Nuveen New York Select Tax-Free Income Portfolio (NXN) Exchange: NYSE
Data as of Aug. 21, 2025
$11.48 ($0.00) 0.00%
Nuveen New York Select Tax-Free Income Portfolio - Daily Information
Click for more stock information on Nuveen New York Select Tax-Free Income Portfolio.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $11.52 |
| Previous Close | $11.48 |
| High | $11.52 |
| Low | $11.43 |
| Adjusted Open | $11.52 |
| Previous Adjusted Close | $11.48 |
| Adjusted High | $11.52 |
| Adjusted Low | $11.43 |
About Nuveen New York Select Tax-Free Income Portfolio (NXN)
Nuveen New York Select Tax-Free Income Portfolio (the Fund) is a closed-ended, investment company. The Fund seeks to provide current income and stable dividends, exempt from regular federal and designated state income taxes, where applicable, consistent with the preservation of capital by investing primarily in a portfolio of municipal obligations. The Fund invests at least 80% of its managed assets in municipal securities rated investment grade (Baa/BBB or better by S&P, Moody's, or Fitch) at the time of investment. The fund may invest up to 20% of its managed assets in municipal securities rated below investment quality or judged by the manager. The Fund may invest in inverse floating rate municipal securities, also known as tender option bonds. Nuveen Fund Advisors, Inc. (Nuveen Fund Advisors), formerly Nuveen Asset Management, is the Fund's investment adviser. Its sub-adviser is Nuveen Asset Management, LLC.
Invest in Nuveen New York Select Tax-Free Income Portfolio (NXN)
Historical Stock Data for Nuveen New York Select Tax-Free Income Portfolio (NXN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $11.52 | $11.52 | $11.43 | $11.48 | $11.48 | 23,352 |
| 2025-07-31 | $11.45 | $11.51 | $11.40 | $11.48 | $11.48 | 9,278 |
| 2025-07-30 | $11.42 | $11.48 | $11.42 | $11.44 | $11.44 | 1,959 |
| 2025-07-29 | $11.47 | $11.48 | $11.43 | $11.43 | $11.43 | 1,528 |
| 2025-07-28 | $11.48 | $11.53 | $11.41 | $11.49 | $11.49 | 1,562 |
| 2025-07-25 | $11.47 | $11.50 | $11.42 | $11.46 | $11.46 | 2,172 |
| 2025-07-24 | $11.42 | $11.53 | $11.37 | $11.44 | $11.44 | 9,430 |
| 2025-07-23 | $11.38 | $11.61 | $11.36 | $11.40 | $11.40 | 22,924 |
| 2025-07-22 | $11.44 | $11.44 | $11.35 | $11.42 | $11.42 | 7,052 |
| 2025-07-21 | $11.38 | $11.43 | $11.38 | $11.40 | $11.40 | 5,077 |
| 2025-07-18 | $11.44 | $11.44 | $11.41 | $11.42 | $11.42 | 624 |
| 2025-07-17 | $11.44 | $11.47 | $11.38 | $11.40 | $11.40 | 7,793 |
| 2025-07-16 | $11.51 | $11.51 | $11.45 | $11.48 | $11.48 | 1,047 |
| 2025-07-15 | $11.48 | $11.60 | $11.47 | $11.48 | $11.48 | 8,001 |
| 2025-07-14 | $11.54 | $11.56 | $11.49 | $11.50 | $11.46 | 3,944 |
| 2025-07-11 | $11.53 | $11.54 | $11.50 | $11.51 | $11.47 | 3,605 |
| 2025-07-10 | $11.61 | $11.61 | $11.51 | $11.53 | $11.49 | 2,169 |
| 2025-07-09 | $11.57 | $11.60 | $11.51 | $11.56 | $11.52 | 27,469 |
| 2025-07-08 | $11.56 | $11.56 | $11.49 | $11.52 | $11.48 | 19,051 |
| 2025-07-07 | $11.62 | $11.62 | $11.54 | $11.57 | $11.53 | 19,456 |
| 2025-07-03 | $11.56 | $11.66 | $11.56 | $11.59 | $11.55 | 10,148 |
| 2025-07-02 | $11.61 | $11.97 | $11.58 | $11.61 | $11.57 | 7,851 |
| 2025-07-01 | $11.67 | $11.67 | $11.56 | $11.62 | $11.58 | 4,724 |
| 2025-06-30 | $11.58 | $11.68 | $11.58 | $11.63 | $11.59 | 3,128 |
| 2025-06-27 | $11.55 | $11.66 | $11.54 | $11.58 | $11.54 | 2,100 |
| 2025-06-26 | $11.62 | $11.63 | $11.53 | $11.58 | $11.54 | 9,422 |
| 2025-06-25 | $11.61 | $11.63 | $11.54 | $11.57 | $11.53 | 23,456 |
| 2025-06-24 | $11.57 | $11.60 | $11.51 | $11.60 | $11.56 | 2,161 |
| 2025-06-23 | $11.56 | $11.60 | $11.51 | $11.58 | $11.54 | 7,831 |
| 2025-06-20 | $11.51 | $11.53 | $11.45 | $11.53 | $11.49 | 29,138 |
| 2025-06-18 | $11.46 | $11.52 | $11.43 | $11.51 | $11.46 | 58,431 |
| 2025-06-17 | $11.35 | $11.39 | $11.32 | $11.32 | $11.28 | 23,233 |
| 2025-06-16 | $11.38 | $11.89 | $11.34 | $11.36 | $11.32 | 8,805 |
| 2025-06-13 | $11.42 | $11.42 | $11.24 | $11.33 | $11.29 | 13,121 |
| 2025-06-12 | $11.41 | $11.46 | $11.41 | $11.45 | $11.37 | 1,841 |
| 2025-06-11 | $11.44 | $11.50 | $11.37 | $11.41 | $11.33 | 13,041 |
| 2025-06-10 | $11.37 | $11.45 | $11.37 | $11.44 | $11.35 | 1,411 |
| 2025-06-09 | $11.42 | $11.42 | $11.40 | $11.40 | $11.32 | 1,065 |
| 2025-06-06 | $11.48 | $11.48 | $11.38 | $11.38 | $11.38 | 2,966 |
| 2025-06-05 | $11.46 | $11.53 | $11.43 | $11.43 | $11.43 | 28,067 |
| 2025-06-04 | $11.54 | $11.58 | $11.42 | $11.46 | $11.46 | 11,116 |
| 2025-06-03 | $11.59 | $11.59 | $11.45 | $11.48 | $11.48 | 9,689 |
| 2025-06-02 | $11.59 | $11.59 | $11.52 | $11.53 | $11.53 | 3,457 |
| 2025-05-30 | $11.48 | $11.57 | $11.48 | $11.53 | $11.53 | 3,237 |
| 2025-05-29 | $11.49 | $11.55 | $11.45 | $11.47 | $11.47 | 12,028 |
| 2025-05-28 | $11.55 | $11.57 | $11.38 | $11.38 | $11.38 | 8,331 |
| 2025-05-27 | $11.63 | $11.69 | $11.52 | $11.56 | $11.56 | 33,101 |
| 2025-05-23 | $11.60 | $11.61 | $11.55 | $11.61 | $11.61 | 1,646 |
| 2025-05-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2,939 |
| 2025-05-21 | $11.64 | $11.64 | $11.50 | $11.50 | $11.50 | 3,316 |
| 2025-05-20 | $11.62 | $11.65 | $11.51 | $11.58 | $11.58 | 11,171 |
| 2025-05-19 | $11.63 | $12.12 | $11.50 | $11.56 | $11.56 | 6,086 |
| 2025-05-16 | $11.67 | $11.67 | $11.60 | $11.62 | $11.62 | 4,521 |
| 2025-05-15 | $11.67 | $11.72 | $11.63 | $11.63 | $11.63 | 1,793 |
| 2025-05-14 | $11.77 | $11.77 | $11.65 | $11.67 | $11.63 | 6,380 |
| 2025-05-13 | $11.71 | $11.78 | $11.61 | $11.71 | $11.67 | 6,532 |
| 2025-05-12 | $11.71 | $11.80 | $11.58 | $11.73 | $11.69 | 13,170 |
| 2025-05-09 | $11.62 | $11.68 | $11.56 | $11.68 | $11.64 | 7,504 |
| 2025-05-08 | $11.60 | $11.61 | $11.52 | $11.54 | $11.50 | 17,717 |
| 2025-05-07 | $11.54 | $11.58 | $11.52 | $11.52 | $11.48 | 2,829 |
| 2025-05-06 | $11.51 | $11.60 | $11.47 | $11.53 | $11.49 | 26,131 |
| 2025-05-05 | $11.50 | $11.65 | $11.43 | $11.48 | $11.44 | 36,934 |
| 2025-05-02 | $11.65 | $11.65 | $11.46 | $11.57 | $11.53 | 8,755 |
| 2025-05-01 | $11.62 | $11.66 | $11.58 | $11.58 | $11.54 | 10,295 |
| 2025-04-30 | $11.60 | $11.61 | $11.50 | $11.55 | $11.51 | 14,415 |
| 2025-04-29 | $11.51 | $11.55 | $11.49 | $11.55 | $11.51 | 7,251 |
| 2025-04-28 | $11.54 | $11.55 | $11.44 | $11.50 | $11.46 | 12,062 |
| 2025-04-25 | $11.55 | $11.55 | $11.44 | $11.51 | $11.51 | 2,158 |
| 2025-04-24 | $11.46 | $11.54 | $11.34 | $11.47 | $11.47 | 13,253 |
| 2025-04-23 | $11.39 | $11.40 | $11.39 | $11.40 | $11.40 | 2,371 |
| 2025-04-22 | $11.27 | $11.36 | $11.27 | $11.34 | $11.34 | 4,809 |
| 2025-04-21 | $11.27 | $11.35 | $11.22 | $11.28 | $11.28 | 21,073 |
| 2025-04-17 | $11.34 | $11.34 | $11.30 | $11.31 | $11.31 | 4,391 |
| 2025-04-16 | $11.30 | $11.38 | $11.26 | $11.26 | $11.26 | 13,484 |
| 2025-04-15 | $11.37 | $11.41 | $11.35 | $11.36 | $11.36 | 5,523 |
| 2025-04-14 | $11.32 | $11.47 | $11.30 | $11.36 | $11.31 | 9,455 |
| 2025-04-11 | $11.22 | $11.26 | $11.07 | $11.26 | $11.22 | 15,928 |
| 2025-04-10 | $11.44 | $11.45 | $11.13 | $11.42 | $11.38 | 14,254 |
| 2025-04-09 | $11.41 | $11.69 | $11.00 | $11.43 | $11.39 | 71,326 |
| 2025-04-08 | $11.54 | $11.57 | $11.40 | $11.41 | $11.37 | 4,524 |
| 2025-04-07 | $11.70 | $11.70 | $11.50 | $11.51 | $11.47 | 13,869 |
| 2025-04-04 | $11.79 | $11.83 | $11.74 | $11.76 | $11.72 | 7,746 |
| 2025-04-03 | $11.79 | $11.80 | $11.73 | $11.73 | $11.69 | 17,891 |
| 2025-04-02 | $11.79 | $11.79 | $11.73 | $11.73 | $11.69 | 7,889 |
| 2025-04-01 | $11.86 | $11.86 | $11.71 | $11.71 | $11.67 | 8,056 |
| 2025-03-31 | $11.82 | $11.83 | $11.71 | $11.82 | $11.78 | 7,248 |
| 2025-03-28 | $11.77 | $11.80 | $11.76 | $11.78 | $11.74 | 3,517 |
| 2025-03-27 | $11.76 | $11.80 | $11.74 | $11.78 | $11.74 | 7,034 |
| 2025-03-26 | $11.75 | $11.75 | $11.71 | $11.74 | $11.70 | 6,227 |
| 2025-03-25 | $11.86 | $11.86 | $11.74 | $11.74 | $11.70 | 6,316 |
| 2025-03-24 | $11.77 | $11.84 | $11.70 | $11.78 | $11.74 | 27,948 |
| 2025-03-21 | $11.80 | $11.87 | $11.73 | $11.81 | $11.76 | 8,264 |
| 2025-03-20 | $11.71 | $11.74 | $11.69 | $11.72 | $11.67 | 1,553 |
| 2025-03-19 | $11.59 | $11.68 | $11.59 | $11.68 | $11.64 | 5,772 |
| 2025-03-18 | $11.66 | $11.70 | $11.66 | $11.67 | $11.63 | 10,039 |
| 2025-03-17 | $11.66 | $11.85 | $11.66 | $11.70 | $11.66 | 5,628 |
| 2025-03-14 | $11.66 | $11.73 | $11.66 | $11.70 | $11.66 | 8,733 |
| 2025-03-13 | $11.76 | $11.78 | $11.67 | $11.67 | $11.59 | 6,693 |
| 2025-03-12 | $11.80 | $11.80 | $11.69 | $11.75 | $11.66 | 9,969 |
| 2025-03-11 | $11.81 | $11.81 | $11.69 | $11.74 | $11.65 | 3,688 |
| 2025-03-10 | $11.88 | $11.88 | $11.71 | $11.74 | $11.65 | 43,439 |
| 2025-03-07 | $11.82 | $11.82 | $11.73 | $11.73 | $11.73 | 9,061 |
| 2025-03-06 | $11.87 | $11.87 | $11.70 | $11.75 | $11.75 | 2,714 |
| 2025-03-05 | $11.89 | $11.90 | $11.74 | $11.82 | $11.82 | 11,587 |
| 2025-03-04 | $11.92 | $11.93 | $11.78 | $11.81 | $11.81 | 14,618 |
| 2025-03-03 | $12.00 | $12.00 | $11.82 | $11.85 | $11.85 | 8,069 |
| 2025-02-28 | $11.89 | $11.89 | $11.77 | $11.85 | $11.85 | 7,615 |
| 2025-02-27 | $11.89 | $11.90 | $11.77 | $11.85 | $11.85 | 9,062 |
| 2025-02-26 | $11.77 | $11.85 | $11.77 | $11.85 | $11.85 | 10,052 |
| 2025-02-25 | $11.90 | $11.90 | $11.80 | $11.85 | $11.85 | 7,383 |
| 2025-02-24 | $11.88 | $11.88 | $11.78 | $11.78 | $11.78 | 303 |
| 2025-02-21 | $11.88 | $11.98 | $11.76 | $11.79 | $11.79 | 8,991 |
| 2025-02-20 | $11.89 | $11.89 | $11.81 | $11.83 | $11.83 | 2,230 |
| 2025-02-19 | $11.80 | $11.80 | $11.72 | $11.79 | $11.79 | 2,532 |
| 2025-02-18 | $11.80 | $11.80 | $11.69 | $11.70 | $11.70 | 14,097 |
| 2025-02-14 | $11.82 | $11.82 | $11.73 | $11.76 | $11.76 | 7,888 |
| 2025-02-13 | $11.72 | $11.82 | $11.61 | $11.75 | $11.71 | 14,879 |
| 2025-02-12 | $11.75 | $11.75 | $11.65 | $11.69 | $11.65 | 8,679 |
| 2025-02-11 | $11.83 | $11.83 | $11.74 | $11.75 | $11.71 | 4,516 |
| 2025-02-10 | $11.84 | $11.94 | $11.75 | $11.78 | $11.74 | 25,495 |
| 2025-02-07 | $11.88 | $11.88 | $11.70 | $11.81 | $11.77 | 6,713 |
| 2025-02-06 | $11.76 | $11.79 | $11.75 | $11.78 | $11.74 | 7,797 |
| 2025-02-05 | $11.73 | $11.81 | $11.68 | $11.73 | $11.69 | 20,668 |
| 2025-02-04 | $11.63 | $11.71 | $11.60 | $11.70 | $11.66 | 14,395 |
| 2025-02-03 | $11.57 | $11.65 | $11.57 | $11.60 | $11.56 | 10,611 |
| 2025-01-31 | $11.56 | $11.64 | $11.56 | $11.58 | $11.54 | 9,172 |
| 2025-01-30 | $11.58 | $11.62 | $11.57 | $11.58 | $11.54 | 4,692 |
| 2025-01-29 | $11.59 | $11.61 | $11.57 | $11.58 | $11.54 | 6,167 |
| 2025-01-28 | $11.60 | $11.64 | $11.57 | $11.59 | $11.55 | 10,576 |
| 2025-01-27 | $11.58 | $11.72 | $11.57 | $11.63 | $11.59 | 9,095 |
| 2025-01-24 | $11.62 | $11.66 | $11.59 | $11.64 | $11.60 | 11,214 |
| 2025-01-23 | $11.65 | $11.70 | $11.65 | $11.67 | $11.62 | 6,360 |
| 2025-01-22 | $11.66 | $11.73 | $11.65 | $11.65 | $11.61 | 11,109 |
| 2025-01-21 | $11.76 | $11.76 | $11.59 | $11.66 | $11.61 | 17,031 |
| 2025-01-17 | $11.57 | $11.68 | $11.57 | $11.66 | $11.66 | 2,611 |
| 2025-01-16 | $11.66 | $11.89 | $11.60 | $11.60 | $11.60 | 25,281 |
| 2025-01-15 | $11.56 | $11.64 | $11.56 | $11.58 | $11.58 | 22,303 |
| 2025-01-14 | $11.62 | $11.62 | $11.54 | $11.59 | $11.55 | 47,163 |
| 2025-01-13 | $11.56 | $11.57 | $11.54 | $11.54 | $11.50 | 5,779 |
| 2025-01-10 | $11.48 | $11.54 | $11.48 | $11.52 | $11.48 | 10,229 |
| 2025-01-08 | $11.55 | $11.64 | $11.47 | $11.48 | $11.44 | 20,800 |
| 2025-01-07 | $11.52 | $11.52 | $11.45 | $11.45 | $11.41 | 8,095 |
| 2025-01-06 | $11.57 | $11.57 | $11.45 | $11.50 | $11.46 | 12,213 |
| 2025-01-03 | $11.46 | $11.59 | $11.46 | $11.50 | $11.46 | 21,133 |
| 2025-01-02 | $11.42 | $11.46 | $11.41 | $11.43 | $11.39 | 21,233 |
| 2024-12-31 | $11.34 | $11.40 | $11.32 | $11.35 | $11.31 | 53,792 |
| 2024-12-30 | $11.34 | $11.35 | $11.26 | $11.30 | $11.25 | 57,408 |
| 2024-12-27 | $11.32 | $11.34 | $11.30 | $11.31 | $11.27 | 30,904 |
| 2024-12-26 | $11.36 | $11.37 | $10.98 | $11.31 | $11.27 | 81,932 |
| 2024-12-24 | $11.36 | $11.36 | $11.30 | $11.35 | $11.35 | 28,400 |
| 2024-12-23 | $11.40 | $11.48 | $11.32 | $11.36 | $11.36 | 32,508 |
| 2024-12-20 | $11.49 | $11.56 | $11.45 | $11.45 | $11.45 | 18,829 |
| 2024-12-19 | $11.68 | $11.69 | $11.52 | $11.52 | $11.52 | 34,697 |
| 2024-12-18 | $11.64 | $11.64 | $11.53 | $11.54 | $11.54 | 10,461 |
| 2024-12-17 | $11.70 | $11.70 | $11.56 | $11.59 | $11.59 | 39,996 |
| 2024-12-16 | $11.74 | $11.74 | $11.65 | $11.65 | $11.65 | 9,288 |
| 2024-12-13 | $11.69 | $11.86 | $11.63 | $11.69 | $11.69 | 12,726 |
| 2024-12-12 | $11.95 | $11.95 | $11.71 | $11.80 | $11.76 | 20,616 |
| 2024-12-11 | $11.94 | $11.94 | $11.90 | $11.91 | $11.87 | 10,693 |
| 2024-12-10 | $11.93 | $11.93 | $11.87 | $11.90 | $11.86 | 7,941 |
| 2024-12-09 | $11.82 | $11.89 | $11.82 | $11.86 | $11.82 | 7,656 |
| 2024-12-06 | $11.86 | $11.98 | $11.86 | $11.91 | $11.87 | 11,068 |
| 2024-12-05 | $11.89 | $11.95 | $11.86 | $11.90 | $11.86 | 20,254 |
| 2024-12-04 | $11.90 | $11.96 | $11.90 | $11.95 | $11.91 | 6,280 |
| 2024-12-03 | $11.88 | $11.98 | $11.88 | $11.95 | $11.91 | 21,677 |
| 2024-12-02 | $11.85 | $11.97 | $11.85 | $11.93 | $11.89 | 21,881 |
| 2024-11-29 | $11.86 | $11.87 | $11.80 | $11.87 | $11.87 | 7,584 |
| 2024-11-27 | $11.71 | $11.83 | $11.71 | $11.82 | $11.82 | 8,847 |
| 2024-11-26 | $11.77 | $11.82 | $11.73 | $11.76 | $11.76 | 7,130 |
| 2024-11-25 | $11.87 | $11.93 | $11.76 | $11.82 | $11.82 | 14,880 |
| 2024-11-22 | $11.95 | $11.95 | $11.81 | $11.81 | $11.81 | 2,977 |
| 2024-11-21 | $11.97 | $11.97 | $11.81 | $11.81 | $11.81 | 6,117 |
| 2024-11-20 | $11.94 | $11.94 | $11.79 | $11.81 | $11.81 | 13,744 |
| 2024-11-19 | $11.81 | $11.88 | $11.81 | $11.88 | $11.88 | 45,606 |
| 2024-11-18 | $11.90 | $11.94 | $11.85 | $11.88 | $11.88 | 4,787 |
| 2024-11-15 | $11.99 | $11.99 | $11.80 | $11.88 | $11.88 | 6,291 |
| 2024-11-14 | $11.93 | $11.97 | $11.91 | $11.95 | $11.90 | 2,491 |
| 2024-11-13 | $12.03 | $12.03 | $11.94 | $11.97 | $11.92 | 6,599 |
| 2024-11-12 | $12.06 | $12.06 | $11.94 | $11.95 | $11.91 | 3,614 |
| 2024-11-11 | $12.06 | $12.06 | $12.01 | $12.01 | $11.97 | 7,216 |
| 2024-11-08 | $12.03 | $12.04 | $11.88 | $12.01 | $11.97 | 14,272 |
| 2024-11-07 | $11.99 | $12.01 | $11.93 | $11.96 | $11.92 | 22,731 |
| 2024-11-06 | $11.94 | $11.94 | $11.90 | $11.90 | $11.86 | 6,986 |
| 2024-11-05 | $12.04 | $12.04 | $11.95 | $11.97 | $11.93 | 4,809 |
| 2024-11-04 | $12.03 | $12.05 | $11.97 | $11.97 | $11.93 | 4,277 |
| 2024-11-01 | $11.96 | $12.04 | $11.85 | $11.94 | $11.90 | 13,799 |
| 2024-10-31 | $11.96 | $11.96 | $11.90 | $11.93 | $11.89 | 10,869 |
| 2024-10-30 | $11.95 | $11.96 | $11.90 | $11.95 | $11.91 | 14,326 |
| 2024-10-29 | $11.90 | $11.90 | $11.85 | $11.86 | $11.82 | 14,514 |
| 2024-10-28 | $12.06 | $12.06 | $11.93 | $11.93 | $11.89 | 25,662 |
| 2024-10-25 | $12.04 | $12.06 | $12.01 | $12.01 | $11.97 | 1,110 |
| 2024-10-24 | $11.99 | $12.02 | $11.95 | $11.96 | $11.92 | 3,358 |
| 2024-10-23 | $12.14 | $12.14 | $12.02 | $12.02 | $11.97 | 5,875 |
| 2024-10-22 | $12.01 | $12.20 | $12.01 | $12.16 | $12.12 | 23,542 |
| 2024-10-21 | $12.15 | $12.19 | $12.07 | $12.07 | $12.03 | 3,216 |
| 2024-10-18 | $12.15 | $12.15 | $12.12 | $12.15 | $12.11 | 1,536 |
| 2024-10-17 | $12.20 | $12.20 | $12.09 | $12.10 | $12.05 | 6,943 |
| 2024-10-16 | $12.11 | $12.16 | $12.05 | $12.09 | $12.05 | 17,425 |
| 2024-10-15 | $12.05 | $12.08 | $12.03 | $12.03 | $11.99 | 8,403 |
| 2024-10-14 | $12.19 | $12.19 | $12.09 | $12.11 | $12.03 | 9,841 |
| 2024-10-11 | $12.09 | $12.12 | $12.07 | $12.09 | $12.01 | 2,639 |
| 2024-10-10 | $12.07 | $12.15 | $12.07 | $12.15 | $12.07 | 5,239 |
| 2024-10-09 | $12.13 | $12.13 | $12.07 | $12.07 | $11.98 | 4,260 |
| 2024-10-08 | $12.02 | $12.11 | $12.02 | $12.08 | $12.00 | 2,393 |
| 2024-10-07 | $12.03 | $12.13 | $12.03 | $12.06 | $11.98 | 6,113 |
| 2024-10-04 | $12.09 | $12.09 | $12.04 | $12.04 | $11.96 | 4,650 |
| 2024-10-03 | $12.21 | $12.21 | $12.07 | $12.11 | $12.02 | 2,473 |
| 2024-10-02 | $12.37 | $12.37 | $12.09 | $12.13 | $12.04 | 18,577 |
| 2024-10-01 | $12.40 | $12.40 | $12.15 | $12.18 | $12.09 | 8,691 |
| 2024-09-30 | $12.25 | $12.25 | $12.12 | $12.17 | $12.08 | 4,164 |
| 2024-09-27 | $12.17 | $12.17 | $12.10 | $12.10 | $12.02 | 6,803 |
| 2024-09-26 | $12.14 | $12.14 | $12.05 | $12.09 | $12.01 | 2,410 |
| 2024-09-25 | $12.11 | $12.11 | $12.02 | $12.06 | $11.98 | 6,440 |
| 2024-09-24 | $12.16 | $12.16 | $12.01 | $12.05 | $11.97 | 564 |
| 2024-09-23 | $12.14 | $12.23 | $12.03 | $12.05 | $11.97 | 12,526 |
| 2024-09-20 | $12.11 | $12.15 | $12.08 | $12.08 | $12.08 | 1,462 |
| 2024-09-19 | $12.22 | $12.22 | $12.14 | $12.15 | $12.15 | 11,292 |
| 2024-09-18 | $12.20 | $12.20 | $12.08 | $12.17 | $12.17 | 10,167 |
| 2024-09-17 | $12.20 | $12.20 | $12.12 | $12.12 | $12.12 | 2,876 |
| 2024-09-16 | $12.22 | $12.22 | $12.12 | $12.12 | $12.12 | 2,185 |
| 2024-09-13 | $12.20 | $12.20 | $12.11 | $12.14 | $12.14 | 872 |
| 2024-09-12 | $12.20 | $12.20 | $12.11 | $12.14 | $12.10 | 6,948 |
| 2024-09-11 | $12.17 | $12.17 | $12.08 | $12.12 | $12.08 | 8,559 |
| 2024-09-10 | $12.08 | $12.08 | $12.01 | $12.06 | $12.02 | 1,563 |
| 2024-09-09 | $12.12 | $12.20 | $11.99 | $12.01 | $11.97 | 5,119 |
| 2024-09-06 | $12.12 | $12.12 | $12.03 | $12.03 | $11.98 | 1,621 |
| 2024-09-05 | $12.07 | $12.07 | $11.95 | $12.06 | $12.02 | 9,902 |
| 2024-09-04 | $11.89 | $12.06 | $11.81 | $11.95 | $11.91 | 24,910 |
| 2024-09-03 | $11.89 | $11.89 | $11.78 | $11.87 | $11.83 | 13,922 |
| 2024-08-30 | $11.80 | $11.88 | $11.79 | $11.88 | $11.84 | 13,314 |
| 2024-08-29 | $11.85 | $11.85 | $11.80 | $11.80 | $11.76 | 5,184 |
| 2024-08-28 | $11.89 | $11.89 | $11.80 | $11.80 | $11.76 | 1,002 |
| 2024-08-27 | $11.78 | $11.86 | $11.78 | $11.80 | $11.76 | 6,835 |
| 2024-08-26 | $11.89 | $11.89 | $11.82 | $11.84 | $11.80 | 3,219 |
| 2024-08-23 | $11.89 | $11.89 | $11.59 | $11.78 | $11.74 | 13,695 |
| 2024-08-22 | $11.89 | $11.89 | $11.75 | $11.79 | $11.75 | 4,701 |
| 2024-08-21 | $11.89 | $11.89 | $11.78 | $11.78 | $11.74 | 5,676 |
| 2024-08-20 | $11.87 | $11.87 | $11.77 | $11.77 | $11.73 | 9,855 |
| 2024-08-19 | $11.66 | $11.83 | $11.66 | $11.77 | $11.73 | 5,844 |
| 2024-08-16 | $11.69 | $11.79 | $11.69 | $11.77 | $11.73 | 10,165 |
| 2024-08-15 | $11.88 | $11.88 | $11.62 | $11.65 | $11.61 | 14,350 |
| 2024-08-14 | $11.89 | $11.89 | $11.81 | $11.81 | $11.73 | 6,249 |
| 2024-08-13 | $11.89 | $11.89 | $11.81 | $11.81 | $11.73 | 273 |
| 2024-08-12 | $11.89 | $11.89 | $11.77 | $11.83 | $11.75 | 1,047 |
| 2024-08-09 | $11.89 | $11.89 | $11.83 | $11.83 | $11.75 | 4,695 |
| 2024-08-08 | $11.94 | $11.94 | $11.76 | $11.78 | $11.70 | 12,612 |
| 2024-08-07 | $11.80 | $11.95 | $11.71 | $11.77 | $11.69 | 28,390 |
| 2024-08-06 | $11.74 | $11.75 | $11.67 | $11.75 | $11.67 | 22,777 |
| 2024-08-05 | $11.79 | $11.79 | $11.68 | $11.68 | $11.60 | 10,297 |
| 2024-08-02 | $11.76 | $11.80 | $11.73 | $11.74 | $11.66 | 12,651 |
| 2024-08-01 | $11.72 | $11.86 | $11.71 | $11.75 | $11.67 | 13,801 |
| 2024-07-31 | $11.65 | $11.72 | $11.65 | $11.70 | $11.62 | 8,920 |
| 2024-07-30 | $11.62 | $11.65 | $11.61 | $11.64 | $11.56 | 11,928 |
| 2024-07-29 | $11.62 | $11.70 | $11.59 | $11.63 | $11.55 | 16,863 |
| 2024-07-26 | $11.62 | $11.68 | $11.62 | $11.65 | $11.56 | 8,205 |
| 2024-07-25 | $11.56 | $12.04 | $11.51 | $11.65 | $11.57 | 15,016 |
| 2024-07-24 | $11.70 | $11.70 | $11.59 | $11.64 | $11.56 | 10,498 |
| 2024-07-23 | $11.70 | $11.73 | $11.70 | $11.73 | $11.65 | 2,395 |
| 2024-07-22 | $11.66 | $11.71 | $11.66 | $11.70 | $11.62 | 2,089 |
| 2024-07-19 | $11.66 | $11.70 | $11.65 | $11.70 | $11.61 | 8,774 |
| 2024-07-18 | $11.68 | $11.69 | $11.67 | $11.67 | $11.59 | 2,105 |
| 2024-07-17 | $11.67 | $11.70 | $11.62 | $11.68 | $11.60 | 4,762 |
| 2024-07-16 | $11.74 | $11.78 | $11.61 | $11.74 | $11.66 | 9,614 |
| 2024-07-15 | $11.75 | $11.80 | $11.70 | $11.72 | $11.64 | 5,071 |
| 2024-07-12 | $11.80 | $11.84 | $11.80 | $11.82 | $11.70 | 4,645 |
| 2024-07-11 | $11.71 | $11.78 | $11.71 | $11.78 | $11.66 | 16,415 |
| 2024-07-10 | $11.67 | $11.75 | $11.66 | $11.71 | $11.59 | 4,934 |
| 2024-07-09 | $11.64 | $11.71 | $11.64 | $11.71 | $11.59 | 3,485 |
| 2024-07-08 | $11.64 | $11.70 | $11.64 | $11.65 | $11.53 | 5,138 |
| 2024-07-05 | $11.71 | $11.71 | $11.68 | $11.68 | $11.56 | 354 |
| 2024-07-03 | $11.69 | $11.69 | $11.69 | $11.69 | $11.57 | 497 |
| 2024-07-02 | $11.63 | $11.69 | $11.63 | $11.65 | $11.53 | 5,154 |
| 2024-07-01 | $11.74 | $11.75 | $11.62 | $11.68 | $11.56 | 4,749 |
| 2024-06-28 | $11.68 | $11.72 | $11.60 | $11.70 | $11.58 | 8,000 |
| 2024-06-27 | $11.62 | $11.62 | $11.62 | $11.62 | $11.50 | 502 |
| 2024-06-26 | $11.64 | $11.64 | $11.64 | $11.64 | $11.52 | 191 |
| 2024-06-25 | $11.63 | $11.72 | $11.63 | $11.64 | $11.52 | 9,778 |
| 2024-06-24 | $11.68 | $11.69 | $11.63 | $11.64 | $11.52 | 4,357 |
| 2024-06-21 | $11.73 | $11.73 | $11.64 | $11.65 | $11.53 | 11,657 |
| 2024-06-20 | $11.68 | $11.75 | $11.63 | $11.67 | $11.55 | 3,161 |
| 2024-06-18 | $11.67 | $11.75 | $11.67 | $11.74 | $11.62 | 3,197 |
| 2024-06-17 | $11.75 | $11.78 | $11.71 | $11.73 | $11.61 | 7,670 |
| 2024-06-14 | $11.72 | $11.72 | $11.70 | $11.70 | $11.70 | 4,693 |
| 2024-06-13 | $11.75 | $11.79 | $11.70 | $11.77 | $11.73 | 5,798 |
| 2024-06-12 | $11.80 | $11.85 | $11.70 | $11.74 | $11.70 | 12,376 |
| 2024-06-11 | $11.70 | $11.78 | $11.70 | $11.78 | $11.74 | 1,210 |
| 2024-06-10 | $11.57 | $11.75 | $11.53 | $11.72 | $11.72 | 13,065 |
| 2024-06-07 | $11.60 | $11.71 | $11.56 | $11.63 | $11.63 | 12,494 |
| 2024-06-06 | $11.73 | $11.78 | $11.66 | $11.73 | $11.73 | 2,330 |
| 2024-06-05 | $11.68 | $11.76 | $11.67 | $11.74 | $11.74 | 19,003 |
| 2024-06-04 | $11.68 | $11.75 | $11.68 | $11.70 | $11.70 | 8,040 |
| 2024-06-03 | $11.67 | $11.67 | $11.60 | $11.65 | $11.65 | 17,093 |
| 2024-05-31 | $11.58 | $11.61 | $11.54 | $11.59 | $11.59 | 7,937 |
| 2024-05-30 | $11.55 | $11.59 | $11.50 | $11.50 | $11.50 | 25,564 |
| 2024-05-29 | $11.60 | $11.60 | $11.45 | $11.50 | $11.50 | 18,668 |
| 2024-05-28 | $11.62 | $11.68 | $11.57 | $11.59 | $11.59 | 8,642 |
| 2024-05-24 | $11.65 | $11.69 | $11.65 | $11.65 | $11.65 | 9,752 |
| 2024-05-23 | $11.83 | $11.83 | $11.66 | $11.66 | $11.66 | 8,520 |
| 2024-05-22 | $11.81 | $11.81 | $11.79 | $11.81 | $11.81 | 1,451 |
| 2024-05-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 267 |
| 2024-05-20 | $11.77 | $12.04 | $11.77 | $11.84 | $11.84 | 4,558 |
| 2024-05-17 | $11.88 | $11.97 | $11.81 | $11.83 | $11.83 | 6,930 |
| 2024-05-16 | $11.95 | $11.95 | $11.77 | $11.82 | $11.82 | 8,865 |
| 2024-05-15 | $11.84 | $11.97 | $11.84 | $11.89 | $11.89 | 9,924 |
| 2024-05-14 | $11.93 | $12.00 | $11.74 | $11.76 | $11.76 | 11,371 |
| 2024-05-13 | $11.87 | $11.89 | $11.72 | $11.81 | $11.77 | 4,905 |
| 2024-05-10 | $11.84 | $11.88 | $11.78 | $11.84 | $11.80 | 1,759 |
| 2024-05-09 | $11.95 | $11.95 | $11.89 | $11.90 | $11.90 | 2,735 |
| 2024-05-08 | $11.79 | $11.90 | $11.79 | $11.84 | $11.84 | 4,392 |
| 2024-05-07 | $11.76 | $11.90 | $11.76 | $11.90 | $11.90 | 512 |
| 2024-05-06 | $11.65 | $11.96 | $11.65 | $11.76 | $11.76 | 15,256 |
| 2024-05-03 | $11.79 | $11.88 | $11.71 | $11.71 | $11.71 | 1,858 |
| 2024-05-02 | $11.75 | $11.75 | $11.69 | $11.69 | $11.69 | 641 |
| 2024-05-01 | $11.79 | $11.79 | $11.63 | $11.66 | $11.66 | 3,478 |
| 2024-04-30 | $11.57 | $11.63 | $11.54 | $11.60 | $11.60 | 29,634 |
| 2024-04-29 | $11.61 | $11.74 | $11.54 | $11.54 | $11.54 | 18,631 |
| 2024-04-26 | $11.60 | $11.71 | $11.59 | $11.62 | $11.62 | 4,003 |
| 2024-04-25 | $11.54 | $11.58 | $11.54 | $11.58 | $11.58 | 3,351 |
| 2024-04-24 | $11.65 | $11.65 | $11.54 | $11.60 | $11.60 | 5,405 |
| 2024-04-23 | $11.57 | $11.70 | $11.55 | $11.57 | $11.57 | 3,859 |
| 2024-04-22 | $11.51 | $11.62 | $11.51 | $11.54 | $11.54 | 1,348 |
| 2024-04-19 | $11.67 | $11.67 | $11.51 | $11.51 | $11.51 | 6,675 |
| 2024-04-18 | $11.51 | $11.57 | $11.51 | $11.56 | $11.56 | 2,219 |
| 2024-04-17 | $11.65 | $11.65 | $11.53 | $11.58 | $11.58 | 5,291 |
| 2024-04-16 | $11.47 | $11.56 | $11.47 | $11.56 | $11.56 | 4,216 |
| 2024-04-15 | $11.50 | $11.56 | $11.49 | $11.52 | $11.52 | 12,118 |
| 2024-04-12 | $11.57 | $11.57 | $11.49 | $11.53 | $11.53 | 15,160 |
| 2024-04-11 | $11.69 | $11.69 | $11.56 | $11.63 | $11.63 | 3,658 |
| 2024-04-10 | $11.65 | $11.65 | $11.52 | $11.57 | $11.57 | 19,215 |
| 2024-04-09 | $11.56 | $11.71 | $11.56 | $11.71 | $11.71 | 7,576 |
| 2024-04-08 | $11.51 | $11.60 | $11.51 | $11.59 | $11.59 | 4,564 |
| 2024-04-05 | $11.64 | $11.66 | $11.51 | $11.57 | $11.57 | 11,218 |
| 2024-04-04 | $11.61 | $11.69 | $11.61 | $11.66 | $11.66 | 13,070 |
| 2024-04-03 | $11.61 | $11.67 | $11.61 | $11.66 | $11.66 | 5,073 |
| 2024-04-02 | $11.57 | $11.68 | $11.57 | $11.66 | $11.66 | 16,795 |
| 2024-04-01 | $11.71 | $11.71 | $11.58 | $11.60 | $11.60 | 9,594 |
| 2024-03-28 | $11.68 | $11.84 | $11.64 | $11.64 | $11.64 | 16,148 |
| 2024-03-27 | $11.71 | $11.71 | $11.68 | $11.68 | $11.68 | 4,934 |
| 2024-03-26 | $11.64 | $11.68 | $11.62 | $11.63 | $11.63 | 7,908 |
| 2024-03-25 | $11.04 | $11.73 | $11.04 | $11.62 | $11.62 | 32,804 |
| 2024-03-22 | $11.75 | $11.75 | $11.67 | $11.73 | $11.73 | 8,893 |
| 2024-03-21 | $11.62 | $11.69 | $11.62 | $11.68 | $11.68 | 7,718 |
| 2024-03-20 | $11.64 | $11.72 | $11.60 | $11.64 | $11.64 | 7,933 |
| 2024-03-19 | $11.67 | $11.71 | $11.66 | $11.66 | $11.66 | 3,235 |
| 2024-03-18 | $11.63 | $11.70 | $11.63 | $11.66 | $11.66 | 12,010 |
| 2024-03-15 | $11.58 | $11.75 | $11.58 | $11.66 | $11.66 | 9,216 |
| 2024-03-14 | $11.62 | $12.00 | $11.58 | $11.63 | $11.63 | 13,592 |
| 2024-03-13 | $11.63 | $11.68 | $11.63 | $11.67 | $11.63 | 8,956 |
| 2024-03-12 | $11.61 | $11.67 | $11.59 | $11.66 | $11.62 | 42,709 |
| 2024-03-11 | $11.67 | $11.67 | $11.60 | $11.63 | $11.59 | 9,250 |
| 2024-03-08 | $11.64 | $11.67 | $11.62 | $11.63 | $11.59 | 13,356 |
| 2024-03-07 | $11.69 | $11.70 | $11.65 | $11.66 | $11.62 | 17,119 |
| 2024-03-06 | $11.67 | $11.72 | $11.66 | $11.68 | $11.64 | 17,254 |
| 2024-03-05 | $11.69 | $11.75 | $11.69 | $11.70 | $11.66 | 5,099 |
| 2024-03-04 | $11.77 | $11.94 | $11.63 | $11.69 | $11.65 | 10,315 |
| 2024-03-01 | $11.80 | $11.80 | $11.70 | $11.70 | $11.66 | 18,207 |
| 2024-02-29 | $11.72 | $11.72 | $11.64 | $11.72 | $11.68 | 5,984 |
| 2024-02-28 | $11.73 | $11.74 | $11.65 | $11.65 | $11.61 | 23,394 |
| 2024-02-27 | $11.70 | $11.79 | $11.70 | $11.70 | $11.66 | 18,135 |
| 2024-02-26 | $11.75 | $11.82 | $11.70 | $11.73 | $11.69 | 12,246 |
| 2024-02-23 | $11.80 | $11.88 | $11.78 | $11.78 | $11.78 | 10,341 |
| 2024-02-22 | $11.88 | $11.99 | $11.88 | $11.88 | $11.88 | 2,040 |
| 2024-02-21 | $11.94 | $11.94 | $11.87 | $11.87 | $11.87 | 2,177 |
| 2024-02-20 | $11.75 | $11.95 | $11.74 | $11.83 | $11.83 | 5,607 |
| 2024-02-16 | $11.85 | $11.85 | $11.74 | $11.84 | $11.84 | 4,436 |
| 2024-02-15 | $11.76 | $11.87 | $11.74 | $11.81 | $11.81 | 6,856 |
| 2024-02-14 | $11.69 | $11.81 | $11.69 | $11.74 | $11.74 | 7,592 |
| 2024-02-13 | $11.94 | $11.94 | $11.66 | $11.74 | $11.70 | 4,634 |
| 2024-02-12 | $11.82 | $11.88 | $11.78 | $11.83 | $11.79 | 15,075 |
| 2024-02-09 | $11.85 | $11.85 | $11.78 | $11.82 | $11.82 | 8,584 |
| 2024-02-08 | $11.91 | $11.91 | $11.78 | $11.83 | $11.83 | 13,418 |
| 2024-02-07 | $11.90 | $11.95 | $11.79 | $11.85 | $11.85 | 6,553 |
| 2024-02-06 | $11.76 | $11.97 | $11.76 | $11.95 | $11.95 | 6,612 |
| 2024-02-05 | $12.02 | $12.02 | $11.80 | $11.82 | $11.82 | 6,938 |
| 2024-02-02 | $12.03 | $12.25 | $11.83 | $12.10 | $12.10 | 4,050 |
| 2024-02-01 | $11.98 | $12.20 | $11.93 | $12.20 | $12.20 | 9,376 |
| 2024-01-31 | $11.81 | $11.93 | $11.81 | $11.93 | $11.93 | 4,253 |
| 2024-01-30 | $11.84 | $11.93 | $11.80 | $11.82 | $11.82 | 4,358 |
| 2024-01-29 | $11.72 | $11.76 | $11.71 | $11.76 | $11.76 | 5,991 |
| 2024-01-26 | $11.83 | $11.83 | $11.70 | $11.71 | $11.71 | 1,127 |
| 2024-01-25 | $11.80 | $11.89 | $11.73 | $11.73 | $11.73 | 3,880 |
| 2024-01-24 | $11.81 | $11.81 | $11.64 | $11.70 | $11.70 | 3,559 |
| 2024-01-23 | $11.73 | $11.73 | $11.62 | $11.70 | $11.70 | 8,622 |
| 2024-01-22 | $11.68 | $11.73 | $11.65 | $11.67 | $11.67 | 4,474 |
| 2024-01-19 | $11.61 | $11.61 | $11.48 | $11.61 | $11.61 | 6,193 |
| 2024-01-18 | $11.63 | $11.69 | $11.60 | $11.62 | $11.62 | 8,704 |
| 2024-01-17 | $11.60 | $11.72 | $11.60 | $11.65 | $11.65 | 10,166 |
| 2024-01-16 | $11.65 | $11.71 | $11.65 | $11.67 | $11.67 | 14,915 |
| 2024-01-12 | $11.72 | $11.78 | $11.67 | $11.73 | $11.73 | 6,897 |
| 2024-01-11 | $11.86 | $11.86 | $11.70 | $11.75 | $11.75 | 7,082 |
| 2024-01-10 | $11.83 | $11.93 | $11.80 | $11.81 | $11.77 | 1,830 |
| 2024-01-09 | $11.81 | $12.00 | $11.78 | $11.78 | $11.74 | 3,124 |
| 2024-01-08 | $11.81 | $12.04 | $11.81 | $11.87 | $11.83 | 5,482 |
| 2024-01-05 | $11.90 | $11.90 | $11.84 | $11.89 | $11.85 | 843 |
| 2024-01-04 | $11.89 | $11.92 | $11.81 | $11.84 | $11.80 | 2,019 |
| 2024-01-03 | $11.77 | $11.88 | $11.66 | $11.87 | $11.83 | 3,328 |
| 2024-01-02 | $11.81 | $11.81 | $11.64 | $11.79 | $11.75 | 17,328 |
| 2023-12-29 | $11.65 | $11.75 | $11.64 | $11.75 | $11.75 | 12,345 |
| 2023-12-28 | $11.78 | $11.88 | $11.61 | $11.61 | $11.61 | 32,177 |
| 2023-12-27 | $11.84 | $11.84 | $11.67 | $11.82 | $11.82 | 7,759 |
| 2023-12-26 | $12.07 | $12.07 | $11.70 | $11.78 | $11.78 | 34,681 |
| 2023-12-22 | $12.00 | $12.05 | $11.91 | $12.01 | $12.01 | 20,232 |
| 2023-12-21 | $11.80 | $12.29 | $11.69 | $11.91 | $11.91 | 54,776 |
| 2023-12-20 | $11.82 | $11.91 | $11.61 | $11.78 | $11.78 | 28,089 |
| 2023-12-19 | $11.81 | $11.82 | $11.69 | $11.72 | $11.72 | 11,360 |
| 2023-12-18 | $11.78 | $11.78 | $11.60 | $11.74 | $11.74 | 20,289 |
| 2023-12-15 | $11.80 | $11.86 | $11.72 | $11.72 | $11.72 | 5,323 |
| 2023-12-14 | $11.73 | $11.81 | $11.71 | $11.75 | $11.75 | 6,507 |
| 2023-12-13 | $11.59 | $11.72 | $11.49 | $11.69 | $11.65 | 14,136 |
| 2023-12-12 | $11.69 | $11.69 | $11.51 | $11.65 | $11.61 | 13,750 |
| 2023-12-11 | $11.39 | $11.52 | $11.38 | $11.52 | $11.48 | 11,422 |
| 2023-12-08 | $11.48 | $11.51 | $11.36 | $11.47 | $11.43 | 21,687 |
| 2023-12-07 | $11.50 | $11.60 | $11.50 | $11.55 | $11.51 | 14,722 |
| 2023-12-06 | $11.44 | $11.57 | $11.32 | $11.45 | $11.41 | 25,228 |
| 2023-12-05 | $11.40 | $11.40 | $11.33 | $11.37 | $11.33 | 10,025 |
| 2023-12-04 | $11.29 | $11.36 | $11.28 | $11.36 | $11.32 | 9,228 |
| 2023-12-01 | $11.44 | $11.45 | $11.27 | $11.36 | $11.32 | 38,754 |
| 2023-11-30 | $11.42 | $11.45 | $11.35 | $11.37 | $11.33 | 17,073 |
| 2023-11-29 | $11.34 | $11.45 | $11.31 | $11.41 | $11.37 | 38,032 |
| 2023-11-28 | $11.39 | $11.41 | $11.33 | $11.41 | $11.37 | 7,723 |
| 2023-11-27 | $11.40 | $11.40 | $11.32 | $11.34 | $11.30 | 10,791 |
| 2023-11-24 | $11.40 | $11.40 | $11.24 | $11.28 | $11.24 | 3,587 |
| 2023-11-22 | $11.34 | $11.38 | $11.30 | $11.30 | $11.30 | 10,370 |
| 2023-11-21 | $11.36 | $11.36 | $11.24 | $11.26 | $11.26 | 9,446 |
| 2023-11-20 | $11.17 | $11.47 | $11.14 | $11.31 | $11.31 | 61,782 |
| 2023-11-17 | $11.15 | $11.30 | $11.15 | $11.19 | $11.19 | 11,427 |
| 2023-11-16 | $11.21 | $11.39 | $11.15 | $11.30 | $11.30 | 32,762 |
| 2023-11-15 | $11.22 | $11.24 | $11.06 | $11.15 | $11.15 | 26,821 |
| 2023-11-14 | $11.16 | $11.23 | $11.16 | $11.21 | $11.21 | 3,188 |
| 2023-11-13 | $11.11 | $11.18 | $11.01 | $11.06 | $11.02 | 7,553 |
| 2023-11-10 | $11.03 | $11.13 | $11.00 | $11.07 | $11.03 | 10,953 |
| 2023-11-09 | $11.14 | $11.17 | $11.00 | $11.07 | $11.03 | 15,579 |
| 2023-11-08 | $10.98 | $11.11 | $10.98 | $11.08 | $11.04 | 23,397 |
| 2023-11-07 | $11.19 | $11.25 | $10.64 | $10.90 | $10.86 | 52,062 |
| 2023-11-06 | $11.14 | $11.14 | $11.05 | $11.08 | $11.04 | 9,334 |
| 2023-11-03 | $11.13 | $11.18 | $11.07 | $11.10 | $11.10 | 4,648 |
| 2023-11-02 | $11.13 | $11.22 | $10.97 | $11.00 | $11.00 | 42,850 |
| 2023-11-01 | $11.14 | $11.24 | $11.11 | $11.11 | $11.11 | 1,772 |
| 2023-10-31 | $10.90 | $11.13 | $10.90 | $11.08 | $11.08 | 4,593 |
| 2023-10-30 | $10.91 | $11.05 | $10.90 | $10.90 | $10.90 | 10,647 |
| 2023-10-27 | $10.94 | $11.04 | $10.88 | $10.90 | $10.90 | 2,310 |
| 2023-10-26 | $10.96 | $11.06 | $10.93 | $11.00 | $11.00 | 18,274 |
| 2023-10-25 | $11.09 | $11.09 | $10.95 | $10.96 | $10.96 | 9,180 |
| 2023-10-24 | $11.01 | $11.13 | $10.77 | $10.99 | $10.99 | 13,862 |
| 2023-10-23 | $10.94 | $11.01 | $10.89 | $10.97 | $10.97 | 9,837 |
| 2023-10-20 | $10.91 | $11.04 | $10.91 | $11.03 | $11.03 | 3,152 |
| 2023-10-19 | $10.99 | $11.08 | $10.94 | $10.99 | $10.99 | 9,913 |
| 2023-10-18 | $11.19 | $11.20 | $11.10 | $11.10 | $11.10 | 10,760 |
| 2023-10-17 | $10.95 | $11.16 | $10.88 | $11.16 | $11.16 | 13,724 |
| 2023-10-16 | $11.25 | $11.28 | $11.14 | $11.23 | $11.23 | 20,329 |
| 2023-10-13 | $11.25 | $11.36 | $11.23 | $11.23 | $11.23 | 5,098 |
| 2023-10-12 | $11.27 | $11.27 | $11.22 | $11.22 | $11.22 | 10,616 |
| 2023-10-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.26 | 123 |
| 2023-10-10 | $11.25 | $11.37 | $11.25 | $11.36 | $11.32 | 637 |
| 2023-10-09 | $11.31 | $11.31 | $11.31 | $11.31 | $11.27 | 114 |
| 2023-10-06 | $11.27 | $11.27 | $11.20 | $11.20 | $11.16 | 4,310 |
| 2023-10-05 | $11.32 | $11.37 | $11.30 | $11.32 | $11.28 | 3,183 |
| 2023-10-04 | $11.46 | $11.60 | $11.28 | $11.28 | $11.24 | 10,369 |
| 2023-10-03 | $11.47 | $11.55 | $11.41 | $11.41 | $11.37 | 2,183 |
| 2023-10-02 | $11.66 | $11.66 | $11.48 | $11.53 | $11.49 | 2,456 |
| 2023-09-29 | $11.53 | $11.56 | $11.25 | $11.54 | $11.50 | 4,359 |
| 2023-09-28 | $11.45 | $11.55 | $11.36 | $11.45 | $11.41 | 4,966 |
| 2023-09-27 | $11.47 | $11.49 | $11.45 | $11.45 | $11.41 | 11,358 |
| 2023-09-26 | $11.37 | $11.59 | $11.23 | $11.46 | $11.42 | 44,414 |
| 2023-09-25 | $11.38 | $11.40 | $11.37 | $11.37 | $11.33 | 28,380 |
| 2023-09-22 | $11.64 | $11.64 | $11.35 | $11.38 | $11.34 | 10,096 |
| 2023-09-21 | $11.69 | $11.70 | $11.52 | $11.53 | $11.49 | 7,698 |
| 2023-09-20 | $11.74 | $11.85 | $11.70 | $11.70 | $11.66 | 5,237 |
| 2023-09-19 | $11.70 | $11.72 | $11.69 | $11.70 | $11.66 | 5,712 |
| 2023-09-18 | $11.70 | $11.78 | $11.70 | $11.76 | $11.72 | 2,628 |
| 2023-09-15 | $11.71 | $11.78 | $11.71 | $11.78 | $11.78 | 802 |
| 2023-09-14 | $11.69 | $11.79 | $11.67 | $11.67 | $11.67 | 5,840 |
| 2023-09-13 | $11.86 | $11.86 | $11.48 | $11.74 | $11.70 | 18,467 |
| 2023-09-12 | $11.84 | $11.86 | $11.83 | $11.86 | $11.82 | 775 |
| 2023-09-11 | $11.83 | $11.89 | $11.71 | $11.84 | $11.80 | 18,426 |
| 2023-09-08 | $11.83 | $11.94 | $11.82 | $11.94 | $11.90 | 5,584 |
| 2023-09-07 | $11.87 | $11.87 | $11.79 | $11.84 | $11.84 | 2,567 |
| 2023-09-06 | $11.80 | $11.96 | $11.80 | $11.96 | $11.96 | 829 |
| 2023-09-05 | $11.76 | $11.86 | $11.75 | $11.86 | $11.86 | 8,495 |
| 2023-09-01 | $11.77 | $11.94 | $11.77 | $11.82 | $11.82 | 6,714 |
| 2023-08-31 | $11.96 | $11.96 | $11.72 | $11.73 | $11.73 | 12,645 |
| 2023-08-30 | $11.81 | $11.96 | $11.72 | $11.96 | $11.96 | 17,031 |
| 2023-08-29 | $11.71 | $11.74 | $11.70 | $11.71 | $11.71 | 9,080 |
| 2023-08-28 | $11.73 | $11.73 | $11.71 | $11.71 | $11.71 | 532 |
| 2023-08-25 | $11.72 | $11.72 | $11.60 | $11.61 | $11.61 | 2,249 |
| 2023-08-24 | $11.80 | $11.80 | $11.64 | $11.67 | $11.67 | 5,368 |
| 2023-08-23 | $11.79 | $11.79 | $11.59 | $11.74 | $11.74 | 12,739 |
| 2023-08-22 | $11.70 | $11.75 | $11.70 | $11.72 | $11.72 | 10,992 |
| 2023-08-21 | $11.68 | $11.76 | $11.68 | $11.70 | $11.70 | 3,754 |
| 2023-08-18 | $11.80 | $11.81 | $11.72 | $11.74 | $11.74 | 4,783 |
| 2023-08-17 | $11.72 | $11.76 | $11.70 | $11.73 | $11.73 | 8,771 |
| 2023-08-16 | $11.75 | $11.85 | $11.69 | $11.69 | $11.69 | 10,099 |
| 2023-08-15 | $11.97 | $11.97 | $11.75 | $11.75 | $11.75 | 6,375 |
| 2023-08-14 | $11.78 | $11.93 | $11.75 | $11.86 | $11.86 | 10,791 |
| 2023-08-11 | $11.88 | $12.31 | $11.85 | $11.85 | $11.81 | 27,914 |
| 2023-08-10 | $12.19 | $12.19 | $11.85 | $11.89 | $11.85 | 5,264 |
| 2023-08-09 | $12.25 | $12.25 | $12.03 | $12.07 | $12.03 | 10,166 |
| 2023-08-08 | $12.31 | $12.37 | $12.16 | $12.34 | $12.30 | 12,142 |
| 2023-08-07 | $12.18 | $12.28 | $12.13 | $12.28 | $12.24 | 1,587 |
| 2023-08-04 | $12.26 | $12.26 | $12.11 | $12.23 | $12.19 | 12,792 |
| 2023-08-03 | $12.25 | $12.33 | $12.12 | $12.17 | $12.13 | 14,084 |
| 2023-08-02 | $12.41 | $12.44 | $12.26 | $12.26 | $12.22 | 7,331 |
| 2023-08-01 | $12.39 | $12.39 | $12.31 | $12.31 | $12.27 | 1,365 |
| 2023-07-31 | $12.24 | $12.45 | $12.24 | $12.29 | $12.25 | 6,166 |
| 2023-07-28 | $12.31 | $12.45 | $12.22 | $12.24 | $12.24 | 4,386 |
| 2023-07-27 | $12.34 | $12.34 | $12.16 | $12.21 | $12.21 | 4,027 |
| 2023-07-26 | $12.40 | $12.40 | $12.29 | $12.32 | $12.32 | 3,213 |
| 2023-07-25 | $12.39 | $12.44 | $12.19 | $12.26 | $12.26 | 2,744 |
| 2023-07-24 | $12.37 | $12.40 | $12.28 | $12.30 | $12.30 | 6,078 |
| 2023-07-21 | $12.35 | $12.43 | $12.27 | $12.43 | $12.43 | 2,260 |
| 2023-07-20 | $12.39 | $12.43 | $12.27 | $12.27 | $12.27 | 6,100 |
| 2023-07-19 | $12.30 | $12.40 | $12.20 | $12.39 | $12.39 | 20,304 |
| 2023-07-18 | $12.30 | $12.30 | $12.23 | $12.30 | $12.30 | 2,191 |
| 2023-07-17 | $12.30 | $12.30 | $12.17 | $12.30 | $12.30 | 10,968 |
| 2023-07-14 | $12.04 | $12.41 | $12.04 | $12.39 | $12.39 | 6,567 |
| 2023-07-13 | $12.09 | $12.26 | $12.09 | $12.20 | $12.20 | 5,324 |
| 2023-07-12 | $12.20 | $12.25 | $12.07 | $12.20 | $12.15 | 7,485 |
| 2023-07-11 | $12.00 | $12.13 | $11.95 | $12.09 | $12.05 | 13,226 |
| 2023-07-10 | $12.07 | $12.07 | $11.95 | $11.95 | $11.91 | 2,203 |
| 2023-07-07 | $11.86 | $12.07 | $11.86 | $12.04 | $12.00 | 12,477 |
| 2023-07-06 | $12.07 | $12.07 | $11.85 | $11.95 | $11.91 | 9,180 |
| 2023-07-05 | $11.87 | $11.96 | $11.87 | $11.95 | $11.91 | 6,553 |
| 2023-07-03 | $12.14 | $12.14 | $11.92 | $11.92 | $11.88 | 5,566 |
| 2023-06-30 | $12.04 | $12.04 | $11.88 | $11.88 | $11.84 | 5,770 |
| 2023-06-29 | $12.10 | $12.10 | $12.00 | $12.04 | $12.00 | 2,424 |
| 2023-06-28 | $12.03 | $12.14 | $12.00 | $12.13 | $12.09 | 3,216 |
| 2023-06-27 | $11.82 | $11.93 | $11.77 | $11.92 | $11.88 | 4,670 |
| 2023-06-26 | $12.04 | $12.04 | $11.86 | $11.90 | $11.86 | 4,910 |
| 2023-06-23 | $12.15 | $12.15 | $11.90 | $11.90 | $11.90 | 9,928 |
| 2023-06-22 | $11.91 | $12.06 | $11.91 | $12.06 | $12.06 | 572 |
| 2023-06-21 | $12.05 | $12.05 | $11.91 | $11.99 | $11.99 | 2,624 |
| 2023-06-20 | $12.02 | $12.02 | $11.95 | $11.98 | $11.98 | 2,301 |
| 2023-06-16 | $12.04 | $12.06 | $11.88 | $11.88 | $11.88 | 10,967 |
| 2023-06-15 | $12.10 | $12.10 | $12.02 | $12.06 | $12.06 | 3,357 |
| 2023-06-14 | $12.01 | $12.07 | $12.01 | $12.07 | $12.07 | 2,034 |
| 2023-06-13 | $12.00 | $12.05 | $11.91 | $11.95 | $11.91 | 4,421 |
| 2023-06-12 | $12.00 | $12.00 | $11.87 | $11.92 | $11.88 | 1,843 |
| 2023-06-09 | $11.99 | $12.00 | $11.95 | $11.95 | $11.91 | 2,874 |
| 2023-06-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.90 | 185 |
| 2023-06-07 | $11.95 | $11.95 | $11.85 | $11.92 | $11.88 | 1,071 |
| 2023-06-06 | $11.90 | $11.90 | $11.86 | $11.90 | $11.86 | 3,091 |
| 2023-06-05 | $12.21 | $12.21 | $11.54 | $11.86 | $11.82 | 6,300 |
| 2023-06-02 | $12.27 | $12.30 | $12.10 | $12.11 | $12.07 | 4,758 |
| 2023-06-01 | $12.13 | $12.20 | $12.10 | $12.17 | $12.13 | 5,972 |
| 2023-05-31 | $12.10 | $12.10 | $11.83 | $12.00 | $11.96 | 4,336 |
| 2023-05-30 | $12.03 | $12.05 | $11.93 | $12.00 | $11.96 | 1,961 |
| 2023-05-26 | $11.88 | $12.05 | $11.88 | $12.00 | $12.00 | 1,283 |
| 2023-05-25 | $11.97 | $12.10 | $11.89 | $11.89 | $11.89 | 4,359 |
| 2023-05-24 | $11.98 | $11.98 | $11.81 | $11.85 | $11.85 | 3,360 |
| 2023-05-23 | $12.04 | $12.04 | $11.86 | $11.87 | $11.87 | 2,554 |
| 2023-05-22 | $12.08 | $12.08 | $12.00 | $12.00 | $12.00 | 10,796 |
| 2023-05-19 | $12.10 | $12.10 | $12.05 | $12.05 | $12.05 | 893 |
| 2023-05-18 | $12.09 | $12.09 | $12.05 | $12.09 | $12.09 | 770 |
| 2023-05-17 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 268 |
| 2023-05-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 400 |
| 2023-05-15 | $12.05 | $12.05 | $12.00 | $12.00 | $12.00 | 1,135 |
| 2023-05-12 | $11.97 | $11.97 | $11.90 | $11.95 | $11.95 | 4,450 |
| 2023-05-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.06 | 117 |
| 2023-05-10 | $12.10 | $12.10 | $12.01 | $12.10 | $12.10 | 2,789 |
| 2023-05-09 | $12.10 | $12.10 | $11.81 | $12.03 | $12.03 | 14,469 |
| 2023-05-08 | $12.33 | $12.33 | $12.06 | $12.08 | $12.08 | 4,282 |
| 2023-05-05 | $12.04 | $12.26 | $12.04 | $12.26 | $12.26 | 6,648 |
| 2023-05-04 | $11.95 | $12.01 | $11.69 | $12.01 | $12.01 | 4,566 |
| 2023-05-03 | $11.91 | $11.91 | $11.84 | $11.84 | $11.84 | 605 |
| 2023-05-02 | $11.93 | $11.93 | $11.73 | $11.86 | $11.86 | 5,229 |
| 2023-05-01 | $12.00 | $12.00 | $11.83 | $11.89 | $11.89 | 5,794 |
| 2023-04-28 | $11.87 | $11.96 | $11.87 | $11.96 | $11.96 | 3,368 |
| 2023-04-27 | $11.90 | $11.95 | $11.90 | $11.90 | $11.90 | 1,441 |
| 2023-04-26 | $11.76 | $11.89 | $11.76 | $11.89 | $11.89 | 2,568 |
| 2023-04-25 | $11.96 | $11.96 | $11.80 | $11.80 | $11.80 | 2,891 |
| 2023-04-24 | $11.82 | $11.87 | $11.82 | $11.86 | $11.86 | 3,372 |
| 2023-04-21 | $11.85 | $11.92 | $11.85 | $11.85 | $11.85 | 3,899 |
| 2023-04-20 | $11.82 | $11.89 | $11.82 | $11.85 | $11.85 | 8,549 |
| 2023-04-19 | $11.88 | $11.88 | $11.78 | $11.80 | $11.80 | 3,143 |
| 2023-04-18 | $11.88 | $11.88 | $11.78 | $11.86 | $11.86 | 2,148 |
| 2023-04-17 | $11.80 | $11.86 | $11.80 | $11.86 | $11.86 | 5,186 |
| 2023-04-14 | $11.92 | $11.98 | $11.82 | $11.83 | $11.83 | 15,903 |
| 2023-04-13 | $11.98 | $11.98 | $11.84 | $11.95 | $11.95 | 1,455 |
| 2023-04-12 | $11.92 | $11.96 | $11.90 | $11.95 | $11.91 | 7,484 |
| 2023-04-11 | $11.89 | $11.89 | $11.76 | $11.83 | $11.79 | 7,045 |
| 2023-04-10 | $11.88 | $11.88 | $11.76 | $11.79 | $11.75 | 10,619 |
| 2023-04-06 | $11.94 | $11.98 | $11.88 | $11.88 | $11.84 | 2,432 |
| 2023-04-05 | $11.99 | $11.99 | $11.77 | $11.94 | $11.90 | 5,903 |
| 2023-04-04 | $11.98 | $11.98 | $11.80 | $11.92 | $11.88 | 4,923 |
| 2023-04-03 | $12.05 | $12.05 | $11.63 | $11.83 | $11.79 | 25,828 |
| 2023-03-31 | $12.00 | $12.05 | $11.97 | $12.05 | $12.01 | 1,485 |
| 2023-03-30 | $11.99 | $11.99 | $11.99 | $11.99 | $11.95 | 3,355 |
| 2023-03-29 | $11.94 | $11.94 | $11.94 | $11.94 | $11.90 | 7,276 |
| 2023-03-28 | $11.90 | $11.93 | $11.72 | $11.88 | $11.84 | 3,578 |
| 2023-03-27 | $12.18 | $12.18 | $11.90 | $11.91 | $11.87 | 9,911 |
| 2023-03-24 | $12.06 | $12.21 | $11.89 | $12.21 | $12.17 | 661 |
| 2023-03-23 | $12.17 | $12.20 | $12.01 | $12.02 | $11.98 | 10,268 |
| 2023-03-22 | $12.39 | $12.39 | $12.02 | $12.02 | $11.98 | 2,723 |
| 2023-03-21 | $12.39 | $12.39 | $12.06 | $12.06 | $12.02 | 4,947 |
| 2023-03-20 | $12.25 | $12.25 | $12.15 | $12.15 | $12.11 | 704 |
| 2023-03-17 | $12.00 | $12.13 | $12.00 | $12.13 | $12.09 | 1,610 |
| 2023-03-16 | $12.10 | $12.13 | $12.03 | $12.11 | $12.11 | 3,567 |
| 2023-03-15 | $12.24 | $12.24 | $12.04 | $12.04 | $12.04 | 530 |
| 2023-03-14 | $11.95 | $12.13 | $11.95 | $12.08 | $12.08 | 4,791 |
| 2023-03-13 | $11.85 | $12.13 | $11.85 | $12.11 | $12.07 | 4,169 |
| 2023-03-10 | $11.88 | $12.09 | $11.88 | $12.00 | $11.96 | 739 |
| 2023-03-09 | $11.84 | $11.87 | $11.81 | $11.87 | $11.83 | 9,327 |
| 2023-03-08 | $11.79 | $11.89 | $11.72 | $11.73 | $11.69 | 8,383 |
| 2023-03-07 | $11.87 | $11.96 | $11.70 | $11.72 | $11.68 | 7,113 |
| 2023-03-06 | $12.02 | $12.06 | $11.75 | $11.75 | $11.71 | 6,888 |
| 2023-03-03 | $11.94 | $11.99 | $11.85 | $11.86 | $11.82 | 3,995 |
| 2023-03-02 | $11.91 | $11.95 | $11.80 | $11.89 | $11.85 | 5,297 |
| 2023-03-01 | $12.20 | $12.20 | $11.79 | $11.92 | $11.88 | 3,787 |
| 2023-02-28 | $11.83 | $12.15 | $11.76 | $12.15 | $12.15 | 7,476 |
| 2023-02-27 | $11.74 | $11.83 | $11.73 | $11.83 | $11.83 | 3,685 |
| 2023-02-24 | $12.00 | $12.00 | $11.66 | $11.66 | $11.66 | 2,839 |
| 2023-02-23 | $11.90 | $11.91 | $11.90 | $11.90 | $11.90 | 1,293 |
| 2023-02-22 | $12.00 | $12.07 | $11.91 | $11.91 | $11.91 | 1,294 |
| 2023-02-21 | $12.15 | $12.15 | $11.88 | $11.88 | $11.88 | 4,701 |
| 2023-02-17 | $12.14 | $12.14 | $12.02 | $12.11 | $12.11 | 2,145 |
| 2023-02-16 | $12.15 | $12.15 | $12.08 | $12.11 | $12.11 | 8,010 |
| 2023-02-15 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 138 |
| 2023-02-14 | $12.15 | $12.15 | $12.05 | $12.07 | $12.07 | 2,726 |
| 2023-02-13 | $12.08 | $12.11 | $12.07 | $12.09 | $12.05 | 1,610 |
| 2023-02-10 | $12.22 | $12.22 | $12.05 | $12.07 | $12.03 | 3,162 |
| 2023-02-09 | $12.22 | $12.22 | $12.12 | $12.14 | $12.10 | 1,537 |
| 2023-02-08 | $12.08 | $12.15 | $12.08 | $12.15 | $12.11 | 1,404 |
| 2023-02-07 | $12.10 | $12.16 | $12.06 | $12.11 | $12.07 | 6,112 |
| 2023-02-06 | $12.24 | $12.24 | $12.05 | $12.08 | $12.04 | 12,214 |
| 2023-02-03 | $12.18 | $12.18 | $12.11 | $12.11 | $12.07 | 1,460 |
| 2023-02-02 | $12.28 | $12.39 | $12.19 | $12.27 | $12.23 | 10,255 |
| 2023-02-01 | $12.24 | $12.26 | $12.12 | $12.18 | $12.14 | 5,260 |
| 2023-01-31 | $12.19 | $12.25 | $12.08 | $12.20 | $12.16 | 6,811 |
| 2023-01-30 | $12.15 | $12.15 | $12.08 | $12.09 | $12.05 | 6,074 |
| 2023-01-27 | $12.35 | $12.38 | $12.15 | $12.15 | $12.11 | 4,797 |
| 2023-01-26 | $12.55 | $12.55 | $12.22 | $12.31 | $12.27 | 9,831 |
| 2023-01-25 | $12.49 | $12.49 | $12.24 | $12.24 | $12.20 | 9,135 |
| 2023-01-24 | $12.55 | $12.55 | $12.37 | $12.38 | $12.34 | 2,805 |
| 2023-01-23 | $12.36 | $12.37 | $12.21 | $12.37 | $12.33 | 3,201 |
| 2023-01-20 | $12.23 | $12.26 | $12.14 | $12.26 | $12.26 | 2,227 |
| 2023-01-19 | $12.09 | $12.42 | $12.09 | $12.32 | $12.32 | 8,447 |
| 2023-01-18 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 496 |
| 2023-01-17 | $11.94 | $12.13 | $11.94 | $11.98 | $11.98 | 4,050 |
| 2023-01-13 | $12.09 | $12.09 | $12.03 | $12.03 | $12.03 | 2,226 |
| 2023-01-12 | $12.23 | $12.23 | $12.01 | $12.02 | $12.02 | 6,093 |
| 2023-01-11 | $12.18 | $12.20 | $12.07 | $12.07 | $12.03 | 2,821 |
| 2023-01-10 | $12.04 | $12.43 | $11.95 | $12.11 | $12.07 | 11,436 |
| 2023-01-09 | $12.01 | $12.01 | $11.92 | $12.01 | $11.97 | 2,392 |
| 2023-01-06 | $11.96 | $11.97 | $11.96 | $11.97 | $11.93 | 1,112 |
| 2023-01-05 | $11.96 | $11.96 | $11.75 | $11.89 | $11.85 | 2,791 |
| 2023-01-04 | $12.01 | $12.01 | $11.78 | $11.86 | $11.82 | 4,573 |
| 2023-01-03 | $11.70 | $11.74 | $11.65 | $11.74 | $11.71 | 8,054 |
| 2022-12-30 | $11.60 | $11.63 | $11.51 | $11.59 | $11.59 | 14,691 |
| 2022-12-29 | $11.39 | $11.54 | $11.39 | $11.54 | $11.54 | 10,382 |
| 2022-12-28 | $11.42 | $11.42 | $11.22 | $11.30 | $11.30 | 18,787 |
| 2022-12-27 | $11.46 | $11.52 | $11.37 | $11.42 | $11.42 | 24,938 |
| 2022-12-23 | $11.49 | $11.49 | $11.37 | $11.37 | $11.37 | 12,920 |
| 2022-12-22 | $11.58 | $11.58 | $11.40 | $11.41 | $11.41 | 3,658 |
| 2022-12-21 | $11.52 | $11.63 | $11.44 | $11.51 | $11.51 | 10,496 |
| 2022-12-20 | $11.44 | $11.47 | $11.44 | $11.45 | $11.45 | 7,165 |
| 2022-12-19 | $11.56 | $11.58 | $11.48 | $11.52 | $11.52 | 12,185 |
| 2022-12-16 | $11.44 | $11.53 | $11.44 | $11.51 | $11.51 | 12,011 |
| 2022-12-15 | $11.54 | $11.59 | $11.44 | $11.59 | $11.59 | 11,261 |
| 2022-12-14 | $11.52 | $11.58 | $11.41 | $11.42 | $11.42 | 12,593 |
| 2022-12-13 | $11.73 | $11.73 | $11.48 | $11.49 | $11.45 | 8,314 |
| 2022-12-12 | $11.63 | $11.67 | $11.45 | $11.51 | $11.47 | 9,411 |
| 2022-12-09 | $11.61 | $11.61 | $11.45 | $11.46 | $11.42 | 7,700 |
| 2022-12-08 | $11.50 | $11.54 | $11.45 | $11.52 | $11.48 | 11,987 |
| 2022-12-07 | $11.39 | $11.52 | $11.36 | $11.50 | $11.46 | 9,317 |
| 2022-12-06 | $11.46 | $11.71 | $11.35 | $11.39 | $11.39 | 30,861 |
| 2022-12-05 | $11.47 | $11.47 | $11.33 | $11.34 | $11.34 | 27,563 |
| 2022-12-02 | $11.51 | $11.58 | $11.35 | $11.38 | $11.38 | 20,003 |
| 2022-12-01 | $11.64 | $11.75 | $11.49 | $11.59 | $11.59 | 19,611 |
| 2022-11-30 | $11.56 | $11.56 | $11.45 | $11.49 | $11.49 | 3,703 |
| 2022-11-29 | $11.69 | $11.69 | $11.44 | $11.44 | $11.44 | 10,436 |
| 2022-11-28 | $11.81 | $11.85 | $11.60 | $11.60 | $11.60 | 6,761 |
| 2022-11-25 | $11.93 | $11.93 | $11.83 | $11.84 | $11.84 | 3,033 |
| 2022-11-23 | $12.01 | $12.02 | $11.89 | $11.93 | $11.93 | 7,067 |
| 2022-11-22 | $11.47 | $12.02 | $11.47 | $11.92 | $11.92 | 25,390 |
| 2022-11-21 | $11.33 | $11.59 | $11.33 | $11.53 | $11.53 | 826 |
| 2022-11-18 | $11.53 | $11.64 | $11.36 | $11.38 | $11.38 | 16,637 |
| 2022-11-17 | $11.50 | $11.55 | $11.44 | $11.55 | $11.55 | 4,918 |
| 2022-11-16 | $11.72 | $11.72 | $11.50 | $11.55 | $11.55 | 10,054 |
| 2022-11-15 | $12.01 | $12.01 | $11.79 | $11.80 | $11.80 | 361 |
| 2022-11-14 | $11.89 | $11.98 | $11.83 | $11.98 | $11.98 | 2,808 |
| 2022-11-11 | $11.81 | $11.95 | $11.66 | $11.85 | $11.81 | 5,909 |
| 2022-11-10 | $12.01 | $12.01 | $11.73 | $11.89 | $11.85 | 10,589 |
| 2022-11-09 | $11.97 | $11.97 | $11.70 | $11.70 | $11.66 | 2,272 |
| 2022-11-08 | $11.55 | $12.00 | $11.55 | $11.90 | $11.86 | 14,404 |
| 2022-11-07 | $11.98 | $11.98 | $11.60 | $11.60 | $11.56 | 2,935 |
| 2022-11-04 | $11.84 | $12.00 | $11.76 | $11.76 | $11.76 | 8,692 |
| 2022-11-03 | $11.68 | $11.90 | $11.51 | $11.58 | $11.58 | 4,035 |
| 2022-11-02 | $12.02 | $12.02 | $11.60 | $11.60 | $11.60 | 11,675 |
| 2022-11-01 | $12.02 | $12.02 | $11.48 | $11.48 | $11.48 | 2,073 |
| 2022-10-31 | $11.21 | $11.21 | $11.15 | $11.21 | $11.21 | 3,786 |
| 2022-10-28 | $11.23 | $11.23 | $11.15 | $11.21 | $11.21 | 1,035 |
| 2022-10-27 | $11.10 | $11.25 | $11.10 | $11.13 | $11.13 | 8,844 |
| 2022-10-26 | $11.29 | $11.29 | $11.11 | $11.17 | $11.17 | 649 |
| 2022-10-25 | $10.98 | $11.24 | $10.96 | $11.24 | $11.24 | 9,228 |
| 2022-10-24 | $11.00 | $11.00 | $10.75 | $10.86 | $10.86 | 14,531 |
| 2022-10-21 | $10.96 | $10.98 | $10.81 | $10.84 | $10.84 | 20,802 |
| 2022-10-20 | $11.14 | $11.14 | $10.96 | $10.98 | $10.98 | 5,453 |
| 2022-10-19 | $10.99 | $11.02 | $10.96 | $11.02 | $11.02 | 3,329 |
| 2022-10-18 | $11.17 | $11.17 | $11.03 | $11.04 | $11.04 | 3,658 |
| 2022-10-17 | $11.04 | $11.41 | $11.03 | $11.06 | $11.06 | 14,434 |
| 2022-10-14 | $11.23 | $11.23 | $11.05 | $11.05 | $11.05 | 3,054 |
| 2022-10-13 | $11.49 | $11.49 | $11.22 | $11.23 | $11.23 | 9,087 |
| 2022-10-12 | $11.75 | $11.75 | $11.57 | $11.57 | $11.53 | 5,947 |
| 2022-10-11 | $11.81 | $12.00 | $11.68 | $11.68 | $11.64 | 2,049 |
| 2022-10-10 | $11.47 | $11.58 | $11.47 | $11.58 | $11.54 | 1,349 |
| 2022-10-07 | $11.60 | $11.60 | $11.49 | $11.50 | $11.46 | 3,634 |
| 2022-10-06 | $11.46 | $11.71 | $11.46 | $11.71 | $11.67 | 14,114 |
| 2022-10-05 | $11.68 | $11.68 | $11.26 | $11.34 | $11.30 | 8,304 |
| 2022-10-04 | $11.73 | $11.73 | $11.40 | $11.57 | $11.53 | 3,172 |
| 2022-10-03 | $11.39 | $11.86 | $11.02 | $11.82 | $11.78 | 9,309 |
| 2022-09-30 | $11.02 | $11.13 | $11.02 | $11.09 | $11.05 | 7,285 |
| 2022-09-29 | $11.24 | $11.24 | $10.93 | $11.02 | $10.98 | 10,458 |
| 2022-09-28 | $11.25 | $11.28 | $11.14 | $11.14 | $11.10 | 2,916 |
| 2022-09-27 | $11.18 | $11.18 | $11.18 | $11.18 | $11.14 | 1,233 |
| 2022-09-26 | $11.33 | $11.33 | $11.22 | $11.22 | $11.18 | 12,596 |
| 2022-09-23 | $11.48 | $11.48 | $11.28 | $11.29 | $11.25 | 10,710 |
| 2022-09-22 | $11.42 | $11.43 | $11.26 | $11.30 | $11.26 | 19,816 |
| 2022-09-21 | $11.49 | $11.50 | $11.42 | $11.42 | $11.38 | 3,267 |
| 2022-09-20 | $11.48 | $11.49 | $11.40 | $11.45 | $11.41 | 7,689 |
| 2022-09-19 | $11.39 | $11.49 | $11.39 | $11.49 | $11.45 | 10,954 |
| 2022-09-16 | $11.43 | $11.54 | $11.34 | $11.44 | $11.40 | 5,756 |
| 2022-09-15 | $11.53 | $11.60 | $11.45 | $11.45 | $11.41 | 15,011 |
| 2022-09-14 | $11.57 | $11.57 | $11.57 | $11.57 | $11.53 | 151 |
| 2022-09-13 | $11.73 | $11.73 | $11.61 | $11.62 | $11.55 | 5,387 |
| 2022-09-12 | $11.80 | $11.80 | $11.61 | $11.63 | $11.56 | 1,767 |
| 2022-09-09 | $11.63 | $11.68 | $11.62 | $11.68 | $11.61 | 1,435 |
| 2022-09-08 | $11.62 | $11.70 | $11.62 | $11.70 | $11.63 | 678 |
| 2022-09-07 | $11.62 | $11.72 | $11.62 | $11.68 | $11.61 | 912 |
| 2022-09-06 | $11.65 | $11.65 | $11.62 | $11.62 | $11.55 | 1,710 |
| 2022-09-02 | $11.69 | $11.70 | $11.65 | $11.66 | $11.59 | 8,061 |
| 2022-09-01 | $11.88 | $11.88 | $11.66 | $11.66 | $11.59 | 1,283 |
| 2022-08-31 | $11.87 | $11.87 | $11.78 | $11.82 | $11.75 | 538 |
| 2022-08-30 | $11.77 | $11.80 | $11.64 | $11.77 | $11.70 | 5,806 |
| 2022-08-29 | $11.90 | $11.90 | $11.79 | $11.83 | $11.76 | 3,776 |
| 2022-08-26 | $12.05 | $12.05 | $11.92 | $11.92 | $11.85 | 204 |
| 2022-08-25 | $12.02 | $12.02 | $12.02 | $12.02 | $11.95 | 104 |
| 2022-08-24 | $11.85 | $11.95 | $11.85 | $11.95 | $11.88 | 4,562 |
| 2022-08-23 | $11.80 | $11.83 | $11.79 | $11.83 | $11.76 | 5,316 |
| 2022-08-22 | $11.85 | $11.85 | $11.77 | $11.77 | $11.70 | 1,199 |
| 2022-08-19 | $11.90 | $11.90 | $11.80 | $11.85 | $11.78 | 14,373 |
| 2022-08-18 | $11.96 | $11.98 | $11.96 | $11.98 | $11.91 | 401 |
| 2022-08-17 | $12.20 | $12.20 | $12.00 | $12.00 | $11.93 | 2,791 |
| 2022-08-16 | $12.16 | $12.17 | $12.09 | $12.09 | $12.02 | 2,494 |
| 2022-08-15 | $12.19 | $12.19 | $12.19 | $12.19 | $12.12 | 186 |
| 2022-08-12 | $12.18 | $12.23 | $12.18 | $12.20 | $12.13 | 2,755 |
| 2022-08-11 | $12.24 | $12.24 | $12.08 | $12.17 | $12.06 | 4,579 |
| 2022-08-10 | $12.11 | $12.44 | $12.11 | $12.12 | $12.02 | 13,873 |
| 2022-08-09 | $11.95 | $12.07 | $11.95 | $12.02 | $11.91 | 1,033 |
| 2022-08-08 | $11.96 | $12.11 | $11.96 | $11.96 | $11.86 | 5,274 |
| 2022-08-05 | $12.06 | $12.06 | $12.01 | $12.03 | $11.92 | 4,129 |
| 2022-08-04 | $12.11 | $12.11 | $12.10 | $12.11 | $12.00 | 1,396 |
| 2022-08-03 | $12.08 | $12.33 | $12.06 | $12.09 | $11.98 | 8,404 |
| 2022-08-02 | $12.00 | $12.14 | $12.00 | $12.05 | $11.94 | 3,651 |
| 2022-08-01 | $12.04 | $12.04 | $12.00 | $12.02 | $11.91 | 6,694 |
| 2022-07-29 | $12.10 | $12.10 | $11.97 | $12.00 | $11.89 | 5,200 |
| 2022-07-28 | $11.99 | $12.03 | $11.91 | $11.99 | $11.89 | 5,370 |
| 2022-07-27 | $12.02 | $12.02 | $11.70 | $11.89 | $11.79 | 6,893 |
| 2022-07-26 | $11.92 | $12.15 | $11.89 | $11.89 | $11.79 | 6,271 |
| 2022-07-25 | $11.96 | $12.06 | $11.85 | $11.85 | $11.75 | 5,213 |
| 2022-07-22 | $12.00 | $12.17 | $11.85 | $11.88 | $11.78 | 5,654 |
| 2022-07-21 | $11.87 | $11.94 | $11.84 | $11.94 | $11.84 | 1,759 |
| 2022-07-20 | $11.79 | $12.15 | $11.79 | $11.93 | $11.83 | 18,493 |
| 2022-07-19 | $11.83 | $11.90 | $11.80 | $11.82 | $11.72 | 41,161 |
| 2022-07-18 | $11.86 | $11.86 | $11.82 | $11.82 | $11.72 | 2,249 |
| 2022-07-15 | $12.06 | $12.06 | $11.83 | $11.90 | $11.80 | 6,223 |
| 2022-07-14 | $11.90 | $11.95 | $11.89 | $11.95 | $11.85 | 2,449 |
| 2022-07-13 | $12.05 | $12.05 | $11.96 | $11.96 | $11.82 | 4,804 |
| 2022-07-12 | $11.90 | $12.23 | $11.90 | $12.01 | $11.87 | 1,829 |
| 2022-07-11 | $11.93 | $11.96 | $11.92 | $11.96 | $11.82 | 1,195 |
| 2022-07-08 | $11.94 | $11.97 | $11.86 | $11.91 | $11.77 | 14,727 |
| 2022-07-07 | $11.90 | $11.97 | $11.90 | $11.97 | $11.83 | 1,152 |
| 2022-07-06 | $11.79 | $12.09 | $11.79 | $12.07 | $11.93 | 5,807 |
| 2022-07-05 | $11.75 | $11.87 | $11.68 | $11.87 | $11.74 | 10,767 |
| 2022-07-01 | $11.81 | $11.81 | $11.77 | $11.79 | $11.79 | 1,759 |
| 2022-06-30 | $11.55 | $11.70 | $11.48 | $11.65 | $11.65 | 10,946 |
| 2022-06-29 | $11.40 | $11.75 | $11.40 | $11.66 | $11.66 | 21,768 |
| 2022-06-28 | $11.47 | $11.55 | $11.47 | $11.53 | $11.53 | 1,330 |
| 2022-06-27 | $11.42 | $11.52 | $11.42 | $11.52 | $11.52 | 11,065 |
| 2022-06-24 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 161 |
| 2022-06-23 | $11.59 | $11.62 | $11.50 | $11.59 | $11.59 | 1,868 |
| 2022-06-22 | $11.50 | $11.68 | $11.50 | $11.54 | $11.54 | 2,605 |
| 2022-06-21 | $11.30 | $11.40 | $11.30 | $11.39 | $11.39 | 6,256 |
| 2022-06-17 | $11.38 | $11.89 | $11.38 | $11.40 | $11.40 | 15,013 |
| 2022-06-16 | $11.46 | $11.47 | $11.34 | $11.38 | $11.38 | 10,659 |
| 2022-06-15 | $11.46 | $11.48 | $11.46 | $11.48 | $11.48 | 14,867 |
| 2022-06-14 | $11.50 | $11.56 | $11.48 | $11.48 | $11.48 | 9,117 |
| 2022-06-13 | $11.77 | $11.77 | $11.57 | $11.60 | $11.57 | 4,905 |
| 2022-06-10 | $11.92 | $11.92 | $11.80 | $11.82 | $11.78 | 6,765 |
| 2022-06-09 | $11.86 | $11.86 | $11.81 | $11.84 | $11.81 | 31,040 |
| 2022-06-08 | $11.94 | $11.94 | $11.84 | $11.85 | $11.82 | 6,364 |
| 2022-06-07 | $11.97 | $11.97 | $11.85 | $11.85 | $11.82 | 15,202 |
| 2022-06-06 | $11.94 | $11.94 | $11.89 | $11.90 | $11.87 | 9,298 |
| 2022-06-03 | $11.92 | $11.97 | $11.92 | $11.96 | $11.93 | 5,346 |
| 2022-06-02 | $11.90 | $11.97 | $11.90 | $11.97 | $11.94 | 472 |
| 2022-06-01 | $12.05 | $12.05 | $11.94 | $11.94 | $11.91 | 2,834 |
| 2022-05-31 | $11.99 | $11.99 | $11.91 | $11.97 | $11.94 | 4,134 |
| 2022-05-27 | $11.96 | $12.07 | $11.90 | $11.94 | $11.91 | 33,581 |
| 2022-05-26 | $11.83 | $11.92 | $11.73 | $11.92 | $11.89 | 43,578 |
| 2022-05-25 | $11.70 | $11.82 | $11.60 | $11.82 | $11.79 | 34,895 |
| 2022-05-24 | $11.50 | $11.65 | $11.50 | $11.60 | $11.57 | 18,778 |
| 2022-05-23 | $11.53 | $11.58 | $11.46 | $11.56 | $11.52 | 27,582 |
| 2022-05-20 | $11.42 | $11.59 | $11.40 | $11.59 | $11.56 | 33,825 |
| 2022-05-19 | $11.44 | $11.48 | $11.31 | $11.47 | $11.44 | 27,126 |
| 2022-05-18 | $11.74 | $11.74 | $11.38 | $11.46 | $11.43 | 20,524 |
| 2022-05-17 | $11.74 | $11.77 | $11.57 | $11.65 | $11.62 | 19,380 |
| 2022-05-16 | $11.86 | $11.86 | $11.59 | $11.74 | $11.71 | 17,116 |
| 2022-05-13 | $11.81 | $11.89 | $11.79 | $11.86 | $11.83 | 4,427 |
| 2022-05-12 | $11.99 | $11.99 | $11.90 | $11.90 | $11.87 | 5,260 |
| 2022-05-11 | $11.94 | $11.94 | $11.88 | $11.92 | $11.85 | 2,334 |
| 2022-05-10 | $11.99 | $11.99 | $11.80 | $11.91 | $11.84 | 5,612 |
| 2022-05-09 | $12.04 | $12.07 | $11.97 | $11.97 | $11.90 | 9,240 |
| 2022-05-06 | $12.07 | $12.11 | $11.85 | $11.95 | $11.88 | 13,605 |
| 2022-05-05 | $12.00 | $12.16 | $11.96 | $12.11 | $12.04 | 4,941 |
| 2022-05-04 | $11.99 | $12.00 | $11.97 | $12.00 | $11.93 | 5,033 |
| 2022-05-03 | $11.95 | $11.95 | $11.90 | $11.94 | $11.87 | 1,682 |
| 2022-05-02 | $12.24 | $12.24 | $12.00 | $12.01 | $11.94 | 2,479 |
| 2022-04-29 | $12.00 | $12.19 | $11.95 | $11.99 | $11.92 | 7,697 |
| 2022-04-28 | $12.11 | $12.15 | $11.99 | $12.04 | $11.97 | 1,777 |
| 2022-04-27 | $12.13 | $12.30 | $11.97 | $12.08 | $12.01 | 8,718 |
| 2022-04-26 | $12.20 | $12.20 | $12.02 | $12.02 | $11.95 | 3,642 |
| 2022-04-25 | $11.94 | $12.14 | $11.94 | $12.14 | $12.07 | 1,760 |
| 2022-04-22 | $11.93 | $12.15 | $11.81 | $12.15 | $12.08 | 16,102 |
| 2022-04-21 | $11.98 | $11.98 | $11.86 | $11.93 | $11.86 | 1,395 |
| 2022-04-20 | $11.98 | $11.98 | $11.98 | $11.98 | $11.91 | 1,044 |
| 2022-04-19 | $11.89 | $11.96 | $11.80 | $11.96 | $11.89 | 4,347 |
| 2022-04-18 | $12.08 | $12.11 | $11.96 | $11.96 | $11.89 | 8,271 |
| 2022-04-14 | $12.20 | $12.20 | $12.10 | $12.10 | $12.03 | 1,212 |
| 2022-04-13 | $12.30 | $12.35 | $12.21 | $12.24 | $12.17 | 2,307 |
| 2022-04-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.30 | 740 |
| 2022-04-11 | $12.32 | $12.46 | $12.26 | $12.31 | $12.21 | 3,567 |
| 2022-04-08 | $12.21 | $12.51 | $12.10 | $12.48 | $12.38 | 9,022 |
| 2022-04-07 | $12.20 | $12.27 | $12.10 | $12.27 | $12.17 | 17,751 |
| 2022-04-06 | $12.29 | $12.29 | $12.20 | $12.20 | $12.10 | 10,183 |
| 2022-04-05 | $12.30 | $12.41 | $12.24 | $12.26 | $12.16 | 10,123 |
| 2022-04-04 | $12.35 | $12.60 | $12.28 | $12.29 | $12.19 | 11,977 |
| 2022-04-01 | $12.52 | $12.52 | $12.35 | $12.40 | $12.30 | 14,722 |
| 2022-03-31 | $12.29 | $12.38 | $12.26 | $12.38 | $12.28 | 5,544 |
| 2022-03-30 | $12.24 | $12.36 | $12.21 | $12.27 | $12.17 | 10,362 |
| 2022-03-29 | $12.32 | $12.32 | $12.20 | $12.24 | $12.14 | 23,066 |
| 2022-03-28 | $12.34 | $12.34 | $12.21 | $12.21 | $12.11 | 12,359 |
| 2022-03-25 | $12.39 | $12.39 | $12.32 | $12.34 | $12.24 | 15,329 |
| 2022-03-24 | $12.44 | $12.52 | $12.40 | $12.41 | $12.30 | 7,971 |
| 2022-03-23 | $12.51 | $12.63 | $12.44 | $12.52 | $12.42 | 11,452 |
| 2022-03-22 | $12.47 | $12.53 | $12.44 | $12.53 | $12.43 | 7,378 |
| 2022-03-21 | $12.56 | $12.56 | $12.44 | $12.50 | $12.39 | 7,101 |
| 2022-03-18 | $12.52 | $12.55 | $12.50 | $12.50 | $12.39 | 1,568 |
| 2022-03-17 | $12.44 | $12.64 | $12.44 | $12.58 | $12.48 | 4,895 |
| 2022-03-16 | $12.76 | $12.85 | $12.34 | $12.50 | $12.40 | 24,377 |
| 2022-03-15 | $12.83 | $12.83 | $12.75 | $12.81 | $12.70 | 2,325 |
| 2022-03-14 | $12.98 | $13.00 | $12.76 | $12.76 | $12.65 | 3,971 |
| 2022-03-11 | $12.99 | $13.01 | $12.99 | $12.99 | $12.85 | 1,781 |
| 2022-03-10 | $13.01 | $13.02 | $12.75 | $12.99 | $12.85 | 4,346 |
| 2022-03-09 | $13.31 | $13.31 | $12.92 | $13.02 | $12.88 | 3,512 |
| 2022-03-08 | $13.38 | $13.38 | $13.38 | $13.38 | $13.23 | 47 |
| 2022-03-07 | $13.38 | $13.38 | $13.38 | $13.38 | $13.23 | 107 |
| 2022-03-04 | $13.18 | $13.38 | $13.05 | $13.38 | $13.23 | 3,172 |
| 2022-03-03 | $13.07 | $13.29 | $13.07 | $13.10 | $12.96 | 2,897 |
| 2022-03-02 | $13.01 | $13.01 | $12.92 | $12.95 | $12.81 | 11,381 |
| 2022-03-01 | $13.14 | $13.26 | $13.05 | $13.08 | $12.94 | 2,198 |
| 2022-02-28 | $13.17 | $13.17 | $12.75 | $12.92 | $12.78 | 15,877 |
| 2022-02-25 | $13.25 | $13.25 | $13.18 | $13.18 | $13.03 | 740 |
| 2022-02-24 | $12.95 | $13.33 | $12.95 | $13.33 | $13.18 | 1,509 |
| 2022-02-23 | $13.32 | $13.32 | $12.81 | $13.22 | $13.07 | 20,482 |
| 2022-02-22 | $13.25 | $13.29 | $13.25 | $13.25 | $13.10 | 2,990 |
| 2022-02-18 | $13.30 | $13.34 | $13.30 | $13.32 | $13.17 | 714 |
| 2022-02-17 | $13.33 | $13.35 | $13.24 | $13.35 | $13.20 | 2,218 |
| 2022-02-16 | $12.81 | $13.33 | $12.81 | $13.33 | $13.18 | 3,139 |
| 2022-02-15 | $12.85 | $13.04 | $12.82 | $12.85 | $12.71 | 4,018 |
| 2022-02-14 | $12.93 | $13.03 | $12.90 | $12.90 | $12.76 | 6,139 |
| 2022-02-11 | $13.09 | $13.09 | $13.00 | $13.00 | $12.82 | 4,757 |
| 2022-02-10 | $13.13 | $13.13 | $13.13 | $13.13 | $12.95 | 4 |
| 2022-02-09 | $13.14 | $13.14 | $13.13 | $13.13 | $12.95 | 1,209 |
| 2022-02-08 | $13.34 | $13.34 | $13.26 | $13.32 | $13.14 | 2,644 |
| 2022-02-07 | $13.25 | $13.26 | $13.12 | $13.12 | $12.94 | 4,109 |
| 2022-02-04 | $13.38 | $13.38 | $13.38 | $13.38 | $13.20 | 0 |
| 2022-02-03 | $13.18 | $13.38 | $13.18 | $13.38 | $13.20 | 6,497 |
| 2022-02-02 | $13.37 | $13.38 | $13.33 | $13.33 | $13.15 | 741 |
| 2022-02-01 | $13.37 | $13.38 | $13.25 | $13.38 | $13.20 | 5,531 |
| 2022-01-31 | $13.30 | $13.32 | $13.10 | $13.22 | $13.04 | 3,132 |
| 2022-01-28 | $13.40 | $13.40 | $13.36 | $13.38 | $13.20 | 1,659 |
| 2022-01-27 | $13.19 | $13.53 | $13.19 | $13.53 | $13.35 | 1,691 |
| 2022-01-26 | $13.23 | $13.23 | $13.23 | $13.23 | $13.05 | 12 |
| 2022-01-25 | $13.23 | $13.23 | $13.20 | $13.23 | $13.05 | 761 |
| 2022-01-24 | $13.00 | $13.45 | $13.00 | $13.25 | $13.07 | 8,282 |
| 2022-01-21 | $13.21 | $13.25 | $13.14 | $13.14 | $12.96 | 10,776 |
| 2022-01-20 | $13.35 | $13.50 | $13.34 | $13.35 | $13.17 | 9,748 |
| 2022-01-19 | $13.69 | $13.69 | $13.35 | $13.40 | $13.22 | 13,957 |
| 2022-01-18 | $13.75 | $13.75 | $13.30 | $13.48 | $13.30 | 7,886 |
| 2022-01-14 | $13.50 | $13.76 | $13.50 | $13.72 | $13.53 | 15,081 |
| 2022-01-13 | $13.50 | $13.81 | $13.50 | $13.59 | $13.41 | 8,793 |
| 2022-01-12 | $13.48 | $13.48 | $13.38 | $13.46 | $13.24 | 2,122 |
| 2022-01-11 | $13.42 | $13.48 | $13.42 | $13.48 | $13.26 | 6,387 |
| 2022-01-10 | $13.33 | $13.45 | $13.31 | $13.45 | $13.23 | 13,695 |
| 2022-01-07 | $13.47 | $13.47 | $13.33 | $13.33 | $13.12 | 4,699 |
| 2022-01-06 | $13.56 | $13.56 | $13.33 | $13.38 | $13.16 | 33,750 |
| 2022-01-05 | $13.59 | $13.67 | $13.44 | $13.46 | $13.24 | 16,880 |
| 2022-01-04 | $13.56 | $13.69 | $13.52 | $13.66 | $13.44 | 6,158 |
| 2022-01-03 | $13.79 | $13.79 | $13.57 | $13.57 | $13.35 | 6,325 |
| 2021-12-31 | $13.60 | $13.61 | $13.56 | $13.61 | $13.39 | 2,393 |
| 2021-12-30 | $13.53 | $13.61 | $13.53 | $13.61 | $13.39 | 1,031 |
| 2021-12-29 | $13.50 | $13.59 | $13.50 | $13.55 | $13.33 | 808 |
| 2021-12-28 | $13.62 | $13.64 | $13.50 | $13.51 | $13.29 | 7,249 |
| 2021-12-27 | $13.63 | $13.64 | $13.56 | $13.64 | $13.42 | 1,151 |
| 2021-12-23 | $13.55 | $13.65 | $13.53 | $13.58 | $13.36 | 5,148 |
| 2021-12-22 | $13.49 | $13.66 | $13.49 | $13.62 | $13.40 | 3,336 |
| 2021-12-21 | $13.75 | $13.75 | $13.52 | $13.53 | $13.31 | 2,296 |
| 2021-12-20 | $13.55 | $13.77 | $13.53 | $13.69 | $13.47 | 3,454 |
| 2021-12-17 | $13.40 | $13.56 | $13.39 | $13.56 | $13.34 | 6,069 |
| 2021-12-16 | $13.50 | $13.50 | $13.43 | $13.45 | $13.23 | 1,218 |
| 2021-12-15 | $13.48 | $13.48 | $13.38 | $13.38 | $13.16 | 2,252 |
| 2021-12-14 | $13.66 | $13.66 | $12.96 | $13.41 | $13.19 | 15,136 |
| 2021-12-13 | $13.64 | $13.68 | $13.64 | $13.68 | $13.42 | 2,392 |
| 2021-12-10 | $13.65 | $13.65 | $13.61 | $13.64 | $13.38 | 2,446 |
| 2021-12-09 | $13.70 | $13.70 | $13.61 | $13.67 | $13.41 | 1,532 |
| 2021-12-08 | $13.49 | $13.61 | $13.46 | $13.60 | $13.35 | 16,390 |
| 2021-12-07 | $13.48 | $13.52 | $13.43 | $13.49 | $13.24 | 5,575 |
| 2021-12-06 | $13.54 | $13.54 | $13.35 | $13.43 | $13.18 | 3,962 |
| 2021-12-03 | $13.52 | $13.54 | $13.47 | $13.49 | $13.24 | 2,641 |
| 2021-12-02 | $13.49 | $13.55 | $13.46 | $13.54 | $13.29 | 3,242 |
| 2021-12-01 | $13.83 | $13.83 | $13.52 | $13.52 | $13.27 | 10,094 |
| 2021-11-30 | $13.69 | $13.76 | $13.62 | $13.71 | $13.45 | 3,083 |
| 2021-11-29 | $13.86 | $13.98 | $13.67 | $13.67 | $13.42 | 6,428 |
| 2021-11-26 | $13.83 | $13.83 | $13.67 | $13.67 | $13.42 | 575 |
| 2021-11-24 | $13.80 | $13.80 | $13.67 | $13.75 | $13.49 | 6,846 |
| 2021-11-23 | $13.92 | $13.92 | $13.75 | $13.81 | $13.55 | 4,546 |
| 2021-11-22 | $13.98 | $13.98 | $13.88 | $13.90 | $13.64 | 1,748 |
| 2021-11-19 | $14.04 | $14.04 | $13.82 | $13.92 | $13.66 | 3,133 |
| 2021-11-18 | $13.94 | $14.03 | $13.94 | $14.00 | $13.74 | 774 |
| 2021-11-17 | $13.88 | $13.95 | $13.88 | $13.91 | $13.65 | 965 |
| 2021-11-16 | $13.98 | $13.98 | $13.93 | $13.95 | $13.69 | 1,905 |
| 2021-11-15 | $14.10 | $14.10 | $13.73 | $13.96 | $13.70 | 8,576 |
| 2021-11-12 | $13.98 | $14.31 | $13.98 | $14.31 | $14.04 | 2,149 |
| 2021-11-11 | $14.05 | $14.05 | $13.93 | $13.93 | $13.63 | 13,288 |
| 2021-11-10 | $14.07 | $14.07 | $13.92 | $13.92 | $13.63 | 3,992 |
| 2021-11-09 | $13.76 | $14.17 | $13.76 | $14.10 | $13.80 | 18,578 |
| 2021-11-08 | $13.81 | $13.81 | $13.76 | $13.76 | $13.47 | 1,315 |
| 2021-11-05 | $13.76 | $13.76 | $13.65 | $13.74 | $13.45 | 1,067 |
| 2021-11-04 | $13.67 | $13.73 | $13.63 | $13.68 | $13.39 | 2,348 |
| 2021-11-03 | $13.81 | $13.81 | $13.66 | $13.69 | $13.40 | 1,079 |
| 2021-11-02 | $14.03 | $14.03 | $13.65 | $13.69 | $13.40 | 5,424 |
| 2021-11-01 | $13.64 | $13.83 | $13.60 | $13.83 | $13.54 | 4,643 |
| 2021-10-29 | $13.59 | $13.80 | $13.59 | $13.72 | $13.43 | 1,762 |
| 2021-10-28 | $13.59 | $13.77 | $13.59 | $13.64 | $13.35 | 1,474 |
| 2021-10-27 | $13.73 | $13.75 | $13.59 | $13.59 | $13.30 | 5,494 |
| 2021-10-26 | $13.71 | $13.71 | $13.65 | $13.70 | $13.41 | 2,165 |
| 2021-10-25 | $13.69 | $13.69 | $13.59 | $13.64 | $13.35 | 4,754 |
| 2021-10-22 | $13.59 | $13.60 | $13.59 | $13.60 | $13.31 | 1,877 |
| 2021-10-21 | $13.81 | $13.81 | $13.59 | $13.59 | $13.30 | 2,212 |
| 2021-10-20 | $13.70 | $13.70 | $13.56 | $13.56 | $13.28 | 2,797 |
| 2021-10-19 | $13.69 | $13.72 | $13.58 | $13.63 | $13.34 | 2,736 |
| 2021-10-18 | $13.75 | $13.75 | $13.63 | $13.68 | $13.39 | 2,751 |
| 2021-10-15 | $13.75 | $13.77 | $13.65 | $13.71 | $13.42 | 2,923 |
| 2021-10-14 | $13.66 | $13.84 | $13.64 | $13.76 | $13.47 | 5,568 |
| 2021-10-13 | $13.66 | $13.75 | $13.63 | $13.66 | $13.34 | 11,201 |
| 2021-10-12 | $13.57 | $13.74 | $13.57 | $13.66 | $13.34 | 12,838 |
| 2021-10-11 | $13.54 | $13.61 | $13.54 | $13.61 | $13.29 | 5,679 |
| 2021-10-08 | $13.73 | $13.73 | $13.61 | $13.63 | $13.31 | 10,927 |
| 2021-10-07 | $13.79 | $13.79 | $13.79 | $13.79 | $13.46 | 850 |
| 2021-10-06 | $13.75 | $13.75 | $13.68 | $13.68 | $13.36 | 3,399 |
| 2021-10-05 | $14.05 | $14.05 | $13.78 | $13.78 | $13.46 | 5,457 |
| 2021-10-04 | $13.94 | $13.98 | $13.82 | $13.82 | $13.50 | 949 |
| 2021-10-01 | $14.12 | $14.12 | $13.91 | $13.91 | $13.59 | 1,264 |
| 2021-09-30 | $13.95 | $13.95 | $13.85 | $13.87 | $13.54 | 1,755 |
| 2021-09-29 | $13.94 | $13.94 | $13.83 | $13.83 | $13.51 | 492 |
| 2021-09-28 | $13.92 | $13.92 | $13.74 | $13.74 | $13.42 | 1,043 |
| 2021-09-27 | $14.00 | $14.00 | $13.90 | $13.90 | $13.58 | 1,502 |
| 2021-09-24 | $14.00 | $14.05 | $13.96 | $13.96 | $13.63 | 6,566 |
| 2021-09-23 | $14.19 | $14.19 | $14.02 | $14.04 | $13.71 | 3,218 |
| 2021-09-22 | $14.14 | $14.14 | $14.14 | $14.14 | $13.81 | 1,255 |
| 2021-09-21 | $14.02 | $14.16 | $14.02 | $14.12 | $13.79 | 2,137 |
| 2021-09-20 | $14.08 | $14.09 | $14.05 | $14.05 | $13.72 | 3,444 |
| 2021-09-17 | $14.08 | $14.09 | $14.08 | $14.09 | $13.76 | 3,621 |
| 2021-09-16 | $14.05 | $14.13 | $14.01 | $14.13 | $13.80 | 2,644 |
| 2021-09-15 | $14.11 | $14.11 | $14.05 | $14.05 | $13.72 | 4,343 |
| 2021-09-14 | $14.03 | $14.03 | $14.00 | $14.00 | $13.67 | 476 |
| 2021-09-13 | $14.05 | $14.06 | $14.00 | $14.00 | $13.64 | 1,561 |
| 2021-09-10 | $13.95 | $14.02 | $13.95 | $13.95 | $13.59 | 6,544 |
| 2021-09-09 | $14.30 | $14.35 | $13.72 | $13.98 | $13.62 | 26,092 |
| 2021-09-08 | $14.25 | $14.27 | $14.25 | $14.27 | $13.90 | 501 |
| 2021-09-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.88 | 2,323 |
| 2021-09-03 | $14.39 | $14.39 | $14.26 | $14.26 | $13.89 | 3,918 |
| 2021-09-02 | $14.43 | $14.43 | $14.29 | $14.39 | $14.02 | 1,061 |
| 2021-09-01 | $14.43 | $14.43 | $14.29 | $14.34 | $13.97 | 4,917 |
| 2021-08-31 | $14.43 | $14.43 | $14.30 | $14.36 | $13.99 | 2,717 |
| 2021-08-30 | $14.36 | $14.46 | $14.26 | $14.27 | $13.90 | 8,812 |
| 2021-08-27 | $14.30 | $14.50 | $14.25 | $14.26 | $13.89 | 6,633 |
| 2021-08-26 | $14.32 | $14.32 | $14.28 | $14.29 | $13.92 | 6,098 |
| 2021-08-25 | $14.26 | $14.26 | $14.25 | $14.25 | $13.88 | 534 |
| 2021-08-24 | $14.25 | $14.31 | $14.24 | $14.25 | $13.88 | 5,329 |
| 2021-08-23 | $14.25 | $14.25 | $14.24 | $14.25 | $13.88 | 4,734 |
| 2021-08-20 | $14.32 | $14.32 | $14.19 | $14.19 | $13.82 | 7,326 |
| 2021-08-19 | $14.20 | $14.31 | $14.20 | $14.31 | $13.94 | 838 |
| 2021-08-18 | $14.26 | $14.26 | $14.20 | $14.20 | $13.83 | 1,717 |
| 2021-08-17 | $14.25 | $14.25 | $14.23 | $14.23 | $13.86 | 732 |
| 2021-08-16 | $14.31 | $14.31 | $14.31 | $14.31 | $13.94 | 176 |
| 2021-08-13 | $14.32 | $14.32 | $14.26 | $14.26 | $13.89 | 2,046 |
| 2021-08-12 | $14.21 | $14.27 | $14.21 | $14.27 | $13.90 | 300 |
| 2021-08-11 | $14.20 | $14.26 | $14.20 | $14.26 | $13.86 | 207 |
| 2021-08-10 | $14.22 | $14.22 | $14.22 | $14.22 | $13.82 | 190 |
| 2021-08-09 | $14.20 | $14.29 | $14.20 | $14.24 | $13.84 | 2,704 |
| 2021-08-06 | $14.32 | $14.32 | $14.20 | $14.22 | $13.82 | 6,429 |
| 2021-08-05 | $14.29 | $14.31 | $14.29 | $14.31 | $13.91 | 1,439 |
| 2021-08-04 | $14.29 | $14.30 | $14.27 | $14.30 | $13.90 | 3,309 |
| 2021-08-03 | $14.30 | $14.31 | $14.30 | $14.30 | $13.90 | 4,042 |
| 2021-08-02 | $14.36 | $14.36 | $14.28 | $14.32 | $13.92 | 1,695 |
| 2021-07-30 | $14.28 | $14.28 | $14.28 | $14.28 | $13.87 | 447 |
| 2021-07-29 | $14.46 | $14.46 | $14.36 | $14.36 | $13.96 | 892 |
| 2021-07-28 | $14.46 | $14.46 | $14.46 | $14.46 | $14.05 | 441 |
| 2021-07-27 | $14.21 | $14.21 | $14.21 | $14.21 | $13.81 | 113 |
| 2021-07-26 | $14.47 | $14.47 | $14.21 | $14.24 | $13.84 | 1,595 |
| 2021-07-23 | $14.29 | $14.33 | $14.16 | $14.21 | $13.81 | 4,262 |
| 2021-07-22 | $14.48 | $14.48 | $14.25 | $14.29 | $13.89 | 8,388 |
| 2021-07-21 | $14.50 | $14.50 | $14.26 | $14.34 | $13.94 | 7,338 |
| 2021-07-20 | $14.14 | $14.50 | $14.10 | $14.28 | $13.88 | 30,508 |
| 2021-07-19 | $14.12 | $14.20 | $14.07 | $14.10 | $13.70 | 2,582 |
| 2021-07-16 | $14.16 | $14.20 | $14.15 | $14.15 | $13.75 | 6,343 |
| 2021-07-15 | $14.10 | $14.26 | $14.10 | $14.15 | $13.75 | 3,279 |
| 2021-07-14 | $14.19 | $14.19 | $14.15 | $14.15 | $13.75 | 1,459 |
| 2021-07-13 | $14.29 | $14.29 | $14.20 | $14.20 | $13.77 | 1,669 |
| 2021-07-12 | $14.27 | $14.30 | $14.25 | $14.27 | $13.83 | 2,373 |
| 2021-07-09 | $14.29 | $14.29 | $14.29 | $14.29 | $13.85 | 852 |
| 2021-07-08 | $14.25 | $14.30 | $14.25 | $14.28 | $13.84 | 1,519 |
| 2021-07-07 | $14.26 | $14.34 | $14.25 | $14.25 | $13.81 | 1,806 |
| 2021-07-06 | $14.23 | $14.23 | $14.23 | $14.23 | $13.80 | 104 |
| 2021-07-02 | $14.20 | $14.23 | $14.20 | $14.21 | $13.78 | 1,029 |
| 2021-07-01 | $14.23 | $14.23 | $14.19 | $14.19 | $13.76 | 1,703 |
| 2021-06-30 | $14.23 | $14.23 | $14.19 | $14.19 | $13.76 | 5,168 |
| 2021-06-29 | $14.16 | $14.23 | $14.16 | $14.20 | $13.77 | 3,716 |
| 2021-06-28 | $14.20 | $14.20 | $14.14 | $14.14 | $13.71 | 3,004 |
| 2021-06-25 | $14.13 | $14.20 | $14.13 | $14.14 | $13.71 | 464 |
| 2021-06-24 | $14.15 | $14.19 | $14.15 | $14.15 | $13.72 | 537 |
| 2021-06-23 | $14.20 | $14.22 | $14.12 | $14.12 | $13.69 | 3,059 |
| 2021-06-22 | $14.19 | $14.19 | $14.09 | $14.16 | $13.73 | 2,300 |
| 2021-06-21 | $14.21 | $14.21 | $14.21 | $14.21 | $13.78 | 105 |
| 2021-06-18 | $14.19 | $14.19 | $14.19 | $14.19 | $13.76 | 1 |
| 2021-06-17 | $14.19 | $14.19 | $14.19 | $14.19 | $13.76 | 116 |
| 2021-06-16 | $14.13 | $14.21 | $14.07 | $14.07 | $13.64 | 2,588 |
| 2021-06-15 | $14.11 | $14.18 | $14.11 | $14.11 | $13.68 | 2,782 |
| 2021-06-14 | $14.18 | $14.19 | $14.11 | $14.11 | $13.68 | 2,488 |
| 2021-06-11 | $14.17 | $14.23 | $14.16 | $14.16 | $13.69 | 3,888 |
| 2021-06-10 | $14.17 | $14.23 | $14.17 | $14.22 | $13.75 | 1,195 |
| 2021-06-09 | $14.11 | $14.23 | $14.06 | $14.18 | $13.71 | 10,469 |
| 2021-06-08 | $14.02 | $14.11 | $14.02 | $14.08 | $13.62 | 3,412 |
| 2021-06-07 | $14.10 | $14.11 | $14.02 | $14.02 | $13.56 | 1,427 |
| 2021-06-04 | $14.11 | $14.12 | $14.03 | $14.07 | $13.60 | 7,426 |
| 2021-06-03 | $14.07 | $14.09 | $14.07 | $14.08 | $13.62 | 760 |
| 2021-06-02 | $14.12 | $14.12 | $14.08 | $14.08 | $13.61 | 938 |
| 2021-06-01 | $14.11 | $14.11 | $13.97 | $13.97 | $13.51 | 8,846 |
| 2021-05-28 | $14.08 | $14.11 | $14.08 | $14.11 | $13.65 | 788 |
| 2021-05-27 | $14.07 | $14.07 | $14.06 | $14.07 | $13.61 | 501 |
| 2021-05-26 | $14.00 | $14.04 | $14.00 | $14.01 | $13.55 | 2,762 |
| 2021-05-25 | $14.02 | $14.09 | $13.83 | $13.99 | $13.53 | 16,506 |
| 2021-05-24 | $13.99 | $14.10 | $13.99 | $14.01 | $13.55 | 3,499 |
| 2021-05-21 | $13.93 | $13.98 | $13.93 | $13.94 | $13.48 | 1,163 |
| 2021-05-20 | $13.92 | $13.98 | $13.92 | $13.92 | $13.46 | 1,551 |
| 2021-05-19 | $13.95 | $13.95 | $13.92 | $13.92 | $13.46 | 2,390 |
| 2021-05-18 | $13.90 | $14.00 | $13.90 | $13.91 | $13.45 | 5,005 |
| 2021-05-17 | $14.05 | $14.05 | $13.89 | $13.89 | $13.43 | 7,360 |
| 2021-05-14 | $14.17 | $14.17 | $14.00 | $14.07 | $13.61 | 2,855 |
| 2021-05-13 | $14.09 | $14.12 | $14.02 | $14.02 | $13.56 | 2,294 |
| 2021-05-12 | $14.22 | $14.27 | $14.05 | $14.09 | $13.60 | 9,507 |
| 2021-05-11 | $14.20 | $14.26 | $14.09 | $14.15 | $13.65 | 6,569 |
| 2021-05-10 | $14.19 | $14.26 | $14.17 | $14.26 | $13.76 | 1,871 |
| 2021-05-07 | $14.20 | $14.20 | $14.08 | $14.18 | $13.68 | 930 |
| 2021-05-06 | $14.09 | $14.21 | $14.09 | $14.19 | $13.69 | 3,667 |
| 2021-05-05 | $14.18 | $14.18 | $14.05 | $14.05 | $13.55 | 500 |
| 2021-05-04 | $14.11 | $14.20 | $14.09 | $14.12 | $13.62 | 11,340 |
| 2021-05-03 | $14.18 | $14.20 | $14.06 | $14.08 | $13.58 | 2,458 |
| 2021-04-30 | $14.09 | $14.20 | $14.09 | $14.17 | $13.67 | 2,052 |
| 2021-04-29 | $14.17 | $14.20 | $14.06 | $14.13 | $13.63 | 4,042 |
| 2021-04-28 | $14.09 | $14.18 | $14.09 | $14.18 | $13.68 | 700 |
| 2021-04-27 | $14.20 | $14.20 | $14.01 | $14.01 | $13.52 | 1,778 |
| 2021-04-26 | $14.24 | $14.24 | $14.08 | $14.20 | $13.70 | 6,233 |
| 2021-04-23 | $14.20 | $14.20 | $14.13 | $14.20 | $13.70 | 739 |
| 2021-04-22 | $14.20 | $14.20 | $14.16 | $14.20 | $13.70 | 1,775 |
| 2021-04-21 | $14.21 | $14.25 | $14.17 | $14.20 | $13.70 | 3,466 |
| 2021-04-20 | $14.24 | $14.42 | $14.08 | $14.42 | $13.91 | 11,306 |
| 2021-04-19 | $14.13 | $14.45 | $14.10 | $14.20 | $13.70 | 9,225 |
| 2021-04-16 | $14.28 | $14.28 | $14.11 | $14.11 | $13.61 | 572 |
| 2021-04-15 | $14.45 | $14.45 | $14.28 | $14.28 | $13.78 | 3,075 |
| 2021-04-14 | $14.27 | $14.34 | $14.26 | $14.26 | $13.76 | 1,121 |
| 2021-04-13 | $14.30 | $14.30 | $14.29 | $14.29 | $13.75 | 2,047 |
| 2021-04-12 | $14.27 | $14.27 | $14.27 | $14.27 | $13.73 | 14 |
| 2021-04-09 | $14.27 | $14.27 | $14.15 | $14.27 | $13.73 | 2,610 |
| 2021-04-08 | $14.21 | $14.27 | $14.11 | $14.20 | $13.67 | 3,195 |
| 2021-04-07 | $14.37 | $14.37 | $14.11 | $14.11 | $13.58 | 4,084 |
| 2021-04-06 | $14.27 | $14.29 | $14.04 | $14.04 | $13.51 | 10,872 |
| 2021-04-05 | $14.23 | $14.45 | $14.13 | $14.13 | $13.60 | 3,655 |
| 2021-04-01 | $14.50 | $14.50 | $14.19 | $14.20 | $13.67 | 2,615 |
| 2021-03-31 | $14.20 | $14.50 | $14.05 | $14.50 | $13.95 | 3,571 |
| 2021-03-30 | $14.17 | $14.17 | $14.04 | $14.04 | $13.51 | 1,204 |
| 2021-03-29 | $14.04 | $14.15 | $14.01 | $14.05 | $13.53 | 3,643 |
| 2021-03-26 | $14.23 | $14.23 | $14.05 | $14.05 | $13.52 | 579 |
| 2021-03-25 | $14.30 | $14.30 | $14.18 | $14.18 | $13.64 | 600 |
| 2021-03-24 | $14.44 | $14.44 | $14.25 | $14.25 | $13.71 | 4,041 |
| 2021-03-23 | $14.20 | $14.20 | $14.19 | $14.19 | $13.66 | 895 |
| 2021-03-22 | $14.19 | $14.19 | $14.18 | $14.18 | $13.65 | 251 |
| 2021-03-19 | $14.97 | $14.97 | $14.05 | $14.19 | $13.66 | 8,434 |
| 2021-03-18 | $13.99 | $14.41 | $13.99 | $13.99 | $13.46 | 3,220 |
| 2021-03-17 | $14.17 | $14.19 | $14.13 | $14.13 | $13.60 | 2,748 |
| 2021-03-16 | $14.25 | $14.30 | $14.18 | $14.25 | $13.71 | 2,302 |
| 2021-03-15 | $14.45 | $14.45 | $14.18 | $14.18 | $13.65 | 6,100 |
| 2021-03-12 | $14.09 | $14.53 | $14.09 | $14.53 | $13.98 | 414 |
| 2021-03-11 | $14.40 | $14.62 | $14.12 | $14.14 | $13.57 | 1,287 |
| 2021-03-10 | $14.29 | $14.29 | $14.27 | $14.27 | $13.70 | 465 |
| 2021-03-09 | $14.01 | $14.40 | $14.01 | $14.40 | $13.82 | 3,660 |
| 2021-03-08 | $14.03 | $14.03 | $13.87 | $13.95 | $13.39 | 2,902 |
| 2021-03-05 | $14.40 | $14.40 | $14.40 | $14.40 | $13.82 | 226 |
| 2021-03-04 | $14.15 | $14.15 | $13.97 | $13.97 | $13.41 | 846 |
| 2021-03-03 | $14.29 | $14.29 | $14.10 | $14.15 | $13.58 | 2,953 |
| 2021-03-02 | $14.40 | $14.40 | $14.30 | $14.30 | $13.73 | 848 |
| 2021-03-01 | $14.40 | $14.40 | $13.99 | $14.11 | $13.54 | 1,407 |
| 2021-02-26 | $14.30 | $14.30 | $14.02 | $14.02 | $13.46 | 1,158 |
| 2021-02-25 | $13.94 | $14.31 | $13.80 | $14.31 | $13.74 | 7,512 |
| 2021-02-24 | $13.59 | $13.82 | $13.59 | $13.80 | $13.25 | 2,811 |
| 2021-02-23 | $13.51 | $13.71 | $13.51 | $13.66 | $13.11 | 2,538 |
| 2021-02-22 | $13.68 | $13.69 | $13.52 | $13.66 | $13.11 | 6,860 |
| 2021-02-19 | $13.66 | $13.66 | $13.55 | $13.60 | $13.06 | 2,025 |
| 2021-02-18 | $13.70 | $13.70 | $13.65 | $13.66 | $13.11 | 5,979 |
| 2021-02-17 | $13.85 | $13.85 | $13.66 | $13.66 | $13.11 | 8,436 |
| 2021-02-16 | $14.03 | $14.03 | $13.85 | $13.85 | $13.30 | 5,097 |
| 2021-02-12 | $13.86 | $13.95 | $13.85 | $13.93 | $13.37 | 2,852 |
| 2021-02-11 | $14.12 | $14.12 | $13.87 | $13.87 | $13.31 | 977 |
| 2021-02-10 | $13.87 | $14.37 | $13.87 | $13.91 | $13.32 | 5,279 |
| 2021-02-09 | $13.88 | $13.88 | $13.80 | $13.80 | $13.21 | 1,607 |
| 2021-02-08 | $13.92 | $13.92 | $13.78 | $13.78 | $13.19 | 4,816 |
| 2021-02-05 | $13.90 | $13.90 | $13.80 | $13.80 | $13.21 | 4,036 |
| 2021-02-04 | $13.92 | $13.92 | $13.90 | $13.90 | $13.31 | 206 |
| 2021-02-03 | $14.01 | $14.01 | $13.82 | $13.82 | $13.23 | 1,264 |
| 2021-02-02 | $13.88 | $14.08 | $13.79 | $14.08 | $13.48 | 6,267 |
| 2021-02-01 | $14.34 | $14.34 | $13.76 | $13.94 | $13.35 | 14,683 |
| 2021-01-29 | $13.98 | $13.98 | $13.66 | $13.66 | $13.08 | 5,126 |
| 2021-01-28 | $13.99 | $14.10 | $13.83 | $13.98 | $13.38 | 16,166 |
| 2021-01-27 | $14.40 | $14.40 | $14.18 | $14.18 | $13.57 | 1,630 |
| 2021-01-26 | $14.30 | $14.30 | $14.25 | $14.25 | $13.65 | 901 |
| 2021-01-25 | $14.25 | $14.31 | $14.21 | $14.21 | $13.60 | 2,493 |
| 2021-01-22 | $14.25 | $14.25 | $14.11 | $14.25 | $13.64 | 6,237 |
| 2021-01-21 | $14.19 | $14.25 | $14.19 | $14.25 | $13.64 | 670 |
| 2021-01-20 | $14.25 | $14.25 | $14.19 | $14.25 | $13.64 | 6,444 |
| 2021-01-19 | $14.19 | $14.19 | $14.19 | $14.19 | $13.59 | 1,091 |
| 2021-01-15 | $14.05 | $14.22 | $14.05 | $14.21 | $13.60 | 17,349 |
| 2021-01-14 | $14.21 | $14.21 | $14.01 | $14.01 | $13.41 | 6,196 |
| 2021-01-13 | $14.20 | $14.40 | $14.05 | $14.09 | $13.45 | 19,951 |
| 2021-01-12 | $14.44 | $14.44 | $14.19 | $14.20 | $13.56 | 2,730 |
| 2021-01-11 | $14.14 | $14.29 | $14.14 | $14.18 | $13.54 | 2,480 |
| 2021-01-08 | $14.10 | $14.10 | $13.95 | $14.10 | $13.46 | 3,661 |
| 2021-01-07 | $14.26 | $14.26 | $14.09 | $14.10 | $13.46 | 1,338 |
| 2021-01-06 | $14.16 | $14.24 | $13.82 | $14.03 | $13.39 | 4,948 |
| 2021-01-05 | $13.94 | $14.29 | $13.93 | $14.09 | $13.45 | 17,646 |
| 2021-01-04 | $14.18 | $15.21 | $13.89 | $13.89 | $13.26 | 16,995 |
| 2020-12-31 | $14.22 | $14.32 | $14.14 | $14.18 | $13.54 | 10,651 |
| 2020-12-30 | $13.87 | $14.12 | $13.81 | $14.12 | $13.48 | 4,992 |
| 2020-12-29 | $13.98 | $14.09 | $13.81 | $13.84 | $13.22 | 6,830 |
| 2020-12-28 | $14.07 | $14.07 | $13.83 | $13.83 | $13.21 | 3,287 |
| 2020-12-24 | $14.00 | $14.08 | $13.99 | $14.08 | $13.44 | 1,954 |
| 2020-12-23 | $13.93 | $14.65 | $13.81 | $14.09 | $13.45 | 5,341 |
| 2020-12-22 | $13.67 | $13.84 | $13.63 | $13.84 | $13.22 | 3,499 |
| 2020-12-21 | $13.76 | $13.76 | $13.55 | $13.63 | $13.02 | 6,164 |
| 2020-12-18 | $13.84 | $13.84 | $13.74 | $13.74 | $13.12 | 1,952 |
| 2020-12-17 | $13.72 | $13.86 | $13.54 | $13.86 | $13.23 | 3,733 |
| 2020-12-16 | $13.26 | $13.70 | $13.26 | $13.70 | $13.08 | 12,345 |
| 2020-12-15 | $13.59 | $13.59 | $13.48 | $13.55 | $12.94 | 2,821 |
| 2020-12-14 | $13.61 | $13.62 | $13.50 | $13.60 | $12.99 | 6,391 |
| 2020-12-11 | $13.50 | $13.61 | $13.45 | $13.51 | $12.86 | 4,850 |
| 2020-12-10 | $13.33 | $13.51 | $13.33 | $13.51 | $12.86 | 11,844 |
| 2020-12-09 | $13.27 | $13.30 | $13.26 | $13.30 | $12.66 | 18,500 |
| 2020-12-08 | $13.20 | $13.25 | $13.20 | $13.25 | $12.62 | 4,400 |
| 2020-12-07 | $13.12 | $13.20 | $13.09 | $13.14 | $12.51 | 12,899 |
| 2020-12-04 | $13.22 | $13.23 | $13.04 | $13.14 | $12.51 | 19,786 |
| 2020-12-03 | $13.18 | $13.22 | $13.05 | $13.14 | $12.51 | 23,302 |
| 2020-12-02 | $13.26 | $13.27 | $13.10 | $13.18 | $12.55 | 9,261 |
| 2020-12-01 | $13.28 | $13.28 | $13.11 | $13.18 | $12.55 | 14,719 |
| 2020-11-30 | $13.24 | $13.28 | $13.15 | $13.20 | $12.57 | 6,906 |
| 2020-11-27 | $13.22 | $13.25 | $13.16 | $13.25 | $12.62 | 2,828 |
| 2020-11-25 | $13.09 | $13.18 | $12.99 | $13.18 | $12.55 | 13,472 |
| 2020-11-24 | $13.13 | $13.13 | $13.03 | $13.09 | $12.46 | 4,553 |
| 2020-11-23 | $13.14 | $13.14 | $13.03 | $13.10 | $12.47 | 6,518 |
| 2020-11-20 | $13.00 | $13.11 | $13.00 | $13.11 | $12.48 | 2,539 |
| 2020-11-19 | $12.93 | $13.06 | $12.93 | $13.06 | $12.43 | 6,086 |
| 2020-11-18 | $12.88 | $13.02 | $12.88 | $12.94 | $12.32 | 16,991 |
| 2020-11-17 | $13.21 | $13.22 | $12.75 | $12.83 | $12.22 | 46,368 |
| 2020-11-16 | $13.19 | $13.20 | $13.10 | $13.16 | $12.53 | 3,073 |
| 2020-11-13 | $13.24 | $13.24 | $13.09 | $13.09 | $12.46 | 10,499 |
| 2020-11-12 | $13.25 | $13.32 | $13.19 | $13.24 | $12.61 | 5,418 |
| 2020-11-11 | $13.39 | $13.45 | $13.39 | $13.43 | $12.75 | 7,547 |
| 2020-11-10 | $13.30 | $13.62 | $13.30 | $13.46 | $12.78 | 6,125 |
| 2020-11-09 | $13.46 | $13.46 | $13.28 | $13.28 | $12.61 | 2,312 |
| 2020-11-06 | $13.21 | $13.45 | $13.21 | $13.45 | $12.77 | 12,845 |
| 2020-11-05 | $13.39 | $13.39 | $13.13 | $13.13 | $12.46 | 4,372 |
| 2020-11-04 | $13.35 | $13.46 | $13.22 | $13.46 | $12.78 | 2,520 |
| 2020-11-03 | $13.35 | $13.35 | $13.15 | $13.30 | $12.62 | 2,124 |
| 2020-11-02 | $13.25 | $13.34 | $13.18 | $13.25 | $12.58 | 7,334 |
| 2020-10-30 | $13.05 | $13.13 | $13.05 | $13.13 | $12.46 | 2,686 |
| 2020-10-29 | $13.03 | $13.09 | $13.03 | $13.09 | $12.43 | 3,660 |
| 2020-10-28 | $13.05 | $13.07 | $13.05 | $13.07 | $12.41 | 3,463 |
| 2020-10-27 | $13.06 | $13.06 | $13.06 | $13.06 | $12.40 | 173 |
| 2020-10-26 | $13.15 | $13.15 | $12.95 | $13.03 | $12.36 | 10,059 |
| 2020-10-23 | $13.15 | $13.15 | $13.15 | $13.15 | $12.48 | 187 |
| 2020-10-22 | $13.12 | $13.17 | $13.07 | $13.07 | $12.41 | 12,879 |
| 2020-10-21 | $13.16 | $13.16 | $13.16 | $13.16 | $12.49 | 182 |
| 2020-10-20 | $13.14 | $13.16 | $13.07 | $13.16 | $12.49 | 6,091 |
| 2020-10-19 | $13.02 | $13.09 | $13.02 | $13.07 | $12.41 | 2,788 |
| 2020-10-16 | $13.01 | $13.11 | $12.98 | $13.11 | $12.44 | 2,009 |
| 2020-10-15 | $13.02 | $13.05 | $13.02 | $13.03 | $12.37 | 5,926 |
| 2020-10-14 | $12.99 | $13.06 | $12.99 | $13.03 | $12.37 | 2,570 |
| 2020-10-13 | $13.00 | $13.07 | $13.00 | $13.07 | $12.37 | 1,965 |
| 2020-10-12 | $13.05 | $13.08 | $13.05 | $13.08 | $12.38 | 5,100 |
| 2020-10-09 | $13.05 | $13.10 | $12.92 | $13.10 | $12.40 | 3,660 |
| 2020-10-08 | $13.12 | $13.14 | $12.98 | $13.10 | $12.40 | 7,703 |
| 2020-10-07 | $13.14 | $13.14 | $13.03 | $13.10 | $12.40 | 2,275 |
| 2020-10-06 | $13.04 | $13.24 | $13.02 | $13.22 | $12.51 | 3,283 |
| 2020-10-05 | $13.00 | $13.20 | $12.99 | $13.20 | $12.49 | 1,189 |
| 2020-10-02 | $13.01 | $13.15 | $13.01 | $13.10 | $12.40 | 1,302 |
| 2020-10-01 | $13.23 | $13.24 | $12.98 | $13.24 | $12.53 | 1,984 |
| 2020-09-30 | $13.01 | $13.08 | $12.98 | $13.08 | $12.38 | 2,464 |
| 2020-09-29 | $13.05 | $13.13 | $13.05 | $13.07 | $12.37 | 1,615 |
| 2020-09-28 | $13.06 | $13.11 | $12.81 | $13.08 | $12.38 | 13,782 |
| 2020-09-25 | $13.18 | $13.18 | $13.12 | $13.17 | $12.46 | 2,732 |
| 2020-09-24 | $13.18 | $13.18 | $13.00 | $13.16 | $12.45 | 3,975 |
| 2020-09-23 | $13.22 | $13.22 | $13.10 | $13.10 | $12.40 | 4,237 |
| 2020-09-22 | $13.24 | $13.24 | $13.12 | $13.14 | $12.43 | 7,049 |
| 2020-09-21 | $13.19 | $13.31 | $13.19 | $13.31 | $12.60 | 3,568 |
| 2020-09-18 | $13.46 | $13.46 | $13.25 | $13.30 | $12.59 | 4,355 |
| 2020-09-17 | $13.31 | $13.31 | $13.30 | $13.31 | $12.60 | 2,013 |
| 2020-09-16 | $13.45 | $13.50 | $13.27 | $13.30 | $12.59 | 7,703 |
| 2020-09-15 | $13.54 | $13.59 | $13.48 | $13.48 | $12.76 | 2,896 |
| 2020-09-14 | $13.60 | $13.60 | $13.40 | $13.40 | $12.68 | 1,264 |
| 2020-09-11 | $13.52 | $13.61 | $13.37 | $13.37 | $12.62 | 2,757 |
| 2020-09-10 | $13.39 | $13.39 | $13.39 | $13.39 | $12.63 | 129 |
| 2020-09-09 | $13.39 | $13.39 | $13.39 | $13.39 | $12.63 | 72 |
| 2020-09-08 | $13.39 | $13.39 | $13.39 | $13.39 | $12.63 | 165 |
| 2020-09-04 | $13.50 | $13.50 | $13.42 | $13.42 | $12.66 | 1,429 |
| 2020-09-03 | $13.39 | $13.73 | $13.39 | $13.71 | $12.94 | 2,243 |
| 2020-09-02 | $13.67 | $13.67 | $13.36 | $13.36 | $12.61 | 3,076 |
| 2020-09-01 | $13.63 | $13.73 | $13.44 | $13.62 | $12.85 | 2,897 |
| 2020-08-31 | $13.56 | $13.56 | $13.30 | $13.49 | $12.73 | 1,771 |
| 2020-08-28 | $13.61 | $13.66 | $13.48 | $13.60 | $12.83 | 5,448 |
| 2020-08-27 | $13.50 | $13.65 | $13.50 | $13.55 | $12.78 | 4,245 |
| 2020-08-26 | $13.59 | $13.62 | $13.45 | $13.52 | $12.76 | 11,974 |
| 2020-08-25 | $13.42 | $13.42 | $13.42 | $13.42 | $12.66 | 556 |
| 2020-08-24 | $13.43 | $13.43 | $13.34 | $13.42 | $12.66 | 1,259 |
| 2020-08-21 | $13.32 | $13.50 | $13.30 | $13.32 | $12.57 | 1,901 |
| 2020-08-20 | $13.58 | $13.58 | $13.34 | $13.53 | $12.77 | 4,453 |
| 2020-08-19 | $13.44 | $13.58 | $13.25 | $13.41 | $12.65 | 9,108 |
| 2020-08-18 | $13.40 | $13.44 | $13.35 | $13.44 | $12.68 | 2,962 |
| 2020-08-17 | $13.51 | $13.51 | $13.38 | $13.39 | $12.63 | 1,320 |
| 2020-08-14 | $13.43 | $13.53 | $13.41 | $13.51 | $12.75 | 2,785 |
| 2020-08-13 | $13.56 | $13.56 | $13.45 | $13.46 | $12.70 | 1,556 |
| 2020-08-12 | $13.58 | $13.66 | $13.51 | $13.57 | $12.77 | 4,654 |
| 2020-08-11 | $13.65 | $13.68 | $13.63 | $13.63 | $12.82 | 2,057 |
| 2020-08-10 | $13.69 | $13.72 | $13.65 | $13.67 | $12.86 | 1,708 |
| 2020-08-07 | $13.44 | $13.44 | $13.44 | $13.44 | $12.64 | 0 |
| 2020-08-06 | $13.52 | $13.53 | $13.44 | $13.44 | $12.64 | 4,903 |
| 2020-08-05 | $13.53 | $13.53 | $13.36 | $13.40 | $12.61 | 8,095 |
| 2020-08-04 | $13.63 | $13.63 | $13.40 | $13.52 | $12.72 | 11,891 |
| 2020-08-03 | $13.59 | $13.75 | $13.23 | $13.74 | $12.93 | 3,348 |
| 2020-07-31 | $13.35 | $13.45 | $13.35 | $13.45 | $12.65 | 486 |
| 2020-07-30 | $13.22 | $13.34 | $13.22 | $13.34 | $12.55 | 1,100 |
| 2020-07-29 | $13.23 | $13.24 | $13.23 | $13.24 | $12.46 | 1,497 |
| 2020-07-28 | $13.24 | $13.24 | $13.22 | $13.22 | $12.44 | 510 |
| 2020-07-27 | $13.33 | $13.33 | $13.29 | $13.32 | $12.53 | 1,127 |
| 2020-07-24 | $13.32 | $13.34 | $13.26 | $13.26 | $12.48 | 5,575 |
| 2020-07-23 | $13.29 | $13.31 | $13.26 | $13.26 | $12.48 | 6,706 |
| 2020-07-22 | $13.24 | $13.26 | $13.24 | $13.26 | $12.47 | 851 |
| 2020-07-21 | $13.21 | $13.23 | $13.15 | $13.22 | $12.44 | 3,115 |
| 2020-07-20 | $13.20 | $13.22 | $13.18 | $13.22 | $12.44 | 1,758 |
| 2020-07-17 | $13.16 | $13.18 | $13.15 | $13.15 | $12.37 | 1,006 |
| 2020-07-16 | $13.19 | $13.19 | $13.06 | $13.06 | $12.29 | 7,296 |
| 2020-07-15 | $13.07 | $13.15 | $13.06 | $13.14 | $12.36 | 9,680 |
| 2020-07-14 | $13.15 | $13.21 | $12.98 | $13.13 | $12.35 | 5,605 |
| 2020-07-13 | $13.14 | $13.14 | $13.10 | $13.10 | $12.29 | 2,117 |
| 2020-07-10 | $13.00 | $13.00 | $12.97 | $13.00 | $12.19 | 1,046 |
| 2020-07-09 | $13.07 | $13.15 | $12.99 | $13.07 | $12.26 | 10,932 |
| 2020-07-08 | $13.06 | $13.12 | $13.06 | $13.10 | $12.29 | 2,711 |
| 2020-07-07 | $13.05 | $13.05 | $13.05 | $13.05 | $12.24 | 2 |
| 2020-07-06 | $12.99 | $13.05 | $12.99 | $13.05 | $12.24 | 1,945 |
| 2020-07-02 | $12.98 | $12.98 | $12.91 | $12.91 | $12.11 | 1,412 |
| 2020-07-01 | $12.99 | $12.99 | $12.94 | $12.94 | $12.14 | 3,202 |
| 2020-06-30 | $12.85 | $12.92 | $12.76 | $12.83 | $12.03 | 21,384 |
| 2020-06-29 | $12.81 | $12.95 | $12.81 | $12.88 | $12.08 | 7,795 |
| 2020-06-26 | $12.81 | $12.81 | $12.77 | $12.78 | $11.99 | 5,352 |
| 2020-06-25 | $12.92 | $12.92 | $12.92 | $12.92 | $12.12 | 1 |
| 2020-06-24 | $13.03 | $13.03 | $12.50 | $12.92 | $12.12 | 11,493 |
| 2020-06-23 | $12.88 | $12.95 | $12.88 | $12.90 | $12.10 | 7,988 |
| 2020-06-22 | $12.94 | $12.94 | $12.89 | $12.89 | $12.09 | 2,112 |
| 2020-06-19 | $13.04 | $13.08 | $12.88 | $12.89 | $12.09 | 5,100 |
| 2020-06-18 | $13.01 | $13.01 | $12.91 | $12.92 | $12.12 | 5,264 |
| 2020-06-17 | $12.98 | $13.03 | $12.94 | $12.97 | $12.17 | 4,404 |
| 2020-06-16 | $13.00 | $13.02 | $12.95 | $12.97 | $12.17 | 3,650 |
| 2020-06-15 | $12.98 | $13.19 | $12.94 | $12.98 | $12.18 | 6,448 |
| 2020-06-12 | $12.97 | $13.49 | $12.92 | $12.97 | $12.17 | 17,503 |
| 2020-06-11 | $13.27 | $13.27 | $12.92 | $13.00 | $12.16 | 6,972 |
| 2020-06-10 | $13.15 | $13.29 | $13.15 | $13.18 | $12.33 | 2,478 |
| 2020-06-09 | $13.12 | $13.37 | $13.12 | $13.13 | $12.28 | 9,433 |
| 2020-06-08 | $13.01 | $13.10 | $13.00 | $13.01 | $12.17 | 4,372 |
| 2020-06-05 | $13.01 | $13.05 | $12.99 | $12.99 | $12.15 | 2,549 |
| 2020-06-04 | $13.07 | $13.12 | $13.01 | $13.02 | $12.18 | 4,837 |
| 2020-06-03 | $13.05 | $13.21 | $13.05 | $13.08 | $12.23 | 4,189 |
| 2020-06-02 | $13.21 | $13.40 | $13.03 | $13.04 | $12.19 | 3,476 |
| 2020-06-01 | $13.30 | $13.34 | $13.07 | $13.15 | $12.30 | 9,756 |
| 2020-05-29 | $13.02 | $13.07 | $13.02 | $13.07 | $12.22 | 3,079 |
| 2020-05-28 | $12.92 | $12.95 | $12.89 | $12.89 | $12.05 | 2,982 |
| 2020-05-27 | $12.91 | $12.91 | $12.77 | $12.86 | $12.03 | 13,508 |
| 2020-05-26 | $12.93 | $12.93 | $12.76 | $12.82 | $11.99 | 4,084 |
| 2020-05-22 | $12.77 | $12.85 | $12.77 | $12.82 | $11.99 | 3,503 |
| 2020-05-21 | $12.67 | $12.76 | $12.67 | $12.76 | $11.93 | 729 |
| 2020-05-20 | $12.75 | $12.76 | $12.62 | $12.64 | $11.82 | 12,648 |
| 2020-05-19 | $12.83 | $12.83 | $12.65 | $12.66 | $11.84 | 1,619 |
| 2020-05-18 | $12.84 | $12.84 | $12.83 | $12.83 | $12.00 | 620 |
| 2020-05-15 | $12.61 | $12.70 | $12.61 | $12.67 | $11.85 | 2,124 |
| 2020-05-14 | $12.88 | $12.88 | $12.67 | $12.67 | $11.85 | 459 |
| 2020-05-13 | $12.94 | $12.94 | $12.83 | $12.83 | $11.96 | 711 |
| 2020-05-12 | $13.03 | $13.03 | $12.77 | $12.78 | $11.91 | 8,180 |
| 2020-05-11 | $13.14 | $13.14 | $12.98 | $13.04 | $12.16 | 5,213 |
| 2020-05-08 | $13.28 | $13.28 | $12.95 | $13.07 | $12.18 | 6,670 |
| 2020-05-07 | $12.96 | $12.96 | $12.94 | $12.96 | $12.08 | 3,543 |
| 2020-05-06 | $12.80 | $12.80 | $12.69 | $12.80 | $11.93 | 4,651 |
| 2020-05-05 | $12.70 | $12.76 | $12.67 | $12.73 | $11.87 | 7,892 |
| 2020-05-04 | $12.63 | $12.67 | $12.57 | $12.57 | $11.72 | 2,908 |
| 2020-05-01 | $12.60 | $12.60 | $12.50 | $12.54 | $11.69 | 5,114 |
| 2020-04-30 | $12.49 | $12.50 | $12.43 | $12.50 | $11.65 | 4,346 |
| 2020-04-29 | $12.40 | $12.50 | $12.35 | $12.48 | $11.63 | 16,191 |
| 2020-04-28 | $12.37 | $12.44 | $12.33 | $12.35 | $11.51 | 4,308 |
| 2020-04-27 | $12.44 | $12.44 | $12.17 | $12.25 | $11.42 | 18,891 |
| 2020-04-24 | $12.62 | $12.62 | $12.43 | $12.45 | $11.61 | 8,713 |
| 2020-04-23 | $12.70 | $12.74 | $12.59 | $12.60 | $11.75 | 5,597 |
| 2020-04-22 | $12.71 | $12.74 | $12.71 | $12.74 | $11.88 | 1,768 |
| 2020-04-21 | $12.69 | $12.75 | $12.69 | $12.71 | $11.85 | 5,797 |
| 2020-04-20 | $12.75 | $12.75 | $12.69 | $12.69 | $11.83 | 4,908 |
| 2020-04-17 | $12.86 | $12.86 | $12.55 | $12.75 | $11.89 | 13,886 |
| 2020-04-16 | $12.79 | $12.79 | $12.79 | $12.79 | $11.92 | 197 |
| 2020-04-15 | $12.75 | $12.75 | $12.71 | $12.73 | $11.87 | 8,379 |
| 2020-04-14 | $12.75 | $12.75 | $12.41 | $12.71 | $11.85 | 8,953 |
| 2020-04-13 | $12.70 | $12.75 | $12.53 | $12.53 | $11.65 | 12,425 |
| 2020-04-09 | $12.74 | $12.80 | $12.36 | $12.67 | $11.78 | 22,291 |
| 2020-04-08 | $12.48 | $12.75 | $12.41 | $12.57 | $11.68 | 25,354 |
| 2020-04-07 | $12.42 | $12.54 | $12.41 | $12.48 | $11.60 | 8,770 |
| 2020-04-06 | $12.18 | $12.52 | $12.18 | $12.30 | $11.43 | 11,190 |
| 2020-04-03 | $12.20 | $12.43 | $12.16 | $12.17 | $11.31 | 2,630 |
| 2020-04-02 | $12.44 | $12.56 | $12.30 | $12.30 | $11.43 | 3,596 |
| 2020-04-01 | $12.11 | $12.50 | $12.11 | $12.30 | $11.43 | 7,278 |
| 2020-03-31 | $12.38 | $12.68 | $12.38 | $12.65 | $11.76 | 672 |
| 2020-03-30 | $12.74 | $12.75 | $12.48 | $12.48 | $11.60 | 22,704 |
| 2020-03-27 | $12.25 | $12.73 | $12.25 | $12.61 | $11.72 | 12,299 |
| 2020-03-26 | $12.26 | $12.75 | $12.26 | $12.55 | $11.66 | 18,700 |
| 2020-03-25 | $11.92 | $12.37 | $11.92 | $12.26 | $11.39 | 20,625 |
| 2020-03-24 | $12.28 | $12.28 | $11.90 | $12.19 | $11.33 | 4,198 |
| 2020-03-23 | $11.82 | $11.82 | $11.40 | $11.45 | $10.64 | 7,767 |
| 2020-03-20 | $11.31 | $12.15 | $11.31 | $11.82 | $10.99 | 17,385 |
| 2020-03-19 | $12.75 | $12.75 | $11.12 | $11.30 | $10.50 | 36,966 |
| 2020-03-18 | $12.52 | $12.56 | $12.01 | $12.21 | $11.35 | 19,574 |
| 2020-03-17 | $12.07 | $13.21 | $12.07 | $13.21 | $12.28 | 10,751 |
| 2020-03-16 | $13.25 | $13.65 | $12.35 | $12.49 | $11.61 | 7,848 |
| 2020-03-13 | $13.43 | $13.46 | $13.25 | $13.25 | $12.31 | 6,636 |
| 2020-03-12 | $13.37 | $13.42 | $12.52 | $12.53 | $11.65 | 21,980 |
| 2020-03-11 | $13.66 | $13.67 | $13.50 | $13.50 | $12.51 | 8,762 |
| 2020-03-10 | $13.87 | $13.87 | $13.51 | $13.63 | $12.63 | 19,954 |
| 2020-03-09 | $13.94 | $14.15 | $13.85 | $13.90 | $12.88 | 6,579 |
| 2020-03-06 | $13.85 | $14.15 | $13.85 | $13.94 | $12.91 | 11,868 |
| 2020-03-05 | $14.03 | $14.10 | $14.00 | $14.07 | $13.04 | 4,822 |
| 2020-03-04 | $13.85 | $14.02 | $13.85 | $14.02 | $12.99 | 4,758 |
| 2020-03-03 | $13.77 | $13.91 | $13.77 | $13.85 | $12.83 | 9,504 |
| 2020-03-02 | $13.80 | $13.80 | $13.72 | $13.77 | $12.76 | 19,292 |
| 2020-02-28 | $13.90 | $13.93 | $13.51 | $13.79 | $12.78 | 18,425 |
| 2020-02-27 | $14.06 | $14.06 | $13.93 | $14.04 | $13.01 | 1,841 |
| 2020-02-26 | $14.01 | $14.02 | $14.01 | $14.01 | $12.98 | 1,081 |
| 2020-02-25 | $14.05 | $14.12 | $14.05 | $14.12 | $13.08 | 872 |
| 2020-02-24 | $14.08 | $14.15 | $14.06 | $14.08 | $13.04 | 4,348 |
| 2020-02-21 | $14.18 | $14.19 | $14.08 | $14.08 | $13.04 | 4,495 |
| 2020-02-20 | $14.15 | $14.15 | $14.02 | $14.13 | $13.09 | 1,997 |
| 2020-02-19 | $14.07 | $14.07 | $14.07 | $14.07 | $13.04 | 102 |
| 2020-02-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 302 |
| 2020-02-14 | $14.03 | $14.06 | $13.95 | $14.06 | $13.03 | 5,451 |
| 2020-02-13 | $14.09 | $14.09 | $13.95 | $13.96 | $12.93 | 10,053 |
| 2020-02-12 | $14.05 | $14.13 | $14.01 | $14.13 | $13.05 | 12,277 |
| 2020-02-11 | $14.10 | $14.10 | $14.10 | $14.10 | $13.03 | 286 |
| 2020-02-10 | $14.07 | $14.26 | $14.03 | $14.10 | $13.03 | 5,704 |
| 2020-02-07 | $14.06 | $14.06 | $14.05 | $14.05 | $12.98 | 1,884 |
| 2020-02-06 | $14.24 | $14.24 | $14.02 | $14.02 | $12.95 | 9,659 |
| 2020-02-05 | $14.30 | $14.30 | $14.24 | $14.24 | $13.16 | 10,104 |
| 2020-02-04 | $14.37 | $14.37 | $14.24 | $14.35 | $13.26 | 8,399 |
| 2020-02-03 | $14.47 | $14.47 | $14.32 | $14.32 | $13.23 | 5,389 |
| 2020-01-31 | $14.29 | $14.29 | $14.29 | $14.29 | $13.20 | 2,741 |
| 2020-01-30 | $14.16 | $14.36 | $14.16 | $14.22 | $13.14 | 12,163 |
| 2020-01-29 | $14.20 | $14.25 | $14.20 | $14.24 | $13.16 | 4,421 |
| 2020-01-28 | $14.44 | $14.45 | $14.21 | $14.21 | $13.13 | 4,944 |
| 2020-01-27 | $14.31 | $14.31 | $14.24 | $14.24 | $13.16 | 919 |
| 2020-01-24 | $14.14 | $14.19 | $14.10 | $14.19 | $13.11 | 4,682 |
| 2020-01-23 | $14.27 | $14.27 | $14.00 | $14.04 | $12.97 | 8,197 |
| 2020-01-22 | $14.15 | $14.21 | $14.15 | $14.21 | $13.13 | 446 |
| 2020-01-21 | $14.15 | $14.19 | $14.12 | $14.12 | $13.04 | 4,791 |
| 2020-01-17 | $14.18 | $14.18 | $14.18 | $14.18 | $13.10 | 489 |
| 2020-01-16 | $14.27 | $14.28 | $14.08 | $14.23 | $13.15 | 3,048 |
| 2020-01-15 | $14.17 | $14.17 | $14.13 | $14.14 | $13.06 | 7,046 |
| 2020-01-14 | $14.23 | $14.23 | $14.17 | $14.17 | $13.09 | 4,392 |
| 2020-01-13 | $14.39 | $14.39 | $14.18 | $14.18 | $13.06 | 1,681 |
| 2020-01-10 | $14.43 | $14.43 | $14.43 | $14.43 | $13.29 | 3 |
| 2020-01-09 | $14.18 | $14.50 | $14.14 | $14.43 | $13.29 | 3,542 |
| 2020-01-08 | $14.20 | $14.20 | $14.20 | $14.20 | $13.08 | 388 |
| 2020-01-07 | $14.09 | $14.27 | $14.05 | $14.09 | $12.98 | 3,129 |
| 2020-01-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.04 | 402 |
| 2020-01-03 | $14.20 | $14.23 | $14.20 | $14.20 | $13.08 | 1,672 |
| 2020-01-02 | $14.24 | $14.50 | $14.18 | $14.22 | $13.10 | 5,300 |
| 2019-12-31 | $14.33 | $14.44 | $14.14 | $14.15 | $13.04 | 8,122 |
| 2019-12-30 | $14.14 | $14.28 | $14.14 | $14.16 | $13.05 | 4,112 |
| 2019-12-27 | $14.07 | $14.33 | $13.95 | $13.95 | $12.85 | 3,628 |
| 2019-12-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.90 | 1,536 |
| 2019-12-24 | $14.05 | $14.10 | $13.82 | $13.86 | $12.77 | 6,142 |
| 2019-12-23 | $14.05 | $14.05 | $14.05 | $14.05 | $12.94 | 148 |
| 2019-12-20 | $13.89 | $13.96 | $13.89 | $13.96 | $12.86 | 678 |
| 2019-12-19 | $13.90 | $13.90 | $13.88 | $13.89 | $12.80 | 1,198 |
| 2019-12-18 | $13.87 | $13.90 | $13.76 | $13.90 | $12.81 | 5,699 |
| 2019-12-17 | $13.90 | $13.90 | $13.76 | $13.85 | $12.76 | 4,809 |
| 2019-12-16 | $13.78 | $13.82 | $13.76 | $13.76 | $12.68 | 3,083 |
| 2019-12-13 | $13.79 | $13.84 | $13.70 | $13.76 | $12.68 | 2,499 |
| 2019-12-12 | $13.91 | $13.91 | $13.72 | $13.72 | $12.64 | 5,011 |
| 2019-12-11 | $13.72 | $14.07 | $13.68 | $13.91 | $12.78 | 4,816 |
| 2019-12-10 | $13.67 | $13.79 | $13.65 | $13.66 | $12.55 | 6,985 |
| 2019-12-09 | $13.74 | $13.76 | $13.69 | $13.70 | $12.59 | 1,464 |
| 2019-12-06 | $13.81 | $13.81 | $13.75 | $13.75 | $12.63 | 2,648 |
| 2019-12-05 | $13.83 | $13.83 | $13.70 | $13.70 | $12.59 | 3,335 |
| 2019-12-04 | $13.82 | $13.82 | $13.72 | $13.73 | $12.61 | 3,615 |
| 2019-12-03 | $13.81 | $13.81 | $13.67 | $13.70 | $12.59 | 1,591 |
| 2019-12-02 | $13.72 | $13.72 | $13.61 | $13.70 | $12.59 | 4,689 |
| 2019-11-29 | $13.73 | $13.73 | $13.63 | $13.63 | $12.52 | 1,896 |
| 2019-11-27 | $13.78 | $13.78 | $13.63 | $13.63 | $12.52 | 4,373 |
| 2019-11-26 | $13.63 | $13.73 | $13.62 | $13.62 | $12.51 | 4,452 |
| 2019-11-25 | $13.64 | $13.71 | $13.62 | $13.62 | $12.51 | 11,422 |
| 2019-11-22 | $13.65 | $13.74 | $13.63 | $13.63 | $12.52 | 6,828 |
| 2019-11-21 | $13.70 | $13.71 | $13.63 | $13.63 | $12.52 | 4,279 |
| 2019-11-20 | $13.70 | $13.74 | $13.69 | $13.69 | $12.58 | 2,174 |
| 2019-11-19 | $13.78 | $13.95 | $13.63 | $13.64 | $12.53 | 14,181 |
| 2019-11-18 | $13.72 | $14.13 | $13.72 | $13.89 | $12.76 | 4,140 |
| 2019-11-15 | $13.76 | $14.49 | $13.72 | $13.74 | $12.62 | 10,947 |
| 2019-11-14 | $13.84 | $13.93 | $13.76 | $13.77 | $12.65 | 4,406 |
| 2019-11-13 | $14.18 | $14.18 | $13.75 | $13.75 | $12.60 | 4,811 |
| 2019-11-12 | $14.05 | $14.08 | $14.00 | $14.04 | $12.86 | 2,140 |
| 2019-11-11 | $14.36 | $14.43 | $14.02 | $14.08 | $12.90 | 2,370 |
| 2019-11-08 | $14.50 | $14.50 | $14.20 | $14.21 | $13.02 | 6,973 |
| 2019-11-07 | $14.24 | $14.38 | $14.13 | $14.16 | $12.97 | 5,184 |
| 2019-11-06 | $14.15 | $14.15 | $14.15 | $14.15 | $12.96 | 1,110 |
| 2019-11-05 | $14.11 | $14.20 | $14.11 | $14.20 | $13.01 | 796 |
| 2019-11-04 | $14.20 | $14.23 | $14.10 | $14.23 | $13.03 | 3,373 |
| 2019-11-01 | $14.27 | $14.27 | $14.15 | $14.27 | $13.07 | 2,198 |
| 2019-10-31 | $14.26 | $14.27 | $14.20 | $14.27 | $13.07 | 5,449 |
| 2019-10-30 | $14.25 | $14.25 | $14.04 | $14.18 | $12.99 | 1,743 |
| 2019-10-29 | $14.02 | $14.20 | $14.02 | $14.20 | $13.01 | 470 |
| 2019-10-28 | $14.27 | $14.27 | $14.02 | $14.02 | $12.84 | 4,492 |
| 2019-10-25 | $14.16 | $14.33 | $14.00 | $14.33 | $13.13 | 5,149 |
| 2019-10-24 | $14.20 | $14.20 | $14.09 | $14.09 | $12.91 | 1,253 |
| 2019-10-23 | $14.05 | $14.05 | $14.05 | $14.05 | $12.87 | 2 |
| 2019-10-22 | $14.05 | $14.05 | $14.05 | $14.05 | $12.87 | 169 |
| 2019-10-21 | $14.20 | $14.20 | $14.05 | $14.05 | $12.87 | 3,987 |
| 2019-10-18 | $14.05 | $14.22 | $14.03 | $14.05 | $12.87 | 3,577 |
| 2019-10-17 | $14.05 | $14.25 | $13.91 | $14.05 | $12.87 | 3,444 |
| 2019-10-16 | $13.99 | $13.99 | $13.99 | $13.99 | $12.81 | 163 |
| 2019-10-15 | $14.05 | $14.05 | $14.05 | $14.05 | $12.87 | 45 |
| 2019-10-14 | $14.04 | $14.05 | $14.04 | $14.05 | $12.87 | 1,395 |
| 2019-10-11 | $14.04 | $14.04 | $14.04 | $14.04 | $12.86 | 151 |
| 2019-10-10 | $14.11 | $14.11 | $13.98 | $13.98 | $12.77 | 6,539 |
| 2019-10-09 | $14.01 | $14.07 | $14.01 | $14.07 | $12.85 | 4,102 |
| 2019-10-08 | $14.09 | $14.12 | $14.01 | $14.01 | $12.80 | 1,590 |
| 2019-10-07 | $14.08 | $14.08 | $14.08 | $14.08 | $12.86 | 120 |
| 2019-10-04 | $14.15 | $14.15 | $14.00 | $14.08 | $12.86 | 6,672 |
| 2019-10-03 | $13.99 | $14.04 | $13.93 | $14.02 | $12.81 | 6,395 |
| 2019-10-02 | $13.89 | $13.96 | $13.89 | $13.96 | $12.75 | 2,309 |
| 2019-10-01 | $13.82 | $13.92 | $13.76 | $13.92 | $12.72 | 4,432 |
| 2019-09-30 | $13.90 | $13.90 | $13.77 | $13.80 | $12.61 | 4,278 |
| 2019-09-27 | $13.81 | $13.84 | $13.80 | $13.81 | $12.61 | 1,357 |
| 2019-09-26 | $13.93 | $13.93 | $13.68 | $13.68 | $12.50 | 9,437 |
| 2019-09-25 | $13.89 | $14.10 | $13.89 | $14.00 | $12.79 | 14,386 |
| 2019-09-24 | $14.07 | $14.07 | $13.86 | $13.89 | $12.69 | 19,217 |
| 2019-09-23 | $14.18 | $14.18 | $14.09 | $14.09 | $12.87 | 1,469 |
| 2019-09-20 | $14.02 | $14.12 | $14.02 | $14.08 | $12.86 | 2,358 |
| 2019-09-19 | $13.97 | $14.10 | $13.97 | $14.10 | $12.88 | 4,218 |
| 2019-09-18 | $14.11 | $14.11 | $13.90 | $14.05 | $12.83 | 1,646 |
| 2019-09-17 | $13.94 | $14.19 | $13.92 | $13.92 | $12.72 | 8,206 |
| 2019-09-16 | $13.95 | $14.08 | $13.95 | $13.96 | $12.75 | 8,270 |
| 2019-09-13 | $13.97 | $13.98 | $13.95 | $13.95 | $12.74 | 2,644 |
| 2019-09-12 | $14.11 | $14.28 | $13.97 | $13.97 | $12.76 | 2,353 |
| 2019-09-11 | $13.95 | $14.28 | $13.95 | $14.22 | $12.95 | 4,183 |
| 2019-09-10 | $13.97 | $14.12 | $13.95 | $13.95 | $12.71 | 1,010 |
| 2019-09-09 | $14.00 | $14.34 | $13.97 | $14.00 | $12.75 | 3,341 |
| 2019-09-06 | $14.03 | $14.03 | $14.00 | $14.00 | $12.75 | 1,607 |
| 2019-09-05 | $13.99 | $14.01 | $13.99 | $14.00 | $12.75 | 1,995 |
| 2019-09-04 | $14.00 | $14.00 | $13.95 | $14.00 | $12.75 | 5,481 |
| 2019-09-03 | $14.20 | $14.20 | $14.09 | $14.12 | $12.86 | 4,773 |
| 2019-08-30 | $13.97 | $14.21 | $13.90 | $14.13 | $12.87 | 2,419 |
| 2019-08-29 | $13.98 | $14.13 | $13.98 | $13.98 | $12.73 | 822 |
| 2019-08-28 | $14.14 | $14.14 | $13.97 | $13.99 | $12.74 | 6,456 |
| 2019-08-27 | $13.95 | $14.02 | $13.90 | $14.02 | $12.77 | 4,018 |
| 2019-08-26 | $14.20 | $14.22 | $13.93 | $13.95 | $12.71 | 11,881 |
| 2019-08-23 | $14.21 | $14.21 | $14.20 | $14.20 | $12.93 | 599 |
| 2019-08-22 | $14.21 | $14.28 | $13.98 | $14.20 | $12.93 | 4,943 |
| 2019-08-21 | $14.12 | $14.12 | $14.12 | $14.12 | $12.86 | 121 |
| 2019-08-20 | $14.12 | $14.12 | $14.12 | $14.12 | $12.86 | 150 |
| 2019-08-19 | $14.21 | $14.21 | $14.17 | $14.17 | $12.91 | 1,078 |
| 2019-08-16 | $13.90 | $14.09 | $13.90 | $14.08 | $12.82 | 2,218 |
| 2019-08-15 | $14.13 | $14.13 | $13.96 | $13.96 | $12.72 | 1,494 |
| 2019-08-14 | $13.94 | $13.99 | $13.84 | $13.95 | $12.71 | 5,245 |
| 2019-08-13 | $13.98 | $14.08 | $13.87 | $13.99 | $12.71 | 12,978 |
| 2019-08-12 | $13.91 | $13.98 | $13.83 | $13.98 | $12.70 | 7,499 |
| 2019-08-09 | $13.93 | $13.95 | $13.72 | $13.74 | $12.48 | 2,694 |
| 2019-08-08 | $13.86 | $13.92 | $13.78 | $13.80 | $12.53 | 3,637 |
| 2019-08-07 | $13.81 | $13.95 | $13.79 | $13.90 | $12.63 | 3,247 |
| 2019-08-06 | $13.86 | $13.88 | $13.79 | $13.79 | $12.53 | 3,624 |
| 2019-08-05 | $14.01 | $14.01 | $13.79 | $13.86 | $12.59 | 1,694 |
| 2019-08-02 | $14.05 | $14.05 | $13.93 | $13.95 | $12.67 | 1,830 |
| 2019-08-01 | $14.03 | $14.05 | $13.91 | $13.91 | $12.63 | 4,546 |
| 2019-07-31 | $13.91 | $13.94 | $13.76 | $13.82 | $12.55 | 4,213 |
| 2019-07-30 | $14.04 | $14.04 | $13.80 | $13.97 | $12.69 | 5,574 |
| 2019-07-29 | $13.88 | $13.88 | $13.72 | $13.79 | $12.53 | 2,480 |
| 2019-07-26 | $14.24 | $14.24 | $13.92 | $13.94 | $12.66 | 9,740 |
| 2019-07-25 | $13.85 | $13.89 | $13.85 | $13.89 | $12.62 | 372 |
| 2019-07-24 | $14.00 | $14.00 | $13.77 | $14.00 | $12.72 | 2,288 |
| 2019-07-23 | $14.04 | $14.04 | $13.75 | $13.88 | $12.61 | 10,473 |
| 2019-07-22 | $14.01 | $14.01 | $13.75 | $13.75 | $12.49 | 1,266 |
| 2019-07-19 | $13.75 | $13.85 | $13.75 | $13.85 | $12.58 | 2,090 |
| 2019-07-18 | $13.78 | $14.04 | $13.69 | $13.80 | $12.53 | 6,332 |
| 2019-07-17 | $13.55 | $13.69 | $13.55 | $13.69 | $12.43 | 5,288 |
| 2019-07-16 | $13.80 | $13.80 | $13.32 | $13.51 | $12.27 | 10,704 |
| 2019-07-15 | $13.75 | $13.89 | $13.61 | $13.70 | $12.44 | 1,818 |
| 2019-07-12 | $13.89 | $13.89 | $13.57 | $13.72 | $12.46 | 4,736 |
| 2019-07-11 | $13.77 | $13.80 | $13.58 | $13.79 | $12.49 | 7,651 |
| 2019-07-10 | $13.78 | $13.79 | $13.68 | $13.74 | $12.44 | 3,649 |
| 2019-07-09 | $13.60 | $13.72 | $13.60 | $13.63 | $12.34 | 3,598 |
| 2019-07-08 | $13.56 | $13.63 | $13.51 | $13.59 | $12.31 | 2,483 |
| 2019-07-05 | $13.77 | $13.89 | $13.60 | $13.60 | $12.32 | 4,125 |
| 2019-07-03 | $14.04 | $14.04 | $13.61 | $13.62 | $12.34 | 1,984 |
| 2019-07-02 | $13.86 | $13.88 | $13.57 | $13.63 | $12.34 | 5,903 |
| 2019-07-01 | $13.63 | $13.64 | $13.58 | $13.58 | $12.30 | 8,161 |
| 2019-06-28 | $13.50 | $13.71 | $13.45 | $13.48 | $12.21 | 10,160 |
| 2019-06-27 | $13.36 | $13.47 | $13.36 | $13.37 | $12.11 | 2,613 |
| 2019-06-26 | $13.46 | $13.46 | $13.36 | $13.37 | $12.11 | 4,048 |
| 2019-06-25 | $13.50 | $13.53 | $13.37 | $13.37 | $12.11 | 4,406 |
| 2019-06-24 | $13.49 | $13.49 | $13.44 | $13.44 | $12.17 | 1,161 |
| 2019-06-21 | $13.47 | $13.49 | $13.34 | $13.43 | $12.16 | 5,615 |
| 2019-06-20 | $13.43 | $13.54 | $13.34 | $13.40 | $12.13 | 8,508 |
| 2019-06-19 | $13.49 | $13.50 | $13.40 | $13.49 | $12.22 | 11,491 |
| 2019-06-18 | $13.51 | $13.52 | $13.45 | $13.50 | $12.23 | 12,227 |
| 2019-06-17 | $13.56 | $13.56 | $13.47 | $13.49 | $12.22 | 3,888 |
| 2019-06-14 | $13.50 | $13.55 | $13.50 | $13.55 | $12.27 | 11,006 |
| 2019-06-13 | $13.46 | $13.46 | $13.46 | $13.46 | $12.19 | 454 |
| 2019-06-12 | $13.54 | $13.58 | $13.46 | $13.50 | $12.19 | 775 |
| 2019-06-11 | $13.59 | $13.62 | $13.56 | $13.62 | $12.30 | 787 |
| 2019-06-10 | $13.59 | $13.60 | $13.55 | $13.59 | $12.27 | 2,248 |
| 2019-06-07 | $13.36 | $13.59 | $13.36 | $13.59 | $12.27 | 2,280 |
| 2019-06-06 | $13.49 | $13.53 | $13.41 | $13.46 | $12.15 | 5,535 |
| 2019-06-05 | $13.63 | $13.64 | $13.43 | $13.43 | $12.13 | 4,532 |
| 2019-06-04 | $13.64 | $13.64 | $13.64 | $13.64 | $12.32 | 344 |
| 2019-06-03 | $13.85 | $13.85 | $13.54 | $13.70 | $12.37 | 14,786 |
| 2019-05-31 | $13.86 | $14.00 | $13.49 | $13.85 | $12.51 | 8,833 |
| 2019-05-30 | $13.87 | $13.87 | $13.72 | $13.87 | $12.53 | 4,060 |
| 2019-05-29 | $13.87 | $13.87 | $13.72 | $13.87 | $12.53 | 3,498 |
| 2019-05-28 | $13.83 | $13.85 | $13.78 | $13.78 | $12.44 | 4,383 |
| 2019-05-24 | $13.70 | $13.91 | $13.64 | $13.75 | $12.42 | 7,427 |
| 2019-05-23 | $13.58 | $13.70 | $13.44 | $13.65 | $12.33 | 7,088 |
| 2019-05-22 | $13.65 | $13.65 | $13.65 | $13.65 | $12.33 | 2 |
| 2019-05-21 | $13.65 | $13.66 | $13.57 | $13.65 | $12.33 | 4,684 |
| 2019-05-20 | $13.65 | $13.65 | $13.65 | $13.65 | $12.33 | 67 |
| 2019-05-17 | $13.74 | $13.74 | $13.65 | $13.65 | $12.33 | 3,617 |
| 2019-05-16 | $13.61 | $13.70 | $13.61 | $13.65 | $12.33 | 8,829 |
| 2019-05-15 | $13.79 | $13.79 | $13.60 | $13.60 | $12.28 | 2,918 |
| 2019-05-14 | $13.67 | $13.67 | $13.50 | $13.60 | $12.28 | 8,094 |
| 2019-05-13 | $13.70 | $13.87 | $13.68 | $13.74 | $12.37 | 3,425 |
| 2019-05-10 | $13.70 | $13.70 | $13.70 | $13.70 | $12.34 | 2 |
| 2019-05-09 | $13.74 | $13.74 | $13.70 | $13.70 | $12.34 | 498 |
| 2019-05-08 | $13.72 | $13.74 | $13.65 | $13.73 | $12.36 | 7,082 |
| 2019-05-07 | $13.71 | $13.74 | $13.71 | $13.71 | $12.34 | 3,023 |
| 2019-05-06 | $13.74 | $13.74 | $13.71 | $13.72 | $12.35 | 1,867 |
| 2019-05-03 | $13.72 | $13.72 | $13.60 | $13.67 | $12.31 | 2,862 |
| 2019-05-02 | $13.71 | $13.73 | $13.61 | $13.73 | $12.36 | 6,411 |
| 2019-05-01 | $13.64 | $13.71 | $13.64 | $13.69 | $12.33 | 6,089 |
| 2019-04-30 | $13.59 | $13.64 | $13.59 | $13.63 | $12.27 | 4,082 |
| 2019-04-29 | $13.60 | $13.64 | $13.53 | $13.59 | $12.24 | 5,355 |
| 2019-04-26 | $13.44 | $13.47 | $13.39 | $13.43 | $12.09 | 15,260 |
| 2019-04-25 | $13.60 | $13.60 | $13.28 | $13.40 | $12.07 | 13,041 |
| 2019-04-24 | $13.54 | $13.60 | $13.54 | $13.60 | $12.25 | 400 |
| 2019-04-23 | $13.55 | $13.60 | $13.49 | $13.49 | $12.15 | 8,327 |
| 2019-04-22 | $13.55 | $13.55 | $13.55 | $13.55 | $12.20 | 840 |
| 2019-04-18 | $13.55 | $13.55 | $13.55 | $13.55 | $12.20 | 390 |
| 2019-04-17 | $13.44 | $13.55 | $13.36 | $13.36 | $12.03 | 3,222 |
| 2019-04-16 | $13.44 | $13.44 | $13.31 | $13.31 | $11.98 | 1,489 |
| 2019-04-15 | $13.55 | $13.55 | $13.37 | $13.44 | $12.10 | 2,005 |
| 2019-04-12 | $13.35 | $13.38 | $13.35 | $13.38 | $12.05 | 2,089 |
| 2019-04-11 | $13.50 | $13.55 | $13.36 | $13.53 | $12.15 | 16,341 |
| 2019-04-10 | $13.27 | $13.31 | $13.19 | $13.24 | $11.89 | 8,202 |
| 2019-04-09 | $13.35 | $13.35 | $13.25 | $13.27 | $11.91 | 2,670 |
| 2019-04-08 | $13.43 | $13.43 | $13.24 | $13.24 | $11.89 | 10,399 |
| 2019-04-05 | $13.40 | $13.43 | $13.36 | $13.37 | $12.00 | 4,030 |
| 2019-04-04 | $13.48 | $13.48 | $13.36 | $13.36 | $11.99 | 1,592 |
| 2019-04-03 | $13.48 | $13.48 | $13.48 | $13.48 | $12.10 | 417 |
| 2019-04-02 | $13.60 | $13.60 | $13.49 | $13.49 | $12.11 | 1,504 |
| 2019-04-01 | $13.60 | $13.60 | $13.50 | $13.50 | $12.12 | 4,355 |
| 2019-03-29 | $13.44 | $13.52 | $13.44 | $13.52 | $12.14 | 3,708 |
| 2019-03-28 | $13.45 | $13.52 | $13.45 | $13.52 | $12.14 | 686 |
| 2019-03-27 | $13.40 | $13.45 | $13.33 | $13.40 | $12.03 | 4,070 |
| 2019-03-26 | $13.46 | $13.50 | $13.44 | $13.44 | $12.07 | 5,287 |
| 2019-03-25 | $13.50 | $13.50 | $13.50 | $13.50 | $12.12 | 200 |
| 2019-03-22 | $13.50 | $13.50 | $13.43 | $13.50 | $12.12 | 4,432 |
| 2019-03-21 | $13.50 | $13.50 | $13.45 | $13.46 | $12.08 | 934 |
| 2019-03-20 | $13.41 | $13.41 | $13.41 | $13.41 | $12.04 | 811 |
| 2019-03-19 | $13.50 | $13.50 | $13.50 | $13.50 | $12.12 | 217 |
| 2019-03-18 | $13.43 | $13.43 | $13.40 | $13.40 | $12.03 | 1,415 |
| 2019-03-15 | $13.43 | $13.43 | $13.43 | $13.43 | $12.05 | 1,000 |
| 2019-03-14 | $13.54 | $13.59 | $13.52 | $13.54 | $12.16 | 4,022 |
| 2019-03-13 | $13.60 | $13.60 | $13.55 | $13.55 | $12.13 | 1,300 |
| 2019-03-12 | $13.53 | $13.60 | $13.42 | $13.60 | $12.17 | 2,964 |
| 2019-03-11 | $13.52 | $13.60 | $13.49 | $13.50 | $12.08 | 2,648 |
| 2019-03-08 | $13.59 | $13.59 | $13.38 | $13.38 | $11.98 | 1,267 |
| 2019-03-07 | $13.59 | $13.59 | $13.50 | $13.50 | $12.08 | 1,435 |
| 2019-03-06 | $13.44 | $13.44 | $13.44 | $13.44 | $12.03 | 276 |
| 2019-03-05 | $13.57 | $13.57 | $13.41 | $13.43 | $12.02 | 8,092 |
| 2019-03-04 | $13.60 | $13.60 | $13.44 | $13.44 | $12.03 | 4,437 |
| 2019-03-01 | $13.60 | $13.60 | $13.39 | $13.52 | $12.10 | 5,378 |
| 2019-02-28 | $13.60 | $13.60 | $13.55 | $13.58 | $12.16 | 3,412 |
| 2019-02-27 | $13.44 | $13.60 | $13.43 | $13.60 | $12.17 | 2,939 |
| 2019-02-26 | $13.50 | $13.50 | $13.30 | $13.41 | $12.00 | 5,583 |
| 2019-02-25 | $13.30 | $13.50 | $13.30 | $13.50 | $12.08 | 3,556 |
| 2019-02-22 | $13.41 | $13.50 | $13.12 | $13.45 | $12.04 | 10,481 |
| 2019-02-21 | $13.36 | $13.42 | $13.32 | $13.36 | $11.96 | 8,388 |
| 2019-02-20 | $13.30 | $13.36 | $13.24 | $13.36 | $11.96 | 1,514 |
| 2019-02-19 | $13.19 | $13.36 | $13.18 | $13.36 | $11.96 | 11,662 |
| 2019-02-15 | $13.30 | $13.36 | $13.10 | $13.10 | $11.73 | 8,057 |
| 2019-02-14 | $13.27 | $13.30 | $13.27 | $13.30 | $11.91 | 2,336 |
| 2019-02-13 | $13.22 | $13.30 | $13.22 | $13.30 | $11.87 | 959 |
| 2019-02-12 | $13.22 | $13.22 | $13.21 | $13.22 | $11.80 | 3,682 |
| 2019-02-11 | $13.16 | $13.19 | $13.13 | $13.19 | $11.77 | 4,196 |
| 2019-02-08 | $13.21 | $13.22 | $13.15 | $13.15 | $11.73 | 1,512 |
| 2019-02-07 | $13.20 | $13.21 | $13.09 | $13.18 | $11.76 | 4,840 |
| 2019-02-06 | $13.22 | $13.22 | $13.04 | $13.13 | $11.72 | 3,935 |
| 2019-02-05 | $13.04 | $13.20 | $13.04 | $13.20 | $11.78 | 3,009 |
| 2019-02-04 | $13.19 | $13.19 | $13.12 | $13.12 | $11.71 | 2,658 |
| 2019-02-01 | $13.22 | $13.22 | $13.00 | $13.05 | $11.65 | 8,652 |
| 2019-01-31 | $13.10 | $13.19 | $13.10 | $13.17 | $11.75 | 13,099 |
| 2019-01-30 | $13.10 | $13.11 | $13.08 | $13.10 | $11.69 | 6,270 |
| 2019-01-29 | $13.01 | $13.04 | $13.01 | $13.04 | $11.64 | 1,825 |
| 2019-01-28 | $12.98 | $13.01 | $12.84 | $13.01 | $11.61 | 4,387 |
| 2019-01-25 | $13.10 | $13.10 | $12.84 | $12.98 | $11.58 | 14,594 |
| 2019-01-24 | $12.97 | $13.18 | $12.97 | $13.01 | $11.61 | 5,757 |
| 2019-01-23 | $13.11 | $13.11 | $12.98 | $12.98 | $11.58 | 3,616 |
| 2019-01-22 | $13.05 | $13.22 | $12.93 | $12.99 | $11.59 | 7,225 |
| 2019-01-18 | $13.22 | $13.22 | $12.95 | $13.00 | $11.60 | 5,074 |
| 2019-01-17 | $13.12 | $13.16 | $12.95 | $13.15 | $11.73 | 6,703 |
| 2019-01-16 | $13.03 | $13.14 | $12.96 | $12.96 | $11.56 | 6,594 |
| 2019-01-15 | $13.09 | $13.10 | $13.02 | $13.03 | $11.63 | 6,123 |
| 2019-01-14 | $13.00 | $13.10 | $13.00 | $13.02 | $11.62 | 8,547 |
| 2019-01-11 | $13.36 | $13.37 | $13.05 | $13.05 | $11.61 | 13,747 |
| 2019-01-10 | $13.36 | $13.36 | $13.32 | $13.32 | $11.85 | 959 |
| 2019-01-09 | $13.39 | $13.39 | $13.23 | $13.23 | $11.77 | 4,599 |
| 2019-01-08 | $13.28 | $13.35 | $13.25 | $13.25 | $11.79 | 8,638 |
| 2019-01-07 | $13.12 | $13.29 | $13.12 | $13.25 | $11.79 | 5,042 |
| 2019-01-04 | $13.50 | $13.50 | $13.09 | $13.18 | $11.72 | 2,062 |
| 2019-01-03 | $12.86 | $13.08 | $12.81 | $13.08 | $11.63 | 16,654 |
| 2019-01-02 | $12.90 | $13.08 | $12.69 | $12.71 | $11.31 | 20,225 |
| 2018-12-31 | $12.93 | $12.93 | $12.61 | $12.85 | $11.43 | 8,218 |
| 2018-12-28 | $12.94 | $12.95 | $12.67 | $12.75 | $11.34 | 29,407 |
| 2018-12-27 | $12.67 | $12.99 | $12.51 | $12.82 | $11.40 | 14,548 |
| 2018-12-26 | $12.63 | $12.65 | $12.60 | $12.64 | $11.24 | 4,421 |
| 2018-12-24 | $12.70 | $12.90 | $12.56 | $12.56 | $11.17 | 40,335 |
| 2018-12-21 | $12.82 | $12.82 | $12.56 | $12.63 | $11.23 | 11,138 |
| 2018-12-20 | $12.89 | $12.96 | $12.56 | $12.80 | $11.39 | 5,779 |
| 2018-12-19 | $12.86 | $12.86 | $12.67 | $12.82 | $11.40 | 6,078 |
| 2018-12-18 | $12.80 | $12.97 | $12.66 | $12.85 | $11.43 | 13,913 |
| 2018-12-17 | $13.00 | $13.00 | $12.80 | $12.80 | $11.39 | 832 |
| 2018-12-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.56 | 2 |
| 2018-12-13 | $13.07 | $13.07 | $12.94 | $13.00 | $11.56 | 7,761 |
| 2018-12-12 | $12.99 | $13.11 | $12.89 | $13.07 | $11.59 | 4,740 |
| 2018-12-11 | $12.82 | $12.99 | $12.75 | $12.99 | $11.52 | 9,081 |
| 2018-12-10 | $13.06 | $13.06 | $12.86 | $12.89 | $11.43 | 7,512 |
| 2018-12-07 | $12.85 | $13.21 | $12.67 | $13.03 | $11.55 | 14,583 |
| 2018-12-06 | $12.79 | $12.81 | $12.70 | $12.76 | $11.31 | 7,152 |
| 2018-12-04 | $12.89 | $12.89 | $12.60 | $12.85 | $11.39 | 9,855 |
| 2018-12-03 | $12.87 | $12.89 | $12.48 | $12.89 | $11.43 | 10,796 |
| 2018-11-30 | $12.63 | $12.89 | $12.59 | $12.89 | $11.43 | 10,955 |
| 2018-11-29 | $12.59 | $12.62 | $12.49 | $12.62 | $11.19 | 8,089 |
| 2018-11-28 | $12.44 | $12.59 | $12.44 | $12.48 | $11.06 | 3,816 |
| 2018-11-27 | $12.36 | $12.54 | $12.36 | $12.43 | $11.02 | 13,497 |
| 2018-11-26 | $12.46 | $12.49 | $12.27 | $12.43 | $11.02 | 28,518 |
| 2018-11-23 | $12.42 | $12.53 | $12.42 | $12.44 | $11.03 | 7,370 |
| 2018-11-21 | $12.38 | $12.55 | $12.38 | $12.45 | $11.04 | 5,918 |
| 2018-11-20 | $12.34 | $12.47 | $12.34 | $12.44 | $11.03 | 17,891 |
| 2018-11-19 | $12.30 | $12.36 | $12.26 | $12.28 | $10.89 | 14,095 |
| 2018-11-16 | $12.35 | $12.41 | $12.32 | $12.35 | $10.95 | 3,827 |
| 2018-11-15 | $12.50 | $12.56 | $12.35 | $12.35 | $10.95 | 7,942 |
| 2018-11-14 | $12.49 | $12.49 | $12.37 | $12.41 | $11.00 | 11,362 |
| 2018-11-13 | $12.42 | $12.54 | $12.42 | $12.54 | $11.08 | 4,135 |
| 2018-11-12 | $12.46 | $12.50 | $12.42 | $12.43 | $10.98 | 8,085 |
| 2018-11-09 | $12.50 | $12.50 | $12.42 | $12.42 | $10.97 | 4,047 |
| 2018-11-08 | $12.37 | $12.42 | $12.35 | $12.42 | $10.97 | 26,853 |
| 2018-11-07 | $12.45 | $12.45 | $12.37 | $12.38 | $10.94 | 9,848 |
| 2018-11-06 | $12.33 | $12.42 | $12.33 | $12.33 | $10.89 | 28,617 |
| 2018-11-05 | $12.53 | $12.53 | $12.35 | $12.35 | $10.91 | 33,113 |
| 2018-11-02 | $12.66 | $12.66 | $12.40 | $12.45 | $11.00 | 22,335 |
| 2018-11-01 | $12.72 | $12.72 | $12.57 | $12.61 | $11.14 | 7,908 |
| 2018-10-31 | $12.59 | $12.69 | $12.59 | $12.67 | $11.20 | 1,361 |
| 2018-10-30 | $12.61 | $12.66 | $12.57 | $12.59 | $11.12 | 8,532 |
| 2018-10-29 | $12.65 | $12.70 | $12.64 | $12.64 | $11.17 | 2,800 |
| 2018-10-26 | $12.65 | $12.65 | $12.65 | $12.65 | $11.18 | 200 |
| 2018-10-25 | $12.62 | $12.70 | $12.57 | $12.69 | $11.21 | 8,600 |
| 2018-10-24 | $12.63 | $12.71 | $12.61 | $12.70 | $11.22 | 11,075 |
| 2018-10-23 | $12.74 | $12.74 | $12.70 | $12.70 | $11.22 | 1,200 |
| 2018-10-22 | $12.75 | $12.75 | $12.67 | $12.70 | $11.22 | 741 |
| 2018-10-19 | $12.77 | $12.80 | $12.77 | $12.80 | $11.31 | 708 |
| 2018-10-18 | $12.67 | $12.78 | $12.67 | $12.73 | $11.25 | 3,700 |
| 2018-10-17 | $12.74 | $12.74 | $12.59 | $12.64 | $11.17 | 3,426 |
| 2018-10-16 | $12.65 | $12.65 | $12.62 | $12.62 | $11.15 | 3,333 |
| 2018-10-15 | $12.60 | $12.75 | $12.60 | $12.70 | $11.22 | 1,378 |
| 2018-10-12 | $12.57 | $12.66 | $12.57 | $12.66 | $11.19 | 1,212 |
| 2018-10-11 | $12.80 | $12.81 | $12.56 | $12.56 | $11.06 | 5,140 |
| 2018-10-10 | $12.60 | $12.80 | $12.59 | $12.80 | $11.27 | 985 |
| 2018-10-09 | $12.57 | $12.58 | $12.57 | $12.58 | $11.08 | 538 |
| 2018-10-08 | $12.70 | $12.70 | $12.70 | $12.70 | $11.18 | 1,654 |
| 2018-10-05 | $12.76 | $12.76 | $12.58 | $12.75 | $11.23 | 7,083 |
| 2018-10-04 | $12.66 | $12.74 | $12.65 | $12.65 | $11.14 | 15,170 |
| 2018-10-03 | $12.76 | $12.78 | $12.66 | $12.70 | $11.18 | 4,507 |
| 2018-10-02 | $12.73 | $12.80 | $12.73 | $12.79 | $11.26 | 1,639 |
| 2018-10-01 | $12.72 | $12.79 | $12.66 | $12.79 | $11.26 | 2,475 |
| 2018-09-28 | $12.67 | $12.78 | $12.67 | $12.77 | $11.25 | 13,378 |
| 2018-09-27 | $12.64 | $12.80 | $12.55 | $12.70 | $11.18 | 30,863 |
| 2018-09-26 | $12.71 | $12.71 | $12.65 | $12.69 | $11.18 | 9,758 |
| 2018-09-25 | $12.63 | $12.75 | $12.63 | $12.73 | $11.21 | 3,032 |
| 2018-09-24 | $12.65 | $12.65 | $12.63 | $12.65 | $11.14 | 1,661 |
| 2018-09-21 | $12.65 | $12.83 | $12.63 | $12.70 | $11.18 | 8,823 |
| 2018-09-20 | $12.77 | $12.77 | $12.68 | $12.69 | $11.18 | 11,649 |
| 2018-09-19 | $12.70 | $12.83 | $12.70 | $12.83 | $11.30 | 2,841 |
| 2018-09-18 | $12.73 | $12.78 | $12.70 | $12.77 | $11.25 | 14,789 |
| 2018-09-17 | $12.76 | $12.90 | $12.76 | $12.76 | $11.24 | 2,860 |
| 2018-09-14 | $12.76 | $12.78 | $12.76 | $12.77 | $11.25 | 2,603 |
| 2018-09-13 | $12.88 | $12.89 | $12.77 | $12.77 | $11.25 | 4,061 |
| 2018-09-12 | $12.83 | $12.96 | $12.75 | $12.90 | $11.32 | 28,718 |
| 2018-09-11 | $12.87 | $12.88 | $12.80 | $12.88 | $11.31 | 3,329 |
| 2018-09-10 | $12.75 | $12.84 | $12.75 | $12.80 | $11.24 | 4,639 |
| 2018-09-07 | $12.79 | $12.87 | $12.79 | $12.79 | $11.23 | 10,418 |
| 2018-09-06 | $12.87 | $12.87 | $12.77 | $12.80 | $11.24 | 1,237 |
| 2018-09-05 | $12.83 | $12.87 | $12.74 | $12.75 | $11.19 | 4,781 |
| 2018-09-04 | $12.80 | $12.81 | $12.78 | $12.79 | $11.23 | 15,544 |
| 2018-08-31 | $12.78 | $12.80 | $12.74 | $12.79 | $11.23 | 3,761 |
| 2018-08-30 | $12.71 | $12.81 | $12.71 | $12.74 | $11.18 | 4,455 |
| 2018-08-29 | $12.81 | $12.81 | $12.71 | $12.71 | $11.16 | 4,786 |
| 2018-08-28 | $12.74 | $12.79 | $12.74 | $12.78 | $11.22 | 3,914 |
| 2018-08-27 | $12.74 | $12.80 | $12.73 | $12.80 | $11.24 | 6,240 |
| 2018-08-24 | $12.85 | $12.85 | $12.76 | $12.77 | $11.21 | 7,399 |
| 2018-08-23 | $12.78 | $12.85 | $12.78 | $12.85 | $11.28 | 2,357 |
| 2018-08-22 | $12.84 | $12.84 | $12.84 | $12.84 | $11.27 | 164 |
| 2018-08-21 | $12.88 | $12.88 | $12.79 | $12.87 | $11.30 | 4,328 |
| 2018-08-20 | $12.79 | $12.88 | $12.77 | $12.87 | $11.30 | 9,741 |
| 2018-08-17 | $12.86 | $12.86 | $12.79 | $12.80 | $11.24 | 4,343 |
| 2018-08-16 | $12.74 | $12.83 | $12.73 | $12.83 | $11.26 | 6,582 |
| 2018-08-15 | $12.78 | $12.79 | $12.77 | $12.79 | $11.23 | 10,914 |
| 2018-08-14 | $12.85 | $12.86 | $12.82 | $12.82 | $11.25 | 4,930 |
| 2018-08-13 | $12.89 | $12.90 | $12.86 | $12.89 | $11.28 | 1,600 |
| 2018-08-10 | $12.88 | $12.90 | $12.88 | $12.90 | $11.29 | 1,338 |
| 2018-08-09 | $12.88 | $12.94 | $12.75 | $12.86 | $11.25 | 47,117 |
| 2018-08-08 | $13.03 | $13.03 | $13.03 | $13.03 | $11.40 | 0 |
| 2018-08-07 | $12.93 | $13.03 | $12.92 | $13.03 | $11.40 | 3,011 |
| 2018-08-06 | $12.97 | $12.99 | $12.89 | $12.93 | $11.31 | 7,350 |
| 2018-08-03 | $12.94 | $12.94 | $12.94 | $12.94 | $11.32 | 332 |
| 2018-08-02 | $12.95 | $12.95 | $12.91 | $12.94 | $11.32 | 2,034 |
| 2018-08-01 | $12.93 | $12.94 | $12.88 | $12.94 | $11.32 | 3,051 |
| 2018-07-31 | $12.82 | $12.94 | $12.82 | $12.92 | $11.30 | 2,532 |
| 2018-07-30 | $12.91 | $12.94 | $12.81 | $12.92 | $11.30 | 1,638 |
| 2018-07-27 | $12.96 | $12.96 | $12.86 | $12.86 | $11.25 | 2,000 |
| 2018-07-26 | $12.86 | $12.94 | $12.86 | $12.91 | $11.30 | 1,498 |
| 2018-07-25 | $12.86 | $12.93 | $12.85 | $12.85 | $11.24 | 5,728 |
| 2018-07-24 | $12.79 | $12.85 | $12.78 | $12.85 | $11.24 | 11,069 |
| 2018-07-23 | $12.78 | $12.85 | $12.77 | $12.80 | $11.20 | 8,856 |
| 2018-07-20 | $12.76 | $12.80 | $12.71 | $12.72 | $11.13 | 7,532 |
| 2018-07-19 | $12.81 | $12.84 | $12.76 | $12.77 | $11.17 | 2,525 |
| 2018-07-18 | $12.91 | $12.91 | $12.75 | $12.76 | $11.16 | 21,984 |
| 2018-07-17 | $12.91 | $13.00 | $12.91 | $12.91 | $11.30 | 3,794 |
| 2018-07-16 | $12.95 | $12.95 | $12.91 | $12.91 | $11.30 | 3,147 |
| 2018-07-13 | $12.98 | $13.03 | $12.93 | $12.93 | $11.31 | 6,464 |
| 2018-07-12 | $12.94 | $12.94 | $12.94 | $12.94 | $11.32 | 95 |
| 2018-07-11 | $12.94 | $13.03 | $12.94 | $12.94 | $11.29 | 2,437 |
| 2018-07-10 | $12.93 | $13.00 | $12.93 | $12.94 | $11.29 | 728 |
| 2018-07-09 | $13.06 | $13.06 | $12.93 | $12.93 | $11.28 | 3,149 |
| 2018-07-06 | $13.00 | $13.01 | $12.94 | $13.01 | $11.35 | 1,558 |
| 2018-07-05 | $13.19 | $13.19 | $13.06 | $13.06 | $11.39 | 503 |
| 2018-07-03 | $13.03 | $13.37 | $12.97 | $13.30 | $11.60 | 4,622 |
| 2018-07-02 | $13.10 | $13.10 | $12.89 | $12.89 | $11.24 | 6,873 |
| 2018-06-29 | $12.95 | $13.03 | $12.95 | $13.03 | $11.36 | 1,252 |
| 2018-06-28 | $12.96 | $13.24 | $12.88 | $12.88 | $11.23 | 10,359 |
| 2018-06-27 | $12.85 | $12.96 | $12.75 | $12.96 | $11.30 | 9,905 |
| 2018-06-26 | $12.74 | $12.90 | $12.74 | $12.81 | $11.17 | 10,452 |
| 2018-06-25 | $12.64 | $12.79 | $12.63 | $12.78 | $11.15 | 8,888 |
| 2018-06-22 | $12.70 | $12.78 | $12.68 | $12.68 | $11.06 | 4,305 |
| 2018-06-21 | $12.70 | $12.74 | $12.70 | $12.74 | $11.11 | 8,729 |
| 2018-06-20 | $12.72 | $12.82 | $12.70 | $12.74 | $11.11 | 8,883 |
| 2018-06-19 | $12.77 | $12.77 | $12.75 | $12.75 | $11.12 | 4,391 |
| 2018-06-18 | $12.74 | $12.81 | $12.72 | $12.72 | $11.09 | 10,208 |
| 2018-06-15 | $12.71 | $13.59 | $12.71 | $12.73 | $11.10 | 37,924 |
| 2018-06-14 | $12.60 | $12.67 | $12.60 | $12.64 | $11.02 | 12,724 |
| 2018-06-13 | $12.71 | $12.72 | $12.63 | $12.63 | $10.98 | 13,030 |
| 2018-06-12 | $12.76 | $12.76 | $12.66 | $12.67 | $11.01 | 13,510 |
| 2018-06-11 | $12.81 | $12.81 | $12.68 | $12.75 | $11.08 | 14,222 |
| 2018-06-08 | $12.70 | $12.77 | $12.69 | $12.72 | $11.06 | 5,011 |
| 2018-06-07 | $12.73 | $12.75 | $12.70 | $12.70 | $11.04 | 7,525 |
| 2018-06-06 | $12.80 | $12.80 | $12.70 | $12.71 | $11.05 | 14,804 |
| 2018-06-05 | $12.83 | $12.85 | $12.71 | $12.80 | $11.13 | 21,972 |
| 2018-06-04 | $12.93 | $12.93 | $12.78 | $12.82 | $11.14 | 11,408 |
| 2018-06-01 | $13.06 | $13.16 | $12.89 | $12.89 | $11.20 | 6,917 |
| 2018-05-31 | $12.96 | $13.13 | $12.96 | $13.09 | $11.38 | 16,960 |
| 2018-05-30 | $13.05 | $13.06 | $12.91 | $12.99 | $11.29 | 5,742 |
| 2018-05-29 | $12.91 | $12.93 | $12.80 | $12.93 | $11.24 | 5,699 |
| 2018-05-25 | $12.73 | $12.96 | $12.69 | $12.92 | $11.23 | 31,907 |
| 2018-05-24 | $12.71 | $12.86 | $12.71 | $12.77 | $11.10 | 6,889 |
| 2018-05-23 | $12.76 | $12.76 | $12.70 | $12.71 | $11.05 | 49,510 |
| 2018-05-22 | $12.76 | $12.81 | $12.74 | $12.79 | $11.12 | 1,697 |
| 2018-05-21 | $12.77 | $12.90 | $12.75 | $12.75 | $11.08 | 12,322 |
| 2018-05-18 | $12.68 | $12.77 | $12.68 | $12.74 | $11.07 | 5,753 |
| 2018-05-17 | $12.68 | $12.74 | $12.68 | $12.74 | $11.07 | 1,284 |
| 2018-05-16 | $12.68 | $12.73 | $12.68 | $12.73 | $11.07 | 7,544 |
| 2018-05-15 | $12.81 | $12.81 | $12.68 | $12.71 | $11.05 | 5,644 |
| 2018-05-14 | $12.69 | $12.69 | $12.69 | $12.69 | $11.03 | 312 |
| 2018-05-11 | $12.68 | $12.77 | $12.68 | $12.74 | $11.04 | 2,503 |
| 2018-05-10 | $12.71 | $12.85 | $12.71 | $12.72 | $11.02 | 16,616 |
| 2018-05-09 | $12.75 | $12.77 | $12.72 | $12.74 | $11.04 | 5,759 |
| 2018-05-08 | $12.65 | $12.76 | $12.65 | $12.72 | $11.02 | 8,756 |
| 2018-05-07 | $12.64 | $12.70 | $12.64 | $12.65 | $10.96 | 1,380 |
| 2018-05-04 | $12.70 | $12.75 | $12.67 | $12.67 | $10.98 | 3,814 |
| 2018-05-03 | $12.73 | $12.73 | $12.70 | $12.70 | $11.00 | 1,814 |
| 2018-05-02 | $12.80 | $12.80 | $12.70 | $12.73 | $11.03 | 4,564 |
| 2018-05-01 | $12.74 | $12.80 | $12.70 | $12.79 | $11.08 | 10,521 |
| 2018-04-30 | $12.80 | $12.80 | $12.70 | $12.79 | $11.08 | 13,434 |
| 2018-04-27 | $12.80 | $12.93 | $12.79 | $12.80 | $11.09 | 2,567 |
| 2018-04-26 | $12.92 | $12.92 | $12.76 | $12.76 | $11.05 | 3,829 |
| 2018-04-25 | $12.75 | $13.04 | $12.74 | $13.04 | $11.30 | 8,747 |
| 2018-04-24 | $12.72 | $12.77 | $12.71 | $12.76 | $11.05 | 3,996 |
| 2018-04-23 | $12.71 | $12.74 | $12.70 | $12.72 | $11.02 | 3,299 |
| 2018-04-20 | $12.68 | $12.71 | $12.66 | $12.70 | $11.00 | 3,912 |
| 2018-04-19 | $12.79 | $12.79 | $12.63 | $12.67 | $10.98 | 6,647 |
| 2018-04-18 | $12.71 | $12.79 | $12.71 | $12.79 | $11.08 | 9,601 |
| 2018-04-17 | $12.79 | $12.88 | $12.79 | $12.79 | $11.08 | 3,443 |
| 2018-04-16 | $12.77 | $12.84 | $12.77 | $12.83 | $11.12 | 1,975 |
| 2018-04-13 | $12.87 | $12.89 | $12.85 | $12.86 | $11.14 | 4,679 |
| 2018-04-12 | $12.85 | $13.00 | $12.85 | $12.96 | $11.23 | 5,929 |
| 2018-04-11 | $12.97 | $13.02 | $12.90 | $12.93 | $11.17 | 5,669 |
| 2018-04-10 | $12.91 | $12.95 | $12.91 | $12.91 | $11.15 | 2,751 |
| 2018-04-09 | $12.95 | $12.98 | $12.95 | $12.98 | $11.21 | 1,280 |
| 2018-04-06 | $12.92 | $13.00 | $12.92 | $12.92 | $11.16 | 2,051 |
| 2018-04-05 | $12.90 | $12.92 | $12.90 | $12.92 | $11.16 | 3,000 |
| 2018-04-04 | $12.95 | $12.95 | $12.89 | $12.90 | $11.14 | 4,355 |
| 2018-04-03 | $12.97 | $12.97 | $12.95 | $12.95 | $11.18 | 1,658 |
| 2018-04-02 | $13.01 | $13.05 | $12.75 | $12.97 | $11.20 | 3,170 |
| 2018-03-29 | $12.87 | $13.03 | $12.86 | $12.98 | $11.21 | 13,246 |
| 2018-03-28 | $13.03 | $13.03 | $12.85 | $12.94 | $11.17 | 23,567 |
| 2018-03-27 | $12.62 | $13.01 | $12.59 | $13.01 | $11.23 | 31,666 |
| 2018-03-26 | $12.71 | $12.71 | $12.60 | $12.69 | $10.96 | 7,780 |
| 2018-03-23 | $12.85 | $12.85 | $12.75 | $12.78 | $11.04 | 7,552 |
| 2018-03-22 | $12.64 | $12.77 | $12.64 | $12.77 | $11.03 | 14,176 |
| 2018-03-21 | $12.60 | $12.70 | $12.58 | $12.65 | $10.92 | 17,598 |
| 2018-03-20 | $12.68 | $12.70 | $12.64 | $12.65 | $10.92 | 3,677 |
| 2018-03-19 | $12.74 | $12.75 | $12.71 | $12.73 | $10.99 | 4,995 |
| 2018-03-16 | $12.71 | $12.73 | $12.71 | $12.72 | $10.98 | 3,300 |
| 2018-03-15 | $12.70 | $12.78 | $12.70 | $12.73 | $10.99 | 5,164 |
| 2018-03-14 | $12.84 | $12.84 | $12.71 | $12.72 | $10.98 | 4,497 |
| 2018-03-13 | $12.73 | $12.84 | $12.73 | $12.82 | $11.03 | 15,340 |
| 2018-03-12 | $12.76 | $12.85 | $12.75 | $12.76 | $10.98 | 8,714 |
| 2018-03-09 | $12.76 | $12.86 | $12.76 | $12.76 | $10.98 | 3,291 |
| 2018-03-08 | $12.86 | $12.86 | $12.79 | $12.86 | $11.07 | 7,714 |
| 2018-03-07 | $12.83 | $12.87 | $12.78 | $12.86 | $11.07 | 19,476 |
| 2018-03-06 | $12.77 | $12.87 | $12.77 | $12.87 | $11.08 | 939 |
| 2018-03-05 | $12.92 | $12.92 | $12.81 | $12.83 | $11.04 | 1,388 |
| 2018-03-02 | $12.74 | $12.87 | $12.74 | $12.79 | $11.01 | 13,201 |
| 2018-03-01 | $12.91 | $13.07 | $12.85 | $12.86 | $11.07 | 13,391 |
| 2018-02-28 | $12.82 | $12.83 | $12.81 | $12.83 | $11.04 | 3,018 |
| 2018-02-27 | $12.77 | $12.83 | $12.77 | $12.82 | $11.03 | 6,258 |
| 2018-02-26 | $12.73 | $12.83 | $12.73 | $12.82 | $11.03 | 1,506 |
| 2018-02-23 | $12.77 | $12.79 | $12.75 | $12.77 | $10.99 | 5,637 |
| 2018-02-22 | $12.74 | $12.77 | $12.74 | $12.76 | $10.98 | 4,333 |
| 2018-02-21 | $12.85 | $12.85 | $12.77 | $12.78 | $11.00 | 8,045 |
| 2018-02-20 | $12.90 | $12.95 | $12.85 | $12.85 | $11.06 | 7,305 |
| 2018-02-16 | $12.88 | $12.91 | $12.88 | $12.90 | $11.10 | 1,819 |
| 2018-02-15 | $12.86 | $12.90 | $12.83 | $12.90 | $11.10 | 6,240 |
| 2018-02-14 | $12.92 | $12.92 | $12.84 | $12.85 | $11.06 | 8,790 |
| 2018-02-13 | $12.95 | $12.95 | $12.91 | $12.93 | $11.09 | 1,983 |
| 2018-02-12 | $13.12 | $13.12 | $12.84 | $12.86 | $11.03 | 33,219 |
| 2018-02-09 | $13.17 | $13.17 | $13.05 | $13.06 | $11.20 | 4,453 |
| 2018-02-08 | $13.16 | $13.16 | $12.98 | $13.07 | $11.21 | 2,767 |
| 2018-02-07 | $13.00 | $13.12 | $13.00 | $13.01 | $11.16 | 5,619 |
| 2018-02-06 | $12.99 | $13.09 | $12.99 | $13.04 | $11.19 | 4,135 |
| 2018-02-05 | $13.01 | $13.04 | $12.98 | $13.00 | $11.15 | 3,532 |
| 2018-02-02 | $13.19 | $13.19 | $13.05 | $13.07 | $11.21 | 6,472 |
| 2018-02-01 | $13.27 | $13.27 | $13.12 | $13.13 | $11.26 | 7,071 |
| 2018-01-31 | $13.25 | $13.25 | $13.12 | $13.15 | $11.28 | 12,240 |
| 2018-01-30 | $13.23 | $13.23 | $13.20 | $13.20 | $11.32 | 2,243 |
| 2018-01-29 | $13.18 | $13.22 | $13.15 | $13.21 | $11.33 | 18,130 |
| 2018-01-26 | $13.27 | $13.27 | $13.22 | $13.23 | $11.35 | 6,276 |
| 2018-01-25 | $13.31 | $13.33 | $13.26 | $13.29 | $11.40 | 21,479 |
| 2018-01-24 | $13.53 | $13.53 | $13.30 | $13.30 | $11.41 | 8,390 |
| 2018-01-23 | $13.37 | $13.40 | $13.28 | $13.36 | $11.46 | 7,791 |
| 2018-01-22 | $13.36 | $13.49 | $13.33 | $13.37 | $11.47 | 10,763 |
| 2018-01-19 | $13.51 | $13.52 | $13.45 | $13.47 | $11.56 | 4,673 |
| 2018-01-18 | $13.42 | $13.49 | $13.42 | $13.48 | $11.56 | 8,348 |
| 2018-01-17 | $13.75 | $13.80 | $13.45 | $13.45 | $11.54 | 15,737 |
| 2018-01-16 | $13.91 | $13.91 | $13.69 | $13.70 | $11.75 | 5,876 |
| 2018-01-12 | $13.87 | $13.90 | $13.87 | $13.89 | $11.92 | 720 |
| 2018-01-11 | $14.01 | $14.01 | $13.91 | $13.92 | $11.94 | 1,944 |
| 2018-01-10 | $13.75 | $13.99 | $13.75 | $13.99 | $11.97 | 927 |
| 2018-01-09 | $13.96 | $13.96 | $13.72 | $13.72 | $11.74 | 758 |
| 2018-01-08 | $14.08 | $14.09 | $13.77 | $14.09 | $12.05 | 1,591 |
| 2018-01-05 | $13.95 | $13.95 | $13.77 | $13.95 | $11.93 | 1,710 |
| 2018-01-04 | $13.95 | $13.95 | $13.77 | $13.80 | $11.80 | 6,347 |
| 2018-01-03 | $13.78 | $14.10 | $13.73 | $13.73 | $11.74 | 4,861 |
| 2018-01-02 | $13.89 | $13.89 | $13.59 | $13.59 | $11.62 | 6,467 |
| 2017-12-29 | $13.80 | $13.80 | $13.59 | $13.63 | $11.66 | 6,830 |
| 2017-12-28 | $13.65 | $13.65 | $13.64 | $13.65 | $11.68 | 2,127 |
| 2017-12-27 | $13.68 | $13.71 | $13.68 | $13.71 | $11.73 | 671 |
| 2017-12-26 | $13.75 | $13.80 | $13.58 | $13.64 | $11.67 | 11,400 |
| 2017-12-22 | $13.72 | $13.74 | $13.58 | $13.74 | $11.75 | 6,800 |
| 2017-12-21 | $13.49 | $13.74 | $13.42 | $13.74 | $11.75 | 9,372 |
| 2017-12-20 | $13.53 | $13.53 | $13.36 | $13.41 | $11.47 | 10,572 |
| 2017-12-19 | $13.61 | $13.72 | $13.34 | $13.42 | $11.48 | 13,613 |
| 2017-12-18 | $13.53 | $13.62 | $13.45 | $13.62 | $11.65 | 8,461 |
| 2017-12-15 | $13.94 | $13.94 | $13.54 | $13.59 | $11.62 | 24,516 |
| 2017-12-14 | $13.80 | $13.82 | $13.69 | $13.82 | $11.82 | 6,785 |
| 2017-12-13 | $13.63 | $14.03 | $13.63 | $13.73 | $11.71 | 6,835 |
| 2017-12-12 | $13.85 | $13.85 | $13.68 | $13.70 | $11.68 | 6,109 |
| 2017-12-11 | $14.04 | $14.04 | $13.70 | $13.73 | $11.71 | 4,902 |
| 2017-12-08 | $13.99 | $13.99 | $13.67 | $13.91 | $11.86 | 14,870 |
| 2017-12-07 | $13.92 | $13.92 | $13.78 | $13.86 | $11.82 | 2,557 |
| 2017-12-06 | $13.69 | $13.85 | $13.69 | $13.85 | $11.81 | 9,164 |
| 2017-12-05 | $13.83 | $13.83 | $13.65 | $13.69 | $11.67 | 12,555 |
| 2017-12-04 | $13.60 | $13.62 | $13.56 | $13.56 | $11.56 | 10,105 |
| 2017-12-01 | $13.84 | $13.84 | $13.72 | $13.72 | $11.70 | 2,710 |
| 2017-11-30 | $13.63 | $13.71 | $13.63 | $13.71 | $11.69 | 1,484 |
| 2017-11-29 | $13.55 | $13.64 | $13.50 | $13.64 | $11.63 | 6,366 |
| 2017-11-28 | $13.51 | $13.65 | $13.45 | $13.59 | $11.59 | 6,570 |
| 2017-11-27 | $13.51 | $13.63 | $13.48 | $13.48 | $11.49 | 15,491 |
| 2017-11-24 | $13.60 | $13.61 | $13.52 | $13.52 | $11.53 | 6,058 |
| 2017-11-22 | $13.63 | $13.70 | $13.51 | $13.51 | $11.52 | 10,800 |
| 2017-11-21 | $13.62 | $13.80 | $13.60 | $13.63 | $11.62 | 12,260 |
| 2017-11-20 | $13.87 | $13.87 | $13.67 | $13.69 | $11.67 | 8,592 |
| 2017-11-17 | $13.58 | $13.99 | $13.58 | $13.99 | $11.93 | 25,808 |
| 2017-11-16 | $13.56 | $13.71 | $13.56 | $13.58 | $11.58 | 10,577 |
| 2017-11-15 | $13.73 | $13.90 | $13.57 | $13.61 | $11.61 | 12,945 |
| 2017-11-14 | $13.97 | $14.24 | $13.68 | $13.81 | $11.78 | 7,764 |
| 2017-11-13 | $13.81 | $14.25 | $13.80 | $13.87 | $11.79 | 29,016 |
| 2017-11-10 | $13.93 | $13.93 | $13.76 | $13.76 | $11.69 | 2,368 |
| 2017-11-09 | $14.04 | $14.04 | $14.04 | $14.04 | $11.93 | 140 |
| 2017-11-08 | $13.89 | $13.89 | $13.70 | $13.76 | $11.70 | 8,030 |
| 2017-11-07 | $13.54 | $13.74 | $13.54 | $13.74 | $11.68 | 8,623 |
| 2017-11-06 | $13.65 | $13.67 | $13.64 | $13.66 | $11.61 | 3,063 |
| 2017-11-03 | $13.60 | $13.61 | $13.60 | $13.60 | $11.56 | 2,977 |
| 2017-11-02 | $13.62 | $13.62 | $13.62 | $13.62 | $11.58 | 400 |
| 2017-11-01 | $13.61 | $13.63 | $13.60 | $13.62 | $11.58 | 4,390 |
| 2017-10-31 | $13.63 | $13.63 | $13.52 | $13.60 | $11.56 | 9,684 |
| 2017-10-30 | $13.63 | $13.63 | $13.56 | $13.56 | $11.52 | 6,552 |
| 2017-10-27 | $13.60 | $13.62 | $13.53 | $13.59 | $11.55 | 15,288 |
| 2017-10-26 | $13.73 | $13.78 | $13.65 | $13.65 | $11.60 | 21,813 |
| 2017-10-25 | $13.89 | $13.89 | $13.66 | $13.70 | $11.64 | 19,822 |
| 2017-10-24 | $14.01 | $14.01 | $13.81 | $13.83 | $11.75 | 5,408 |
| 2017-10-23 | $14.07 | $14.07 | $13.91 | $13.96 | $11.86 | 5,368 |
| 2017-10-20 | $14.00 | $14.00 | $13.78 | $13.93 | $11.84 | 2,891 |
| 2017-10-19 | $13.88 | $13.95 | $13.80 | $13.80 | $11.73 | 6,071 |
| 2017-10-18 | $13.91 | $13.94 | $13.78 | $13.80 | $11.73 | 16,465 |
| 2017-10-17 | $14.12 | $14.12 | $14.02 | $14.02 | $11.92 | 3,966 |
| 2017-10-16 | $14.12 | $14.24 | $14.12 | $14.17 | $12.04 | 3,272 |
| 2017-10-13 | $14.18 | $14.24 | $14.12 | $14.24 | $12.10 | 967 |
| 2017-10-12 | $13.98 | $14.30 | $13.98 | $14.30 | $12.15 | 3,702 |
| 2017-10-11 | $13.98 | $14.03 | $13.98 | $14.03 | $11.89 | 7,516 |
| 2017-10-10 | $14.06 | $14.12 | $14.04 | $14.07 | $11.92 | 4,056 |
| 2017-10-09 | $14.02 | $14.03 | $14.02 | $14.03 | $11.89 | 1,663 |
| 2017-10-06 | $13.97 | $14.10 | $13.97 | $13.99 | $11.85 | 8,033 |
| 2017-10-05 | $13.93 | $14.05 | $13.93 | $13.99 | $11.85 | 1,635 |
| 2017-10-04 | $13.90 | $13.94 | $13.89 | $13.94 | $11.81 | 2,882 |
| 2017-10-03 | $14.00 | $14.01 | $13.91 | $13.92 | $11.79 | 17,984 |
| 2017-10-02 | $14.05 | $14.05 | $14.01 | $14.01 | $11.87 | 5,787 |
| 2017-09-29 | $13.95 | $14.01 | $13.95 | $14.01 | $11.87 | 3,654 |
| 2017-09-28 | $13.93 | $13.93 | $13.89 | $13.90 | $11.78 | 1,363 |
| 2017-09-27 | $13.80 | $14.05 | $13.79 | $14.05 | $11.90 | 3,549 |
| 2017-09-26 | $13.87 | $13.88 | $13.86 | $13.88 | $11.76 | 4,205 |
| 2017-09-25 | $13.87 | $13.87 | $13.82 | $13.86 | $11.74 | 1,180 |
| 2017-09-22 | $13.83 | $13.85 | $13.82 | $13.82 | $11.71 | 4,680 |
| 2017-09-21 | $14.00 | $14.00 | $13.76 | $13.76 | $11.66 | 11,228 |
| 2017-09-20 | $14.01 | $14.02 | $13.90 | $14.00 | $11.86 | 3,235 |
| 2017-09-19 | $13.96 | $13.99 | $13.93 | $13.99 | $11.85 | 809 |
| 2017-09-18 | $14.05 | $14.05 | $13.99 | $14.04 | $11.89 | 7,835 |
| 2017-09-15 | $13.95 | $14.07 | $13.95 | $14.07 | $11.92 | 710 |
| 2017-09-14 | $14.05 | $14.22 | $13.93 | $13.94 | $11.81 | 12,382 |
| 2017-09-13 | $14.03 | $14.11 | $14.03 | $14.10 | $11.91 | 3,631 |
| 2017-09-12 | $14.04 | $14.09 | $14.04 | $14.09 | $11.90 | 999 |
| 2017-09-11 | $14.12 | $14.19 | $14.05 | $14.05 | $11.86 | 1,455 |
| 2017-09-08 | $14.12 | $14.12 | $14.06 | $14.06 | $11.87 | 602 |
| 2017-09-07 | $14.08 | $14.11 | $14.02 | $14.11 | $11.92 | 7,852 |
| 2017-09-06 | $14.17 | $14.17 | $14.06 | $14.09 | $11.90 | 2,022 |
| 2017-09-05 | $14.14 | $14.14 | $14.00 | $14.06 | $11.87 | 8,207 |
| 2017-09-01 | $14.05 | $14.10 | $14.00 | $14.07 | $11.88 | 10,836 |
| 2017-08-31 | $14.26 | $14.29 | $14.00 | $14.00 | $11.82 | 16,472 |
| 2017-08-30 | $14.28 | $14.28 | $14.26 | $14.26 | $12.04 | 1,609 |
| 2017-08-29 | $14.25 | $14.27 | $14.22 | $14.25 | $12.03 | 10,240 |
| 2017-08-28 | $14.11 | $14.18 | $14.11 | $14.16 | $11.96 | 4,904 |
| 2017-08-25 | $14.11 | $14.12 | $14.00 | $14.11 | $11.91 | 7,705 |
| 2017-08-24 | $14.09 | $14.09 | $14.00 | $14.05 | $11.86 | 2,565 |
| 2017-08-23 | $13.95 | $14.12 | $13.95 | $13.98 | $11.80 | 8,448 |
| 2017-08-22 | $14.09 | $14.09 | $13.95 | $13.95 | $11.78 | 4,819 |
| 2017-08-21 | $13.94 | $13.99 | $13.90 | $13.95 | $11.78 | 4,153 |
| 2017-08-18 | $14.05 | $14.05 | $13.96 | $14.02 | $11.84 | 4,017 |
| 2017-08-17 | $13.93 | $13.97 | $13.93 | $13.93 | $11.76 | 2,655 |
| 2017-08-16 | $13.95 | $14.01 | $13.94 | $13.96 | $11.79 | 3,592 |
| 2017-08-15 | $14.05 | $14.05 | $13.95 | $13.95 | $11.78 | 2,227 |
| 2017-08-14 | $14.08 | $14.09 | $14.00 | $14.06 | $11.87 | 2,325 |
| 2017-08-11 | $14.25 | $14.25 | $13.95 | $14.19 | $11.98 | 11,108 |
| 2017-08-10 | $14.17 | $14.17 | $14.14 | $14.15 | $11.91 | 3,135 |
| 2017-08-09 | $14.25 | $14.25 | $14.13 | $14.15 | $11.91 | 1,532 |
| 2017-08-08 | $14.17 | $14.20 | $14.16 | $14.16 | $11.92 | 3,930 |
| 2017-08-07 | $14.17 | $14.18 | $14.17 | $14.18 | $11.93 | 514 |
| 2017-08-04 | $14.23 | $14.23 | $14.22 | $14.22 | $11.97 | 895 |
| 2017-08-03 | $14.25 | $14.25 | $14.21 | $14.22 | $11.97 | 1,023 |
| 2017-08-02 | $14.22 | $14.22 | $14.18 | $14.21 | $11.96 | 3,358 |
| 2017-08-01 | $14.36 | $14.36 | $14.18 | $14.18 | $11.93 | 10,543 |
| 2017-07-31 | $14.19 | $14.34 | $14.19 | $14.21 | $11.96 | 19,125 |
| 2017-07-28 | $14.18 | $14.25 | $14.13 | $14.25 | $11.99 | 2,215 |
| 2017-07-27 | $14.23 | $14.23 | $14.15 | $14.15 | $11.91 | 2,219 |
| 2017-07-26 | $14.00 | $14.04 | $14.00 | $14.04 | $11.82 | 1,377 |
| 2017-07-25 | $14.10 | $14.12 | $14.01 | $14.04 | $11.82 | 6,735 |
| 2017-07-24 | $14.11 | $14.12 | $14.09 | $14.10 | $11.87 | 1,720 |
| 2017-07-21 | $14.29 | $14.29 | $14.19 | $14.22 | $11.97 | 1,841 |
| 2017-07-20 | $14.07 | $14.37 | $14.00 | $14.19 | $11.94 | 5,188 |
| 2017-07-19 | $13.99 | $14.04 | $13.94 | $14.04 | $11.82 | 4,182 |
| 2017-07-18 | $13.93 | $13.97 | $13.93 | $13.97 | $11.76 | 3,256 |
| 2017-07-17 | $13.86 | $13.95 | $13.86 | $13.87 | $11.68 | 5,007 |
| 2017-07-14 | $13.90 | $13.99 | $13.87 | $13.88 | $11.68 | 10,877 |
| 2017-07-13 | $13.93 | $14.04 | $13.90 | $13.90 | $11.70 | 3,149 |
| 2017-07-12 | $14.00 | $14.00 | $13.90 | $13.95 | $11.74 | 5,007 |
| 2017-07-11 | $13.89 | $14.28 | $13.89 | $14.05 | $11.79 | 14,382 |
| 2017-07-10 | $13.94 | $14.08 | $13.89 | $13.96 | $11.71 | 5,054 |
| 2017-07-07 | $14.00 | $14.00 | $13.86 | $13.94 | $11.69 | 3,896 |
| 2017-07-06 | $14.17 | $14.17 | $13.96 | $13.96 | $11.71 | 6,270 |
| 2017-07-05 | $14.02 | $14.11 | $13.98 | $14.04 | $11.78 | 7,603 |
| 2017-07-03 | $14.17 | $14.18 | $14.10 | $14.10 | $11.83 | 6,500 |
| 2017-06-30 | $13.92 | $14.08 | $13.92 | $14.04 | $11.78 | 12,047 |
| 2017-06-29 | $14.15 | $14.15 | $13.91 | $13.91 | $11.67 | 4,149 |
| 2017-06-28 | $14.00 | $14.19 | $13.99 | $14.05 | $11.79 | 9,754 |
| 2017-06-27 | $14.04 | $14.19 | $13.90 | $14.01 | $11.75 | 10,388 |
| 2017-06-26 | $14.01 | $14.03 | $13.93 | $14.03 | $11.77 | 6,500 |
| 2017-06-23 | $13.99 | $14.10 | $13.98 | $14.05 | $11.79 | 3,066 |
| 2017-06-22 | $13.99 | $13.99 | $13.95 | $13.95 | $11.70 | 2,525 |
| 2017-06-21 | $13.85 | $13.95 | $13.85 | $13.95 | $11.70 | 852 |
| 2017-06-20 | $13.83 | $14.02 | $13.83 | $13.87 | $11.63 | 8,501 |
| 2017-06-19 | $13.76 | $13.85 | $13.76 | $13.84 | $11.61 | 5,799 |
| 2017-06-16 | $13.76 | $13.85 | $13.76 | $13.85 | $11.62 | 4,449 |
| 2017-06-15 | $13.80 | $13.80 | $13.78 | $13.80 | $11.58 | 23,889 |
| 2017-06-14 | $13.80 | $13.80 | $13.74 | $13.78 | $11.56 | 7,045 |
| 2017-06-13 | $13.76 | $13.81 | $13.76 | $13.80 | $11.58 | 10,992 |
| 2017-06-12 | $13.70 | $13.80 | $13.70 | $13.74 | $11.49 | 10,050 |
| 2017-06-09 | $13.70 | $13.75 | $13.70 | $13.71 | $11.46 | 2,706 |
| 2017-06-08 | $13.80 | $13.80 | $13.73 | $13.73 | $11.48 | 9,908 |
| 2017-06-07 | $13.74 | $13.82 | $13.73 | $13.73 | $11.48 | 4,994 |
| 2017-06-06 | $13.80 | $13.80 | $13.73 | $13.75 | $11.50 | 5,317 |
| 2017-06-05 | $13.79 | $13.84 | $13.74 | $13.74 | $11.49 | 5,609 |
| 2017-06-02 | $13.77 | $13.90 | $13.77 | $13.80 | $11.54 | 4,439 |
| 2017-06-01 | $13.82 | $13.93 | $13.81 | $13.81 | $11.55 | 6,494 |
| 2017-05-31 | $13.77 | $13.84 | $13.77 | $13.81 | $11.55 | 4,363 |
| 2017-05-30 | $13.83 | $13.85 | $13.78 | $13.78 | $11.52 | 7,154 |
| 2017-05-26 | $13.82 | $13.90 | $13.82 | $13.86 | $11.59 | 1,223 |
| 2017-05-25 | $13.95 | $13.95 | $13.83 | $13.83 | $11.56 | 4,679 |
| 2017-05-24 | $13.86 | $14.00 | $13.85 | $13.99 | $11.70 | 3,679 |
| 2017-05-23 | $13.95 | $13.95 | $13.80 | $13.91 | $11.63 | 1,973 |
| 2017-05-22 | $13.86 | $13.86 | $13.83 | $13.83 | $11.56 | 425 |
| 2017-05-19 | $13.84 | $13.85 | $13.75 | $13.81 | $11.55 | 1,295 |
| 2017-05-18 | $13.84 | $13.95 | $13.84 | $13.90 | $11.62 | 3,282 |
| 2017-05-17 | $13.76 | $13.91 | $13.76 | $13.91 | $11.63 | 1,553 |
| 2017-05-16 | $13.85 | $13.88 | $13.81 | $13.81 | $11.55 | 3,193 |
| 2017-05-15 | $13.84 | $13.90 | $13.80 | $13.81 | $11.55 | 2,111 |
| 2017-05-12 | $13.74 | $13.92 | $13.74 | $13.92 | $11.64 | 3,797 |
| 2017-05-11 | $13.73 | $13.85 | $13.73 | $13.85 | $11.58 | 13,985 |
| 2017-05-10 | $13.73 | $13.78 | $13.72 | $13.74 | $11.45 | 4,276 |
| 2017-05-09 | $13.77 | $14.03 | $13.74 | $13.78 | $11.48 | 5,474 |
| 2017-05-08 | $13.83 | $13.96 | $13.70 | $13.78 | $11.48 | 11,274 |
| 2017-05-05 | $13.77 | $13.84 | $13.77 | $13.77 | $11.47 | 1,748 |
| 2017-05-04 | $13.87 | $13.87 | $13.74 | $13.75 | $11.46 | 2,345 |
| 2017-05-03 | $13.74 | $13.82 | $13.74 | $13.77 | $11.47 | 6,476 |
| 2017-05-02 | $13.75 | $13.79 | $13.72 | $13.72 | $11.43 | 4,036 |
| 2017-05-01 | $13.89 | $13.89 | $13.72 | $13.72 | $11.43 | 14,888 |
| 2017-04-28 | $13.80 | $13.97 | $13.77 | $13.97 | $11.64 | 3,173 |
| 2017-04-27 | $13.65 | $13.96 | $13.65 | $13.81 | $11.51 | 6,853 |
| 2017-04-26 | $13.85 | $13.92 | $13.78 | $13.81 | $11.51 | 842 |
| 2017-04-25 | $13.85 | $13.88 | $13.84 | $13.86 | $11.55 | 1,988 |
| 2017-04-24 | $13.97 | $13.97 | $13.80 | $13.80 | $11.50 | 2,070 |
| 2017-04-21 | $13.93 | $13.99 | $13.92 | $13.99 | $11.66 | 7,297 |
| 2017-04-20 | $13.94 | $13.95 | $13.93 | $13.93 | $11.61 | 3,588 |
| 2017-04-19 | $13.84 | $13.89 | $13.83 | $13.83 | $11.52 | 2,152 |
| 2017-04-18 | $13.79 | $13.89 | $13.79 | $13.81 | $11.51 | 1,060 |
| 2017-04-17 | $13.90 | $13.90 | $13.79 | $13.79 | $11.49 | 5,595 |
| 2017-04-13 | $13.93 | $13.93 | $13.78 | $13.80 | $11.50 | 1,938 |
| 2017-04-12 | $13.83 | $13.92 | $13.83 | $13.86 | $11.55 | 674 |
| 2017-04-11 | $13.85 | $13.85 | $13.83 | $13.84 | $11.54 | 1,587 |
| 2017-04-10 | $13.86 | $13.86 | $13.74 | $13.80 | $11.46 | 873 |
| 2017-04-07 | $13.79 | $13.86 | $13.78 | $13.78 | $11.44 | 3,027 |
| 2017-04-06 | $13.68 | $13.69 | $13.68 | $13.69 | $11.37 | 768 |
| 2017-04-05 | $13.61 | $13.74 | $13.61 | $13.73 | $11.41 | 581 |
| 2017-04-04 | $13.72 | $13.73 | $13.66 | $13.73 | $11.40 | 4,159 |
| 2017-04-03 | $13.74 | $13.77 | $13.62 | $13.72 | $11.39 | 8,201 |
| 2017-03-31 | $13.58 | $13.72 | $13.56 | $13.69 | $11.37 | 12,676 |
| 2017-03-30 | $13.65 | $13.65 | $13.60 | $13.64 | $11.33 | 6,821 |
| 2017-03-29 | $13.62 | $13.62 | $13.57 | $13.62 | $11.31 | 1,806 |
| 2017-03-28 | $13.67 | $13.67 | $13.50 | $13.50 | $11.21 | 4,216 |
| 2017-03-27 | $13.52 | $13.64 | $13.52 | $13.60 | $11.30 | 6,743 |
| 2017-03-24 | $13.52 | $13.52 | $13.42 | $13.43 | $11.16 | 1,538 |
| 2017-03-23 | $13.52 | $13.52 | $13.47 | $13.51 | $11.22 | 2,236 |
| 2017-03-22 | $13.51 | $13.51 | $13.46 | $13.48 | $11.20 | 1,627 |
| 2017-03-21 | $13.34 | $13.41 | $13.34 | $13.41 | $11.14 | 604 |
| 2017-03-20 | $13.39 | $13.42 | $13.39 | $13.41 | $11.14 | 1,327 |
| 2017-03-17 | $13.36 | $13.39 | $13.35 | $13.35 | $11.09 | 2,549 |
| 2017-03-16 | $13.27 | $13.39 | $13.27 | $13.35 | $11.09 | 5,209 |
| 2017-03-15 | $13.35 | $13.41 | $13.32 | $13.39 | $11.12 | 5,876 |
| 2017-03-14 | $13.41 | $13.41 | $13.28 | $13.31 | $11.05 | 4,910 |
| 2017-03-13 | $13.20 | $13.54 | $13.20 | $13.54 | $11.25 | 13,188 |
| 2017-03-10 | $13.21 | $13.27 | $13.16 | $13.21 | $10.93 | 16,742 |
| 2017-03-09 | $13.29 | $13.46 | $13.17 | $13.18 | $10.91 | 13,522 |
| 2017-03-08 | $13.33 | $13.35 | $13.26 | $13.26 | $10.98 | 3,943 |
| 2017-03-07 | $13.37 | $13.41 | $13.32 | $13.32 | $11.03 | 7,489 |
| 2017-03-06 | $13.41 | $13.41 | $13.35 | $13.36 | $11.06 | 1,249 |
| 2017-03-03 | $13.41 | $13.41 | $13.35 | $13.39 | $11.08 | 1,106 |
| 2017-03-02 | $13.47 | $13.51 | $13.34 | $13.39 | $11.08 | 6,844 |
| 2017-03-01 | $13.44 | $13.51 | $13.36 | $13.49 | $11.17 | 17,125 |
| 2017-02-28 | $13.46 | $13.50 | $13.43 | $13.49 | $11.17 | 4,413 |
| 2017-02-27 | $13.39 | $13.44 | $13.38 | $13.39 | $11.08 | 6,341 |
| 2017-02-24 | $13.38 | $13.43 | $13.35 | $13.43 | $11.12 | 3,567 |
| 2017-02-23 | $13.34 | $13.35 | $13.30 | $13.35 | $11.05 | 6,201 |
| 2017-02-22 | $13.22 | $13.33 | $13.20 | $13.33 | $11.03 | 9,379 |
| 2017-02-21 | $13.17 | $13.22 | $13.17 | $13.22 | $10.94 | 6,586 |
| 2017-02-17 | $13.29 | $13.29 | $13.16 | $13.17 | $10.90 | 10,071 |
| 2017-02-16 | $13.33 | $13.33 | $13.24 | $13.26 | $10.98 | 5,329 |
| 2017-02-15 | $13.37 | $13.43 | $13.25 | $13.28 | $10.99 | 18,435 |
| 2017-02-14 | $13.33 | $13.40 | $13.33 | $13.33 | $11.03 | 6,186 |
| 2017-02-13 | $13.43 | $13.43 | $13.33 | $13.35 | $11.05 | 4,416 |
| 2017-02-10 | $13.61 | $13.61 | $13.42 | $13.42 | $11.07 | 4,110 |
| 2017-02-09 | $13.54 | $13.71 | $13.40 | $13.50 | $11.14 | 7,598 |
| 2017-02-08 | $13.55 | $13.55 | $13.43 | $13.51 | $11.14 | 4,633 |
| 2017-02-07 | $13.73 | $13.73 | $13.44 | $13.46 | $11.10 | 2,984 |
| 2017-02-06 | $13.57 | $13.57 | $13.48 | $13.49 | $11.13 | 5,003 |
| 2017-02-03 | $13.47 | $13.47 | $13.45 | $13.45 | $11.09 | 1,564 |
| 2017-02-02 | $13.47 | $13.47 | $13.33 | $13.44 | $11.09 | 10,065 |
| 2017-02-01 | $13.48 | $13.48 | $13.31 | $13.44 | $11.09 | 7,291 |
| 2017-01-31 | $13.36 | $13.40 | $13.34 | $13.39 | $11.05 | 10,136 |
| 2017-01-30 | $13.33 | $13.34 | $13.25 | $13.34 | $11.00 | 5,743 |
| 2017-01-27 | $13.43 | $13.43 | $13.28 | $13.28 | $10.95 | 5,853 |
| 2017-01-26 | $13.33 | $13.42 | $13.30 | $13.32 | $10.99 | 9,489 |
| 2017-01-25 | $13.45 | $13.45 | $13.33 | $13.35 | $11.01 | 20,667 |
| 2017-01-24 | $13.50 | $13.50 | $13.40 | $13.43 | $11.07 | 4,672 |
| 2017-01-23 | $13.55 | $13.68 | $13.36 | $13.48 | $11.12 | 24,035 |
| 2017-01-20 | $13.56 | $13.65 | $13.47 | $13.53 | $11.16 | 5,770 |
| 2017-01-19 | $13.49 | $13.51 | $13.44 | $13.51 | $11.14 | 5,560 |
| 2017-01-18 | $13.63 | $13.63 | $13.34 | $13.46 | $11.10 | 8,689 |
| 2017-01-17 | $13.53 | $13.77 | $13.53 | $13.56 | $11.19 | 6,577 |
| 2017-01-13 | $13.49 | $13.49 | $13.39 | $13.47 | $11.11 | 4,462 |
| 2017-01-12 | $13.47 | $13.54 | $13.47 | $13.51 | $11.14 | 545 |
| 2017-01-11 | $13.38 | $13.51 | $13.38 | $13.51 | $11.14 | 1,285 |
| 2017-01-10 | $13.51 | $13.58 | $13.50 | $13.52 | $11.11 | 2,572 |
| 2017-01-09 | $13.50 | $13.69 | $13.50 | $13.60 | $11.18 | 33,907 |
| 2017-01-06 | $13.35 | $13.41 | $13.35 | $13.41 | $11.02 | 2,194 |
| 2017-01-05 | $13.46 | $13.46 | $13.38 | $13.41 | $11.02 | 3,120 |
| 2017-01-04 | $13.39 | $13.39 | $13.33 | $13.38 | $11.00 | 2,536 |
| 2017-01-03 | $13.22 | $13.36 | $13.22 | $13.35 | $10.97 | 12,653 |
| 2016-12-30 | $13.25 | $13.26 | $13.18 | $13.23 | $10.88 | 15,062 |
| 2016-12-29 | $13.21 | $13.24 | $13.15 | $13.24 | $10.88 | 6,921 |
| 2016-12-28 | $13.19 | $13.20 | $13.03 | $13.12 | $10.79 | 22,204 |
| 2016-12-27 | $13.47 | $13.47 | $13.01 | $13.13 | $10.80 | 16,016 |
| 2016-12-23 | $13.21 | $13.21 | $13.07 | $13.08 | $10.75 | 7,361 |
| 2016-12-22 | $13.30 | $13.30 | $13.15 | $13.20 | $10.85 | 9,695 |
| 2016-12-21 | $13.17 | $13.38 | $13.08 | $13.22 | $10.87 | 21,433 |
| 2016-12-20 | $13.06 | $13.17 | $12.99 | $13.17 | $10.83 | 27,577 |
| 2016-12-19 | $13.09 | $13.16 | $12.92 | $13.00 | $10.69 | 71,713 |
| 2016-12-16 | $13.09 | $13.10 | $13.00 | $13.02 | $10.70 | 41,668 |
| 2016-12-15 | $13.17 | $13.21 | $13.08 | $13.08 | $10.75 | 12,451 |
| 2016-12-14 | $13.30 | $13.40 | $13.14 | $13.14 | $10.80 | 15,793 |
| 2016-12-13 | $13.20 | $13.30 | $13.15 | $13.22 | $10.87 | 13,026 |
| 2016-12-12 | $13.35 | $13.35 | $13.25 | $13.25 | $10.85 | 8,085 |
| 2016-12-09 | $13.35 | $13.35 | $13.32 | $13.32 | $10.91 | 1,662 |
| 2016-12-08 | $13.33 | $13.37 | $13.24 | $13.32 | $10.91 | 12,102 |
| 2016-12-07 | $13.26 | $13.41 | $13.26 | $13.34 | $10.93 | 5,747 |
| 2016-12-06 | $13.34 | $13.34 | $13.14 | $13.23 | $10.83 | 13,797 |
| 2016-12-05 | $13.23 | $13.30 | $13.15 | $13.24 | $10.85 | 12,728 |
| 2016-12-02 | $13.31 | $13.44 | $13.28 | $13.28 | $10.88 | 10,433 |
| 2016-12-01 | $13.36 | $13.42 | $13.20 | $13.20 | $10.81 | 8,036 |
| 2016-11-30 | $13.29 | $13.41 | $13.29 | $13.40 | $10.98 | 3,709 |
| 2016-11-29 | $13.48 | $13.53 | $13.40 | $13.42 | $10.99 | 9,547 |
| 2016-11-28 | $13.35 | $13.48 | $13.30 | $13.38 | $10.96 | 8,805 |
| 2016-11-25 | $13.54 | $13.54 | $13.26 | $13.35 | $10.94 | 2,929 |
| 2016-11-23 | $13.47 | $13.51 | $13.37 | $13.44 | $11.01 | 22,185 |
| 2016-11-22 | $13.52 | $13.52 | $13.39 | $13.50 | $11.06 | 15,103 |
| 2016-11-21 | $13.16 | $13.49 | $13.16 | $13.40 | $10.98 | 17,450 |
| 2016-11-18 | $13.16 | $13.17 | $13.15 | $13.15 | $10.77 | 4,259 |
| 2016-11-17 | $13.19 | $13.32 | $13.19 | $13.20 | $10.81 | 6,598 |
| 2016-11-16 | $13.35 | $13.35 | $13.19 | $13.29 | $10.89 | 13,187 |
| 2016-11-15 | $13.16 | $13.27 | $13.16 | $13.27 | $10.87 | 8,021 |
| 2016-11-14 | $13.22 | $13.31 | $13.05 | $13.15 | $10.77 | 15,143 |
| 2016-11-11 | $13.19 | $13.39 | $13.19 | $13.33 | $10.92 | 23,132 |
| 2016-11-10 | $13.86 | $13.88 | $13.45 | $13.45 | $11.02 | 16,034 |
| 2016-11-09 | $13.95 | $13.97 | $13.91 | $13.92 | $11.36 | 5,087 |
| 2016-11-08 | $14.01 | $14.01 | $14.00 | $14.00 | $11.43 | 3,891 |
| 2016-11-07 | $14.05 | $14.05 | $13.99 | $13.99 | $11.42 | 723 |
| 2016-11-04 | $14.06 | $14.06 | $14.06 | $14.06 | $11.48 | 341 |
| 2016-11-03 | $14.01 | $14.03 | $14.01 | $14.03 | $11.45 | 1,179 |
| 2016-11-02 | $13.97 | $14.02 | $13.89 | $13.95 | $11.39 | 4,698 |
| 2016-11-01 | $13.99 | $13.99 | $13.88 | $13.98 | $11.41 | 3,399 |
| 2016-10-31 | $13.97 | $13.98 | $13.87 | $13.98 | $11.41 | 2,712 |
| 2016-10-28 | $14.09 | $14.09 | $13.92 | $13.92 | $11.36 | 3,853 |
| 2016-10-27 | $14.10 | $14.10 | $13.98 | $14.00 | $11.43 | 4,312 |
| 2016-10-26 | $14.10 | $14.14 | $14.05 | $14.05 | $11.47 | 987 |
| 2016-10-25 | $13.99 | $14.14 | $13.99 | $14.11 | $11.52 | 917 |
| 2016-10-24 | $14.14 | $14.14 | $13.99 | $13.99 | $11.42 | 9,164 |
| 2016-10-21 | $14.13 | $14.16 | $14.11 | $14.11 | $11.52 | 4,264 |
| 2016-10-20 | $14.04 | $14.18 | $14.01 | $14.05 | $11.47 | 2,026 |
| 2016-10-19 | $13.88 | $14.17 | $13.88 | $14.03 | $11.45 | 9,453 |
| 2016-10-18 | $13.84 | $14.01 | $13.78 | $13.81 | $11.28 | 3,643 |
| 2016-10-17 | $14.00 | $14.00 | $13.78 | $13.81 | $11.28 | 12,745 |
| 2016-10-14 | $14.05 | $14.06 | $13.99 | $13.99 | $11.42 | 9,629 |
| 2016-10-13 | $14.27 | $14.27 | $14.06 | $14.09 | $11.50 | 4,731 |
| 2016-10-12 | $14.22 | $14.22 | $14.20 | $14.20 | $11.59 | 567 |
| 2016-10-11 | $14.54 | $14.54 | $14.21 | $14.26 | $11.61 | 6,599 |
| 2016-10-10 | $14.50 | $14.50 | $14.50 | $14.50 | $11.80 | 86 |
| 2016-10-07 | $14.56 | $14.56 | $14.46 | $14.50 | $11.80 | 3,122 |
| 2016-10-06 | $14.42 | $14.51 | $14.38 | $14.48 | $11.78 | 8,848 |
| 2016-10-05 | $14.57 | $14.57 | $14.42 | $14.43 | $11.74 | 2,024 |
| 2016-10-04 | $14.68 | $14.68 | $14.44 | $14.59 | $11.87 | 9,461 |
| 2016-10-03 | $14.63 | $14.64 | $14.58 | $14.59 | $11.87 | 4,128 |
| 2016-09-30 | $14.64 | $14.69 | $14.53 | $14.66 | $11.93 | 4,713 |
| 2016-09-29 | $14.72 | $14.72 | $14.53 | $14.61 | $11.89 | 1,658 |
| 2016-09-28 | $14.64 | $14.71 | $14.64 | $14.71 | $11.97 | 6,784 |
| 2016-09-27 | $14.58 | $14.62 | $14.53 | $14.55 | $11.84 | 4,992 |
| 2016-09-26 | $14.48 | $14.54 | $14.47 | $14.47 | $11.78 | 1,458 |
| 2016-09-23 | $14.46 | $14.61 | $14.41 | $14.50 | $11.80 | 9,030 |
| 2016-09-22 | $14.32 | $14.41 | $14.32 | $14.41 | $11.73 | 8,412 |
| 2016-09-21 | $14.41 | $14.41 | $14.22 | $14.33 | $11.66 | 2,652 |
| 2016-09-20 | $14.42 | $14.42 | $14.36 | $14.36 | $11.69 | 8,571 |
| 2016-09-19 | $14.20 | $14.41 | $14.20 | $14.41 | $11.73 | 12,086 |
| 2016-09-16 | $14.26 | $14.27 | $14.14 | $14.19 | $11.55 | 6,274 |
| 2016-09-15 | $14.35 | $14.35 | $14.30 | $14.30 | $11.64 | 1,198 |
| 2016-09-14 | $14.44 | $14.44 | $14.31 | $14.32 | $11.65 | 4,247 |
| 2016-09-13 | $14.48 | $14.48 | $14.28 | $14.34 | $11.67 | 4,190 |
| 2016-09-12 | $14.38 | $14.47 | $14.38 | $14.41 | $11.69 | 2,002 |
| 2016-09-09 | $14.49 | $14.49 | $14.38 | $14.42 | $11.70 | 12,920 |
| 2016-09-08 | $14.48 | $14.59 | $14.45 | $14.57 | $11.82 | 7,803 |
| 2016-09-07 | $14.38 | $14.45 | $14.38 | $14.41 | $11.69 | 3,341 |
| 2016-09-06 | $14.31 | $14.47 | $14.30 | $14.38 | $11.67 | 10,769 |
| 2016-09-02 | $14.44 | $14.58 | $14.35 | $14.35 | $11.64 | 11,439 |
| 2016-09-01 | $14.55 | $14.60 | $14.42 | $14.42 | $11.70 | 18,341 |
| 2016-08-31 | $14.39 | $14.65 | $14.39 | $14.62 | $11.86 | 18,177 |
| 2016-08-30 | $14.45 | $14.62 | $14.36 | $14.38 | $11.67 | 10,052 |
| 2016-08-29 | $14.44 | $14.58 | $14.40 | $14.40 | $11.68 | 6,215 |
| 2016-08-26 | $14.60 | $14.60 | $14.41 | $14.45 | $11.72 | 11,148 |
| 2016-08-25 | $14.59 | $14.66 | $14.55 | $14.60 | $11.84 | 5,497 |
| 2016-08-24 | $14.57 | $14.65 | $14.54 | $14.59 | $11.84 | 10,150 |
| 2016-08-23 | $14.64 | $14.65 | $14.55 | $14.57 | $11.82 | 2,957 |
| 2016-08-22 | $14.66 | $14.68 | $14.65 | $14.68 | $11.91 | 5,330 |
| 2016-08-19 | $14.66 | $14.67 | $14.63 | $14.63 | $11.87 | 1,799 |
| 2016-08-18 | $14.64 | $14.64 | $14.57 | $14.62 | $11.86 | 1,014 |
| 2016-08-17 | $14.68 | $14.68 | $14.59 | $14.64 | $11.87 | 3,653 |
| 2016-08-16 | $14.63 | $14.69 | $14.63 | $14.69 | $11.92 | 4,112 |
| 2016-08-15 | $14.67 | $14.68 | $14.57 | $14.67 | $11.90 | 2,374 |
| 2016-08-12 | $14.67 | $14.67 | $14.66 | $14.67 | $11.90 | 3,057 |
| 2016-08-11 | $14.61 | $14.70 | $14.53 | $14.63 | $11.87 | 6,444 |
| 2016-08-10 | $14.69 | $14.69 | $14.65 | $14.65 | $11.85 | 1,204 |
| 2016-08-09 | $14.69 | $14.71 | $14.60 | $14.66 | $11.85 | 4,566 |
| 2016-08-08 | $14.75 | $14.75 | $14.63 | $14.74 | $11.92 | 2,256 |
| 2016-08-05 | $14.67 | $14.69 | $14.67 | $14.69 | $11.88 | 1,262 |
| 2016-08-04 | $14.81 | $14.82 | $14.66 | $14.67 | $11.86 | 5,981 |
| 2016-08-03 | $14.73 | $14.83 | $14.71 | $14.77 | $11.94 | 4,345 |
| 2016-08-02 | $14.70 | $14.76 | $14.44 | $14.69 | $11.88 | 11,468 |
| 2016-08-01 | $14.78 | $14.81 | $14.65 | $14.69 | $11.88 | 5,728 |
| 2016-07-29 | $14.63 | $14.84 | $14.63 | $14.73 | $11.91 | 5,162 |
| 2016-07-28 | $14.82 | $14.84 | $14.58 | $14.58 | $11.79 | 8,820 |
| 2016-07-27 | $14.78 | $14.85 | $14.74 | $14.78 | $11.95 | 8,493 |
| 2016-07-26 | $14.74 | $14.76 | $14.74 | $14.74 | $11.92 | 2,948 |
| 2016-07-25 | $14.76 | $14.80 | $14.70 | $14.73 | $11.91 | 3,779 |
| 2016-07-22 | $14.83 | $14.85 | $14.75 | $14.82 | $11.98 | 16,310 |
| 2016-07-21 | $14.76 | $14.84 | $14.71 | $14.84 | $12.00 | 7,127 |
| 2016-07-20 | $14.74 | $14.78 | $14.64 | $14.78 | $11.95 | 8,429 |
| 2016-07-19 | $14.66 | $14.75 | $14.66 | $14.75 | $11.93 | 2,341 |
| 2016-07-18 | $14.50 | $14.77 | $14.50 | $14.70 | $11.89 | 12,960 |
| 2016-07-15 | $14.44 | $14.59 | $14.44 | $14.54 | $11.76 | 4,688 |
| 2016-07-14 | $14.41 | $14.47 | $14.35 | $14.44 | $11.68 | 16,387 |
| 2016-07-13 | $14.48 | $14.60 | $14.39 | $14.45 | $11.69 | 11,550 |
| 2016-07-12 | $14.72 | $14.72 | $14.51 | $14.60 | $11.77 | 12,184 |
| 2016-07-11 | $14.72 | $14.75 | $14.69 | $14.69 | $11.84 | 4,204 |
| 2016-07-08 | $14.73 | $14.75 | $14.71 | $14.72 | $11.87 | 11,542 |
| 2016-07-07 | $14.65 | $14.68 | $14.61 | $14.67 | $11.83 | 4,826 |
| 2016-07-06 | $14.66 | $14.69 | $14.60 | $14.61 | $11.78 | 7,317 |
| 2016-07-05 | $14.61 | $14.68 | $14.55 | $14.62 | $11.79 | 2,368 |
| 2016-07-01 | $14.68 | $14.68 | $14.56 | $14.63 | $11.79 | 5,016 |
| 2016-06-30 | $14.61 | $14.66 | $14.61 | $14.61 | $11.78 | 2,755 |
| 2016-06-29 | $14.63 | $14.71 | $14.58 | $14.61 | $11.78 | 5,995 |
| 2016-06-28 | $14.57 | $14.75 | $14.57 | $14.74 | $11.88 | 8,679 |
| 2016-06-27 | $14.73 | $14.73 | $14.67 | $14.67 | $11.83 | 2,980 |
| 2016-06-24 | $14.59 | $14.75 | $14.49 | $14.75 | $11.89 | 9,377 |
| 2016-06-23 | $14.53 | $14.53 | $14.42 | $14.47 | $11.66 | 7,964 |
| 2016-06-22 | $14.57 | $14.57 | $14.51 | $14.56 | $11.74 | 3,904 |
| 2016-06-21 | $14.60 | $14.62 | $14.50 | $14.57 | $11.74 | 5,785 |
| 2016-06-20 | $14.52 | $14.63 | $14.40 | $14.63 | $11.79 | 20,454 |
| 2016-06-17 | $14.49 | $14.68 | $14.41 | $14.58 | $11.75 | 25,726 |
| 2016-06-16 | $14.50 | $14.50 | $14.41 | $14.49 | $11.68 | 5,550 |
| 2016-06-15 | $14.38 | $14.44 | $14.38 | $14.44 | $11.64 | 4,364 |
| 2016-06-14 | $14.28 | $14.38 | $14.28 | $14.32 | $11.54 | 5,076 |
| 2016-06-13 | $14.18 | $14.30 | $14.18 | $14.29 | $11.52 | 10,711 |
| 2016-06-10 | $14.39 | $14.47 | $14.34 | $14.34 | $11.52 | 4,834 |
| 2016-06-09 | $14.38 | $14.38 | $14.32 | $14.38 | $11.55 | 4,771 |
| 2016-06-08 | $14.36 | $14.39 | $14.32 | $14.33 | $11.51 | 7,645 |
| 2016-06-07 | $14.30 | $14.38 | $14.26 | $14.33 | $11.51 | 17,564 |
| 2016-06-06 | $14.35 | $14.39 | $14.25 | $14.25 | $11.45 | 10,572 |
| 2016-06-03 | $14.34 | $14.39 | $14.32 | $14.35 | $11.53 | 7,362 |
| 2016-06-02 | $14.37 | $14.46 | $14.22 | $14.25 | $11.45 | 9,760 |
| 2016-06-01 | $14.31 | $14.34 | $14.20 | $14.33 | $11.51 | 15,770 |
| 2016-05-31 | $14.10 | $14.36 | $14.09 | $14.36 | $11.54 | 10,675 |
| 2016-05-27 | $14.31 | $14.34 | $14.00 | $14.15 | $11.37 | 14,437 |
| 2016-05-26 | $14.36 | $14.36 | $14.23 | $14.31 | $11.50 | 3,852 |
| 2016-05-25 | $14.31 | $14.38 | $14.29 | $14.36 | $11.54 | 13,133 |
| 2016-05-24 | $14.25 | $14.27 | $14.20 | $14.26 | $11.46 | 9,109 |
| 2016-05-23 | $14.09 | $14.24 | $14.09 | $14.20 | $11.41 | 10,914 |
| 2016-05-20 | $14.21 | $14.21 | $14.09 | $14.09 | $11.32 | 3,467 |
| 2016-05-19 | $14.18 | $14.18 | $13.97 | $14.15 | $11.37 | 20,564 |
| 2016-05-18 | $14.38 | $14.43 | $14.05 | $14.14 | $11.36 | 34,323 |
| 2016-05-17 | $14.31 | $14.38 | $14.26 | $14.36 | $11.54 | 14,103 |
| 2016-05-16 | $14.34 | $14.42 | $14.26 | $14.26 | $11.46 | 10,668 |
| 2016-05-13 | $14.40 | $14.43 | $14.20 | $14.40 | $11.57 | 7,843 |
| 2016-05-12 | $14.36 | $14.41 | $14.28 | $14.40 | $11.57 | 3,381 |
| 2016-05-11 | $14.46 | $14.46 | $14.39 | $14.41 | $11.58 | 1,266 |
| 2016-05-10 | $14.37 | $14.44 | $14.32 | $14.44 | $11.57 | 18,623 |
| 2016-05-09 | $14.48 | $14.52 | $14.32 | $14.32 | $11.47 | 6,246 |
| 2016-05-06 | $14.65 | $14.65 | $14.52 | $14.52 | $11.63 | 4,954 |
| 2016-05-05 | $14.59 | $14.64 | $14.59 | $14.62 | $11.71 | 5,694 |
| 2016-05-04 | $14.63 | $14.63 | $14.51 | $14.63 | $11.72 | 3,022 |
| 2016-05-03 | $14.59 | $14.62 | $14.53 | $14.59 | $11.69 | 6,835 |
| 2016-05-02 | $14.66 | $14.66 | $14.46 | $14.54 | $11.65 | 5,635 |
| 2016-04-29 | $14.36 | $14.64 | $14.34 | $14.58 | $11.68 | 23,236 |
| 2016-04-28 | $14.20 | $14.38 | $14.20 | $14.24 | $11.40 | 9,463 |
| 2016-04-27 | $14.28 | $14.31 | $14.23 | $14.25 | $11.41 | 9,095 |
| 2016-04-26 | $14.13 | $14.34 | $14.13 | $14.26 | $11.42 | 5,481 |
| 2016-04-25 | $14.22 | $14.25 | $14.14 | $14.14 | $11.32 | 4,105 |
| 2016-04-22 | $14.29 | $14.35 | $14.13 | $14.19 | $11.36 | 13,136 |
| 2016-04-21 | $14.31 | $14.36 | $14.23 | $14.24 | $11.41 | 3,523 |
| 2016-04-20 | $14.36 | $14.41 | $14.27 | $14.36 | $11.50 | 12,850 |
| 2016-04-19 | $14.41 | $14.43 | $14.27 | $14.35 | $11.49 | 10,881 |
| 2016-04-18 | $14.30 | $14.45 | $14.18 | $14.45 | $11.57 | 15,968 |
| 2016-04-15 | $14.25 | $14.38 | $14.19 | $14.27 | $11.43 | 7,124 |
| 2016-04-14 | $14.56 | $14.56 | $14.29 | $14.30 | $11.45 | 12,901 |
| 2016-04-13 | $14.67 | $14.67 | $14.44 | $14.51 | $11.62 | 9,031 |
| 2016-04-12 | $14.69 | $14.74 | $14.50 | $14.65 | $11.70 | 6,107 |
| 2016-04-11 | $14.69 | $14.74 | $14.61 | $14.64 | $11.69 | 3,796 |
| 2016-04-08 | $14.65 | $14.69 | $14.58 | $14.64 | $11.69 | 7,260 |
| 2016-04-07 | $14.61 | $14.70 | $14.51 | $14.70 | $11.74 | 8,744 |
| 2016-04-06 | $14.47 | $14.69 | $14.35 | $14.56 | $11.62 | 15,598 |
| 2016-04-05 | $14.30 | $14.41 | $14.25 | $14.39 | $11.49 | 11,611 |
| 2016-04-04 | $14.12 | $14.34 | $14.11 | $14.34 | $11.45 | 8,200 |
| 2016-04-01 | $14.11 | $14.13 | $14.00 | $14.07 | $11.23 | 3,526 |
| 2016-03-31 | $14.08 | $14.11 | $14.04 | $14.06 | $11.23 | 8,481 |
| 2016-03-30 | $14.13 | $14.13 | $14.08 | $14.08 | $11.24 | 5,779 |
| 2016-03-29 | $14.16 | $14.35 | $14.12 | $14.12 | $11.27 | 6,176 |
| 2016-03-28 | $14.11 | $14.16 | $14.11 | $14.12 | $11.27 | 3,989 |
| 2016-03-24 | $14.05 | $14.24 | $14.05 | $14.11 | $11.27 | 4,545 |
| 2016-03-23 | $14.04 | $14.15 | $14.04 | $14.15 | $11.30 | 4,188 |
| 2016-03-22 | $14.04 | $14.29 | $14.04 | $14.09 | $11.25 | 3,989 |
| 2016-03-21 | $14.11 | $14.20 | $14.10 | $14.11 | $11.26 | 5,264 |
| 2016-03-18 | $14.21 | $14.21 | $14.12 | $14.14 | $11.29 | 1,687 |
| 2016-03-17 | $14.23 | $14.31 | $14.09 | $14.28 | $11.40 | 13,804 |
| 2016-03-16 | $14.28 | $14.39 | $14.26 | $14.26 | $11.39 | 2,530 |
| 2016-03-15 | $14.17 | $14.38 | $14.15 | $14.28 | $11.40 | 4,877 |
| 2016-03-14 | $14.36 | $14.44 | $14.18 | $14.23 | $11.36 | 6,153 |
| 2016-03-11 | $14.40 | $14.40 | $14.22 | $14.32 | $11.43 | 3,789 |
| 2016-03-10 | $14.27 | $14.46 | $14.27 | $14.46 | $11.51 | 6,709 |
| 2016-03-09 | $14.14 | $14.30 | $14.14 | $14.26 | $11.35 | 4,740 |
| 2016-03-08 | $14.23 | $14.33 | $14.16 | $14.16 | $11.27 | 2,092 |
| 2016-03-07 | $14.28 | $14.28 | $14.10 | $14.24 | $11.33 | 2,278 |
| 2016-03-04 | $14.11 | $14.28 | $14.04 | $14.22 | $11.31 | 8,344 |
| 2016-03-03 | $14.05 | $14.23 | $14.05 | $14.19 | $11.29 | 7,234 |
| 2016-03-02 | $14.18 | $14.18 | $13.99 | $14.16 | $11.27 | 2,870 |
| 2016-03-01 | $14.10 | $14.12 | $14.05 | $14.12 | $11.24 | 4,269 |
| 2016-02-29 | $14.04 | $14.18 | $14.04 | $14.17 | $11.28 | 3,006 |
| 2016-02-26 | $14.18 | $14.18 | $13.99 | $14.05 | $11.18 | 6,495 |
| 2016-02-25 | $14.19 | $14.22 | $14.12 | $14.12 | $11.24 | 1,275 |
| 2016-02-24 | $14.09 | $14.13 | $14.09 | $14.13 | $11.24 | 1,637 |
| 2016-02-23 | $14.09 | $14.15 | $14.09 | $14.09 | $11.21 | 2,387 |
| 2016-02-22 | $14.01 | $14.05 | $13.92 | $14.04 | $11.17 | 2,377 |
| 2016-02-19 | $14.00 | $14.02 | $13.89 | $14.01 | $11.15 | 17,795 |
| 2016-02-18 | $14.01 | $14.01 | $13.92 | $13.93 | $11.09 | 3,006 |
| 2016-02-17 | $14.02 | $14.02 | $13.98 | $13.98 | $11.13 | 743 |
| 2016-02-16 | $14.04 | $14.04 | $14.04 | $14.04 | $11.17 | 643 |
| 2016-02-12 | $14.05 | $14.05 | $13.94 | $13.94 | $11.09 | 2,150 |
| 2016-02-11 | $13.90 | $13.97 | $13.90 | $13.97 | $11.12 | 6,413 |
| 2016-02-10 | $14.06 | $14.06 | $13.89 | $13.89 | $11.05 | 1,386 |
| 2016-02-09 | $13.89 | $14.39 | $13.89 | $14.02 | $11.12 | 16,397 |
| 2016-02-08 | $13.91 | $13.98 | $13.91 | $13.97 | $11.08 | 1,566 |
| 2016-02-05 | $14.00 | $14.00 | $13.96 | $13.96 | $11.07 | 1,557 |
| 2016-02-04 | $13.94 | $14.02 | $13.88 | $13.97 | $11.08 | 13,769 |
| 2016-02-03 | $13.94 | $14.00 | $13.89 | $13.99 | $11.10 | 5,476 |
| 2016-02-02 | $13.82 | $13.90 | $13.72 | $13.89 | $11.01 | 7,937 |
| 2016-02-01 | $13.78 | $13.96 | $13.63 | $13.79 | $10.94 | 11,640 |
| 2016-01-29 | $13.71 | $13.73 | $13.67 | $13.73 | $10.89 | 4,772 |
| 2016-01-28 | $13.65 | $13.68 | $13.65 | $13.65 | $10.83 | 1,316 |
| 2016-01-27 | $13.43 | $13.72 | $13.43 | $13.58 | $10.77 | 7,419 |
| 2016-01-26 | $13.48 | $13.52 | $13.43 | $13.43 | $10.65 | 3,883 |
| 2016-01-25 | $13.42 | $13.58 | $13.37 | $13.43 | $10.65 | 27,285 |
| 2016-01-22 | $13.56 | $13.70 | $13.43 | $13.48 | $10.69 | 17,471 |
| 2016-01-21 | $13.48 | $13.63 | $13.41 | $13.46 | $10.68 | 6,604 |
| 2016-01-20 | $13.45 | $13.60 | $13.35 | $13.39 | $10.62 | 8,309 |
| 2016-01-19 | $13.69 | $13.69 | $13.46 | $13.51 | $10.72 | 21,669 |
| 2016-01-15 | $13.60 | $13.67 | $13.60 | $13.64 | $10.82 | 3,137 |
| 2016-01-14 | $13.60 | $13.71 | $13.55 | $13.62 | $10.80 | 13,728 |
| 2016-01-13 | $13.69 | $13.69 | $13.55 | $13.55 | $10.75 | 5,974 |
| 2016-01-12 | $13.76 | $13.76 | $13.60 | $13.68 | $10.81 | 10,271 |
| 2016-01-11 | $13.80 | $13.80 | $13.65 | $13.71 | $10.84 | 4,310 |
| 2016-01-08 | $13.84 | $13.85 | $13.80 | $13.80 | $10.91 | 6,421 |
| 2016-01-07 | $13.72 | $13.82 | $13.72 | $13.78 | $10.89 | 8,591 |
| 2016-01-06 | $13.71 | $13.75 | $13.65 | $13.73 | $10.85 | 12,497 |
| 2016-01-05 | $13.66 | $13.70 | $13.61 | $13.62 | $10.77 | 12,227 |
| 2016-01-04 | $13.68 | $13.73 | $13.57 | $13.61 | $10.76 | 11,108 |
| 2015-12-31 | $13.68 | $13.72 | $13.57 | $13.70 | $10.83 | 7,455 |
| 2015-12-30 | $13.47 | $13.68 | $13.47 | $13.68 | $10.81 | 13,476 |
| 2015-12-29 | $13.66 | $13.66 | $13.56 | $13.56 | $10.72 | 5,998 |
| 2015-12-28 | $13.55 | $13.66 | $13.51 | $13.66 | $10.80 | 6,459 |
| 2015-12-24 | $13.59 | $13.67 | $13.59 | $13.65 | $10.79 | 5,767 |
| 2015-12-23 | $13.53 | $13.59 | $13.50 | $13.57 | $10.73 | 10,057 |
| 2015-12-22 | $13.46 | $13.58 | $13.41 | $13.47 | $10.65 | 7,194 |
| 2015-12-21 | $13.41 | $13.56 | $13.34 | $13.48 | $10.66 | 9,443 |
| 2015-12-18 | $13.42 | $13.46 | $13.35 | $13.46 | $10.64 | 5,603 |
| 2015-12-17 | $13.33 | $13.39 | $13.33 | $13.37 | $10.57 | 1,047 |
| 2015-12-16 | $13.48 | $13.48 | $13.30 | $13.30 | $10.51 | 5,572 |
| 2015-12-15 | $13.34 | $13.43 | $13.33 | $13.39 | $10.59 | 9,168 |
| 2015-12-14 | $13.35 | $13.39 | $13.25 | $13.34 | $10.55 | 7,387 |
| 2015-12-11 | $13.37 | $13.43 | $13.34 | $13.38 | $10.58 | 17,805 |
| 2015-12-10 | $13.50 | $13.50 | $13.46 | $13.48 | $10.62 | 5,487 |
| 2015-12-09 | $13.34 | $13.43 | $13.34 | $13.43 | $10.58 | 1,047 |
| 2015-12-08 | $13.36 | $13.40 | $13.36 | $13.39 | $10.55 | 1,419 |
| 2015-12-07 | $13.59 | $13.59 | $13.30 | $13.37 | $10.53 | 13,903 |
| 2015-12-04 | $13.49 | $13.56 | $13.44 | $13.56 | $10.68 | 2,393 |
| 2015-12-03 | $13.48 | $13.48 | $13.44 | $13.47 | $10.61 | 2,038 |
| 2015-12-02 | $13.59 | $13.59 | $13.47 | $13.51 | $10.64 | 9,337 |
| 2015-12-01 | $13.51 | $13.55 | $13.51 | $13.51 | $10.65 | 2,568 |
| 2015-11-30 | $13.40 | $13.56 | $13.39 | $13.48 | $10.62 | 9,735 |
| 2015-11-27 | $13.46 | $13.46 | $13.44 | $13.45 | $10.60 | 3,197 |
| 2015-11-25 | $13.36 | $13.45 | $13.36 | $13.44 | $10.59 | 8,133 |
| 2015-11-24 | $13.37 | $13.44 | $13.37 | $13.39 | $10.55 | 3,487 |
| 2015-11-23 | $13.39 | $13.42 | $13.39 | $13.42 | $10.57 | 1,922 |
| 2015-11-20 | $13.29 | $13.55 | $13.29 | $13.44 | $10.59 | 13,440 |
| 2015-11-19 | $13.27 | $13.47 | $13.27 | $13.27 | $10.45 | 13,498 |
| 2015-11-18 | $13.24 | $13.32 | $13.24 | $13.32 | $10.49 | 6,165 |
| 2015-11-17 | $13.23 | $13.32 | $12.98 | $13.29 | $10.47 | 25,069 |
| 2015-11-16 | $13.20 | $13.30 | $13.20 | $13.30 | $10.48 | 1,952 |
| 2015-11-13 | $13.26 | $13.26 | $13.21 | $13.25 | $10.44 | 740 |
| 2015-11-12 | $13.23 | $13.30 | $13.17 | $13.20 | $10.40 | 4,596 |
| 2015-11-11 | $13.23 | $13.23 | $13.13 | $13.20 | $10.40 | 6,824 |
| 2015-11-10 | $13.15 | $13.23 | $13.08 | $13.23 | $10.42 | 3,160 |
| 2015-11-09 | $13.17 | $13.28 | $13.12 | $13.13 | $10.31 | 15,431 |
| 2015-11-06 | $13.17 | $13.23 | $13.14 | $13.22 | $10.38 | 2,723 |
| 2015-11-05 | $13.19 | $13.19 | $13.19 | $13.19 | $10.36 | 270 |
| 2015-11-04 | $13.19 | $13.31 | $13.17 | $13.26 | $10.41 | 10,105 |
| 2015-11-03 | $13.25 | $13.27 | $13.18 | $13.21 | $10.37 | 12,486 |
| 2015-11-02 | $13.24 | $13.25 | $13.19 | $13.22 | $10.38 | 13,302 |
| 2015-10-30 | $13.23 | $13.25 | $13.18 | $13.23 | $10.39 | 7,574 |
| 2015-10-29 | $13.24 | $13.30 | $13.08 | $13.20 | $10.36 | 6,775 |
| 2015-10-28 | $13.24 | $13.27 | $13.23 | $13.24 | $10.39 | 5,603 |
| 2015-10-27 | $13.28 | $13.33 | $13.25 | $13.25 | $10.40 | 3,810 |
| 2015-10-26 | $13.26 | $13.35 | $13.20 | $13.35 | $10.48 | 13,968 |
| 2015-10-23 | $13.19 | $13.29 | $13.17 | $13.23 | $10.39 | 3,790 |
| 2015-10-22 | $13.26 | $13.26 | $13.10 | $13.26 | $10.41 | 6,905 |
| 2015-10-21 | $13.21 | $13.21 | $13.21 | $13.21 | $10.37 | 702 |
| 2015-10-20 | $13.19 | $13.23 | $13.19 | $13.22 | $10.38 | 1,718 |
| 2015-10-19 | $13.25 | $13.25 | $13.25 | $13.25 | $10.40 | 438 |
| 2015-10-16 | $13.26 | $13.26 | $13.24 | $13.24 | $10.39 | 2,772 |
| 2015-10-15 | $13.20 | $13.23 | $13.17 | $13.23 | $10.39 | 5,170 |
| 2015-10-14 | $13.15 | $13.23 | $13.15 | $13.22 | $10.38 | 977 |
| 2015-10-13 | $13.15 | $13.19 | $13.12 | $13.18 | $10.35 | 3,893 |
| 2015-10-12 | $13.25 | $13.27 | $13.20 | $13.21 | $10.34 | 3,327 |
| 2015-10-09 | $13.24 | $13.25 | $13.22 | $13.22 | $10.34 | 1,188 |
| 2015-10-08 | $13.20 | $13.30 | $13.20 | $13.24 | $10.36 | 6,936 |
| 2015-10-07 | $13.27 | $13.28 | $13.14 | $13.16 | $10.30 | 12,933 |
| 2015-10-06 | $13.37 | $13.38 | $13.32 | $13.32 | $10.42 | 2,053 |
| 2015-10-05 | $13.29 | $13.34 | $13.24 | $13.34 | $10.44 | 2,246 |
| 2015-10-02 | $13.33 | $13.34 | $13.33 | $13.34 | $10.44 | 1,045 |
| 2015-10-01 | $13.32 | $13.39 | $13.28 | $13.30 | $10.41 | 4,088 |
| 2015-09-30 | $13.22 | $13.32 | $13.22 | $13.32 | $10.42 | 5,704 |
| 2015-09-29 | $13.29 | $13.31 | $13.15 | $13.15 | $10.29 | 5,453 |
| 2015-09-28 | $13.36 | $13.39 | $13.28 | $13.29 | $10.40 | 3,727 |
| 2015-09-25 | $13.29 | $13.42 | $13.29 | $13.35 | $10.44 | 1,419 |
| 2015-09-24 | $13.35 | $13.35 | $13.28 | $13.29 | $10.40 | 3,421 |
| 2015-09-23 | $13.34 | $13.42 | $13.33 | $13.42 | $10.50 | 1,915 |
| 2015-09-22 | $13.22 | $13.39 | $13.22 | $13.39 | $10.48 | 12,271 |
| 2015-09-21 | $13.26 | $13.26 | $13.18 | $13.18 | $10.31 | 1,022 |
| 2015-09-18 | $13.26 | $13.26 | $13.18 | $13.26 | $10.37 | 4,054 |
| 2015-09-17 | $13.05 | $13.25 | $13.04 | $13.25 | $10.37 | 16,089 |
| 2015-09-16 | $13.02 | $13.04 | $13.02 | $13.04 | $10.20 | 598 |
| 2015-09-15 | $13.06 | $13.06 | $13.00 | $13.02 | $10.19 | 3,063 |
| 2015-09-14 | $13.08 | $13.12 | $13.06 | $13.06 | $10.22 | 2,175 |
| 2015-09-11 | $13.11 | $13.11 | $13.06 | $13.08 | $10.23 | 1,706 |
| 2015-09-10 | $13.13 | $13.14 | $13.10 | $13.11 | $10.22 | 2,367 |
| 2015-09-09 | $13.18 | $13.20 | $13.15 | $13.17 | $10.26 | 6,036 |
| 2015-09-08 | $13.15 | $13.18 | $13.12 | $13.17 | $10.27 | 3,203 |
| 2015-09-04 | $13.05 | $13.18 | $13.05 | $13.16 | $10.26 | 8,805 |
| 2015-09-03 | $13.14 | $13.14 | $13.14 | $13.14 | $10.24 | 208 |
| 2015-09-02 | $13.19 | $13.19 | $13.13 | $13.14 | $10.24 | 4,781 |
| 2015-09-01 | $13.17 | $13.19 | $13.16 | $13.16 | $10.26 | 5,766 |
| 2015-08-31 | $13.13 | $13.19 | $13.10 | $13.18 | $10.28 | 1,718 |
| 2015-08-28 | $13.13 | $13.16 | $13.08 | $13.12 | $10.23 | 7,497 |
| 2015-08-27 | $13.12 | $13.13 | $12.92 | $13.09 | $10.21 | 8,071 |
| 2015-08-26 | $13.01 | $13.09 | $13.01 | $13.08 | $10.20 | 3,096 |
| 2015-08-25 | $13.12 | $13.16 | $12.90 | $13.00 | $10.14 | 14,218 |
| 2015-08-24 | $13.03 | $13.08 | $13.00 | $13.08 | $10.20 | 15,890 |
| 2015-08-21 | $13.27 | $13.31 | $13.12 | $13.12 | $10.23 | 1,144 |
| 2015-08-20 | $13.24 | $13.27 | $13.24 | $13.24 | $10.32 | 3,264 |
| 2015-08-19 | $13.24 | $13.31 | $13.20 | $13.31 | $10.37 | 3,718 |
| 2015-08-18 | $13.29 | $13.30 | $13.23 | $13.30 | $10.37 | 1,536 |
| 2015-08-17 | $13.30 | $13.32 | $13.26 | $13.26 | $10.34 | 1,948 |
| 2015-08-14 | $13.29 | $13.30 | $13.28 | $13.29 | $10.36 | 1,313 |
| 2015-08-13 | $13.18 | $13.27 | $13.18 | $13.26 | $10.34 | 8,725 |
| 2015-08-12 | $13.17 | $13.23 | $13.14 | $13.21 | $10.30 | 7,958 |
| 2015-08-11 | $13.13 | $13.24 | $13.13 | $13.19 | $10.25 | 10,433 |
| 2015-08-10 | $13.15 | $13.15 | $13.11 | $13.11 | $10.19 | 2,938 |
| 2015-08-07 | $13.12 | $13.19 | $13.10 | $13.12 | $10.19 | 7,963 |
| 2015-08-06 | $13.11 | $13.14 | $13.10 | $13.10 | $10.18 | 4,425 |
| 2015-08-05 | $13.13 | $13.15 | $13.10 | $13.11 | $10.19 | 9,368 |
| 2015-08-04 | $13.19 | $13.21 | $13.11 | $13.11 | $10.19 | 6,433 |
| 2015-08-03 | $13.23 | $13.28 | $13.14 | $13.16 | $10.22 | 11,974 |
| 2015-07-31 | $13.16 | $13.20 | $13.16 | $13.20 | $10.26 | 4,637 |
| 2015-07-30 | $13.10 | $13.17 | $13.05 | $13.13 | $10.20 | 21,810 |
| 2015-07-29 | $13.15 | $13.22 | $13.12 | $13.15 | $10.22 | 12,136 |
| 2015-07-28 | $13.06 | $13.20 | $13.06 | $13.12 | $10.19 | 8,963 |
| 2015-07-27 | $13.20 | $13.22 | $13.09 | $13.11 | $10.19 | 4,750 |
| 2015-07-24 | $13.19 | $13.24 | $13.13 | $13.20 | $10.26 | 25,898 |
| 2015-07-23 | $13.13 | $13.13 | $13.13 | $13.13 | $10.20 | 3,820 |
| 2015-07-22 | $13.17 | $13.17 | $13.08 | $13.13 | $10.20 | 24,605 |
| 2015-07-21 | $13.21 | $13.21 | $13.10 | $13.17 | $10.23 | 22,315 |
| 2015-07-20 | $13.17 | $13.25 | $13.16 | $13.18 | $10.24 | 13,384 |
| 2015-07-17 | $13.19 | $13.21 | $13.16 | $13.16 | $10.22 | 10,122 |
| 2015-07-16 | $13.21 | $13.21 | $13.16 | $13.19 | $10.25 | 6,629 |
| 2015-07-15 | $13.22 | $13.28 | $13.15 | $13.18 | $10.24 | 13,937 |
| 2015-07-14 | $13.21 | $13.28 | $13.15 | $13.20 | $10.26 | 15,254 |
| 2015-07-13 | $13.48 | $13.48 | $13.18 | $13.21 | $10.26 | 21,218 |
| 2015-07-10 | $13.44 | $13.54 | $13.41 | $13.51 | $10.46 | 6,357 |
| 2015-07-09 | $13.46 | $13.66 | $13.37 | $13.50 | $10.45 | 8,917 |
| 2015-07-08 | $13.45 | $13.58 | $13.37 | $13.47 | $10.43 | 14,772 |
| 2015-07-07 | $13.32 | $13.49 | $13.24 | $13.35 | $10.34 | 13,958 |
| 2015-07-06 | $13.24 | $13.33 | $13.23 | $13.24 | $10.25 | 9,356 |
Nuveen New York Select Tax-Free Income Portfolio (NXN) News Headlines
Recent Nuveen New York Select Tax-Free Income Portfolio (NXN) News
Similar Companies to Nuveen New York Select Tax-Free Income Portfolio (NXN) 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 | -- | -- | -- |