.05 | 70,112 |
| 2017-03-02 | $13.36 | $13.36 | $13.21 | $13.22 | $10.05 | 119,082 |
| 2017-03-01 | $13.32 | $13.40 | $13.32 | $13.38 | $10.17 | 134,223 |
| 2017-02-28 | $13.37 | $13.43 | $13.36 | $13.42 | $10.20 | 67,154 |
| 2017-02-27 | $13.38 | $13.40 | $13.31 | $13.35 | $10.15 | 65,250 |
| 2017-02-24 | $13.38 | $13.42 | $13.36 | $13.42 | $10.20 | 88,615 |
| 2017-02-23 | $13.26 | $13.33 | $13.26 | $13.31 | $10.11 | 62,230 |
| 2017-02-22 | $13.24 | $13.29 | $13.21 | $13.25 | $10.07 | 66,365 |
| 2017-02-21 | $13.18 | $13.32 | $13.16 | $13.23 | $10.05 | 94,271 |
| 2017-02-17 | $13.17 | $13.23 | $13.15 | $13.17 | $10.01 | 85,972 |
| 2017-02-16 | $13.20 | $13.20 | $13.13 | $13.16 | $10.00 | 63,753 |
| 2017-02-15 | $13.15 | $13.19 | $13.15 | $13.16 | $10.00 | 76,026 |
| 2017-02-14 | $13.22 | $13.28 | $13.20 | $13.20 | $10.03 | 83,317 |
| 2017-02-13 | $13.26 | $13.27 | $13.24 | $13.25 | $10.07 | 72,872 |
| 2017-02-10 | $13.33 | $13.36 | $13.29 | $13.30 | $10.06 | 74,859 |
| 2017-02-09 | $13.35 | $13.37 | $13.29 | $13.35 | $10.10 | 121,226 |
| 2017-02-08 | $13.37 | $13.41 | $13.35 | $13.37 | $10.11 | 116,373 |
| 2017-02-07 | $13.35 | $13.37 | $13.32 | $13.35 | $10.10 | 75,940 |
| 2017-02-06 | $13.36 | $13.36 | $13.28 | $13.31 | $10.07 | 65,262 |
| 2017-02-03 | $13.32 | $13.35 | $13.31 | $13.32 | $10.08 | 105,937 |
| 2017-02-02 | $13.36 | $13.36 | $13.29 | $13.30 | $10.06 | 89,709 |
| 2017-02-01 | $13.34 | $13.35 | $13.29 | $13.35 | $10.10 | 68,456 |
| 2017-01-31 | $13.29 | $13.36 | $13.29 | $13.36 | $10.11 | 83,631 |
| 2017-01-30 | $13.31 | $13.31 | $13.27 | $13.29 | $10.05 | 39,312 |
| 2017-01-27 | $13.20 | $13.31 | $13.19 | $13.28 | $10.05 | 52,393 |
| 2017-01-26 | $13.14 | $13.22 | $13.13 | $13.22 | $10.00 | 98,471 |
| 2017-01-25 | $13.19 | $13.21 | $13.15 | $13.17 | $9.96 | 123,901 |
| 2017-01-24 | $13.21 | $13.26 | $13.20 | $13.21 | $9.99 | 74,796 |
| 2017-01-23 | $13.31 | $13.31 | $13.20 | $13.24 | $10.02 | 118,029 |
| 2017-01-20 | $13.29 | $13.30 | $13.22 | $13.26 | $10.03 | 67,021 |
| 2017-01-19 | $13.34 | $13.34 | $13.27 | $13.31 | $10.07 | 57,428 |
| 2017-01-18 | $13.33 | $13.38 | $13.33 | $13.37 | $10.11 | 54,608 |
| 2017-01-17 | $13.47 | $13.48 | $13.36 | $13.37 | $10.11 | 91,950 |
| 2017-01-13 | $13.37 | $13.40 | $13.34 | $13.40 | $10.14 | 62,474 |
| 2017-01-12 | $13.40 | $13.44 | $13.36 | $13.38 | $10.12 | 88,538 |
| 2017-01-11 | $13.32 | $13.39 | $13.23 | $13.31 | $10.07 | 134,879 |
| 2017-01-10 | $13.42 | $13.46 | $13.40 | $13.40 | $10.09 | 62,231 |
| 2017-01-09 | $13.42 | $13.51 | $13.38 | $13.43 | $10.11 | 43,179 |
| 2017-01-06 | $13.35 | $13.38 | $13.31 | $13.33 | $10.04 | 52,829 |
| 2017-01-05 | $13.34 | $13.39 | $13.30 | $13.39 | $10.08 | 146,270 |
| 2017-01-04 | $13.27 | $13.31 | $13.26 | $13.31 | $10.02 | 130,550 |
| 2017-01-03 | $13.14 | $13.26 | $13.13 | $13.25 | $9.98 | 112,395 |
| 2016-12-30 | $13.16 | $13.19 | $13.11 | $13.16 | $9.91 | 105,827 |
| 2016-12-29 | $13.14 | $13.18 | $13.12 | $13.13 | $9.89 | 137,635 |
| 2016-12-28 | $13.14 | $13.14 | $13.08 | $13.13 | $9.89 | 122,020 |
| 2016-12-27 | $12.99 | $13.14 | $12.99 | $13.08 | $9.85 | 160,148 |
| 2016-12-23 | $13.13 | $13.16 | $13.10 | $13.10 | $9.86 | 157,596 |
| 2016-12-22 | $13.13 | $13.17 | $13.09 | $13.12 | $9.88 | 110,616 |
| 2016-12-21 | $13.14 | $13.16 | $13.08 | $13.12 | $9.88 | 139,534 |
| 2016-12-20 | $13.09 | $13.18 | $13.06 | $13.14 | $9.90 | 149,259 |
| 2016-12-19 | $13.10 | $13.19 | $13.08 | $13.18 | $9.93 | 158,296 |
| 2016-12-16 | $13.04 | $13.12 | $13.03 | $13.11 | $9.87 | 123,987 |
| 2016-12-15 | $13.11 | $13.13 | $13.01 | $13.08 | $9.85 | 213,029 |
| 2016-12-14 | $13.13 | $13.25 | $13.12 | $13.18 | $9.92 | 155,586 |
| 2016-12-13 | $13.04 | $13.14 | $13.04 | $13.14 | $9.90 | 153,174 |
| 2016-12-12 | $13.11 | $13.20 | $13.04 | $13.08 | $9.85 | 192,467 |
| 2016-12-09 | $13.16 | $13.24 | $13.16 | $13.18 | $9.92 | 162,818 |
| 2016-12-08 | $13.37 | $13.40 | $13.24 | $13.25 | $9.98 | 143,857 |
| 2016-12-07 | $13.17 | $13.49 | $13.17 | $13.45 | $10.13 | 137,291 |
| 2016-12-06 | $13.02 | $13.17 | $13.02 | $13.17 | $9.92 | 94,812 |
| 2016-12-05 | $13.04 | $13.06 | $12.96 | $13.04 | $9.82 | 120,351 |
| 2016-12-02 | $12.92 | $13.04 | $12.92 | $13.03 | $9.81 | 102,561 |
| 2016-12-01 | $13.11 | $13.12 | $12.90 | $12.96 | $9.76 | 265,433 |
| 2016-11-30 | $13.11 | $13.13 | $13.04 | $13.12 | $9.88 | 179,246 |
| 2016-11-29 | $13.28 | $13.29 | $13.18 | $13.18 | $9.92 | 107,609 |
| 2016-11-28 | $13.24 | $13.33 | $13.24 | $13.28 | $10.00 | 118,865 |
| 2016-11-25 | $13.19 | $13.22 | $13.14 | $13.20 | $9.94 | 68,164 |
| 2016-11-23 | $13.22 | $13.27 | $12.98 | $13.10 | $9.86 | 269,292 |
| 2016-11-22 | $13.19 | $13.28 | $13.18 | $13.27 | $9.99 | 113,834 |
| 2016-11-21 | $13.07 | $13.19 | $13.06 | $13.16 | $9.91 | 180,745 |
| 2016-11-18 | $13.15 | $13.18 | $13.08 | $13.10 | $9.86 | 161,944 |
| 2016-11-17 | $13.28 | $13.30 | $13.13 | $13.15 | $9.90 | 176,452 |
| 2016-11-16 | $13.53 | $13.70 | $13.31 | $13.34 | $10.04 | 211,251 |
| 2016-11-15 | $13.35 | $13.61 | $13.32 | $13.61 | $10.25 | 149,237 |
| 2016-11-14 | $13.59 | $13.59 | $13.21 | $13.37 | $10.07 | 221,465 |
| 2016-11-11 | $13.67 | $13.73 | $13.56 | $13.67 | $10.29 | 89,804 |
| 2016-11-10 | $13.80 | $13.87 | $13.58 | $13.76 | $10.36 | 176,266 |
| 2016-11-09 | $13.99 | $14.00 | $13.87 | $14.00 | $10.49 | 81,706 |
| 2016-11-08 | $14.12 | $14.21 | $14.12 | $14.13 | $10.59 | 22,478 |
| 2016-11-07 | $14.19 | $14.19 | $14.12 | $14.15 | $10.61 | 36,418 |
| 2016-11-04 | $14.11 | $14.20 | $14.11 | $14.17 | $10.62 | 25,411 |
| 2016-11-03 | $14.18 | $14.19 | $14.14 | $14.16 | $10.61 | 17,478 |
| 2016-11-02 | $14.14 | $14.18 | $14.13 | $14.18 | $10.63 | 27,814 |
| 2016-11-01 | $14.06 | $14.12 | $14.03 | $14.11 | $10.58 | 42,740 |
| 2016-10-31 | $14.11 | $14.13 | $14.07 | $14.12 | $10.58 | 46,269 |
| 2016-10-28 | $14.14 | $14.18 | $13.85 | $14.04 | $10.52 | 71,159 |
| 2016-10-27 | $14.22 | $14.25 | $14.12 | $14.18 | $10.63 | 76,347 |
| 2016-10-26 | $14.32 | $14.32 | $14.19 | $14.22 | $10.66 | 81,684 |
| 2016-10-25 | $14.28 | $14.31 | $14.25 | $14.31 | $10.73 | 34,291 |
| 2016-10-24 | $14.32 | $14.32 | $14.23 | $14.26 | $10.69 | 50,154 |
| 2016-10-21 | $14.30 | $14.35 | $14.29 | $14.31 | $10.73 | 59,853 |
| 2016-10-20 | $14.33 | $14.44 | $14.23 | $14.24 | $10.67 | 190,239 |
| 2016-10-19 | $14.15 | $14.35 | $14.15 | $14.30 | $10.72 | 109,482 |
| 2016-10-18 | $14.05 | $14.19 | $13.95 | $14.13 | $10.59 | 169,114 |
| 2016-10-17 | $14.23 | $14.24 | $14.04 | $14.05 | $10.53 | 192,493 |
| 2016-10-14 | $14.25 | $14.35 | $14.22 | $14.23 | $10.67 | 111,256 |
| 2016-10-13 | $14.37 | $14.38 | $14.24 | $14.31 | $10.73 | 207,708 |
| 2016-10-12 | $14.50 | $14.50 | $14.36 | $14.39 | $10.79 | 51,626 |
| 2016-10-11 | $14.62 | $14.62 | $14.55 | $14.57 | $10.88 | 48,222 |
| 2016-10-10 | $14.60 | $14.67 | $14.56 | $14.66 | $10.94 | 91,931 |
| 2016-10-07 | $14.58 | $14.65 | $14.56 | $14.58 | $10.88 | 32,456 |
| 2016-10-06 | $14.65 | $14.70 | $14.57 | $14.60 | $10.90 | 64,704 |
| 2016-10-05 | $14.79 | $14.79 | $14.64 | $14.65 | $10.94 | 74,930 |
| 2016-10-04 | $14.82 | $14.82 | $14.68 | $14.80 | $11.05 | 65,604 |
| 2016-10-03 | $14.88 | $14.88 | $14.79 | $14.82 | $11.06 | 52,619 |
| 2016-09-30 | $14.92 | $14.92 | $14.79 | $14.84 | $11.08 | 74,130 |
| 2016-09-29 | $14.98 | $14.98 | $14.86 | $14.86 | $11.09 | 76,320 |
| 2016-09-28 | $15.00 | $15.02 | $14.92 | $14.96 | $11.17 | 111,154 |
| 2016-09-27 | $14.96 | $14.96 | $14.91 | $14.93 | $11.14 | 29,676 |
| 2016-09-26 | $14.94 | $14.95 | $14.87 | $14.90 | $11.12 | 66,656 |
| 2016-09-23 | $14.98 | $14.98 | $14.87 | $14.87 | $11.10 | 45,691 |
| 2016-09-22 | $14.90 | $14.95 | $14.86 | $14.90 | $11.12 | 139,879 |
| 2016-09-21 | $14.76 | $14.83 | $14.68 | $14.83 | $11.07 | 99,440 |
| 2016-09-20 | $14.75 | $14.77 | $14.69 | $14.73 | $11.00 | 78,943 |
| 2016-09-19 | $14.70 | $14.76 | $14.68 | $14.75 | $11.01 | 70,720 |
| 2016-09-16 | $14.80 | $14.81 | $14.70 | $14.74 | $11.00 | 72,264 |
| 2016-09-15 | $14.85 | $14.91 | $14.81 | $14.81 | $11.05 | 77,696 |
| 2016-09-14 | $14.91 | $14.94 | $14.85 | $14.90 | $11.12 | 59,296 |
| 2016-09-13 | $14.98 | $15.00 | $14.86 | $14.92 | $11.14 | 80,461 |
| 2016-09-12 | $15.13 | $15.17 | $14.99 | $15.13 | $11.25 | 143,563 |
| 2016-09-09 | $15.33 | $15.43 | $15.17 | $15.17 | $11.28 | 84,427 |
| 2016-09-08 | $15.47 | $15.54 | $15.46 | $15.46 | $11.49 | 48,127 |
| 2016-09-07 | $15.60 | $15.60 | $15.48 | $15.48 | $11.51 | 54,688 |
| 2016-09-06 | $15.55 | $15.60 | $15.52 | $15.59 | $11.59 | 59,567 |
| 2016-09-02 | $15.43 | $15.63 | $15.40 | $15.50 | $11.52 | 101,674 |
| 2016-09-01 | $15.45 | $15.50 | $15.37 | $15.50 | $11.52 | 71,708 |
| 2016-08-31 | $15.38 | $15.47 | $15.34 | $15.47 | $11.50 | 86,950 |
| 2016-08-30 | $15.34 | $15.40 | $15.30 | $15.35 | $11.41 | 58,862 |
| 2016-08-29 | $15.29 | $15.40 | $15.29 | $15.40 | $11.45 | 50,218 |
| 2016-08-26 | $15.37 | $15.37 | $15.24 | $15.29 | $11.37 | 98,368 |
| 2016-08-25 | $15.29 | $15.37 | $15.26 | $15.36 | $11.42 | 73,425 |
| 2016-08-24 | $15.27 | $15.30 | $15.25 | $15.29 | $11.37 | 34,412 |
| 2016-08-23 | $15.26 | $15.33 | $15.23 | $15.24 | $11.33 | 19,688 |
| 2016-08-22 | $15.29 | $15.30 | $15.23 | $15.26 | $11.34 | 48,396 |
| 2016-08-19 | $15.30 | $15.41 | $15.23 | $15.24 | $11.33 | 59,499 |
| 2016-08-18 | $15.26 | $15.34 | $15.24 | $15.33 | $11.40 | 91,453 |
| 2016-08-17 | $15.24 | $15.25 | $15.17 | $15.25 | $11.34 | 38,541 |
| 2016-08-16 | $15.26 | $15.30 | $15.16 | $15.19 | $11.29 | 96,553 |
| 2016-08-15 | $15.38 | $15.38 | $15.24 | $15.24 | $11.33 | 101,347 |
| 2016-08-12 | $15.37 | $15.41 | $15.37 | $15.39 | $11.44 | 24,864 |
| 2016-08-11 | $15.44 | $15.44 | $15.36 | $15.37 | $11.43 | 29,449 |
| 2016-08-10 | $15.43 | $15.49 | $15.42 | $15.49 | $11.47 | 35,935 |
| 2016-08-09 | $15.48 | $15.48 | $15.42 | $15.42 | $11.42 | 32,417 |
| 2016-08-08 | $15.46 | $15.46 | $15.40 | $15.46 | $11.45 | 29,639 |
| 2016-08-05 | $15.46 | $15.49 | $15.41 | $15.41 | $11.41 | 34,624 |
| 2016-08-04 | $15.49 | $15.49 | $15.45 | $15.48 | $11.46 | 31,096 |
| 2016-08-03 | $15.41 | $15.49 | $15.41 | $15.49 | $11.47 | 53,604 |
| 2016-08-02 | $15.42 | $15.44 | $15.31 | $15.42 | $11.42 | 63,782 |
| 2016-08-01 | $15.43 | $15.47 | $15.36 | $15.42 | $11.42 | 54,215 |
| 2016-07-29 | $15.38 | $15.40 | $15.32 | $15.38 | $11.39 | 42,321 |
| 2016-07-28 | $15.39 | $15.40 | $15.29 | $15.34 | $11.36 | 67,041 |
| 2016-07-27 | $15.33 | $15.39 | $15.31 | $15.31 | $11.33 | 50,902 |
| 2016-07-26 | $15.37 | $15.37 | $15.28 | $15.32 | $11.34 | 37,055 |
| 2016-07-25 | $15.35 | $15.39 | $15.30 | $15.32 | $11.34 | 35,397 |
| 2016-07-22 | $15.38 | $15.44 | $15.35 | $15.37 | $11.38 | 72,631 |
| 2016-07-21 | $15.37 | $15.45 | $15.34 | $15.43 | $11.42 | 87,409 |
| 2016-07-20 | $15.26 | $15.38 | $15.26 | $15.38 | $11.39 | 79,103 |
| 2016-07-19 | $15.29 | $15.37 | $15.26 | $15.34 | $11.36 | 71,082 |
| 2016-07-18 | $15.25 | $15.42 | $15.24 | $15.27 | $11.30 | 105,765 |
| 2016-07-15 | $14.95 | $15.30 | $14.94 | $15.27 | $11.30 | 112,051 |
| 2016-07-14 | $15.22 | $15.23 | $14.90 | $14.95 | $11.07 | 160,769 |
| 2016-07-13 | $15.33 | $15.33 | $15.16 | $15.23 | $11.27 | 96,819 |
| 2016-07-12 | $15.44 | $15.46 | $15.37 | $15.40 | $11.35 | 72,823 |
| 2016-07-11 | $15.50 | $15.50 | $15.45 | $15.48 | $11.41 | 112,971 |
| 2016-07-08 | $15.45 | $15.49 | $15.44 | $15.48 | $11.41 | 74,229 |
| 2016-07-07 | $15.50 | $15.50 | $15.40 | $15.47 | $11.40 | 78,435 |
| 2016-07-06 | $15.45 | $15.46 | $15.37 | $15.45 | $11.39 | 87,348 |
| 2016-07-05 | $15.40 | $15.40 | $15.34 | $15.36 | $11.32 | 121,793 |
| 2016-07-01 | $15.38 | $15.40 | $15.31 | $15.39 | $11.34 | 99,695 |
| 2016-06-30 | $15.43 | $15.43 | $15.33 | $15.38 | $11.34 | 94,190 |
| 2016-06-29 | $15.34 | $15.43 | $15.33 | $15.38 | $11.34 | 138,881 |
| 2016-06-28 | $15.40 | $15.42 | $15.32 | $15.36 | $11.32 | 89,107 |
| 2016-06-27 | $15.27 | $15.39 | $15.19 | $15.38 | $11.34 | 96,799 |
| 2016-06-24 | $15.11 | $15.23 | $15.07 | $15.21 | $11.21 | 142,966 |
| 2016-06-23 | $15.10 | $15.11 | $15.05 | $15.09 | $11.12 | 80,024 |
| 2016-06-22 | $15.05 | $15.07 | $15.03 | $15.07 | $11.11 | 68,443 |
| 2016-06-21 | $15.03 | $15.03 | $14.93 | $15.02 | $11.07 | 116,718 |
| 2016-06-20 | $15.02 | $15.05 | $14.97 | $14.98 | $11.04 | 60,088 |
| 2016-06-17 | $15.04 | $15.11 | $15.03 | $15.05 | $11.09 | 62,156 |
| 2016-06-16 | $15.00 | $15.03 | $14.98 | $15.00 | $11.06 | 73,129 |
| 2016-06-15 | $14.98 | $15.00 | $14.96 | $14.99 | $11.05 | 80,157 |
| 2016-06-14 | $15.01 | $15.01 | $14.94 | $14.94 | $11.01 | 87,686 |
| 2016-06-13 | $14.95 | $14.96 | $14.93 | $14.96 | $11.03 | 44,228 |
| 2016-06-10 | $14.94 | $14.98 | $14.94 | $14.96 | $10.98 | 60,420 |
| 2016-06-09 | $14.89 | $14.94 | $14.86 | $14.90 | $10.94 | 70,334 |
| 2016-06-08 | $14.82 | $14.89 | $14.81 | $14.88 | $10.92 | 93,974 |
| 2016-06-07 | $14.81 | $14.85 | $14.80 | $14.81 | $10.87 | 71,210 |
| 2016-06-06 | $14.81 | $14.82 | $14.76 | $14.76 | $10.83 | 74,063 |
| 2016-06-03 | $14.78 | $14.81 | $14.75 | $14.75 | $10.83 | 105,278 |
| 2016-06-02 | $14.66 | $14.76 | $14.65 | $14.74 | $10.82 | 77,815 |
| 2016-06-01 | $14.56 | $14.72 | $14.56 | $14.72 | $10.80 | 95,679 |
| 2016-05-31 | $14.55 | $14.62 | $14.53 | $14.62 | $10.73 | 91,755 |
| 2016-05-27 | $14.65 | $14.69 | $14.58 | $14.58 | $10.70 | 37,743 |
| 2016-05-26 | $14.62 | $14.71 | $14.62 | $14.64 | $10.75 | 125,053 |
| 2016-05-25 | $14.61 | $14.65 | $14.57 | $14.63 | $10.74 | 102,787 |
| 2016-05-24 | $14.62 | $14.62 | $14.55 | $14.61 | $10.72 | 114,927 |
| 2016-05-23 | $14.53 | $14.58 | $14.51 | $14.57 | $10.69 | 55,872 |
| 2016-05-20 | $14.45 | $14.51 | $14.40 | $14.45 | $10.61 | 64,144 |
| 2016-05-19 | $14.55 | $14.57 | $14.37 | $14.40 | $10.57 | 170,405 |
| 2016-05-18 | $14.73 | $14.74 | $14.56 | $14.58 | $10.70 | 163,359 |
| 2016-05-17 | $14.70 | $14.73 | $14.69 | $14.73 | $10.81 | 63,070 |
| 2016-05-16 | $14.73 | $14.74 | $14.71 | $14.71 | $10.80 | 71,356 |
| 2016-05-13 | $14.73 | $14.75 | $14.72 | $14.74 | $10.82 | 65,006 |
| 2016-05-12 | $14.68 | $14.73 | $14.67 | $14.73 | $10.81 | 51,313 |
| 2016-05-11 | $14.68 | $14.71 | $14.68 | $14.70 | $10.79 | 73,432 |
| 2016-05-10 | $14.70 | $14.74 | $14.70 | $14.71 | $10.75 | 106,013 |
| 2016-05-09 | $14.63 | $14.72 | $14.63 | $14.71 | $10.75 | 105,036 |
| 2016-05-06 | $14.66 | $14.69 | $14.63 | $14.64 | $10.70 | 75,423 |
| 2016-05-05 | $14.68 | $14.69 | $14.60 | $14.60 | $10.67 | 130,915 |
| 2016-05-04 | $14.73 | $14.73 | $14.58 | $14.65 | $10.70 | 124,163 |
| 2016-05-03 | $14.69 | $14.72 | $14.67 | $14.72 | $10.75 | 97,882 |
| 2016-05-02 | $14.68 | $14.69 | $14.64 | $14.67 | $10.72 | 74,679 |
| 2016-04-29 | $14.59 | $14.66 | $14.59 | $14.66 | $10.71 | 91,546 |
| 2016-04-28 | $14.62 | $14.62 | $14.56 | $14.59 | $10.66 | 74,284 |
| 2016-04-27 | $14.49 | $14.61 | $14.48 | $14.61 | $10.67 | 77,333 |
| 2016-04-26 | $14.54 | $14.55 | $14.47 | $14.47 | $10.57 | 45,861 |
| 2016-04-25 | $14.58 | $14.59 | $14.50 | $14.50 | $10.59 | 91,373 |
| 2016-04-22 | $14.57 | $14.60 | $14.56 | $14.59 | $10.66 | 88,398 |
| 2016-04-21 | $14.57 | $14.58 | $14.56 | $14.56 | $10.64 | 69,874 |
| 2016-04-20 | $14.54 | $14.58 | $14.53 | $14.57 | $10.64 | 144,472 |
| 2016-04-19 | $14.52 | $14.55 | $14.47 | $14.53 | $10.62 | 141,013 |
| 2016-04-18 | $14.42 | $14.52 | $14.41 | $14.52 | $10.61 | 239,832 |
| 2016-04-15 | $14.43 | $14.45 | $14.38 | $14.45 | $10.56 | 71,905 |
| 2016-04-14 | $14.39 | $14.43 | $14.36 | $14.40 | $10.52 | 118,013 |
| 2016-04-13 | $14.31 | $14.41 | $14.29 | $14.38 | $10.51 | 107,392 |
| 2016-04-12 | $14.37 | $14.45 | $14.37 | $14.44 | $10.50 | 75,417 |
| 2016-04-11 | $14.41 | $14.41 | $14.36 | $14.40 | $10.47 | 88,394 |
| 2016-04-08 | $14.40 | $14.42 | $14.37 | $14.42 | $10.49 | 69,126 |
| 2016-04-07 | $14.36 | $14.41 | $14.36 | $14.41 | $10.48 | 126,858 |
| 2016-04-06 | $14.32 | $14.38 | $14.31 | $14.36 | $10.44 | 130,664 |
| 2016-04-05 | $14.24 | $14.33 | $14.23 | $14.33 | $10.42 | 96,300 |
| 2016-04-04 | $14.25 | $14.27 | $14.20 | $14.27 | $10.38 | 86,246 |
| 2016-04-01 | $14.20 | $14.22 | $14.18 | $14.22 | $10.34 | 79,181 |
| 2016-03-31 | $14.10 | $14.19 | $14.10 | $14.15 | $10.29 | 63,469 |
| 2016-03-30 | $14.19 | $14.20 | $14.08 | $14.10 | $10.25 | 70,584 |
| 2016-03-29 | $14.09 | $14.18 | $14.09 | $14.15 | $10.29 | 98,191 |
| 2016-03-28 | $14.16 | $14.16 | $14.08 | $14.14 | $10.28 | 36,502 |
| 2016-03-24 | $14.11 | $14.16 | $14.10 | $14.11 | $10.26 | 66,653 |
| 2016-03-23 | $14.13 | $14.14 | $14.09 | $14.10 | $10.25 | 67,939 |
| 2016-03-22 | $14.06 | $14.12 | $14.05 | $14.12 | $10.27 | 73,722 |
| 2016-03-21 | $14.08 | $14.09 | $14.02 | $14.08 | $10.24 | 41,344 |
| 2016-03-18 | $14.08 | $14.09 | $14.04 | $14.06 | $10.22 | 27,602 |
| 2016-03-17 | $14.00 | $14.06 | $13.96 | $14.04 | $10.21 | 60,758 |
| 2016-03-16 | $13.95 | $13.99 | $13.92 | $13.99 | $10.17 | 65,941 |
| 2016-03-15 | $13.98 | $13.98 | $13.92 | $13.92 | $10.12 | 76,908 |
| 2016-03-14 | $13.84 | $13.96 | $13.84 | $13.96 | $10.15 | 111,767 |
| 2016-03-11 | $13.89 | $13.91 | $13.84 | $13.84 | $10.06 | 70,148 |
| 2016-03-10 | $13.94 | $13.97 | $13.91 | $13.92 | $10.07 | 86,279 |
| 2016-03-09 | $13.85 | $13.94 | $13.83 | $13.90 | $10.06 | 73,891 |
| 2016-03-08 | $13.76 | $13.85 | $13.75 | $13.84 | $10.01 | 100,953 |
| 2016-03-07 | $13.81 | $13.86 | $13.75 | $13.82 | $10.00 | 148,426 |
| 2016-03-04 | $13.82 | $13.87 | $13.79 | $13.83 | $10.01 | 80,039 |
| 2016-03-03 | $13.83 | $13.91 | $13.78 | $13.91 | $10.07 | 95,012 |
| 2016-03-02 | $13.89 | $13.93 | $13.80 | $13.87 | $10.04 | 93,582 |
| 2016-03-01 | $14.00 | $14.02 | $13.93 | $13.98 | $10.12 | 104,533 |
| 2016-02-29 | $13.92 | $13.95 | $13.88 | $13.94 | $10.09 | 60,821 |
| 2016-02-26 | $13.90 | $13.97 | $13.82 | $13.84 | $10.01 | 101,608 |
| 2016-02-25 | $13.98 | $14.01 | $13.93 | $13.96 | $10.10 | 109,323 |
| 2016-02-24 | $13.95 | $13.97 | $13.92 | $13.96 | $10.10 | 78,101 |
| 2016-02-23 | $13.84 | $13.94 | $13.82 | $13.94 | $10.09 | 57,605 |
| 2016-02-22 | $13.87 | $13.88 | $13.81 | $13.83 | $10.01 | 49,143 |
| 2016-02-19 | $13.80 | $13.89 | $13.78 | $13.89 | $10.05 | 66,937 |
| 2016-02-18 | $13.77 | $13.87 | $13.77 | $13.83 | $10.01 | 110,730 |
| 2016-02-17 | $13.80 | $13.82 | $13.73 | $13.81 | $9.99 | 91,015 |
| 2016-02-16 | $13.81 | $13.84 | $13.74 | $13.75 | $9.95 | 69,659 |
| 2016-02-12 | $13.95 | $13.95 | $13.80 | $13.82 | $10.00 | 48,895 |
| 2016-02-11 | $13.90 | $13.94 | $13.90 | $13.92 | $10.07 | 91,963 |
| 2016-02-10 | $13.86 | $13.92 | $13.80 | $13.92 | $10.07 | 46,141 |
| 2016-02-09 | $13.92 | $13.92 | $13.83 | $13.89 | $10.00 | 84,950 |
| 2016-02-08 | $13.91 | $13.94 | $13.84 | $13.94 | $10.04 | 73,151 |
| 2016-02-05 | $13.88 | $13.95 | $13.88 | $13.91 | $10.02 | 67,678 |
| 2016-02-04 | $13.92 | $13.92 | $13.86 | $13.87 | $9.99 | 66,609 |
| 2016-02-03 | $13.82 | $13.91 | $13.82 | $13.86 | $9.98 | 113,411 |
| 2016-02-02 | $13.77 | $13.83 | $13.74 | $13.83 | $9.96 | 131,014 |
| 2016-02-01 | $13.82 | $13.82 | $13.74 | $13.75 | $9.90 | 145,158 |
| 2016-01-29 | $13.71 | $13.75 | $13.68 | $13.74 | $9.89 | 77,270 |
| 2016-01-28 | $13.61 | $13.69 | $13.59 | $13.69 | $9.86 | 152,269 |
| 2016-01-27 | $13.58 | $13.68 | $13.57 | $13.58 | $9.78 | 73,434 |
| 2016-01-26 | $13.57 | $13.63 | $13.54 | $13.60 | $9.79 | 56,392 |
| 2016-01-25 | $13.64 | $13.64 | $13.56 | $13.58 | $9.78 | 58,243 |
| 2016-01-22 | $13.61 | $13.66 | $13.52 | $13.64 | $9.82 | 77,295 |
| 2016-01-21 | $13.43 | $13.55 | $13.43 | $13.54 | $9.75 | 59,039 |
| 2016-01-20 | $13.57 | $13.59 | $13.38 | $13.47 | $9.70 | 80,509 |
| 2016-01-19 | $13.58 | $13.64 | $13.54 | $13.54 | $9.75 | 65,201 |
| 2016-01-15 | $13.51 | $13.64 | $13.47 | $13.60 | $9.79 | 119,754 |
| 2016-01-14 | $13.50 | $13.52 | $13.42 | $13.50 | $9.72 | 113,281 |
| 2016-01-13 | $13.51 | $13.52 | $13.45 | $13.48 | $9.71 | 79,261 |
| 2016-01-12 | $13.57 | $13.59 | $13.51 | $13.59 | $9.74 | 45,500 |
| 2016-01-11 | $13.62 | $13.62 | $13.54 | $13.56 | $9.72 | 65,104 |
| 2016-01-08 | $13.63 | $13.63 | $13.56 | $13.62 | $9.76 | 72,915 |
| 2016-01-07 | $13.63 | $13.63 | $13.53 | $13.61 | $9.75 | 82,773 |
| 2016-01-06 | $13.57 | $13.69 | $13.53 | $13.60 | $9.74 | 107,647 |
| 2016-01-05 | $13.45 | $13.64 | $13.41 | $13.59 | $9.74 | 135,083 |
| 2016-01-04 | $13.45 | $13.53 | $13.42 | $13.45 | $9.64 | 71,396 |
| 2015-12-31 | $13.51 | $13.55 | $13.44 | $13.50 | $9.67 | 90,611 |
| 2015-12-30 | $13.35 | $13.46 | $13.32 | $13.44 | $9.63 | 117,150 |
| 2015-12-29 | $13.44 | $13.46 | $13.36 | $13.36 | $9.57 | 147,095 |
| 2015-12-28 | $13.36 | $13.46 | $13.34 | $13.43 | $9.62 | 89,785 |
| 2015-12-24 | $13.42 | $13.46 | $13.34 | $13.36 | $9.57 | 27,075 |
| 2015-12-23 | $13.28 | $13.41 | $13.28 | $13.34 | $9.56 | 69,818 |
| 2015-12-22 | $13.27 | $13.34 | $13.25 | $13.28 | $9.51 | 97,973 |
| 2015-12-21 | $13.38 | $13.38 | $13.27 | $13.27 | $9.51 | 96,600 |
| 2015-12-18 | $13.25 | $13.30 | $13.17 | $13.27 | $9.51 | 91,075 |
| 2015-12-17 | $13.11 | $13.23 | $13.11 | $13.20 | $9.46 | 77,887 |
| 2015-12-16 | $12.95 | $13.14 | $12.91 | $13.10 | $9.39 | 125,014 |
| 2015-12-15 | $13.03 | $13.03 | $12.93 | $12.97 | $9.29 | 82,741 |
| 2015-12-14 | $13.12 | $13.12 | $12.95 | $12.99 | $9.31 | 82,581 |
| 2015-12-11 | $13.10 | $13.16 | $13.04 | $13.05 | $9.35 | 82,577 |
| 2015-12-10 | $13.16 | $13.20 | $13.11 | $13.16 | $9.37 | 90,143 |
| 2015-12-09 | $13.10 | $13.16 | $13.07 | $13.15 | $9.37 | 69,853 |
| 2015-12-08 | $13.02 | $13.10 | $13.00 | $13.06 | $9.30 | 50,807 |
| 2015-12-07 | $13.08 | $13.08 | $12.97 | $12.97 | $9.24 | 86,094 |
| 2015-12-04 | $12.97 | $13.06 | $12.95 | $13.05 | $9.30 | 105,694 |
| 2015-12-03 | $13.12 | $13.12 | $12.94 | $12.95 | $9.22 | 199,952 |
| 2015-12-02 | $13.17 | $13.17 | $13.10 | $13.12 | $9.35 | 65,892 |
| 2015-12-01 | $13.15 | $13.15 | $13.08 | $13.12 | $9.35 | 52,654 |
| 2015-11-30 | $13.10 | $13.11 | $13.03 | $13.06 | $9.30 | 115,707 |
| 2015-11-27 | $13.10 | $13.12 | $13.10 | $13.10 | $9.33 | 15,490 |
| 2015-11-25 | $13.05 | $13.07 | $13.02 | $13.05 | $9.30 | 53,581 |
| 2015-11-24 | $13.06 | $13.08 | $12.98 | $13.00 | $9.26 | 52,643 |
| 2015-11-23 | $13.02 | $13.06 | $13.00 | $13.05 | $9.30 | 47,137 |
| 2015-11-20 | $12.98 | $13.03 | $12.98 | $13.03 | $9.28 | 28,665 |
| 2015-11-19 | $12.98 | $13.03 | $12.94 | $12.99 | $9.25 | 58,592 |
| 2015-11-18 | $13.01 | $13.01 | $12.93 | $12.93 | $9.21 | 81,216 |
| 2015-11-17 | $12.95 | $12.95 | $12.87 | $12.94 | $9.22 | 53,278 |
| 2015-11-16 | $12.93 | $12.99 | $12.93 | $12.95 | $9.22 | 38,524 |
| 2015-11-13 | $12.88 | $12.95 | $12.85 | $12.93 | $9.21 | 40,918 |
| 2015-11-12 | $12.88 | $12.97 | $12.83 | $12.83 | $9.14 | 69,875 |
| 2015-11-11 | $12.92 | $12.95 | $12.85 | $12.90 | $9.19 | 52,159 |
| 2015-11-10 | $12.95 | $12.95 | $12.87 | $12.90 | $9.19 | 40,210 |
| 2015-11-09 | $13.01 | $13.05 | $12.93 | $12.96 | $9.18 | 101,958 |
| 2015-11-06 | $13.16 | $13.19 | $13.03 | $13.05 | $9.25 | 68,490 |
| 2015-11-05 | $13.20 | $13.25 | $13.19 | $13.20 | $9.35 | 35,445 |
| 2015-11-04 | $13.21 | $13.25 | $13.19 | $13.23 | $9.37 | 34,374 |
| 2015-11-03 | $13.29 | $13.30 | $13.21 | $13.21 | $9.36 | 117,285 |
| 2015-11-02 | $13.27 | $13.30 | $13.23 | $13.28 | $9.41 | 101,723 |
| 2015-10-30 | $13.11 | $13.20 | $13.11 | $13.20 | $9.35 | 50,915 |
| 2015-10-29 | $13.10 | $13.16 | $13.09 | $13.13 | $9.30 | 69,092 |
| 2015-10-28 | $13.08 | $13.20 | $13.08 | $13.09 | $9.28 | 57,199 |
| 2015-10-27 | $13.03 | $13.13 | $13.03 | $13.08 | $9.27 | 38,229 |
| 2015-10-26 | $13.07 | $13.13 | $13.07 | $13.08 | $9.27 | 42,881 |
| 2015-10-23 | $13.06 | $13.13 | $13.06 | $13.10 | $9.28 | 43,951 |
| 2015-10-22 | $13.02 | $13.10 | $12.99 | $13.10 | $9.28 | 97,409 |
| 2015-10-21 | $13.01 | $13.05 | $12.99 | $13.03 | $9.23 | 44,979 |
| 2015-10-20 | $12.95 | $13.00 | $12.90 | $12.98 | $9.20 | 48,703 |
| 2015-10-19 | $12.99 | $13.00 | $12.92 | $12.99 | $9.20 | 28,523 |
| 2015-10-16 | $12.89 | $12.99 | $12.89 | $12.94 | $9.17 | 63,207 |
| 2015-10-15 | $12.89 | $12.94 | $12.87 | $12.91 | $9.15 | 50,418 |
| 2015-10-14 | $12.93 | $12.96 | $12.90 | $12.94 | $9.17 | 113,223 |
| 2015-10-13 | $12.89 | $12.91 | $12.83 | $12.88 | $9.13 | 43,292 |
| 2015-10-12 | $12.92 | $12.99 | $12.92 | $12.99 | $9.16 | 32,296 |
| 2015-10-09 | $12.86 | $12.93 | $12.86 | $12.92 | $9.11 | 72,114 |
| 2015-10-08 | $12.88 | $12.90 | $12.85 | $12.86 | $9.06 | 65,416 |
| 2015-10-07 | $12.87 | $12.91 | $12.86 | $12.88 | $9.08 | 72,172 |
| 2015-10-06 | $12.84 | $12.92 | $12.84 | $12.92 | $9.11 | 31,014 |
| 2015-10-05 | $12.89 | $12.91 | $12.83 | $12.89 | $9.09 | 47,724 |
| 2015-10-02 | $12.87 | $12.90 | $12.84 | $12.89 | $9.09 | 108,981 |
| 2015-10-01 | $12.85 | $12.86 | $12.78 | $12.82 | $9.04 | 55,194 |
| 2015-09-30 | $12.74 | $12.82 | $12.73 | $12.82 | $9.04 | 60,416 |
| 2015-09-29 | $12.79 | $12.80 | $12.75 | $12.77 | $9.00 | 126,425 |
| 2015-09-28 | $12.81 | $12.81 | $12.74 | $12.77 | $9.00 | 71,997 |
| 2015-09-25 | $12.77 | $12.79 | $12.70 | $12.79 | $9.02 | 46,755 |
| 2015-09-24 | $12.74 | $12.79 | $12.73 | $12.76 | $8.99 | 89,644 |
| 2015-09-23 | $12.75 | $12.79 | $12.70 | $12.74 | $8.98 | 105,727 |
| 2015-09-22 | $12.75 | $12.75 | $12.70 | $12.71 | $8.96 | 131,550 |
| 2015-09-21 | $12.77 | $12.77 | $12.68 | $12.71 | $8.96 | 55,527 |
| 2015-09-18 | $12.72 | $12.77 | $12.72 | $12.74 | $8.98 | 66,808 |
| 2015-09-17 | $12.61 | $12.70 | $12.57 | $12.67 | $8.93 | 66,060 |
| 2015-09-16 | $12.60 | $12.62 | $12.53 | $12.60 | $8.88 | 78,748 |
| 2015-09-15 | $12.58 | $12.59 | $12.54 | $12.56 | $8.85 | 48,374 |
| 2015-09-14 | $12.68 | $12.68 | $12.55 | $12.55 | $8.85 | 244,519 |
| 2015-09-11 | $12.71 | $12.75 | $12.62 | $12.62 | $8.90 | 114,782 |
| 2015-09-10 | $12.74 | $12.78 | $12.71 | $12.71 | $8.91 | 79,642 |
| 2015-09-09 | $12.72 | $12.78 | $12.72 | $12.78 | $8.96 | 81,151 |
| 2015-09-08 | $12.80 | $12.82 | $12.76 | $12.76 | $8.95 | 54,724 |
| 2015-09-04 | $12.77 | $12.83 | $12.76 | $12.80 | $8.97 | 37,979 |
| 2015-09-03 | $12.76 | $12.81 | $12.76 | $12.81 | $8.98 | 49,769 |
| 2015-09-02 | $12.79 | $12.81 | $12.76 | $12.80 | $8.97 | 61,465 |
| 2015-09-01 | $12.84 | $12.84 | $12.78 | $12.80 | $8.98 | 79,049 |
| 2015-08-31 | $12.84 | $12.85 | $12.77 | $12.80 | $8.97 | 108,121 |
| 2015-08-28 | $12.85 | $12.85 | $12.79 | $12.80 | $8.97 | 46,615 |
| 2015-08-27 | $12.75 | $12.82 | $12.75 | $12.79 | $8.97 | 63,634 |
| 2015-08-26 | $12.83 | $12.83 | $12.72 | $12.78 | $8.96 | 63,182 |
| 2015-08-25 | $12.81 | $12.87 | $12.75 | $12.80 | $8.97 | 80,729 |
| 2015-08-24 | $12.82 | $12.84 | $12.70 | $12.81 | $8.98 | 182,820 |
| 2015-08-21 | $12.85 | $12.92 | $12.80 | $12.84 | $9.00 | 158,854 |
| 2015-08-20 | $12.90 | $12.93 | $12.84 | $12.85 | $9.01 | 99,593 |
| 2015-08-19 | $12.93 | $12.97 | $12.90 | $12.92 | $9.06 | 84,039 |
| 2015-08-18 | $12.91 | $12.98 | $12.89 | $12.96 | $9.09 | 81,501 |
| 2015-08-17 | $12.92 | $12.96 | $12.88 | $12.94 | $9.07 | 80,850 |
| 2015-08-14 | $12.85 | $12.93 | $12.84 | $12.91 | $9.05 | 46,026 |
| 2015-08-13 | $12.87 | $12.87 | $12.85 | $12.86 | $9.02 | 22,434 |
| 2015-08-12 | $12.94 | $12.95 | $12.84 | $12.87 | $9.02 | 95,305 |
Nuveen New Jersey Quality Municipal Income Fund (NXJ) News Headlines
Recent Nuveen New Jersey Quality Municipal Income Fund (NXJ) News
Similar Companies to Nuveen New Jersey Quality Municipal Income Fund (NXJ) 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 | -- | -- | -- |