Nuveen Select Tax-Free Income Portfolio 2 (NXQ) Exchange: NYSE
Data as of Aug. 21, 2025
$15.04 ($-0.03) -0.20%
Nuveen Select Tax-Free Income Portfolio 2 - Daily Information
Click for more stock information on Nuveen Select Tax-Free Income Portfolio 2.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $15.05 |
| Previous Close | $15.04 |
| High | $15.07 |
| Low | $14.95 |
| Adjusted Open | $15.05 |
| Previous Adjusted Close | $15.04 |
| Adjusted High | $15.07 |
| Adjusted Low | $14.95 |
About Nuveen Select Tax-Free Income Portfolio 2 (NXQ)
Nuveen Select Tax-Free Income Portfolio 2 (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 in municipal securities that are exempt from federal income taxes. 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 in inverse floating rate municipal securities, also known as tender option bonds. Nuveen Fund Advisors, LLC is the Fund's Adviser.
Invest in Nuveen Select Tax-Free Income Portfolio 2 (NXQ)
Historical Stock Data for Nuveen Select Tax-Free Income Portfolio 2 (NXQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | $15.05 | $15.07 | $14.95 | $15.04 | $15.04 | 38,459 |
| 2021-12-02 | $15.17 | $15.21 | $15.07 | $15.07 | $15.07 | 44,119 |
| 2021-12-01 | $15.44 | $15.44 | $15.25 | $15.28 | $15.22 | 50,828 |
| 2021-11-30 | $15.30 | $15.36 | $15.26 | $15.30 | $15.24 | 22,222 |
| 2021-11-29 | $15.20 | $15.38 | $15.20 | $15.32 | $15.26 | 46,305 |
| 2021-11-26 | $15.24 | $15.33 | $15.24 | $15.33 | $15.27 | 8,431 |
| 2021-11-24 | $15.30 | $15.40 | $15.29 | $15.34 | $15.28 | 22,148 |
| 2021-11-23 | $15.40 | $15.40 | $15.17 | $15.24 | $15.18 | 47,364 |
| 2021-11-22 | $15.33 | $15.47 | $15.33 | $15.38 | $15.32 | 26,827 |
| 2021-11-19 | $15.29 | $15.38 | $15.29 | $15.36 | $15.30 | 25,905 |
| 2021-11-18 | $15.35 | $15.41 | $15.22 | $15.29 | $15.23 | 26,994 |
| 2021-11-17 | $15.32 | $15.34 | $15.29 | $15.34 | $15.28 | 13,675 |
| 2021-11-16 | $15.26 | $15.33 | $15.26 | $15.32 | $15.26 | 20,257 |
| 2021-11-15 | $15.33 | $15.35 | $15.27 | $15.28 | $15.22 | 32,215 |
| 2021-11-12 | $15.49 | $15.49 | $15.35 | $15.37 | $15.31 | 19,817 |
| 2021-11-11 | $15.46 | $15.58 | $15.38 | $15.52 | $15.42 | 38,029 |
| 2021-11-10 | $15.81 | $15.81 | $15.47 | $15.52 | $15.42 | 41,576 |
| 2021-11-09 | $15.66 | $15.71 | $15.63 | $15.63 | $15.53 | 21,950 |
| 2021-11-08 | $15.83 | $15.83 | $15.64 | $15.68 | $15.58 | 23,719 |
| 2021-11-05 | $15.71 | $15.72 | $15.61 | $15.69 | $15.59 | 35,172 |
| 2021-11-04 | $15.66 | $15.68 | $15.58 | $15.60 | $15.50 | 32,807 |
| 2021-11-03 | $15.68 | $15.69 | $15.64 | $15.66 | $15.56 | 22,913 |
| 2021-11-02 | $15.77 | $15.78 | $15.64 | $15.78 | $15.68 | 30,358 |
| 2021-11-01 | $15.57 | $15.70 | $15.48 | $15.66 | $15.56 | 30,164 |
| 2021-10-29 | $15.34 | $15.68 | $15.33 | $15.62 | $15.52 | 37,968 |
| 2021-10-28 | $15.33 | $15.51 | $15.33 | $15.45 | $15.35 | 28,107 |
| 2021-10-27 | $15.52 | $15.64 | $15.06 | $15.42 | $15.32 | 60,073 |
| 2021-10-26 | $15.59 | $15.66 | $15.51 | $15.52 | $15.42 | 15,170 |
| 2021-10-25 | $15.70 | $15.70 | $15.61 | $15.62 | $15.52 | 21,766 |
| 2021-10-22 | $15.58 | $15.78 | $15.58 | $15.77 | $15.67 | 19,549 |
| 2021-10-21 | $15.58 | $15.62 | $15.58 | $15.60 | $15.51 | 21,481 |
| 2021-10-20 | $15.60 | $15.67 | $15.59 | $15.66 | $15.56 | 17,328 |
| 2021-10-19 | $15.60 | $15.61 | $15.55 | $15.60 | $15.50 | 15,979 |
| 2021-10-18 | $15.66 | $15.70 | $15.60 | $15.60 | $15.50 | 6,822 |
| 2021-10-15 | $15.62 | $15.75 | $15.60 | $15.69 | $15.59 | 5,317 |
| 2021-10-14 | $15.63 | $15.71 | $15.62 | $15.64 | $15.54 | 23,738 |
| 2021-10-13 | $15.61 | $15.75 | $15.59 | $15.67 | $15.53 | 23,344 |
| 2021-10-12 | $15.71 | $15.75 | $15.66 | $15.67 | $15.53 | 9,401 |
| 2021-10-11 | $15.58 | $15.74 | $15.58 | $15.64 | $15.50 | 10,025 |
| 2021-10-08 | $15.66 | $15.74 | $15.66 | $15.67 | $15.53 | 8,874 |
| 2021-10-07 | $15.69 | $15.79 | $15.64 | $15.69 | $15.55 | 29,434 |
| 2021-10-06 | $15.48 | $15.64 | $15.48 | $15.60 | $15.46 | 13,805 |
| 2021-10-05 | $15.50 | $15.59 | $15.50 | $15.55 | $15.41 | 30,258 |
| 2021-10-04 | $15.58 | $15.58 | $15.50 | $15.52 | $15.38 | 29,243 |
| 2021-10-01 | $15.70 | $15.70 | $15.52 | $15.62 | $15.48 | 22,576 |
| 2021-09-30 | $15.55 | $15.61 | $15.52 | $15.61 | $15.47 | 20,577 |
| 2021-09-29 | $15.51 | $15.70 | $15.51 | $15.53 | $15.39 | 23,116 |
| 2021-09-28 | $15.60 | $15.60 | $15.45 | $15.48 | $15.34 | 34,713 |
| 2021-09-27 | $15.57 | $15.65 | $15.56 | $15.64 | $15.50 | 20,779 |
| 2021-09-24 | $15.63 | $15.65 | $15.55 | $15.63 | $15.49 | 20,204 |
| 2021-09-23 | $15.75 | $15.80 | $15.58 | $15.66 | $15.52 | 39,734 |
| 2021-09-22 | $15.67 | $15.77 | $15.67 | $15.74 | $15.60 | 26,800 |
| 2021-09-21 | $15.54 | $15.71 | $15.54 | $15.68 | $15.54 | 11,918 |
| 2021-09-20 | $15.54 | $15.71 | $15.50 | $15.60 | $15.46 | 33,710 |
| 2021-09-17 | $15.61 | $15.66 | $15.61 | $15.65 | $15.51 | 9,562 |
| 2021-09-16 | $15.63 | $15.68 | $15.62 | $15.63 | $15.49 | 36,109 |
| 2021-09-15 | $15.55 | $15.68 | $15.55 | $15.68 | $15.54 | 45,573 |
| 2021-09-14 | $15.50 | $15.58 | $15.50 | $15.57 | $15.43 | 34,251 |
| 2021-09-13 | $15.53 | $15.61 | $15.47 | $15.54 | $15.36 | 37,509 |
| 2021-09-10 | $15.61 | $15.62 | $15.47 | $15.54 | $15.36 | 27,475 |
| 2021-09-09 | $15.52 | $15.57 | $15.52 | $15.57 | $15.39 | 55,764 |
| 2021-09-08 | $15.63 | $15.63 | $15.47 | $15.52 | $15.34 | 51,740 |
| 2021-09-07 | $15.68 | $15.70 | $15.57 | $15.57 | $15.39 | 21,080 |
| 2021-09-03 | $15.83 | $15.87 | $15.71 | $15.72 | $15.54 | 52,624 |
| 2021-09-02 | $15.94 | $15.94 | $15.86 | $15.88 | $15.69 | 23,084 |
| 2021-09-01 | $15.98 | $15.98 | $15.90 | $15.96 | $15.77 | 34,895 |
| 2021-08-31 | $15.99 | $16.01 | $15.92 | $15.95 | $15.76 | 27,039 |
| 2021-08-30 | $16.05 | $16.17 | $15.95 | $16.00 | $15.81 | 20,356 |
| 2021-08-27 | $16.02 | $16.09 | $15.98 | $16.05 | $15.86 | 29,370 |
| 2021-08-26 | $16.07 | $16.07 | $16.01 | $16.04 | $15.85 | 18,623 |
| 2021-08-25 | $16.04 | $16.09 | $16.00 | $16.07 | $15.88 | 31,007 |
| 2021-08-24 | $16.09 | $16.09 | $16.05 | $16.07 | $15.88 | 31,504 |
| 2021-08-23 | $16.06 | $16.10 | $16.05 | $16.09 | $15.90 | 20,893 |
| 2021-08-20 | $16.14 | $16.14 | $16.05 | $16.05 | $15.86 | 6,746 |
| 2021-08-19 | $16.03 | $16.10 | $16.03 | $16.10 | $15.91 | 4,744 |
| 2021-08-18 | $16.09 | $16.14 | $16.05 | $16.05 | $15.86 | 14,070 |
| 2021-08-17 | $16.09 | $16.18 | $16.05 | $16.09 | $15.90 | 14,904 |
| 2021-08-16 | $16.20 | $16.22 | $16.06 | $16.11 | $15.92 | 21,083 |
| 2021-08-13 | $16.15 | $16.20 | $16.14 | $16.18 | $15.99 | 18,532 |
| 2021-08-12 | $16.16 | $16.22 | $16.16 | $16.18 | $15.99 | 5,676 |
| 2021-08-11 | $16.27 | $16.27 | $16.14 | $16.22 | $15.99 | 34,040 |
| 2021-08-10 | $16.19 | $16.22 | $16.17 | $16.22 | $15.99 | 8,835 |
| 2021-08-09 | $16.20 | $16.24 | $16.19 | $16.20 | $15.97 | 21,445 |
| 2021-08-06 | $16.25 | $16.27 | $16.21 | $16.21 | $15.98 | 11,926 |
| 2021-08-05 | $16.18 | $16.27 | $16.18 | $16.27 | $16.04 | 17,423 |
| 2021-08-04 | $16.26 | $16.26 | $16.22 | $16.25 | $16.02 | 17,534 |
| 2021-08-03 | $16.25 | $16.26 | $16.19 | $16.23 | $16.00 | 15,153 |
| 2021-08-02 | $16.30 | $16.30 | $16.20 | $16.26 | $16.03 | 21,351 |
| 2021-07-30 | $16.12 | $16.23 | $16.12 | $16.20 | $15.97 | 11,840 |
| 2021-07-29 | $16.14 | $16.21 | $16.03 | $16.18 | $15.95 | 35,399 |
| 2021-07-28 | $16.13 | $16.13 | $16.01 | $16.08 | $15.85 | 11,782 |
| 2021-07-27 | $15.98 | $16.07 | $15.96 | $16.01 | $15.78 | 9,376 |
| 2021-07-26 | $15.92 | $16.14 | $15.92 | $16.06 | $15.83 | 18,164 |
| 2021-07-23 | $15.96 | $15.96 | $15.87 | $15.91 | $15.68 | 17,963 |
| 2021-07-22 | $16.02 | $16.10 | $15.90 | $15.97 | $15.74 | 22,350 |
| 2021-07-21 | $16.09 | $16.11 | $15.99 | $15.99 | $15.76 | 21,795 |
| 2021-07-20 | $16.11 | $16.19 | $16.03 | $16.05 | $15.82 | 29,095 |
| 2021-07-19 | $16.13 | $16.21 | $16.11 | $16.13 | $15.90 | 22,695 |
| 2021-07-16 | $16.31 | $16.32 | $16.17 | $16.32 | $16.09 | 38,416 |
| 2021-07-15 | $16.46 | $16.50 | $16.25 | $16.26 | $16.03 | 26,815 |
| 2021-07-14 | $16.66 | $16.66 | $16.46 | $16.47 | $16.24 | 14,352 |
| 2021-07-13 | $16.55 | $16.61 | $16.51 | $16.61 | $16.33 | 25,770 |
| 2021-07-12 | $16.55 | $16.55 | $16.50 | $16.51 | $16.23 | 18,621 |
| 2021-07-09 | $16.61 | $16.62 | $16.55 | $16.55 | $16.27 | 10,302 |
| 2021-07-08 | $16.51 | $16.57 | $16.51 | $16.51 | $16.23 | 13,606 |
| 2021-07-07 | $16.60 | $16.62 | $16.57 | $16.60 | $16.32 | 10,490 |
| 2021-07-06 | $16.61 | $16.62 | $16.56 | $16.62 | $16.34 | 4,482 |
| 2021-07-02 | $16.62 | $16.62 | $16.55 | $16.60 | $16.32 | 6,408 |
| 2021-07-01 | $16.62 | $16.62 | $16.49 | $16.62 | $16.34 | 6,076 |
| 2021-06-30 | $16.54 | $16.61 | $16.52 | $16.52 | $16.24 | 10,679 |
| 2021-06-29 | $16.56 | $16.63 | $16.55 | $16.58 | $16.30 | 14,555 |
| 2021-06-28 | $16.47 | $16.65 | $16.47 | $16.65 | $16.37 | 16,528 |
| 2021-06-25 | $16.53 | $16.61 | $16.53 | $16.60 | $16.32 | 5,089 |
| 2021-06-24 | $16.51 | $16.66 | $16.46 | $16.60 | $16.32 | 20,778 |
| 2021-06-23 | $16.56 | $16.68 | $16.46 | $16.51 | $16.23 | 9,975 |
| 2021-06-22 | $16.64 | $16.66 | $16.46 | $16.50 | $16.22 | 23,885 |
| 2021-06-21 | $16.57 | $16.66 | $16.53 | $16.64 | $16.36 | 4,791 |
| 2021-06-18 | $16.46 | $16.55 | $16.46 | $16.53 | $16.25 | 11,480 |
| 2021-06-17 | $16.52 | $16.69 | $16.52 | $16.57 | $16.29 | 13,136 |
| 2021-06-16 | $16.50 | $16.68 | $16.50 | $16.60 | $16.32 | 15,956 |
| 2021-06-15 | $16.60 | $16.76 | $16.55 | $16.55 | $16.27 | 33,674 |
| 2021-06-14 | $16.56 | $16.69 | $16.54 | $16.60 | $16.32 | 17,782 |
| 2021-06-11 | $16.56 | $16.61 | $16.46 | $16.58 | $16.26 | 28,895 |
| 2021-06-10 | $16.48 | $16.73 | $16.43 | $16.50 | $16.18 | 34,808 |
| 2021-06-09 | $16.38 | $16.55 | $16.37 | $16.44 | $16.12 | 35,353 |
| 2021-06-08 | $16.49 | $16.51 | $16.35 | $16.36 | $16.05 | 16,415 |
| 2021-06-07 | $16.30 | $16.44 | $16.30 | $16.42 | $16.10 | 11,391 |
| 2021-06-04 | $16.41 | $16.59 | $16.12 | $16.30 | $15.99 | 45,255 |
| 2021-06-03 | $16.42 | $16.43 | $16.23 | $16.30 | $15.99 | 31,346 |
| 2021-06-02 | $16.72 | $16.78 | $16.32 | $16.33 | $16.02 | 38,831 |
| 2021-06-01 | $16.78 | $16.78 | $16.66 | $16.66 | $16.34 | 18,490 |
| 2021-05-28 | $16.98 | $17.18 | $16.51 | $16.69 | $16.37 | 29,614 |
| 2021-05-27 | $16.92 | $16.98 | $16.84 | $16.94 | $16.61 | 41,034 |
| 2021-05-26 | $16.78 | $16.95 | $16.57 | $16.90 | $16.58 | 29,268 |
| 2021-05-25 | $16.56 | $16.80 | $16.26 | $16.78 | $16.46 | 33,953 |
| 2021-05-24 | $16.49 | $16.69 | $16.34 | $16.50 | $16.18 | 31,217 |
| 2021-05-21 | $16.27 | $16.43 | $16.27 | $16.43 | $16.11 | 15,218 |
| 2021-05-20 | $16.42 | $16.48 | $16.10 | $16.30 | $15.99 | 24,680 |
| 2021-05-19 | $16.30 | $16.49 | $16.30 | $16.42 | $16.10 | 30,715 |
| 2021-05-18 | $16.30 | $16.34 | $16.03 | $16.26 | $15.95 | 18,898 |
| 2021-05-17 | $16.26 | $16.40 | $16.20 | $16.27 | $15.96 | 13,221 |
| 2021-05-14 | $16.12 | $16.41 | $16.05 | $16.26 | $15.95 | 26,649 |
| 2021-05-13 | $16.15 | $16.65 | $16.03 | $16.20 | $15.89 | 30,637 |
| 2021-05-12 | $16.42 | $16.43 | $16.03 | $16.12 | $15.77 | 26,522 |
| 2021-05-11 | $16.29 | $16.46 | $16.20 | $16.43 | $16.07 | 28,609 |
| 2021-05-10 | $16.20 | $16.25 | $16.11 | $16.18 | $15.83 | 20,067 |
| 2021-05-07 | $16.06 | $16.23 | $16.05 | $16.10 | $15.75 | 30,115 |
| 2021-05-06 | $15.99 | $16.12 | $15.94 | $16.02 | $15.67 | 21,021 |
| 2021-05-05 | $15.90 | $16.12 | $15.80 | $15.97 | $15.62 | 28,900 |
| 2021-05-04 | $15.97 | $15.97 | $15.81 | $15.92 | $15.57 | 33,103 |
| 2021-05-03 | $15.90 | $16.10 | $15.82 | $15.92 | $15.57 | 34,671 |
| 2021-04-30 | $16.02 | $16.04 | $15.81 | $15.84 | $15.50 | 51,121 |
| 2021-04-29 | $16.15 | $16.24 | $16.04 | $16.09 | $15.74 | 37,813 |
| 2021-04-28 | $16.41 | $16.55 | $16.11 | $16.24 | $15.89 | 32,098 |
| 2021-04-27 | $16.86 | $16.86 | $16.39 | $16.41 | $16.05 | 26,773 |
| 2021-04-26 | $16.59 | $16.79 | $16.55 | $16.56 | $16.20 | 28,453 |
| 2021-04-23 | $16.63 | $16.77 | $16.49 | $16.69 | $16.33 | 8,847 |
| 2021-04-22 | $16.70 | $16.77 | $16.48 | $16.59 | $16.23 | 19,985 |
| 2021-04-21 | $16.60 | $16.84 | $16.46 | $16.74 | $16.38 | 17,116 |
| 2021-04-20 | $16.65 | $16.75 | $16.33 | $16.60 | $16.24 | 32,930 |
| 2021-04-19 | $16.65 | $16.65 | $16.26 | $16.65 | $16.29 | 16,380 |
| 2021-04-16 | $16.50 | $16.50 | $16.38 | $16.49 | $16.13 | 13,503 |
| 2021-04-15 | $16.51 | $16.68 | $16.49 | $16.54 | $16.18 | 21,295 |
| 2021-04-14 | $16.44 | $16.81 | $16.36 | $16.36 | $16.00 | 20,307 |
| 2021-04-13 | $16.38 | $16.47 | $16.38 | $16.42 | $16.02 | 15,951 |
| 2021-04-12 | $16.40 | $16.54 | $16.19 | $16.50 | $16.10 | 26,219 |
| 2021-04-09 | $16.15 | $16.52 | $16.12 | $16.42 | $16.02 | 7,281 |
| 2021-04-08 | $16.20 | $16.31 | $16.08 | $16.14 | $15.75 | 33,181 |
| 2021-04-07 | $16.28 | $16.35 | $16.26 | $16.29 | $15.89 | 9,623 |
| 2021-04-06 | $15.91 | $16.37 | $15.91 | $16.22 | $15.83 | 26,440 |
| 2021-04-05 | $16.15 | $16.82 | $15.89 | $15.92 | $15.53 | 22,826 |
| 2021-04-01 | $16.94 | $16.95 | $16.06 | $16.15 | $15.76 | 39,052 |
| 2021-03-31 | $15.97 | $16.38 | $15.97 | $16.08 | $15.69 | 26,470 |
| 2021-03-30 | $16.15 | $16.15 | $15.90 | $16.01 | $15.62 | 21,690 |
| 2021-03-29 | $15.85 | $16.00 | $15.85 | $15.96 | $15.57 | 11,618 |
| 2021-03-26 | $15.84 | $15.89 | $15.84 | $15.85 | $15.47 | 16,105 |
| 2021-03-25 | $15.87 | $16.11 | $15.70 | $15.84 | $15.46 | 28,784 |
| 2021-03-24 | $16.15 | $16.15 | $15.61 | $15.62 | $15.24 | 31,019 |
| 2021-03-23 | $15.98 | $16.15 | $15.86 | $16.14 | $15.75 | 17,644 |
| 2021-03-22 | $15.98 | $16.25 | $15.77 | $15.93 | $15.54 | 24,418 |
| 2021-03-19 | $15.95 | $15.98 | $15.67 | $15.98 | $15.59 | 7,514 |
| 2021-03-18 | $15.98 | $15.98 | $15.70 | $15.83 | $15.45 | 11,381 |
| 2021-03-17 | $16.08 | $16.08 | $15.78 | $15.98 | $15.59 | 13,206 |
| 2021-03-16 | $16.00 | $16.13 | $15.94 | $16.07 | $15.68 | 11,147 |
| 2021-03-15 | $16.02 | $16.02 | $15.88 | $16.02 | $15.63 | 14,919 |
| 2021-03-12 | $17.05 | $17.10 | $15.78 | $16.02 | $15.63 | 53,902 |
| 2021-03-11 | $16.38 | $16.40 | $16.02 | $16.40 | $15.96 | 41,315 |
| 2021-03-10 | $15.85 | $16.58 | $15.68 | $16.06 | $15.63 | 53,096 |
| 2021-03-09 | $15.66 | $15.85 | $15.51 | $15.76 | $15.34 | 19,508 |
| 2021-03-08 | $15.47 | $15.52 | $15.38 | $15.47 | $15.06 | 13,905 |
| 2021-03-05 | $15.57 | $15.65 | $15.39 | $15.48 | $15.07 | 16,477 |
| 2021-03-04 | $15.74 | $15.75 | $15.53 | $15.58 | $15.16 | 18,385 |
| 2021-03-03 | $15.78 | $15.84 | $15.49 | $15.67 | $15.25 | 25,233 |
| 2021-03-02 | $15.98 | $16.19 | $15.72 | $15.75 | $15.33 | 37,628 |
| 2021-03-01 | $17.18 | $17.18 | $15.82 | $16.13 | $15.70 | 43,218 |
| 2021-02-26 | $15.65 | $16.64 | $15.62 | $16.26 | $15.82 | 83,172 |
| 2021-02-25 | $15.70 | $16.01 | $15.52 | $15.56 | $15.14 | 27,297 |
| 2021-02-24 | $15.74 | $15.82 | $15.62 | $15.71 | $15.29 | 28,486 |
| 2021-02-23 | $15.87 | $15.87 | $15.61 | $15.64 | $15.22 | 25,252 |
| 2021-02-22 | $16.45 | $16.64 | $15.76 | $15.80 | $15.38 | 32,611 |
| 2021-02-19 | $16.35 | $16.35 | $15.95 | $15.97 | $15.54 | 15,171 |
| 2021-02-18 | $16.11 | $16.50 | $16.08 | $16.14 | $15.71 | 23,108 |
| 2021-02-17 | $16.41 | $16.41 | $16.11 | $16.13 | $15.70 | 21,835 |
| 2021-02-16 | $16.31 | $16.57 | $16.05 | $16.29 | $15.85 | 41,147 |
| 2021-02-12 | $16.58 | $16.59 | $16.12 | $16.26 | $15.82 | 32,581 |
| 2021-02-11 | $16.37 | $16.58 | $16.27 | $16.58 | $16.14 | 18,499 |
| 2021-02-10 | $16.17 | $16.56 | $16.16 | $16.29 | $15.81 | 38,566 |
| 2021-02-09 | $16.19 | $16.48 | $16.16 | $16.16 | $15.69 | 35,877 |
| 2021-02-08 | $16.12 | $16.31 | $15.99 | $16.24 | $15.76 | 15,062 |
| 2021-02-05 | $16.00 | $16.12 | $15.90 | $16.00 | $15.53 | 22,140 |
| 2021-02-04 | $16.49 | $16.49 | $15.90 | $15.93 | $15.46 | 40,982 |
| 2021-02-03 | $16.13 | $16.40 | $15.99 | $16.31 | $15.83 | 17,799 |
| 2021-02-02 | $16.30 | $16.30 | $15.88 | $16.04 | $15.57 | 25,041 |
| 2021-02-01 | $15.99 | $16.20 | $15.89 | $16.02 | $15.55 | 24,479 |
| 2021-01-29 | $16.10 | $16.10 | $15.86 | $15.86 | $15.40 | 25,266 |
| 2021-01-28 | $16.15 | $16.59 | $15.94 | $15.98 | $15.51 | 20,622 |
| 2021-01-27 | $16.68 | $16.68 | $15.83 | $15.83 | $15.37 | 61,080 |
| 2021-01-26 | $15.88 | $16.25 | $15.74 | $15.87 | $15.41 | 49,044 |
| 2021-01-25 | $15.88 | $16.00 | $15.71 | $15.71 | $15.25 | 47,181 |
| 2021-01-22 | $15.97 | $15.97 | $15.74 | $15.80 | $15.34 | 22,173 |
| 2021-01-21 | $15.95 | $15.98 | $15.72 | $15.75 | $15.29 | 19,645 |
| 2021-01-20 | $15.81 | $15.85 | $15.76 | $15.80 | $15.34 | 24,199 |
| 2021-01-19 | $15.63 | $15.79 | $15.55 | $15.79 | $15.33 | 49,670 |
| 2021-01-15 | $15.64 | $15.64 | $15.53 | $15.55 | $15.09 | 27,034 |
| 2021-01-14 | $15.62 | $15.70 | $15.43 | $15.58 | $15.12 | 62,728 |
| 2021-01-13 | $15.50 | $15.64 | $15.50 | $15.59 | $15.09 | 22,194 |
| 2021-01-12 | $15.66 | $15.66 | $15.50 | $15.55 | $15.05 | 18,503 |
| 2021-01-11 | $15.60 | $15.68 | $15.52 | $15.52 | $15.03 | 45,143 |
| 2021-01-08 | $15.69 | $15.74 | $15.60 | $15.60 | $15.10 | 33,289 |
| 2021-01-07 | $15.70 | $15.70 | $15.53 | $15.67 | $15.17 | 23,730 |
| 2021-01-06 | $15.76 | $15.76 | $15.50 | $15.62 | $15.12 | 23,503 |
| 2021-01-05 | $15.80 | $15.83 | $15.73 | $15.73 | $15.23 | 36,817 |
| 2021-01-04 | $15.92 | $15.92 | $15.71 | $15.78 | $15.28 | 42,975 |
| 2020-12-31 | $15.70 | $15.92 | $15.64 | $15.92 | $15.41 | 33,972 |
| 2020-12-30 | $15.67 | $15.69 | $15.58 | $15.68 | $15.18 | 33,779 |
| 2020-12-29 | $15.68 | $15.70 | $15.59 | $15.59 | $15.09 | 27,747 |
| 2020-12-28 | $15.65 | $15.68 | $15.55 | $15.65 | $15.15 | 22,505 |
| 2020-12-24 | $15.65 | $15.66 | $15.57 | $15.57 | $15.07 | 14,351 |
| 2020-12-23 | $15.58 | $15.65 | $15.56 | $15.61 | $15.11 | 12,984 |
| 2020-12-22 | $15.60 | $15.60 | $15.44 | $15.58 | $15.08 | 56,611 |
| 2020-12-21 | $15.52 | $15.60 | $15.51 | $15.57 | $15.07 | 26,807 |
| 2020-12-18 | $15.57 | $15.57 | $15.46 | $15.55 | $15.05 | 15,357 |
| 2020-12-17 | $15.57 | $15.58 | $15.37 | $15.45 | $14.96 | 25,591 |
| 2020-12-16 | $15.61 | $15.61 | $15.38 | $15.47 | $14.98 | 30,194 |
| 2020-12-15 | $15.62 | $15.62 | $15.48 | $15.58 | $15.08 | 27,497 |
| 2020-12-14 | $15.58 | $15.58 | $15.35 | $15.48 | $14.99 | 34,762 |
| 2020-12-11 | $15.63 | $15.63 | $15.50 | $15.55 | $15.01 | 38,998 |
| 2020-12-10 | $15.51 | $15.55 | $15.45 | $15.55 | $15.01 | 28,769 |
| 2020-12-09 | $15.52 | $15.52 | $15.45 | $15.49 | $14.96 | 20,243 |
| 2020-12-08 | $15.45 | $15.53 | $15.45 | $15.52 | $14.98 | 35,108 |
| 2020-12-07 | $15.40 | $15.49 | $15.35 | $15.45 | $14.92 | 31,882 |
| 2020-12-04 | $15.55 | $15.55 | $15.26 | $15.42 | $14.89 | 24,996 |
| 2020-12-03 | $15.54 | $15.54 | $15.38 | $15.48 | $14.95 | 41,152 |
| 2020-12-02 | $15.62 | $15.62 | $15.36 | $15.45 | $14.92 | 36,182 |
| 2020-12-01 | $15.60 | $15.60 | $15.44 | $15.44 | $14.91 | 37,937 |
| 2020-11-30 | $15.55 | $15.59 | $15.40 | $15.48 | $14.95 | 34,440 |
| 2020-11-27 | $15.51 | $15.59 | $15.42 | $15.59 | $15.05 | 37,165 |
| 2020-11-25 | $15.39 | $15.40 | $15.35 | $15.36 | $14.83 | 28,144 |
| 2020-11-24 | $15.38 | $15.38 | $15.25 | $15.31 | $14.78 | 44,803 |
| 2020-11-23 | $15.17 | $15.26 | $15.12 | $15.23 | $14.70 | 22,087 |
| 2020-11-20 | $15.30 | $15.32 | $15.14 | $15.20 | $14.68 | 26,855 |
| 2020-11-19 | $15.17 | $15.28 | $15.13 | $15.21 | $14.69 | 17,650 |
| 2020-11-18 | $15.09 | $15.19 | $15.09 | $15.11 | $14.59 | 15,178 |
| 2020-11-17 | $15.28 | $15.28 | $15.11 | $15.14 | $14.62 | 26,569 |
| 2020-11-16 | $15.23 | $15.28 | $15.19 | $15.19 | $14.67 | 10,237 |
| 2020-11-13 | $15.24 | $15.29 | $15.17 | $15.18 | $14.66 | 10,384 |
| 2020-11-12 | $15.35 | $15.35 | $15.12 | $15.12 | $14.60 | 21,429 |
| 2020-11-11 | $15.45 | $15.45 | $15.19 | $15.22 | $14.65 | 19,292 |
| 2020-11-10 | $15.27 | $15.37 | $15.19 | $15.20 | $14.64 | 30,116 |
| 2020-11-09 | $15.34 | $15.34 | $15.22 | $15.22 | $14.65 | 23,033 |
| 2020-11-06 | $15.31 | $15.41 | $15.31 | $15.34 | $14.77 | 28,700 |
| 2020-11-05 | $15.23 | $15.32 | $15.23 | $15.27 | $14.70 | 17,969 |
| 2020-11-04 | $15.32 | $15.32 | $15.14 | $15.25 | $14.68 | 31,308 |
| 2020-11-03 | $15.21 | $15.26 | $15.03 | $15.12 | $14.56 | 14,992 |
| 2020-11-02 | $15.30 | $15.30 | $15.10 | $15.18 | $14.62 | 30,075 |
| 2020-10-30 | $15.19 | $15.19 | $15.03 | $15.14 | $14.58 | 13,794 |
| 2020-10-29 | $15.16 | $15.16 | $15.04 | $15.15 | $14.59 | 19,777 |
| 2020-10-28 | $15.00 | $15.11 | $14.89 | $15.08 | $14.52 | 37,808 |
| 2020-10-27 | $14.87 | $15.04 | $14.87 | $14.99 | $14.43 | 7,907 |
| 2020-10-26 | $15.14 | $15.17 | $14.84 | $14.91 | $14.36 | 32,315 |
| 2020-10-23 | $15.14 | $15.19 | $15.04 | $15.10 | $14.54 | 16,122 |
| 2020-10-22 | $15.17 | $15.26 | $15.03 | $15.18 | $14.62 | 22,482 |
| 2020-10-21 | $15.17 | $15.20 | $15.03 | $15.20 | $14.64 | 18,738 |
| 2020-10-20 | $15.08 | $15.18 | $15.03 | $15.15 | $14.59 | 19,088 |
| 2020-10-19 | $15.10 | $15.11 | $15.00 | $15.08 | $14.52 | 19,877 |
| 2020-10-16 | $15.10 | $15.13 | $14.95 | $15.02 | $14.46 | 13,711 |
| 2020-10-15 | $15.25 | $15.25 | $15.02 | $15.02 | $14.46 | 12,552 |
| 2020-10-14 | $15.15 | $15.29 | $15.00 | $15.18 | $14.62 | 25,071 |
| 2020-10-13 | $15.23 | $15.29 | $15.11 | $15.11 | $14.51 | 8,585 |
| 2020-10-12 | $15.12 | $15.30 | $15.12 | $15.15 | $14.55 | 9,341 |
| 2020-10-09 | $15.26 | $15.39 | $15.15 | $15.15 | $14.55 | 29,250 |
| 2020-10-08 | $15.27 | $15.27 | $15.22 | $15.22 | $14.61 | 13,569 |
| 2020-10-07 | $15.29 | $15.30 | $15.22 | $15.22 | $14.61 | 17,864 |
| 2020-10-06 | $15.33 | $15.36 | $15.22 | $15.26 | $14.65 | 15,555 |
| 2020-10-05 | $15.30 | $15.37 | $15.21 | $15.22 | $14.61 | 40,027 |
| 2020-10-02 | $15.21 | $15.21 | $15.14 | $15.21 | $14.60 | 12,342 |
| 2020-10-01 | $15.19 | $15.22 | $15.10 | $15.21 | $14.60 | 26,124 |
| 2020-09-30 | $15.16 | $15.22 | $14.98 | $14.98 | $14.38 | 29,401 |
| 2020-09-29 | $15.05 | $15.21 | $15.00 | $15.02 | $14.42 | 28,632 |
| 2020-09-28 | $15.18 | $15.20 | $15.03 | $15.09 | $14.49 | 13,557 |
| 2020-09-25 | $15.15 | $15.15 | $15.08 | $15.14 | $14.54 | 19,876 |
| 2020-09-24 | $15.20 | $15.22 | $15.10 | $15.16 | $14.56 | 14,527 |
| 2020-09-23 | $15.13 | $15.24 | $15.11 | $15.11 | $14.51 | 14,195 |
| 2020-09-22 | $15.16 | $15.21 | $15.09 | $15.15 | $14.55 | 8,484 |
| 2020-09-21 | $15.20 | $15.20 | $15.11 | $15.13 | $14.53 | 20,960 |
| 2020-09-18 | $15.20 | $15.20 | $15.11 | $15.15 | $14.55 | 21,626 |
| 2020-09-17 | $15.16 | $15.22 | $15.07 | $15.15 | $14.55 | 15,889 |
| 2020-09-16 | $15.29 | $15.32 | $15.10 | $15.11 | $14.51 | 37,535 |
| 2020-09-15 | $15.35 | $15.35 | $15.23 | $15.23 | $14.62 | 16,493 |
| 2020-09-14 | $15.33 | $15.35 | $15.20 | $15.20 | $14.59 | 35,123 |
| 2020-09-11 | $15.31 | $15.38 | $15.26 | $15.35 | $14.70 | 43,412 |
| 2020-09-10 | $15.15 | $15.32 | $15.13 | $15.31 | $14.66 | 11,904 |
| 2020-09-09 | $15.15 | $15.15 | $15.07 | $15.10 | $14.45 | 15,056 |
| 2020-09-08 | $15.76 | $15.76 | $15.03 | $15.03 | $14.39 | 10,225 |
| 2020-09-04 | $15.19 | $15.21 | $15.06 | $15.12 | $14.48 | 14,749 |
| 2020-09-03 | $15.27 | $15.34 | $15.14 | $15.19 | $14.54 | 24,233 |
| 2020-09-02 | $15.29 | $15.40 | $15.23 | $15.23 | $14.58 | 36,491 |
| 2020-09-01 | $15.44 | $15.44 | $15.20 | $15.20 | $14.55 | 39,109 |
| 2020-08-31 | $15.32 | $15.44 | $15.32 | $15.44 | $14.78 | 28,759 |
| 2020-08-28 | $15.39 | $15.39 | $15.29 | $15.36 | $14.71 | 41,671 |
| 2020-08-27 | $15.33 | $15.38 | $15.02 | $15.15 | $14.51 | 32,660 |
| 2020-08-26 | $15.34 | $15.34 | $15.27 | $15.32 | $14.67 | 28,973 |
| 2020-08-25 | $15.37 | $15.37 | $15.32 | $15.35 | $14.70 | 16,714 |
| 2020-08-24 | $15.35 | $15.35 | $15.26 | $15.34 | $14.69 | 21,974 |
| 2020-08-21 | $15.38 | $15.41 | $15.22 | $15.22 | $14.57 | 90,265 |
| 2020-08-20 | $15.30 | $15.38 | $15.26 | $15.32 | $14.67 | 27,942 |
| 2020-08-19 | $15.38 | $15.38 | $15.25 | $15.25 | $14.60 | 16,203 |
| 2020-08-18 | $15.32 | $15.38 | $15.25 | $15.36 | $14.71 | 20,690 |
| 2020-08-17 | $15.31 | $15.35 | $15.28 | $15.28 | $14.63 | 9,119 |
| 2020-08-14 | $15.36 | $15.37 | $15.31 | $15.31 | $14.66 | 15,991 |
| 2020-08-13 | $15.40 | $15.42 | $15.30 | $15.31 | $14.66 | 27,083 |
| 2020-08-12 | $15.37 | $15.43 | $15.33 | $15.43 | $14.73 | 22,949 |
| 2020-08-11 | $15.34 | $15.41 | $15.31 | $15.40 | $14.71 | 19,256 |
| 2020-08-10 | $15.23 | $15.38 | $15.22 | $15.32 | $14.63 | 28,886 |
| 2020-08-07 | $15.17 | $15.24 | $15.17 | $15.23 | $14.54 | 19,536 |
| 2020-08-06 | $15.22 | $15.24 | $15.13 | $15.15 | $14.47 | 43,967 |
| 2020-08-05 | $15.31 | $15.32 | $15.06 | $15.15 | $14.46 | 31,031 |
| 2020-08-04 | $15.26 | $15.31 | $15.24 | $15.24 | $14.55 | 19,738 |
| 2020-08-03 | $15.25 | $15.29 | $15.19 | $15.23 | $14.54 | 66,404 |
| 2020-07-31 | $15.15 | $15.25 | $15.13 | $15.19 | $14.51 | 15,507 |
| 2020-07-30 | $15.15 | $15.24 | $15.09 | $15.10 | $14.42 | 30,802 |
| 2020-07-29 | $15.23 | $15.23 | $15.09 | $15.12 | $14.44 | 18,583 |
| 2020-07-28 | $15.22 | $15.25 | $15.13 | $15.16 | $14.48 | 25,160 |
| 2020-07-27 | $15.14 | $15.25 | $15.13 | $15.14 | $14.46 | 31,920 |
| 2020-07-24 | $15.31 | $15.34 | $15.17 | $15.19 | $14.51 | 12,836 |
| 2020-07-23 | $15.32 | $15.32 | $15.24 | $15.25 | $14.56 | 29,936 |
| 2020-07-22 | $15.26 | $15.35 | $15.26 | $15.29 | $14.60 | 45,209 |
| 2020-07-21 | $15.26 | $15.31 | $15.26 | $15.31 | $14.62 | 11,069 |
| 2020-07-20 | $15.24 | $15.29 | $15.16 | $15.27 | $14.58 | 25,723 |
| 2020-07-17 | $15.29 | $15.32 | $15.14 | $15.19 | $14.51 | 20,793 |
| 2020-07-16 | $15.13 | $15.30 | $15.12 | $15.26 | $14.57 | 28,309 |
| 2020-07-15 | $15.19 | $15.24 | $15.18 | $15.24 | $14.55 | 30,024 |
| 2020-07-14 | $15.08 | $15.21 | $15.03 | $15.21 | $14.52 | 15,295 |
| 2020-07-13 | $15.22 | $15.26 | $15.09 | $15.09 | $14.37 | 12,479 |
| 2020-07-10 | $15.25 | $15.27 | $15.03 | $15.13 | $14.41 | 69,933 |
| 2020-07-09 | $15.10 | $15.24 | $15.10 | $15.13 | $14.41 | 29,852 |
| 2020-07-08 | $15.07 | $15.25 | $15.07 | $15.20 | $14.47 | 15,325 |
| 2020-07-07 | $15.15 | $15.18 | $14.90 | $14.90 | $14.19 | 36,124 |
| 2020-07-06 | $15.13 | $15.23 | $15.07 | $15.11 | $14.39 | 32,665 |
| 2020-07-02 | $15.20 | $15.26 | $15.07 | $15.07 | $14.35 | 5,387 |
| 2020-07-01 | $15.18 | $15.18 | $15.01 | $15.04 | $14.32 | 27,391 |
| 2020-06-30 | $15.02 | $15.03 | $14.97 | $14.98 | $14.27 | 34,872 |
| 2020-06-29 | $15.04 | $15.04 | $14.90 | $14.90 | $14.19 | 27,075 |
| 2020-06-26 | $14.90 | $14.95 | $14.90 | $14.91 | $14.20 | 7,617 |
| 2020-06-25 | $15.04 | $15.04 | $14.90 | $14.92 | $14.21 | 14,780 |
| 2020-06-24 | $14.96 | $15.09 | $14.96 | $14.99 | $14.27 | 10,188 |
| 2020-06-23 | $14.97 | $15.04 | $14.90 | $14.96 | $14.25 | 20,854 |
| 2020-06-22 | $14.94 | $15.07 | $14.90 | $14.96 | $14.25 | 26,577 |
| 2020-06-19 | $14.84 | $14.99 | $14.84 | $14.99 | $14.27 | 13,593 |
| 2020-06-18 | $14.91 | $14.91 | $14.84 | $14.87 | $14.16 | 8,077 |
| 2020-06-17 | $14.86 | $14.97 | $14.86 | $14.90 | $14.19 | 32,631 |
| 2020-06-16 | $14.95 | $14.95 | $14.85 | $14.89 | $14.18 | 18,778 |
| 2020-06-15 | $14.83 | $14.90 | $14.74 | $14.88 | $14.17 | 17,580 |
| 2020-06-12 | $14.74 | $14.85 | $14.74 | $14.85 | $14.14 | 24,300 |
| 2020-06-11 | $14.68 | $14.74 | $14.59 | $14.71 | $13.97 | 33,011 |
| 2020-06-10 | $14.69 | $14.72 | $14.68 | $14.71 | $13.97 | 16,482 |
| 2020-06-09 | $14.59 | $14.71 | $14.53 | $14.70 | $13.96 | 21,803 |
| 2020-06-08 | $14.45 | $14.63 | $14.45 | $14.59 | $13.85 | 13,777 |
| 2020-06-05 | $14.65 | $14.67 | $14.56 | $14.60 | $13.86 | 22,501 |
| 2020-06-04 | $14.65 | $14.65 | $14.58 | $14.59 | $13.85 | 15,158 |
| 2020-06-03 | $14.60 | $14.69 | $14.60 | $14.62 | $13.88 | 16,020 |
| 2020-06-02 | $14.71 | $14.73 | $14.58 | $14.60 | $13.86 | 28,593 |
| 2020-06-01 | $14.70 | $14.70 | $14.58 | $14.60 | $13.86 | 17,474 |
| 2020-05-29 | $14.55 | $14.62 | $14.55 | $14.58 | $13.85 | 45,063 |
| 2020-05-28 | $14.62 | $14.65 | $14.53 | $14.59 | $13.85 | 34,840 |
| 2020-05-27 | $14.64 | $14.68 | $14.47 | $14.48 | $13.75 | 23,890 |
| 2020-05-26 | $14.46 | $14.61 | $14.32 | $14.48 | $13.75 | 36,510 |
| 2020-05-22 | $14.27 | $14.43 | $14.25 | $14.28 | $13.56 | 31,063 |
| 2020-05-21 | $14.20 | $14.31 | $14.20 | $14.23 | $13.51 | 16,799 |
| 2020-05-20 | $14.19 | $14.22 | $14.10 | $14.18 | $13.47 | 20,723 |
| 2020-05-19 | $14.39 | $14.39 | $14.08 | $14.11 | $13.40 | 34,980 |
| 2020-05-18 | $14.37 | $14.37 | $14.15 | $14.16 | $13.45 | 25,278 |
| 2020-05-15 | $14.26 | $14.65 | $14.12 | $14.12 | $13.41 | 18,437 |
| 2020-05-14 | $14.31 | $14.49 | $14.15 | $14.19 | $13.47 | 26,522 |
| 2020-05-13 | $14.53 | $14.66 | $14.34 | $14.42 | $13.65 | 28,524 |
| 2020-05-12 | $14.70 | $14.70 | $14.46 | $14.46 | $13.69 | 24,745 |
| 2020-05-11 | $14.59 | $14.61 | $14.46 | $14.54 | $13.77 | 25,602 |
| 2020-05-08 | $14.50 | $14.54 | $14.46 | $14.47 | $13.70 | 27,823 |
| 2020-05-07 | $14.32 | $14.50 | $14.32 | $14.50 | $13.73 | 29,559 |
| 2020-05-06 | $14.10 | $14.47 | $14.10 | $14.28 | $13.52 | 23,136 |
| 2020-05-05 | $13.91 | $14.09 | $13.91 | $14.09 | $13.34 | 31,164 |
| 2020-05-04 | $13.81 | $13.90 | $13.80 | $13.86 | $13.12 | 26,034 |
| 2020-05-01 | $13.90 | $13.97 | $13.76 | $13.95 | $13.21 | 34,129 |
| 2020-04-30 | $13.96 | $13.98 | $13.78 | $13.85 | $13.11 | 27,051 |
| 2020-04-29 | $13.75 | $13.91 | $13.70 | $13.85 | $13.11 | 33,153 |
| 2020-04-28 | $13.76 | $13.78 | $13.67 | $13.69 | $12.96 | 29,566 |
| 2020-04-27 | $13.81 | $13.83 | $13.52 | $13.61 | $12.89 | 47,007 |
| 2020-04-24 | $13.97 | $14.00 | $13.70 | $13.82 | $13.08 | 35,167 |
| 2020-04-23 | $14.29 | $14.34 | $14.02 | $14.02 | $13.27 | 28,735 |
| 2020-04-22 | $14.32 | $14.40 | $14.20 | $14.23 | $13.47 | 19,972 |
| 2020-04-21 | $14.39 | $14.43 | $14.23 | $14.32 | $13.56 | 27,081 |
| 2020-04-20 | $14.53 | $14.57 | $14.40 | $14.42 | $13.65 | 43,270 |
| 2020-04-17 | $14.77 | $14.77 | $14.52 | $14.53 | $13.76 | 22,462 |
| 2020-04-16 | $14.47 | $14.66 | $14.47 | $14.61 | $13.83 | 17,782 |
| 2020-04-15 | $14.58 | $14.58 | $14.44 | $14.49 | $13.72 | 16,430 |
| 2020-04-14 | $14.50 | $14.69 | $14.39 | $14.51 | $13.74 | 29,041 |
| 2020-04-13 | $14.53 | $14.57 | $14.38 | $14.41 | $13.60 | 8,547 |
| 2020-04-09 | $14.38 | $14.83 | $14.37 | $14.50 | $13.69 | 62,235 |
| 2020-04-08 | $13.94 | $14.22 | $13.94 | $14.15 | $13.36 | 23,199 |
| 2020-04-07 | $14.00 | $14.06 | $13.93 | $14.00 | $13.22 | 29,560 |
| 2020-04-06 | $13.57 | $13.92 | $13.57 | $13.85 | $13.08 | 16,528 |
| 2020-04-03 | $13.79 | $13.89 | $13.59 | $13.59 | $12.83 | 10,586 |
| 2020-04-02 | $13.65 | $13.86 | $13.65 | $13.81 | $13.04 | 27,873 |
| 2020-04-01 | $14.20 | $14.20 | $13.75 | $13.86 | $13.08 | 51,347 |
| 2020-03-31 | $14.37 | $14.37 | $14.16 | $14.21 | $13.42 | 44,741 |
| 2020-03-30 | $14.00 | $14.41 | $14.00 | $14.30 | $13.50 | 52,085 |
| 2020-03-27 | $13.88 | $14.14 | $13.88 | $13.97 | $13.19 | 52,095 |
| 2020-03-26 | $13.60 | $14.36 | $13.60 | $14.15 | $13.36 | 72,113 |
| 2020-03-25 | $13.11 | $13.66 | $13.00 | $13.60 | $12.84 | 21,459 |
| 2020-03-24 | $12.73 | $13.05 | $12.73 | $12.99 | $12.26 | 42,484 |
| 2020-03-23 | $12.89 | $13.11 | $12.54 | $12.66 | $11.95 | 59,851 |
| 2020-03-20 | $12.47 | $13.76 | $12.47 | $13.76 | $12.99 | 86,916 |
| 2020-03-19 | $12.21 | $13.25 | $12.21 | $12.70 | $11.99 | 67,362 |
| 2020-03-18 | $13.03 | $13.32 | $12.20 | $12.54 | $11.84 | 181,394 |
| 2020-03-17 | $13.33 | $13.72 | $13.05 | $13.72 | $12.95 | 68,637 |
| 2020-03-16 | $11.56 | $13.50 | $11.56 | $13.24 | $12.50 | 139,094 |
| 2020-03-13 | $13.64 | $13.96 | $13.64 | $13.80 | $13.03 | 69,706 |
| 2020-03-12 | $12.76 | $14.43 | $12.66 | $13.60 | $12.84 | 116,798 |
| 2020-03-11 | $14.96 | $14.96 | $14.41 | $14.54 | $13.68 | 106,932 |
| 2020-03-10 | $15.16 | $15.25 | $14.93 | $14.95 | $14.07 | 60,188 |
| 2020-03-09 | $15.37 | $15.37 | $14.90 | $14.98 | $14.10 | 34,747 |
| 2020-03-06 | $15.24 | $15.31 | $15.12 | $15.20 | $14.31 | 41,873 |
| 2020-03-05 | $15.25 | $15.30 | $15.25 | $15.25 | $14.35 | 8,881 |
| 2020-03-04 | $15.34 | $15.42 | $15.24 | $15.26 | $14.36 | 47,267 |
| 2020-03-03 | $15.21 | $15.54 | $15.18 | $15.25 | $14.35 | 16,190 |
| 2020-03-02 | $15.17 | $15.22 | $15.04 | $15.16 | $14.27 | 45,328 |
| 2020-02-28 | $15.22 | $15.23 | $15.06 | $15.10 | $14.21 | 48,018 |
| 2020-02-27 | $15.41 | $15.45 | $15.37 | $15.37 | $14.47 | 18,408 |
| 2020-02-26 | $15.49 | $15.51 | $15.42 | $15.42 | $14.51 | 3,716 |
| 2020-02-25 | $15.51 | $15.52 | $15.49 | $15.49 | $14.58 | 18,822 |
| 2020-02-24 | $15.55 | $15.55 | $15.50 | $15.51 | $14.60 | 21,688 |
| 2020-02-21 | $15.49 | $15.54 | $15.46 | $15.50 | $14.59 | 30,631 |
| 2020-02-20 | $15.38 | $15.44 | $15.30 | $15.39 | $14.48 | 22,201 |
| 2020-02-19 | $15.31 | $15.40 | $15.30 | $15.40 | $14.49 | 21,096 |
| 2020-02-18 | $15.37 | $15.38 | $15.28 | $15.28 | $14.38 | 33,860 |
| 2020-02-14 | $15.41 | $15.44 | $15.38 | $15.38 | $14.48 | 11,769 |
| 2020-02-13 | $15.45 | $15.45 | $15.39 | $15.40 | $14.49 | 19,033 |
| 2020-02-12 | $15.55 | $15.55 | $15.45 | $15.49 | $14.54 | 25,733 |
| 2020-02-11 | $15.54 | $15.54 | $15.47 | $15.50 | $14.55 | 37,307 |
| 2020-02-10 | $15.55 | $15.58 | $15.51 | $15.51 | $14.56 | 37,316 |
| 2020-02-07 | $15.60 | $15.60 | $15.54 | $15.54 | $14.59 | 31,579 |
| 2020-02-06 | $15.60 | $15.60 | $15.54 | $15.55 | $14.60 | 26,121 |
| 2020-02-05 | $15.55 | $15.55 | $15.50 | $15.55 | $14.60 | 13,269 |
| 2020-02-04 | $15.56 | $15.60 | $15.39 | $15.55 | $14.60 | 12,460 |
| 2020-02-03 | $15.60 | $15.60 | $15.51 | $15.57 | $14.61 | 34,140 |
| 2020-01-31 | $15.54 | $15.84 | $15.54 | $15.54 | $14.59 | 21,417 |
| 2020-01-30 | $15.55 | $15.55 | $15.47 | $15.50 | $14.55 | 33,562 |
| 2020-01-29 | $15.52 | $15.52 | $15.41 | $15.45 | $14.50 | 38,882 |
| 2020-01-28 | $15.52 | $15.52 | $15.44 | $15.47 | $14.52 | 45,335 |
| 2020-01-27 | $15.44 | $15.48 | $15.39 | $15.46 | $14.51 | 29,308 |
| 2020-01-24 | $15.44 | $15.44 | $15.37 | $15.39 | $14.45 | 25,311 |
| 2020-01-23 | $15.39 | $15.46 | $15.31 | $15.41 | $14.46 | 13,227 |
| 2020-01-22 | $15.38 | $15.51 | $15.36 | $15.37 | $14.43 | 38,925 |
| 2020-01-21 | $15.37 | $15.42 | $15.32 | $15.32 | $14.38 | 15,952 |
| 2020-01-17 | $15.22 | $15.39 | $15.22 | $15.33 | $14.39 | 32,410 |
| 2020-01-16 | $15.32 | $15.34 | $15.18 | $15.26 | $14.32 | 37,948 |
| 2020-01-15 | $15.28 | $15.32 | $15.23 | $15.32 | $14.38 | 17,018 |
| 2020-01-14 | $15.17 | $15.28 | $15.17 | $15.26 | $14.32 | 25,646 |
| 2020-01-13 | $15.23 | $15.25 | $15.16 | $15.21 | $14.24 | 33,769 |
| 2020-01-10 | $15.25 | $15.30 | $15.16 | $15.18 | $14.21 | 99,018 |
| 2020-01-09 | $15.35 | $15.35 | $15.17 | $15.18 | $14.21 | 63,968 |
| 2020-01-08 | $15.33 | $15.33 | $15.25 | $15.31 | $14.33 | 33,451 |
| 2020-01-07 | $15.33 | $15.33 | $15.25 | $15.33 | $14.35 | 25,322 |
| 2020-01-06 | $15.39 | $15.39 | $15.25 | $15.32 | $14.34 | 24,590 |
| 2020-01-03 | $15.22 | $15.40 | $15.22 | $15.33 | $14.35 | 25,797 |
| 2020-01-02 | $15.21 | $15.28 | $15.18 | $15.18 | $14.21 | 15,649 |
| 2019-12-31 | $15.20 | $15.28 | $15.10 | $15.25 | $14.27 | 30,140 |
| 2019-12-30 | $15.20 | $15.23 | $15.09 | $15.12 | $14.15 | 25,890 |
| 2019-12-27 | $15.25 | $15.33 | $15.10 | $15.18 | $14.21 | 29,930 |
| 2019-12-26 | $15.27 | $15.37 | $15.19 | $15.19 | $14.22 | 13,829 |
| 2019-12-24 | $15.16 | $15.32 | $15.16 | $15.30 | $14.32 | 10,884 |
| 2019-12-23 | $15.12 | $15.34 | $15.10 | $15.11 | $14.14 | 34,068 |
| 2019-12-20 | $15.22 | $15.24 | $15.10 | $15.15 | $14.18 | 23,606 |
| 2019-12-19 | $15.22 | $15.30 | $15.14 | $15.17 | $14.20 | 19,254 |
| 2019-12-18 | $15.25 | $15.25 | $15.11 | $15.17 | $14.20 | 20,388 |
| 2019-12-17 | $15.24 | $15.24 | $15.10 | $15.19 | $14.22 | 23,111 |
| 2019-12-16 | $15.11 | $15.18 | $15.10 | $15.12 | $14.15 | 20,874 |
| 2019-12-13 | $15.09 | $15.20 | $15.09 | $15.11 | $14.14 | 33,327 |
| 2019-12-12 | $15.19 | $15.19 | $15.07 | $15.16 | $14.19 | 15,267 |
| 2019-12-11 | $15.20 | $15.20 | $15.11 | $15.20 | $14.19 | 11,951 |
| 2019-12-10 | $15.10 | $15.20 | $15.06 | $15.20 | $14.19 | 18,944 |
| 2019-12-09 | $15.08 | $15.13 | $15.00 | $15.10 | $14.09 | 21,959 |
| 2019-12-06 | $14.97 | $15.06 | $14.97 | $15.00 | $14.00 | 26,119 |
| 2019-12-05 | $15.03 | $15.10 | $14.98 | $15.00 | $14.00 | 25,412 |
| 2019-12-04 | $15.00 | $15.04 | $14.92 | $15.04 | $14.04 | 19,560 |
| 2019-12-03 | $14.93 | $15.00 | $14.90 | $14.99 | $13.99 | 36,171 |
| 2019-12-02 | $14.84 | $14.92 | $14.80 | $14.92 | $13.93 | 22,472 |
| 2019-11-29 | $14.81 | $14.90 | $14.80 | $14.88 | $13.89 | 8,897 |
| 2019-11-27 | $14.73 | $14.88 | $14.71 | $14.75 | $13.77 | 21,394 |
| 2019-11-26 | $14.67 | $14.92 | $14.66 | $14.68 | $13.70 | 39,719 |
| 2019-11-25 | $14.72 | $14.83 | $14.66 | $14.66 | $13.68 | 23,757 |
| 2019-11-22 | $14.82 | $14.83 | $14.70 | $14.75 | $13.77 | 21,176 |
| 2019-11-21 | $14.89 | $14.91 | $14.75 | $14.75 | $13.77 | 27,190 |
| 2019-11-20 | $14.95 | $14.96 | $14.79 | $14.81 | $13.82 | 19,360 |
| 2019-11-19 | $14.82 | $14.95 | $14.82 | $14.94 | $13.95 | 12,228 |
| 2019-11-18 | $14.95 | $14.95 | $14.78 | $14.88 | $13.89 | 19,534 |
| 2019-11-15 | $14.85 | $15.00 | $14.85 | $15.00 | $14.00 | 33,608 |
| 2019-11-14 | $14.71 | $14.90 | $14.71 | $14.85 | $13.86 | 31,053 |
| 2019-11-13 | $14.76 | $14.81 | $14.71 | $14.77 | $13.75 | 44,752 |
| 2019-11-12 | $14.88 | $14.88 | $14.77 | $14.82 | $13.79 | 21,602 |
| 2019-11-11 | $15.01 | $15.05 | $14.82 | $14.86 | $13.83 | 46,017 |
| 2019-11-08 | $14.87 | $15.05 | $14.85 | $14.94 | $13.91 | 19,975 |
| 2019-11-07 | $14.97 | $14.98 | $14.80 | $14.91 | $13.88 | 39,935 |
| 2019-11-06 | $14.82 | $15.00 | $14.82 | $15.00 | $13.96 | 37,513 |
| 2019-11-05 | $14.63 | $14.85 | $14.63 | $14.74 | $13.72 | 32,389 |
| 2019-11-04 | $14.75 | $14.86 | $14.58 | $14.58 | $13.57 | 35,748 |
| 2019-11-01 | $15.15 | $15.15 | $14.76 | $14.79 | $13.77 | 25,942 |
| 2019-10-31 | $14.75 | $14.94 | $14.75 | $14.94 | $13.91 | 27,038 |
| 2019-10-30 | $14.55 | $14.78 | $14.50 | $14.70 | $13.68 | 29,650 |
| 2019-10-29 | $14.55 | $14.55 | $14.49 | $14.54 | $13.53 | 28,962 |
| 2019-10-28 | $14.53 | $14.57 | $14.51 | $14.53 | $13.52 | 21,184 |
| 2019-10-25 | $14.54 | $14.58 | $14.52 | $14.54 | $13.53 | 20,132 |
| 2019-10-24 | $14.53 | $14.60 | $14.50 | $14.55 | $13.54 | 27,374 |
| 2019-10-23 | $14.49 | $14.57 | $14.43 | $14.52 | $13.52 | 60,282 |
| 2019-10-22 | $14.45 | $14.54 | $14.45 | $14.49 | $13.49 | 29,970 |
| 2019-10-21 | $14.57 | $14.57 | $14.48 | $14.50 | $13.50 | 42,902 |
| 2019-10-18 | $14.77 | $14.85 | $14.58 | $14.59 | $13.58 | 63,384 |
| 2019-10-17 | $14.86 | $14.86 | $14.76 | $14.78 | $13.76 | 31,996 |
| 2019-10-16 | $14.76 | $14.89 | $14.76 | $14.78 | $13.76 | 19,768 |
| 2019-10-15 | $14.95 | $15.02 | $14.76 | $14.76 | $13.74 | 27,526 |
| 2019-10-14 | $15.00 | $15.00 | $14.91 | $14.94 | $13.91 | 6,348 |
| 2019-10-11 | $15.02 | $15.09 | $14.89 | $14.89 | $13.86 | 20,789 |
| 2019-10-10 | $14.96 | $15.08 | $14.96 | $15.08 | $14.00 | 30,100 |
| 2019-10-09 | $15.05 | $15.05 | $14.97 | $14.97 | $13.89 | 12,482 |
| 2019-10-08 | $14.98 | $15.03 | $14.95 | $14.97 | $13.89 | 16,741 |
| 2019-10-07 | $14.85 | $15.00 | $14.85 | $14.96 | $13.89 | 24,575 |
| 2019-10-04 | $14.86 | $14.92 | $14.81 | $14.87 | $13.80 | 11,035 |
| 2019-10-03 | $14.88 | $14.91 | $14.81 | $14.89 | $13.82 | 21,252 |
| 2019-10-02 | $14.90 | $14.95 | $14.74 | $14.74 | $13.68 | 22,478 |
| 2019-10-01 | $14.81 | $14.93 | $14.77 | $14.93 | $13.86 | 27,769 |
| 2019-09-30 | $14.64 | $14.98 | $14.64 | $14.98 | $13.90 | 18,986 |
| 2019-09-27 | $14.57 | $14.64 | $14.57 | $14.64 | $13.59 | 6,954 |
| 2019-09-26 | $14.49 | $14.62 | $14.49 | $14.58 | $13.53 | 15,012 |
| 2019-09-25 | $14.45 | $14.50 | $14.43 | $14.48 | $13.44 | 31,728 |
| 2019-09-24 | $14.67 | $14.69 | $14.40 | $14.43 | $13.39 | 57,213 |
| 2019-09-23 | $14.67 | $14.90 | $14.24 | $14.63 | $13.58 | 43,610 |
| 2019-09-20 | $14.57 | $14.82 | $14.57 | $14.67 | $13.62 | 12,528 |
| 2019-09-19 | $14.58 | $14.72 | $14.57 | $14.57 | $13.52 | 24,716 |
| 2019-09-18 | $14.53 | $14.63 | $14.45 | $14.56 | $13.51 | 31,225 |
| 2019-09-17 | $14.57 | $14.70 | $14.52 | $14.54 | $13.50 | 20,952 |
| 2019-09-16 | $14.68 | $14.68 | $14.46 | $14.52 | $13.48 | 28,860 |
| 2019-09-13 | $14.58 | $14.72 | $14.48 | $14.52 | $13.48 | 42,010 |
| 2019-09-12 | $14.79 | $14.91 | $14.58 | $14.58 | $13.53 | 19,213 |
| 2019-09-11 | $14.67 | $15.08 | $14.67 | $14.83 | $13.73 | 48,479 |
| 2019-09-10 | $14.66 | $14.72 | $14.61 | $14.67 | $13.58 | 36,255 |
| 2019-09-09 | $14.67 | $14.71 | $14.61 | $14.68 | $13.59 | 34,114 |
| 2019-09-06 | $14.72 | $14.73 | $14.66 | $14.70 | $13.61 | 22,605 |
| 2019-09-05 | $14.76 | $14.78 | $14.64 | $14.72 | $13.62 | 41,978 |
| 2019-09-04 | $14.68 | $14.80 | $14.68 | $14.77 | $13.67 | 25,142 |
| 2019-09-03 | $14.67 | $14.75 | $14.67 | $14.70 | $13.61 | 39,157 |
| 2019-08-30 | $14.61 | $14.68 | $14.59 | $14.68 | $13.59 | 27,923 |
| 2019-08-29 | $14.65 | $14.66 | $14.58 | $14.58 | $13.49 | 30,244 |
| 2019-08-28 | $14.60 | $14.67 | $14.60 | $14.61 | $13.52 | 25,765 |
| 2019-08-27 | $14.62 | $14.65 | $14.56 | $14.58 | $13.49 | 28,877 |
| 2019-08-26 | $14.60 | $14.65 | $14.55 | $14.58 | $13.49 | 25,995 |
| 2019-08-23 | $14.57 | $14.64 | $14.57 | $14.61 | $13.52 | 22,739 |
| 2019-08-22 | $14.59 | $14.62 | $14.55 | $14.55 | $13.47 | 24,406 |
| 2019-08-21 | $14.63 | $14.67 | $14.59 | $14.63 | $13.54 | 29,281 |
| 2019-08-20 | $14.73 | $14.74 | $14.61 | $14.61 | $13.52 | 23,584 |
| 2019-08-19 | $14.62 | $14.75 | $14.58 | $14.71 | $13.61 | 33,488 |
| 2019-08-16 | $14.68 | $14.69 | $14.62 | $14.69 | $13.60 | 28,935 |
| 2019-08-15 | $14.60 | $14.62 | $14.56 | $14.62 | $13.53 | 29,778 |
| 2019-08-14 | $14.60 | $14.60 | $14.53 | $14.58 | $13.49 | 13,948 |
| 2019-08-13 | $14.54 | $14.58 | $14.51 | $14.54 | $13.42 | 42,486 |
| 2019-08-12 | $14.49 | $14.57 | $14.42 | $14.56 | $13.44 | 24,367 |
| 2019-08-09 | $14.44 | $14.52 | $14.44 | $14.48 | $13.36 | 16,188 |
| 2019-08-08 | $14.55 | $14.55 | $14.45 | $14.48 | $13.36 | 27,954 |
| 2019-08-07 | $14.56 | $14.65 | $14.40 | $14.43 | $13.32 | 53,374 |
| 2019-08-06 | $14.57 | $14.58 | $14.50 | $14.52 | $13.40 | 19,291 |
| 2019-08-05 | $14.61 | $14.61 | $14.52 | $14.53 | $13.41 | 24,031 |
| 2019-08-02 | $14.53 | $14.61 | $14.49 | $14.55 | $13.43 | 25,016 |
| 2019-08-01 | $14.49 | $14.56 | $14.48 | $14.51 | $13.39 | 25,969 |
| 2019-07-31 | $14.45 | $14.50 | $14.39 | $14.49 | $13.37 | 23,127 |
| 2019-07-30 | $14.43 | $14.46 | $14.40 | $14.44 | $13.33 | 36,043 |
| 2019-07-29 | $14.41 | $14.45 | $14.35 | $14.43 | $13.32 | 38,835 |
| 2019-07-26 | $14.42 | $14.43 | $14.39 | $14.39 | $13.28 | 46,482 |
| 2019-07-25 | $14.35 | $14.42 | $14.35 | $14.40 | $13.29 | 37,371 |
| 2019-07-24 | $14.38 | $14.41 | $14.36 | $14.41 | $13.30 | 34,612 |
| 2019-07-23 | $14.41 | $14.44 | $14.35 | $14.35 | $13.24 | 15,260 |
| 2019-07-22 | $14.39 | $14.40 | $14.36 | $14.37 | $13.26 | 30,402 |
| 2019-07-19 | $14.37 | $14.38 | $14.33 | $14.38 | $13.27 | 31,170 |
| 2019-07-18 | $14.37 | $14.40 | $14.36 | $14.38 | $13.27 | 19,803 |
| 2019-07-17 | $14.47 | $14.47 | $14.35 | $14.37 | $13.26 | 143,061 |
| 2019-07-16 | $14.41 | $14.46 | $14.39 | $14.46 | $13.34 | 12,176 |
| 2019-07-15 | $14.43 | $14.46 | $14.39 | $14.42 | $13.31 | 13,814 |
| 2019-07-12 | $14.39 | $14.43 | $14.33 | $14.43 | $13.32 | 22,704 |
| 2019-07-11 | $14.42 | $14.42 | $14.36 | $14.42 | $13.27 | 21,782 |
| 2019-07-10 | $14.40 | $14.40 | $14.35 | $14.40 | $13.25 | 30,812 |
| 2019-07-09 | $14.33 | $14.37 | $14.30 | $14.37 | $13.22 | 29,685 |
| 2019-07-08 | $14.29 | $14.35 | $14.29 | $14.32 | $13.18 | 22,575 |
| 2019-07-05 | $14.28 | $14.33 | $14.28 | $14.32 | $13.18 | 27,012 |
| 2019-07-03 | $14.38 | $14.38 | $14.31 | $14.35 | $13.20 | 62,407 |
| 2019-07-02 | $14.37 | $14.38 | $14.35 | $14.38 | $13.23 | 36,147 |
| 2019-07-01 | $14.40 | $14.40 | $14.35 | $14.36 | $13.21 | 22,706 |
| 2019-06-28 | $14.36 | $14.40 | $14.34 | $14.40 | $13.25 | 45,644 |
| 2019-06-27 | $14.34 | $14.44 | $14.34 | $14.35 | $13.20 | 40,439 |
| 2019-06-26 | $14.37 | $14.37 | $14.34 | $14.35 | $13.20 | 22,835 |
| 2019-06-25 | $14.40 | $14.42 | $14.33 | $14.38 | $13.23 | 20,003 |
| 2019-06-24 | $14.37 | $14.41 | $14.37 | $14.41 | $13.26 | 14,657 |
| 2019-06-21 | $14.35 | $14.35 | $14.32 | $14.35 | $13.20 | 13,515 |
| 2019-06-20 | $14.35 | $14.38 | $14.29 | $14.29 | $13.15 | 18,196 |
| 2019-06-19 | $14.34 | $14.34 | $14.29 | $14.33 | $13.19 | 21,959 |
| 2019-06-18 | $14.30 | $14.35 | $14.30 | $14.35 | $13.20 | 17,500 |
| 2019-06-17 | $14.34 | $14.34 | $14.31 | $14.34 | $13.20 | 32,351 |
| 2019-06-14 | $14.35 | $14.35 | $14.32 | $14.34 | $13.20 | 11,897 |
| 2019-06-13 | $14.35 | $14.35 | $14.29 | $14.35 | $13.20 | 7,023 |
| 2019-06-12 | $14.31 | $14.43 | $14.31 | $14.38 | $13.19 | 31,452 |
| 2019-06-11 | $14.37 | $14.37 | $14.30 | $14.33 | $13.15 | 18,684 |
| 2019-06-10 | $14.33 | $14.35 | $14.29 | $14.33 | $13.15 | 6,606 |
| 2019-06-07 | $14.30 | $14.35 | $14.26 | $14.31 | $13.13 | 28,002 |
| 2019-06-06 | $14.29 | $14.34 | $14.24 | $14.27 | $13.09 | 15,052 |
| 2019-06-05 | $14.35 | $14.35 | $14.29 | $14.29 | $13.11 | 58,857 |
| 2019-06-04 | $14.39 | $14.39 | $14.32 | $14.32 | $13.14 | 10,251 |
| 2019-06-03 | $14.39 | $14.39 | $14.35 | $14.39 | $13.20 | 14,287 |
| 2019-05-31 | $14.35 | $14.37 | $14.32 | $14.37 | $13.18 | 34,818 |
| 2019-05-30 | $14.38 | $14.38 | $14.31 | $14.31 | $13.13 | 21,647 |
| 2019-05-29 | $14.37 | $14.37 | $14.31 | $14.31 | $13.13 | 41,657 |
| 2019-05-28 | $14.28 | $14.35 | $14.24 | $14.33 | $13.15 | 33,858 |
| 2019-05-24 | $14.26 | $14.27 | $14.15 | $14.26 | $13.08 | 69,151 |
| 2019-05-23 | $14.28 | $14.29 | $14.16 | $14.22 | $13.05 | 31,278 |
| 2019-05-22 | $14.28 | $14.28 | $14.25 | $14.25 | $13.07 | 22,640 |
| 2019-05-21 | $14.24 | $14.28 | $14.23 | $14.26 | $13.08 | 18,025 |
| 2019-05-20 | $14.30 | $14.30 | $14.21 | $14.21 | $13.04 | 23,422 |
| 2019-05-17 | $14.20 | $14.45 | $14.20 | $14.30 | $13.12 | 74,578 |
| 2019-05-16 | $14.16 | $14.19 | $14.11 | $14.19 | $13.02 | 15,865 |
| 2019-05-15 | $14.19 | $14.19 | $14.14 | $14.16 | $12.99 | 23,020 |
| 2019-05-14 | $14.11 | $14.16 | $14.10 | $14.12 | $12.96 | 16,683 |
| 2019-05-13 | $14.14 | $14.22 | $14.11 | $14.14 | $12.93 | 27,266 |
| 2019-05-10 | $14.14 | $14.30 | $14.05 | $14.11 | $12.91 | 50,785 |
| 2019-05-09 | $14.12 | $14.14 | $14.07 | $14.08 | $12.88 | 37,852 |
| 2019-05-08 | $14.13 | $14.18 | $14.05 | $14.07 | $12.87 | 18,519 |
| 2019-05-07 | $14.16 | $14.16 | $14.08 | $14.10 | $12.90 | 21,403 |
| 2019-05-06 | $14.13 | $14.33 | $14.09 | $14.18 | $12.97 | 18,057 |
| 2019-05-03 | $14.13 | $14.13 | $14.06 | $14.07 | $12.87 | 21,619 |
| 2019-05-02 | $14.09 | $14.10 | $14.03 | $14.05 | $12.85 | 17,219 |
| 2019-05-01 | $14.06 | $14.09 | $14.00 | $14.08 | $12.88 | 54,295 |
| 2019-04-30 | $13.93 | $14.03 | $13.93 | $14.01 | $12.82 | 29,633 |
| 2019-04-29 | $13.92 | $13.94 | $13.89 | $13.92 | $12.73 | 42,700 |
| 2019-04-26 | $13.86 | $13.94 | $13.86 | $13.94 | $12.75 | 23,709 |
| 2019-04-25 | $13.84 | $13.88 | $13.84 | $13.88 | $12.70 | 27,087 |
| 2019-04-24 | $13.82 | $13.85 | $13.80 | $13.84 | $12.66 | 62,605 |
| 2019-04-23 | $13.79 | $13.82 | $13.79 | $13.80 | $12.62 | 26,709 |
| 2019-04-22 | $13.83 | $13.84 | $13.75 | $13.79 | $12.61 | 37,402 |
| 2019-04-18 | $13.79 | $13.89 | $13.79 | $13.79 | $12.61 | 34,919 |
| 2019-04-17 | $13.85 | $13.87 | $13.78 | $13.78 | $12.61 | 37,895 |
| 2019-04-16 | $13.90 | $13.92 | $13.82 | $13.82 | $12.64 | 38,175 |
| 2019-04-15 | $13.91 | $13.93 | $13.91 | $13.92 | $12.73 | 5,856 |
| 2019-04-12 | $13.90 | $13.91 | $13.86 | $13.88 | $12.70 | 21,377 |
| 2019-04-11 | $13.93 | $13.96 | $13.91 | $13.91 | $12.69 | 24,811 |
| 2019-04-10 | $13.94 | $13.96 | $13.92 | $13.93 | $12.70 | 24,286 |
| 2019-04-09 | $13.84 | $13.91 | $13.84 | $13.91 | $12.69 | 22,258 |
| 2019-04-08 | $13.82 | $13.87 | $13.79 | $13.84 | $12.62 | 32,080 |
| 2019-04-05 | $13.79 | $13.84 | $13.77 | $13.80 | $12.59 | 30,445 |
| 2019-04-04 | $13.80 | $13.82 | $13.78 | $13.78 | $12.57 | 26,713 |
| 2019-04-03 | $13.82 | $13.84 | $13.80 | $13.80 | $12.59 | 26,133 |
| 2019-04-02 | $13.89 | $13.89 | $13.80 | $13.80 | $12.59 | 38,513 |
| 2019-04-01 | $13.96 | $13.96 | $13.82 | $13.86 | $12.64 | 22,640 |
| 2019-03-29 | $13.91 | $13.93 | $13.83 | $13.93 | $12.70 | 35,924 |
| 2019-03-28 | $13.91 | $13.92 | $13.85 | $13.92 | $12.70 | 33,238 |
| 2019-03-27 | $13.88 | $13.92 | $13.87 | $13.88 | $12.66 | 32,902 |
| 2019-03-26 | $13.83 | $13.87 | $13.80 | $13.87 | $12.65 | 27,521 |
| 2019-03-25 | $13.86 | $13.86 | $13.80 | $13.80 | $12.59 | 15,058 |
| 2019-03-22 | $13.84 | $13.88 | $13.79 | $13.87 | $12.65 | 32,279 |
| 2019-03-21 | $13.74 | $13.82 | $13.74 | $13.82 | $12.60 | 26,162 |
| 2019-03-20 | $13.69 | $13.76 | $13.69 | $13.74 | $12.53 | 52,348 |
| 2019-03-19 | $13.73 | $13.73 | $13.63 | $13.72 | $12.51 | 30,766 |
| 2019-03-18 | $13.64 | $13.72 | $13.62 | $13.72 | $12.51 | 69,955 |
| 2019-03-15 | $13.62 | $13.64 | $13.62 | $13.63 | $12.43 | 63,837 |
| 2019-03-14 | $13.64 | $13.65 | $13.62 | $13.63 | $12.43 | 36,711 |
| 2019-03-13 | $13.68 | $13.75 | $13.65 | $13.67 | $12.43 | 48,872 |
| 2019-03-12 | $13.72 | $13.72 | $13.66 | $13.67 | $12.43 | 30,664 |
| 2019-03-11 | $13.73 | $13.80 | $13.68 | $13.70 | $12.46 | 43,491 |
| 2019-03-08 | $13.72 | $13.75 | $13.71 | $13.74 | $12.49 | 17,949 |
| 2019-03-07 | $13.70 | $13.74 | $13.70 | $13.74 | $12.49 | 14,597 |
| 2019-03-06 | $13.69 | $13.69 | $13.64 | $13.69 | $12.45 | 37,973 |
| 2019-03-05 | $13.60 | $13.69 | $13.59 | $13.69 | $12.45 | 36,271 |
| 2019-03-04 | $13.69 | $13.69 | $13.59 | $13.60 | $12.37 | 48,167 |
| 2019-03-01 | $13.68 | $13.71 | $13.61 | $13.63 | $12.39 | 19,900 |
| 2019-02-28 | $13.67 | $13.67 | $13.59 | $13.66 | $12.42 | 39,608 |
| 2019-02-27 | $13.65 | $13.68 | $13.62 | $13.63 | $12.39 | 16,693 |
| 2019-02-26 | $13.69 | $13.69 | $13.64 | $13.66 | $12.42 | 32,780 |
| 2019-02-25 | $13.63 | $13.69 | $13.63 | $13.67 | $12.43 | 16,043 |
| 2019-02-22 | $13.78 | $13.78 | $13.62 | $13.63 | $12.39 | 62,778 |
| 2019-02-21 | $13.77 | $13.78 | $13.72 | $13.72 | $12.48 | 13,358 |
| 2019-02-20 | $13.72 | $13.86 | $13.72 | $13.76 | $12.51 | 33,236 |
| 2019-02-19 | $13.81 | $13.81 | $13.70 | $13.70 | $12.46 | 19,298 |
| 2019-02-15 | $13.72 | $13.75 | $13.70 | $13.75 | $12.50 | 11,663 |
| 2019-02-14 | $13.77 | $13.77 | $13.69 | $13.72 | $12.47 | 33,994 |
| 2019-02-13 | $13.83 | $13.83 | $13.74 | $13.74 | $12.45 | 50,009 |
| 2019-02-12 | $13.82 | $13.86 | $13.82 | $13.84 | $12.55 | 19,859 |
| 2019-02-11 | $13.82 | $13.86 | $13.81 | $13.83 | $12.54 | 5,618 |
| 2019-02-08 | $13.82 | $13.86 | $13.75 | $13.86 | $12.56 | 40,915 |
| 2019-02-07 | $13.76 | $13.79 | $13.75 | $13.75 | $12.46 | 11,770 |
| 2019-02-06 | $13.73 | $13.80 | $13.72 | $13.75 | $12.46 | 23,117 |
| 2019-02-05 | $13.78 | $13.78 | $13.70 | $13.71 | $12.43 | 11,756 |
| 2019-02-04 | $13.79 | $13.79 | $13.72 | $13.75 | $12.46 | 14,670 |
| 2019-02-01 | $13.79 | $13.79 | $13.75 | $13.76 | $12.47 | 22,419 |
| 2019-01-31 | $13.70 | $13.77 | $13.70 | $13.76 | $12.47 | 29,572 |
| 2019-01-30 | $13.70 | $13.72 | $13.63 | $13.70 | $12.42 | 28,173 |
| 2019-01-29 | $13.63 | $13.66 | $13.61 | $13.66 | $12.38 | 14,822 |
| 2019-01-28 | $13.56 | $13.63 | $13.55 | $13.63 | $12.35 | 11,516 |
| 2019-01-25 | $13.64 | $13.64 | $13.53 | $13.56 | $12.29 | 35,597 |
| 2019-01-24 | $13.58 | $13.60 | $13.52 | $13.60 | $12.33 | 25,518 |
| 2019-01-23 | $13.55 | $13.57 | $13.51 | $13.57 | $12.30 | 16,951 |
| 2019-01-22 | $13.52 | $13.56 | $13.50 | $13.55 | $12.28 | 18,569 |
| 2019-01-18 | $13.60 | $13.60 | $13.50 | $13.50 | $12.24 | 13,908 |
| 2019-01-17 | $13.64 | $13.64 | $13.57 | $13.57 | $12.30 | 13,927 |
| 2019-01-16 | $13.57 | $13.64 | $13.57 | $13.64 | $12.36 | 9,735 |
| 2019-01-15 | $13.66 | $13.66 | $13.57 | $13.57 | $12.30 | 24,950 |
| 2019-01-14 | $13.64 | $13.66 | $13.62 | $13.66 | $12.38 | 5,551 |
| 2019-01-11 | $13.65 | $13.69 | $13.65 | $13.69 | $12.37 | 10,683 |
| 2019-01-10 | $13.70 | $13.70 | $13.62 | $13.62 | $12.31 | 15,044 |
| 2019-01-09 | $13.80 | $13.80 | $13.66 | $13.70 | $12.38 | 23,970 |
| 2019-01-08 | $13.76 | $13.79 | $13.74 | $13.77 | $12.44 | 11,084 |
| 2019-01-07 | $13.78 | $13.78 | $13.68 | $13.72 | $12.40 | 35,444 |
| 2019-01-04 | $13.58 | $13.74 | $13.57 | $13.74 | $12.42 | 47,470 |
| 2019-01-03 | $13.70 | $13.70 | $13.54 | $13.65 | $12.33 | 38,261 |
| 2019-01-02 | $13.49 | $13.66 | $13.49 | $13.58 | $12.27 | 49,698 |
| 2018-12-31 | $13.58 | $13.58 | $13.32 | $13.41 | $12.12 | 73,752 |
| 2018-12-28 | $13.24 | $13.59 | $13.24 | $13.49 | $12.19 | 77,540 |
| 2018-12-27 | $13.37 | $13.40 | $13.23 | $13.23 | $11.96 | 79,945 |
| 2018-12-26 | $13.34 | $13.44 | $13.34 | $13.36 | $12.07 | 19,983 |
| 2018-12-24 | $13.17 | $13.34 | $13.17 | $13.27 | $11.99 | 45,056 |
| 2018-12-21 | $13.22 | $13.33 | $13.10 | $13.29 | $12.01 | 55,212 |
| 2018-12-20 | $13.33 | $13.38 | $13.22 | $13.22 | $11.95 | 23,789 |
| 2018-12-19 | $13.24 | $13.33 | $13.24 | $13.33 | $12.05 | 40,297 |
| 2018-12-18 | $13.16 | $13.35 | $13.16 | $13.20 | $11.93 | 41,662 |
| 2018-12-17 | $13.34 | $13.38 | $13.14 | $13.24 | $11.96 | 41,115 |
| 2018-12-14 | $13.42 | $13.44 | $13.30 | $13.35 | $12.06 | 20,325 |
| 2018-12-13 | $13.45 | $13.48 | $13.31 | $13.34 | $12.05 | 53,541 |
| 2018-12-12 | $13.57 | $13.59 | $13.48 | $13.50 | $12.16 | 39,132 |
| 2018-12-11 | $13.59 | $13.59 | $13.49 | $13.56 | $12.22 | 31,651 |
| 2018-12-10 | $13.50 | $13.59 | $13.50 | $13.59 | $12.24 | 13,867 |
| 2018-12-07 | $13.46 | $13.55 | $13.46 | $13.50 | $12.16 | 34,009 |
| 2018-12-06 | $13.46 | $13.50 | $13.46 | $13.49 | $12.15 | 19,013 |
| 2018-12-04 | $13.42 | $13.47 | $13.38 | $13.43 | $12.10 | 71,359 |
| 2018-12-03 | $13.39 | $13.41 | $13.34 | $13.38 | $12.05 | 91,224 |
| 2018-11-30 | $13.51 | $13.66 | $13.35 | $13.35 | $12.03 | 24,199 |
| 2018-11-29 | $13.20 | $13.52 | $13.20 | $13.51 | $12.17 | 67,733 |
| 2018-11-28 | $13.14 | $13.21 | $13.13 | $13.17 | $11.86 | 22,053 |
| 2018-11-27 | $13.16 | $13.16 | $13.10 | $13.16 | $11.85 | 36,854 |
| 2018-11-26 | $13.19 | $13.19 | $13.05 | $13.12 | $11.82 | 27,537 |
| 2018-11-23 | $13.05 | $13.18 | $13.05 | $13.18 | $11.87 | 12,680 |
| 2018-11-21 | $13.17 | $13.17 | $13.07 | $13.10 | $11.80 | 76,224 |
| 2018-11-20 | $13.11 | $13.14 | $13.11 | $13.11 | $11.81 | 35,430 |
| 2018-11-19 | $13.20 | $13.24 | $13.11 | $13.13 | $11.83 | 84,791 |
| 2018-11-16 | $13.24 | $13.24 | $13.15 | $13.21 | $11.90 | 14,179 |
| 2018-11-15 | $13.19 | $13.23 | $13.13 | $13.21 | $11.90 | 18,894 |
| 2018-11-14 | $13.25 | $13.25 | $13.16 | $13.16 | $11.85 | 17,405 |
| 2018-11-13 | $13.16 | $13.26 | $13.14 | $13.26 | $11.91 | 25,649 |
| 2018-11-12 | $13.16 | $13.24 | $13.12 | $13.14 | $11.80 | 33,135 |
| 2018-11-09 | $13.17 | $13.33 | $13.12 | $13.13 | $11.79 | 26,645 |
| 2018-11-08 | $13.16 | $13.16 | $13.10 | $13.11 | $11.77 | 35,911 |
| 2018-11-07 | $13.11 | $13.25 | $13.11 | $13.18 | $11.84 | 15,079 |
| 2018-11-06 | $13.07 | $13.15 | $13.07 | $13.07 | $11.74 | 41,089 |
| 2018-11-05 | $13.09 | $13.15 | $13.06 | $13.07 | $11.74 | 69,894 |
| 2018-11-02 | $13.17 | $13.17 | $13.08 | $13.08 | $11.75 | 62,106 |
| 2018-11-01 | $13.16 | $13.19 | $13.13 | $13.13 | $11.79 | 44,309 |
| 2018-10-31 | $13.22 | $13.22 | $13.12 | $13.15 | $11.81 | 20,237 |
| 2018-10-30 | $13.13 | $13.21 | $13.13 | $13.21 | $11.86 | 44,009 |
| 2018-10-29 | $13.15 | $13.19 | $13.15 | $13.16 | $11.82 | 29,447 |
| 2018-10-26 | $13.12 | $13.16 | $13.12 | $13.16 | $11.82 | 33,474 |
| 2018-10-25 | $13.12 | $13.19 | $13.12 | $13.16 | $11.82 | 44,701 |
| 2018-10-24 | $13.15 | $13.21 | $13.12 | $13.14 | $11.80 | 50,926 |
| 2018-10-23 | $13.14 | $13.23 | $13.10 | $13.10 | $11.76 | 81,908 |
| 2018-10-22 | $13.14 | $13.17 | $13.12 | $13.12 | $11.78 | 18,698 |
| 2018-10-19 | $13.17 | $13.17 | $13.14 | $13.15 | $11.81 | 54,652 |
| 2018-10-18 | $13.20 | $13.20 | $13.15 | $13.18 | $11.84 | 13,989 |
| 2018-10-17 | $13.16 | $13.31 | $13.16 | $13.23 | $11.88 | 27,832 |
| 2018-10-16 | $13.16 | $13.18 | $13.13 | $13.18 | $11.84 | 25,406 |
| 2018-10-15 | $13.10 | $13.15 | $13.10 | $13.13 | $11.79 | 14,828 |
| 2018-10-12 | $13.12 | $13.13 | $13.04 | $13.07 | $11.74 | 31,296 |
| 2018-10-11 | $13.17 | $13.18 | $13.11 | $13.15 | $11.77 | 30,623 |
| 2018-10-10 | $13.21 | $13.21 | $13.11 | $13.12 | $11.74 | 54,957 |
| 2018-10-09 | $13.32 | $13.32 | $13.21 | $13.22 | $11.83 | 31,002 |
| 2018-10-08 | $13.26 | $13.31 | $13.21 | $13.22 | $11.83 | 9,145 |
| 2018-10-05 | $13.29 | $13.36 | $13.26 | $13.31 | $11.91 | 23,141 |
| 2018-10-04 | $13.27 | $13.39 | $13.22 | $13.31 | $11.91 | 68,103 |
| 2018-10-03 | $13.34 | $13.34 | $13.26 | $13.30 | $11.90 | 25,956 |
| 2018-10-02 | $13.33 | $13.38 | $13.26 | $13.37 | $11.97 | 18,041 |
| 2018-10-01 | $13.28 | $13.30 | $13.27 | $13.29 | $11.90 | 25,223 |
| 2018-09-28 | $13.33 | $13.36 | $13.22 | $13.36 | $11.96 | 35,276 |
| 2018-09-27 | $13.26 | $13.34 | $13.25 | $13.30 | $11.90 | 25,487 |
| 2018-09-26 | $13.24 | $13.27 | $13.23 | $13.24 | $11.85 | 91,964 |
| 2018-09-25 | $13.25 | $13.28 | $13.24 | $13.24 | $11.85 | 23,734 |
| 2018-09-24 | $13.27 | $13.28 | $13.25 | $13.26 | $11.87 | 19,503 |
| 2018-09-21 | $13.25 | $13.28 | $13.24 | $13.27 | $11.88 | 33,286 |
| 2018-09-20 | $13.25 | $13.33 | $13.24 | $13.24 | $11.85 | 39,593 |
| 2018-09-19 | $13.30 | $13.30 | $13.26 | $13.26 | $11.87 | 19,933 |
| 2018-09-18 | $13.33 | $13.33 | $13.28 | $13.30 | $11.90 | 18,936 |
| 2018-09-17 | $13.33 | $13.35 | $13.29 | $13.35 | $11.95 | 48,428 |
| 2018-09-14 | $13.38 | $13.38 | $13.29 | $13.30 | $11.90 | 41,948 |
| 2018-09-13 | $13.42 | $13.44 | $13.37 | $13.39 | $11.99 | 26,217 |
| 2018-09-12 | $13.47 | $13.49 | $13.46 | $13.46 | $12.01 | 8,865 |
| 2018-09-11 | $13.47 | $13.50 | $13.46 | $13.46 | $12.01 | 13,687 |
| 2018-09-10 | $13.49 | $13.53 | $13.48 | $13.49 | $12.04 | 11,321 |
| 2018-09-07 | $13.48 | $13.50 | $13.46 | $13.46 | $12.01 | 8,699 |
| 2018-09-06 | $13.54 | $13.54 | $13.48 | $13.48 | $12.03 | 14,824 |
| 2018-09-05 | $13.57 | $13.59 | $13.41 | $13.52 | $12.06 | 28,665 |
| 2018-09-04 | $13.54 | $13.59 | $13.51 | $13.51 | $12.05 | 24,642 |
| 2018-08-31 | $13.51 | $13.55 | $13.47 | $13.55 | $12.09 | 23,357 |
| 2018-08-30 | $13.41 | $13.50 | $13.41 | $13.50 | $12.05 | 34,946 |
| 2018-08-29 | $13.47 | $13.47 | $13.40 | $13.45 | $12.00 | 16,745 |
| 2018-08-28 | $13.40 | $13.47 | $13.40 | $13.45 | $12.00 | 47,472 |
| 2018-08-27 | $13.39 | $13.44 | $13.39 | $13.41 | $11.97 | 22,184 |
| 2018-08-24 | $13.46 | $13.49 | $13.40 | $13.40 | $11.96 | 32,461 |
| 2018-08-23 | $13.51 | $13.53 | $13.45 | $13.46 | $12.01 | 40,991 |
| 2018-08-22 | $13.54 | $13.57 | $13.49 | $13.56 | $12.10 | 31,983 |
| 2018-08-21 | $13.50 | $13.59 | $13.48 | $13.50 | $12.05 | 26,900 |
| 2018-08-20 | $13.53 | $13.55 | $13.49 | $13.54 | $12.08 | 20,957 |
| 2018-08-17 | $13.57 | $13.59 | $13.52 | $13.52 | $12.06 | 17,969 |
| 2018-08-16 | $13.62 | $13.62 | $13.55 | $13.56 | $12.10 | 21,100 |
| 2018-08-15 | $13.65 | $13.65 | $13.61 | $13.62 | $12.15 | 17,204 |
| 2018-08-14 | $13.52 | $13.65 | $13.52 | $13.61 | $12.14 | 14,165 |
| 2018-08-13 | $13.63 | $13.67 | $13.62 | $13.64 | $12.13 | 11,553 |
| 2018-08-10 | $13.62 | $13.66 | $13.59 | $13.66 | $12.15 | 31,651 |
| 2018-08-09 | $13.60 | $13.63 | $13.60 | $13.61 | $12.11 | 23,633 |
| 2018-08-08 | $13.67 | $13.67 | $13.60 | $13.60 | $12.10 | 19,509 |
| 2018-08-07 | $13.73 | $13.73 | $13.62 | $13.64 | $12.13 | 22,957 |
| 2018-08-06 | $13.77 | $13.77 | $13.73 | $13.73 | $12.21 | 12,649 |
| 2018-08-03 | $13.76 | $13.80 | $13.73 | $13.73 | $12.21 | 16,699 |
| 2018-08-02 | $13.81 | $13.81 | $13.75 | $13.76 | $12.24 | 10,582 |
| 2018-08-01 | $13.80 | $13.80 | $13.70 | $13.70 | $12.19 | 21,444 |
| 2018-07-31 | $13.75 | $13.86 | $13.73 | $13.84 | $12.31 | 24,476 |
| 2018-07-30 | $13.72 | $13.73 | $13.68 | $13.72 | $12.20 | 21,552 |
| 2018-07-27 | $13.78 | $13.78 | $13.69 | $13.69 | $12.18 | 8,489 |
| 2018-07-26 | $13.78 | $13.78 | $13.74 | $13.76 | $12.24 | 9,707 |
| 2018-07-25 | $13.75 | $13.78 | $13.74 | $13.75 | $12.23 | 15,513 |
| 2018-07-24 | $13.72 | $13.77 | $13.72 | $13.75 | $12.23 | 10,669 |
| 2018-07-23 | $13.77 | $13.77 | $13.71 | $13.71 | $12.20 | 6,900 |
| 2018-07-20 | $13.56 | $13.78 | $13.56 | $13.77 | $12.25 | 61,059 |
| 2018-07-19 | $13.63 | $13.63 | $13.56 | $13.58 | $12.08 | 29,013 |
| 2018-07-18 | $13.63 | $13.66 | $13.57 | $13.57 | $12.07 | 50,892 |
| 2018-07-17 | $13.58 | $13.69 | $13.52 | $13.68 | $12.17 | 60,520 |
| 2018-07-16 | $13.53 | $13.57 | $13.53 | $13.53 | $12.04 | 17,058 |
| 2018-07-13 | $13.58 | $13.62 | $13.53 | $13.53 | $12.04 | 13,661 |
| 2018-07-12 | $13.55 | $13.59 | $13.55 | $13.59 | $12.09 | 9,867 |
| 2018-07-11 | $13.63 | $13.64 | $13.60 | $13.61 | $12.07 | 14,898 |
| 2018-07-10 | $13.59 | $13.64 | $13.58 | $13.62 | $12.08 | 11,242 |
| 2018-07-09 | $13.58 | $13.60 | $13.56 | $13.60 | $12.06 | 11,014 |
| 2018-07-06 | $13.53 | $13.58 | $13.53 | $13.58 | $12.04 | 49,289 |
| 2018-07-05 | $13.62 | $13.62 | $13.55 | $13.59 | $12.05 | 32,309 |
| 2018-07-03 | $13.69 | $13.69 | $13.55 | $13.55 | $12.02 | 12,452 |
| 2018-07-02 | $13.70 | $13.70 | $13.62 | $13.62 | $12.08 | 25,591 |
| 2018-06-29 | $13.64 | $13.69 | $13.62 | $13.68 | $12.13 | 15,615 |
| 2018-06-28 | $13.60 | $13.65 | $13.58 | $13.64 | $12.10 | 29,562 |
| 2018-06-27 | $13.63 | $13.65 | $13.55 | $13.65 | $12.10 | 18,747 |
| 2018-06-26 | $13.64 | $13.66 | $13.58 | $13.58 | $12.04 | 20,731 |
| 2018-06-25 | $13.64 | $13.65 | $13.62 | $13.62 | $12.08 | 3,044 |
| 2018-06-22 | $13.65 | $13.68 | $13.60 | $13.64 | $12.10 | 6,935 |
| 2018-06-21 | $13.62 | $13.67 | $13.61 | $13.64 | $12.10 | 12,695 |
| 2018-06-20 | $13.62 | $13.67 | $13.62 | $13.67 | $12.12 | 16,536 |
| 2018-06-19 | $13.65 | $13.68 | $13.62 | $13.63 | $12.09 | 13,392 |
| 2018-06-18 | $13.59 | $13.70 | $13.55 | $13.62 | $12.08 | 33,018 |
| 2018-06-15 | $13.52 | $13.57 | $13.51 | $13.57 | $12.03 | 4,938 |
| 2018-06-14 | $13.58 | $13.58 | $13.47 | $13.47 | $11.95 | 18,566 |
| 2018-06-13 | $13.52 | $13.59 | $13.52 | $13.57 | $12.00 | 5,221 |
| 2018-06-12 | $13.61 | $13.63 | $13.57 | $13.57 | $12.00 | 9,072 |
| 2018-06-11 | $13.61 | $13.66 | $13.61 | $13.63 | $12.05 | 7,919 |
| 2018-06-08 | $13.63 | $13.64 | $13.62 | $13.63 | $12.05 | 6,079 |
| 2018-06-07 | $13.65 | $13.65 | $13.60 | $13.65 | $12.07 | 35,907 |
| 2018-06-06 | $13.61 | $13.63 | $13.61 | $13.62 | $12.04 | 10,804 |
| 2018-06-05 | $13.62 | $13.65 | $13.61 | $13.62 | $12.04 | 15,954 |
| 2018-06-04 | $13.63 | $13.63 | $13.60 | $13.63 | $12.05 | 21,059 |
| 2018-06-01 | $13.65 | $13.65 | $13.62 | $13.63 | $12.05 | 7,583 |
| 2018-05-31 | $13.65 | $13.65 | $13.61 | $13.63 | $12.05 | 9,472 |
| 2018-05-30 | $13.59 | $13.62 | $13.57 | $13.62 | $12.04 | 18,366 |
| 2018-05-29 | $13.60 | $13.65 | $13.59 | $13.60 | $12.02 | 26,150 |
| 2018-05-25 | $13.63 | $13.64 | $13.57 | $13.57 | $12.00 | 39,392 |
| 2018-05-24 | $13.57 | $13.67 | $13.57 | $13.62 | $12.04 | 21,080 |
| 2018-05-23 | $13.55 | $13.61 | $13.54 | $13.54 | $11.97 | 20,924 |
| 2018-05-22 | $13.57 | $13.58 | $13.52 | $13.52 | $11.95 | 24,485 |
| 2018-05-21 | $13.58 | $13.59 | $13.53 | $13.59 | $12.01 | 10,081 |
| 2018-05-18 | $13.52 | $13.59 | $13.52 | $13.59 | $12.01 | 13,990 |
| 2018-05-17 | $13.49 | $13.60 | $13.48 | $13.51 | $11.94 | 37,398 |
| 2018-05-16 | $13.53 | $13.55 | $13.50 | $13.51 | $11.94 | 14,031 |
| 2018-05-15 | $13.49 | $13.55 | $13.46 | $13.55 | $11.98 | 41,570 |
| 2018-05-14 | $13.49 | $13.54 | $13.49 | $13.51 | $11.94 | 23,391 |
| 2018-05-11 | $13.52 | $13.54 | $13.50 | $13.52 | $11.92 | 37,411 |
| 2018-05-10 | $13.52 | $13.54 | $13.50 | $13.52 | $11.92 | 50,500 |
| 2018-05-09 | $13.45 | $13.51 | $13.45 | $13.47 | $11.87 | 29,652 |
| 2018-05-08 | $13.46 | $13.50 | $13.45 | $13.45 | $11.85 | 17,181 |
| 2018-05-07 | $13.52 | $13.54 | $13.46 | $13.46 | $11.86 | 26,294 |
| 2018-05-04 | $13.53 | $13.55 | $13.48 | $13.54 | $11.93 | 36,193 |
| 2018-05-03 | $13.51 | $13.52 | $13.50 | $13.52 | $11.92 | 26,987 |
| 2018-05-02 | $13.51 | $13.55 | $13.49 | $13.50 | $11.90 | 21,084 |
| 2018-05-01 | $13.53 | $13.53 | $13.48 | $13.49 | $11.89 | 34,454 |
| 2018-04-30 | $13.46 | $13.51 | $13.45 | $13.51 | $11.91 | 26,914 |
| 2018-04-27 | $13.43 | $13.47 | $13.43 | $13.45 | $11.85 | 31,328 |
| 2018-04-26 | $13.41 | $13.45 | $13.39 | $13.42 | $11.83 | 21,720 |
| 2018-04-25 | $13.42 | $13.42 | $13.37 | $13.40 | $11.81 | 20,804 |
| 2018-04-24 | $13.42 | $13.43 | $13.40 | $13.43 | $11.84 | 6,042 |
| 2018-04-23 | $13.43 | $13.44 | $13.40 | $13.43 | $11.84 | 12,980 |
| 2018-04-20 | $13.42 | $13.46 | $13.39 | $13.45 | $11.85 | 29,995 |
| 2018-04-19 | $13.43 | $13.43 | $13.41 | $13.42 | $11.83 | 19,240 |
| 2018-04-18 | $13.42 | $13.46 | $13.40 | $13.45 | $11.85 | 22,033 |
| 2018-04-17 | $13.50 | $13.51 | $13.45 | $13.45 | $11.85 | 20,886 |
| 2018-04-16 | $13.51 | $13.51 | $13.43 | $13.46 | $11.86 | 23,803 |
| 2018-04-13 | $13.47 | $13.53 | $13.44 | $13.50 | $11.90 | 13,249 |
| 2018-04-12 | $13.49 | $13.50 | $13.48 | $13.49 | $11.89 | 11,019 |
| 2018-04-11 | $13.50 | $13.57 | $13.50 | $13.51 | $11.87 | 25,292 |
| 2018-04-10 | $13.56 | $13.56 | $13.50 | $13.50 | $11.86 | 30,695 |
| 2018-04-09 | $13.60 | $13.60 | $13.54 | $13.54 | $11.90 | 19,072 |
| 2018-04-06 | $13.53 | $13.61 | $13.53 | $13.60 | $11.95 | 11,771 |
| 2018-04-05 | $13.43 | $13.56 | $13.43 | $13.56 | $11.91 | 21,003 |
| 2018-04-04 | $13.51 | $13.51 | $13.49 | $13.49 | $11.85 | 7,914 |
| 2018-04-03 | $13.53 | $13.53 | $13.48 | $13.50 | $11.86 | 15,709 |
| 2018-04-02 | $13.50 | $13.52 | $13.47 | $13.52 | $11.88 | 24,140 |
| 2018-03-29 | $13.45 | $13.58 | $13.45 | $13.47 | $11.83 | 5,149 |
| 2018-03-28 | $13.43 | $13.50 | $13.43 | $13.48 | $11.84 | 14,382 |
| 2018-03-27 | $13.44 | $13.45 | $13.41 | $13.42 | $11.79 | 51,260 |
| 2018-03-26 | $13.40 | $13.43 | $13.40 | $13.42 | $11.79 | 27,080 |
| 2018-03-23 | $13.47 | $13.47 | $13.39 | $13.41 | $11.78 | 34,920 |
| 2018-03-22 | $13.39 | $13.44 | $13.38 | $13.42 | $11.79 | 21,575 |
| 2018-03-21 | $13.34 | $13.40 | $13.31 | $13.40 | $11.77 | 42,196 |
| 2018-03-20 | $13.32 | $13.35 | $13.28 | $13.35 | $11.73 | 24,998 |
| 2018-03-19 | $13.34 | $13.37 | $13.32 | $13.37 | $11.75 | 55,412 |
| 2018-03-16 | $13.33 | $13.34 | $13.30 | $13.34 | $11.72 | 20,840 |
| 2018-03-15 | $13.31 | $13.34 | $13.31 | $13.32 | $11.70 | 53,550 |
| 2018-03-14 | $13.35 | $13.35 | $13.30 | $13.32 | $11.70 | 72,843 |
| 2018-03-13 | $13.41 | $13.45 | $13.33 | $13.35 | $11.69 | 97,622 |
| 2018-03-12 | $13.50 | $13.52 | $13.39 | $13.39 | $11.73 | 19,464 |
| 2018-03-09 | $13.48 | $13.56 | $13.45 | $13.48 | $11.81 | 26,862 |
| 2018-03-08 | $13.50 | $13.56 | $13.44 | $13.45 | $11.78 | 23,793 |
| 2018-03-07 | $13.48 | $13.57 | $13.48 | $13.50 | $11.82 | 18,650 |
| 2018-03-06 | $13.54 | $13.68 | $13.45 | $13.48 | $11.81 | 27,241 |
| 2018-03-05 | $13.65 | $13.66 | $13.53 | $13.53 | $11.85 | 15,601 |
| 2018-03-02 | $13.67 | $13.68 | $13.58 | $13.58 | $11.89 | 28,247 |
| 2018-03-01 | $13.65 | $13.69 | $13.61 | $13.67 | $11.97 | 27,377 |
| 2018-02-28 | $13.65 | $13.66 | $13.59 | $13.59 | $11.90 | 23,127 |
| 2018-02-27 | $13.71 | $13.74 | $13.66 | $13.66 | $11.96 | 36,749 |
| 2018-02-26 | $13.70 | $13.73 | $13.66 | $13.71 | $12.01 | 18,330 |
| 2018-02-23 | $13.57 | $13.69 | $13.56 | $13.64 | $11.95 | 40,525 |
| 2018-02-22 | $13.58 | $13.58 | $13.50 | $13.53 | $11.85 | 34,516 |
| 2018-02-21 | $13.62 | $13.63 | $13.58 | $13.58 | $11.89 | 24,382 |
| 2018-02-20 | $13.67 | $13.67 | $13.61 | $13.66 | $11.96 | 11,582 |
| 2018-02-16 | $13.66 | $13.70 | $13.64 | $13.66 | $11.96 | 28,423 |
| 2018-02-15 | $13.65 | $13.66 | $13.57 | $13.66 | $11.96 | 57,982 |
| 2018-02-14 | $13.69 | $13.69 | $13.58 | $13.62 | $11.93 | 31,589 |
| 2018-02-13 | $13.63 | $13.86 | $13.60 | $13.73 | $11.99 | 33,916 |
| 2018-02-12 | $13.84 | $13.84 | $13.55 | $13.58 | $11.86 | 67,156 |
| 2018-02-09 | $13.80 | $13.89 | $13.74 | $13.74 | $12.00 | 65,000 |
| 2018-02-08 | $13.82 | $13.83 | $13.73 | $13.83 | $12.08 | 33,547 |
| 2018-02-07 | $13.81 | $13.87 | $13.77 | $13.87 | $12.11 | 46,235 |
| 2018-02-06 | $13.61 | $13.80 | $13.58 | $13.80 | $12.05 | 84,969 |
| 2018-02-05 | $13.62 | $13.67 | $13.51 | $13.59 | $11.87 | 50,516 |
| 2018-02-02 | $13.56 | $13.62 | $13.51 | $13.62 | $11.89 | 89,733 |
| 2018-02-01 | $13.62 | $13.66 | $13.55 | $13.56 | $11.84 | 28,218 |
| 2018-01-31 | $13.61 | $13.65 | $13.55 | $13.58 | $11.86 | 30,000 |
| 2018-01-30 | $13.58 | $13.59 | $13.46 | $13.58 | $11.86 | 102,175 |
| 2018-01-29 | $13.67 | $13.67 | $13.55 | $13.55 | $11.83 | 52,625 |
| 2018-01-26 | $13.82 | $13.82 | $13.69 | $13.73 | $11.99 | 46,442 |
| 2018-01-25 | $13.89 | $13.91 | $13.84 | $13.84 | $12.08 | 33,265 |
| 2018-01-24 | $13.94 | $13.94 | $13.86 | $13.90 | $12.14 | 26,763 |
| 2018-01-23 | $13.89 | $13.99 | $13.85 | $13.98 | $12.21 | 37,512 |
| 2018-01-22 | $13.92 | $13.96 | $13.87 | $13.88 | $12.12 | 22,238 |
| 2018-01-19 | $13.93 | $13.98 | $13.91 | $13.94 | $12.17 | 24,779 |
| 2018-01-18 | $13.96 | $13.98 | $13.93 | $13.94 | $12.17 | 28,615 |
| 2018-01-17 | $14.01 | $14.06 | $13.97 | $13.99 | $12.21 | 26,393 |
| 2018-01-16 | $14.01 | $14.01 | $13.93 | $14.01 | $12.23 | 38,247 |
| 2018-01-12 | $13.96 | $13.98 | $13.92 | $13.96 | $12.19 | 26,439 |
| 2018-01-11 | $13.99 | $14.07 | $13.96 | $13.96 | $12.19 | 30,905 |
| 2018-01-10 | $14.02 | $14.06 | $13.97 | $14.06 | $12.24 | 38,562 |
| 2018-01-09 | $14.14 | $14.16 | $14.06 | $14.06 | $12.24 | 48,390 |
| 2018-01-08 | $14.15 | $14.26 | $14.13 | $14.13 | $12.30 | 44,739 |
| 2018-01-05 | $14.12 | $14.18 | $14.12 | $14.13 | $12.30 | 24,392 |
| 2018-01-04 | $14.16 | $14.16 | $14.12 | $14.12 | $12.29 | 23,357 |
| 2018-01-03 | $14.07 | $14.20 | $14.00 | $14.12 | $12.29 | 30,948 |
| 2018-01-02 | $14.01 | $14.04 | $13.92 | $14.04 | $12.22 | 22,795 |
| 2017-12-29 | $14.00 | $14.08 | $13.94 | $13.94 | $12.13 | 29,238 |
| 2017-12-28 | $13.94 | $13.98 | $13.92 | $13.94 | $12.13 | 51,506 |
| 2017-12-27 | $13.86 | $14.01 | $13.86 | $13.91 | $12.11 | 34,945 |
| 2017-12-26 | $13.88 | $13.95 | $13.86 | $13.89 | $12.09 | 14,919 |
| 2017-12-22 | $13.91 | $13.99 | $13.89 | $13.89 | $12.09 | 35,631 |
| 2017-12-21 | $13.97 | $13.97 | $13.86 | $13.88 | $12.08 | 39,327 |
| 2017-12-20 | $13.97 | $13.99 | $13.93 | $13.97 | $12.16 | 40,239 |
| 2017-12-19 | $14.02 | $14.05 | $13.95 | $14.02 | $12.20 | 41,022 |
| 2017-12-18 | $14.13 | $14.13 | $14.02 | $14.02 | $12.20 | 12,265 |
| 2017-12-15 | $14.12 | $14.12 | $14.06 | $14.08 | $12.26 | 15,348 |
| 2017-12-14 | $14.02 | $14.10 | $14.00 | $14.10 | $12.27 | 16,794 |
| 2017-12-13 | $14.18 | $14.18 | $14.02 | $14.04 | $12.17 | 48,848 |
| 2017-12-12 | $14.20 | $14.20 | $14.10 | $14.10 | $12.22 | 12,627 |
| 2017-12-11 | $14.25 | $14.31 | $14.21 | $14.22 | $12.32 | 14,368 |
| 2017-12-08 | $14.33 | $14.33 | $14.24 | $14.24 | $12.34 | 17,954 |
| 2017-12-07 | $14.27 | $14.32 | $14.24 | $14.30 | $12.39 | 21,464 |
| 2017-12-06 | $14.20 | $14.30 | $14.19 | $14.23 | $12.33 | 22,234 |
| 2017-12-05 | $14.06 | $14.18 | $14.02 | $14.16 | $12.27 | 28,725 |
| 2017-12-04 | $14.07 | $14.10 | $14.00 | $14.02 | $12.15 | 30,156 |
| 2017-12-01 | $14.00 | $14.10 | $14.00 | $14.05 | $12.18 | 33,025 |
| 2017-11-30 | $14.00 | $14.14 | $13.95 | $14.11 | $12.23 | 31,639 |
| 2017-11-29 | $14.05 | $14.07 | $13.99 | $13.99 | $12.12 | 33,960 |
| 2017-11-28 | $14.15 | $14.15 | $14.05 | $14.05 | $12.18 | 43,729 |
| 2017-11-27 | $14.23 | $14.23 | $14.09 | $14.10 | $12.22 | 24,706 |
| 2017-11-24 | $14.26 | $14.26 | $14.21 | $14.25 | $12.35 | 5,681 |
| 2017-11-22 | $14.14 | $14.30 | $14.09 | $14.30 | $12.39 | 30,953 |
| 2017-11-21 | $14.15 | $14.22 | $14.13 | $14.15 | $12.26 | 33,316 |
| 2017-11-20 | $14.26 | $14.26 | $14.11 | $14.13 | $12.25 | 19,336 |
| 2017-11-17 | $14.13 | $14.22 | $14.11 | $14.22 | $12.32 | 22,607 |
| 2017-11-16 | $14.21 | $14.22 | $14.13 | $14.15 | $12.27 | 21,756 |
| 2017-11-15 | $14.14 | $14.30 | $14.13 | $14.26 | $12.36 | 32,540 |
| 2017-11-14 | $14.06 | $14.13 | $14.00 | $14.09 | $12.21 | 25,638 |
| 2017-11-13 | $14.09 | $14.13 | $14.03 | $14.03 | $12.12 | 29,034 |
| 2017-11-10 | $14.15 | $14.15 | $14.03 | $14.06 | $12.15 | 41,824 |
| 2017-11-09 | $14.21 | $14.21 | $14.15 | $14.16 | $12.24 | 20,931 |
| 2017-11-08 | $14.03 | $14.22 | $14.03 | $14.22 | $12.29 | 86,929 |
| 2017-11-07 | $13.98 | $14.06 | $13.98 | $14.02 | $12.11 | 10,117 |
| 2017-11-06 | $14.05 | $14.05 | $13.97 | $14.01 | $12.11 | 17,597 |
| 2017-11-03 | $14.05 | $14.06 | $14.02 | $14.06 | $12.15 | 14,666 |
| 2017-11-02 | $14.06 | $14.08 | $14.01 | $14.06 | $12.15 | 34,397 |
| 2017-11-01 | $13.99 | $14.05 | $13.95 | $14.05 | $12.14 | 29,168 |
| 2017-10-31 | $13.91 | $13.98 | $13.91 | $13.98 | $12.08 | 20,057 |
| 2017-10-30 | $13.86 | $13.98 | $13.86 | $13.94 | $12.05 | 10,251 |
| 2017-10-27 | $13.93 | $13.93 | $13.81 | $13.86 | $11.98 | 68,451 |
| 2017-10-26 | $13.99 | $13.99 | $13.92 | $13.92 | $12.03 | 23,793 |
| 2017-10-25 | $14.04 | $14.04 | $13.94 | $14.00 | $12.10 | 28,238 |
| 2017-10-24 | $14.09 | $14.11 | $14.05 | $14.11 | $12.19 | 28,138 |
| 2017-10-23 | $14.10 | $14.11 | $14.07 | $14.10 | $12.18 | 33,744 |
| 2017-10-20 | $14.09 | $14.10 | $14.05 | $14.07 | $12.16 | 24,816 |
| 2017-10-19 | $14.13 | $14.13 | $14.08 | $14.12 | $12.20 | 15,076 |
| 2017-10-18 | $14.13 | $14.14 | $14.08 | $14.14 | $12.22 | 35,020 |
| 2017-10-17 | $14.21 | $14.24 | $14.12 | $14.12 | $12.20 | 13,772 |
| 2017-10-16 | $14.26 | $14.26 | $14.17 | $14.26 | $12.32 | 26,367 |
| 2017-10-13 | $14.23 | $14.31 | $14.20 | $14.26 | $12.32 | 22,332 |
| 2017-10-12 | $14.19 | $14.22 | $14.11 | $14.21 | $12.28 | 19,828 |
| 2017-10-11 | $14.27 | $14.27 | $14.21 | $14.24 | $12.27 | 25,467 |
| 2017-10-10 | $14.21 | $14.28 | $14.17 | $14.28 | $12.30 | 43,593 |
| 2017-10-09 | $14.15 | $14.21 | $14.11 | $14.21 | $12.24 | 30,018 |
| 2017-10-06 | $14.06 | $14.18 | $13.99 | $14.18 | $12.22 | 84,010 |
| 2017-10-05 | $14.16 | $14.17 | $14.06 | $14.06 | $12.11 | 25,021 |
| 2017-10-04 | $14.18 | $14.18 | $14.08 | $14.15 | $12.19 | 24,231 |
| 2017-10-03 | $14.12 | $14.16 | $14.02 | $14.16 | $12.20 | 27,072 |
| 2017-10-02 | $14.05 | $14.11 | $14.00 | $14.09 | $12.14 | 25,978 |
| 2017-09-29 | $14.05 | $14.05 | $14.00 | $14.04 | $12.10 | 27,108 |
| 2017-09-28 | $14.06 | $14.12 | $14.01 | $14.04 | $12.10 | 32,133 |
| 2017-09-27 | $14.17 | $14.19 | $14.04 | $14.08 | $12.13 | 31,370 |
| 2017-09-26 | $14.17 | $14.22 | $14.17 | $14.22 | $12.25 | 15,769 |
| 2017-09-25 | $14.13 | $14.20 | $14.12 | $14.18 | $12.22 | 17,428 |
| 2017-09-22 | $14.09 | $14.18 | $14.06 | $14.14 | $12.18 | 44,113 |
| 2017-09-21 | $14.15 | $14.15 | $14.04 | $14.05 | $12.10 | 17,369 |
| 2017-09-20 | $14.20 | $14.20 | $14.11 | $14.16 | $12.20 | 36,118 |
| 2017-09-19 | $14.19 | $14.19 | $14.11 | $14.19 | $12.23 | 76,196 |
| 2017-09-18 | $14.14 | $14.19 | $14.10 | $14.19 | $12.23 | 21,879 |
| 2017-09-15 | $14.13 | $14.16 | $14.10 | $14.14 | $12.18 | 34,465 |
| 2017-09-14 | $14.05 | $14.13 | $14.05 | $14.13 | $12.17 | 13,593 |
| 2017-09-13 | $14.19 | $14.23 | $14.08 | $14.08 | $12.09 | 72,387 |
| 2017-09-12 | $14.24 | $14.30 | $14.20 | $14.20 | $12.20 | 44,710 |
| 2017-09-11 | $14.28 | $14.31 | $14.23 | $14.24 | $12.23 | 32,202 |
| 2017-09-08 | $14.28 | $14.31 | $14.21 | $14.27 | $12.26 | 38,678 |
| 2017-09-07 | $14.12 | $14.27 | $14.10 | $14.27 | $12.26 | 53,482 |
| 2017-09-06 | $13.99 | $14.12 | $13.97 | $14.11 | $12.12 | 35,785 |
| 2017-09-05 | $14.05 | $14.06 | $13.96 | $14.00 | $12.03 | 27,502 |
| 2017-09-01 | $14.01 | $14.03 | $13.98 | $13.98 | $12.01 | 30,248 |
| 2017-08-31 | $13.99 | $14.04 | $13.98 | $14.00 | $12.03 | 17,997 |
| 2017-08-30 | $13.99 | $14.01 | $13.97 | $13.99 | $12.02 | 28,336 |
| 2017-08-29 | $13.99 | $14.02 | $13.99 | $14.00 | $12.03 | 26,069 |
| 2017-08-28 | $13.98 | $13.98 | $13.91 | $13.98 | $12.01 | 50,152 |
| 2017-08-25 | $14.00 | $14.02 | $13.97 | $13.97 | $12.00 | 16,606 |
| 2017-08-24 | $14.00 | $14.02 | $13.98 | $14.00 | $12.03 | 28,264 |
| 2017-08-23 | $14.00 | $14.01 | $13.97 | $14.00 | $12.03 | 31,831 |
| 2017-08-22 | $14.05 | $14.06 | $13.99 | $14.00 | $12.03 | 21,637 |
| 2017-08-21 | $14.00 | $14.07 | $13.99 | $14.06 | $12.08 | 32,678 |
| 2017-08-18 | $13.93 | $14.01 | $13.93 | $14.01 | $12.03 | 27,459 |
| 2017-08-17 | $13.94 | $13.97 | $13.92 | $13.93 | $11.97 | 47,991 |
| 2017-08-16 | $13.87 | $13.99 | $13.86 | $13.95 | $11.98 | 14,878 |
| 2017-08-15 | $13.83 | $13.90 | $13.78 | $13.89 | $11.93 | 43,294 |
| 2017-08-14 | $13.93 | $13.93 | $13.88 | $13.89 | $11.93 | 13,295 |
| 2017-08-11 | $13.93 | $13.93 | $13.85 | $13.92 | $11.96 | 12,777 |
| 2017-08-10 | $13.93 | $13.95 | $13.90 | $13.91 | $11.91 | 19,460 |
| 2017-08-09 | $13.98 | $14.00 | $13.92 | $13.99 | $11.98 | 22,929 |
| 2017-08-08 | $13.96 | $14.00 | $13.96 | $13.99 | $11.98 | 16,359 |
| 2017-08-07 | $13.96 | $14.03 | $13.96 | $14.00 | $11.99 | 42,843 |
| 2017-08-04 | $14.02 | $14.03 | $13.95 | $13.96 | $11.96 | 12,520 |
| 2017-08-03 | $13.96 | $14.03 | $13.96 | $14.01 | $12.00 | 30,392 |
| 2017-08-02 | $14.00 | $14.00 | $13.95 | $13.99 | $11.98 | 21,378 |
| 2017-08-01 | $13.92 | $13.99 | $13.92 | $13.95 | $11.95 | 27,482 |
| 2017-07-31 | $13.92 | $13.95 | $13.91 | $13.92 | $11.92 | 19,382 |
| 2017-07-28 | $13.82 | $13.93 | $13.82 | $13.93 | $11.93 | 14,421 |
| 2017-07-27 | $13.90 | $13.92 | $13.81 | $13.81 | $11.83 | 18,032 |
| 2017-07-26 | $13.83 | $13.87 | $13.81 | $13.84 | $11.85 | 22,083 |
| 2017-07-25 | $13.84 | $13.86 | $13.82 | $13.82 | $11.84 | 20,029 |
| 2017-07-24 | $13.93 | $13.96 | $13.81 | $13.86 | $11.87 | 50,641 |
| 2017-07-21 | $13.90 | $13.95 | $13.90 | $13.93 | $11.93 | 22,743 |
| 2017-07-20 | $13.88 | $13.90 | $13.87 | $13.87 | $11.88 | 22,389 |
| 2017-07-19 | $13.87 | $13.94 | $13.87 | $13.90 | $11.90 | 16,645 |
| 2017-07-18 | $13.83 | $13.93 | $13.83 | $13.91 | $11.91 | 26,016 |
| 2017-07-17 | $13.96 | $13.96 | $13.82 | $13.85 | $11.86 | 13,973 |
| 2017-07-14 | $13.88 | $13.89 | $13.85 | $13.88 | $11.89 | 19,957 |
| 2017-07-13 | $13.82 | $13.90 | $13.82 | $13.84 | $11.85 | 25,880 |
| 2017-07-12 | $13.85 | $13.87 | $13.83 | $13.85 | $11.86 | 30,567 |
| 2017-07-11 | $13.77 | $13.87 | $13.77 | $13.85 | $11.83 | 11,109 |
| 2017-07-10 | $13.73 | $13.84 | $13.73 | $13.77 | $11.76 | 15,518 |
| 2017-07-07 | $13.71 | $13.78 | $13.71 | $13.71 | $11.71 | 14,079 |
| 2017-07-06 | $13.73 | $13.79 | $13.70 | $13.75 | $11.74 | 42,818 |
| 2017-07-05 | $13.70 | $13.77 | $13.68 | $13.72 | $11.71 | 33,643 |
| 2017-07-03 | $13.75 | $13.77 | $13.73 | $13.73 | $11.72 | 14,896 |
| 2017-06-30 | $13.65 | $13.71 | $13.64 | $13.71 | $11.71 | 27,837 |
| 2017-06-29 | $13.76 | $13.76 | $13.64 | $13.70 | $11.70 | 52,039 |
| 2017-06-28 | $13.81 | $13.83 | $13.74 | $13.74 | $11.73 | 26,030 |
| 2017-06-27 | $13.90 | $13.90 | $13.77 | $13.78 | $11.77 | 38,485 |
| 2017-06-26 | $13.88 | $13.88 | $13.83 | $13.83 | $11.81 | 16,984 |
| 2017-06-23 | $13.90 | $13.90 | $13.86 | $13.87 | $11.84 | 23,750 |
| 2017-06-22 | $13.95 | $13.95 | $13.86 | $13.87 | $11.84 | 19,517 |
| 2017-06-21 | $13.96 | $13.96 | $13.88 | $13.91 | $11.88 | 28,547 |
| 2017-06-20 | $13.95 | $13.95 | $13.86 | $13.91 | $11.88 | 26,387 |
| 2017-06-19 | $13.92 | $13.92 | $13.88 | $13.92 | $11.89 | 25,627 |
| 2017-06-16 | $13.88 | $13.89 | $13.84 | $13.89 | $11.86 | 12,992 |
| 2017-06-15 | $13.86 | $13.90 | $13.84 | $13.88 | $11.85 | 18,949 |
| 2017-06-14 | $13.84 | $13.87 | $13.81 | $13.86 | $11.83 | 33,281 |
| 2017-06-13 | $13.79 | $13.85 | $13.76 | $13.85 | $11.83 | 42,261 |
| 2017-06-12 | $13.82 | $13.82 | $13.72 | $13.81 | $11.76 | 33,755 |
| 2017-06-09 | $13.78 | $13.85 | $13.70 | $13.83 | $11.77 | 65,965 |
| 2017-06-08 | $13.77 | $13.80 | $13.71 | $13.71 | $11.67 | 22,416 |
| 2017-06-07 | $13.78 | $13.78 | $13.72 | $13.72 | $11.68 | 17,534 |
| 2017-06-06 | $13.75 | $13.80 | $13.75 | $13.78 | $11.73 | 22,287 |
| 2017-06-05 | $13.75 | $13.79 | $13.70 | $13.72 | $11.68 | 53,347 |
| 2017-06-02 | $13.81 | $13.88 | $13.76 | $13.78 | $11.73 | 53,759 |
| 2017-06-01 | $13.81 | $13.82 | $13.75 | $13.78 | $11.73 | 30,765 |
| 2017-05-31 | $13.75 | $13.85 | $13.75 | $13.75 | $11.70 | 37,766 |
| 2017-05-30 | $13.78 | $13.81 | $13.73 | $13.74 | $11.70 | 30,871 |
| 2017-05-26 | $13.84 | $13.85 | $13.77 | $13.79 | $11.74 | 16,751 |
| 2017-05-25 | $13.85 | $13.85 | $13.77 | $13.77 | $11.72 | 30,300 |
| 2017-05-24 | $13.84 | $13.84 | $13.78 | $13.82 | $11.76 | 28,460 |
| 2017-05-23 | $13.82 | $13.85 | $13.77 | $13.85 | $11.79 | 34,454 |
| 2017-05-22 | $13.76 | $13.79 | $13.70 | $13.78 | $11.73 | 35,537 |
| 2017-05-19 | $13.76 | $13.79 | $13.73 | $13.79 | $11.74 | 15,168 |
| 2017-05-18 | $13.82 | $13.84 | $13.75 | $13.77 | $11.72 | 27,057 |
| 2017-05-17 | $13.75 | $13.81 | $13.75 | $13.80 | $11.75 | 20,985 |
| 2017-05-16 | $13.73 | $13.75 | $13.72 | $13.75 | $11.70 | 19,754 |
| 2017-05-15 | $13.76 | $13.76 | $13.74 | $13.75 | $11.70 | 9,642 |
| 2017-05-12 | $13.76 | $13.76 | $13.73 | $13.74 | $11.70 | 9,959 |
| 2017-05-11 | $13.70 | $13.74 | $13.69 | $13.72 | $11.68 | 14,293 |
| 2017-05-10 | $13.76 | $13.76 | $13.70 | $13.75 | $11.67 | 13,409 |
| 2017-05-09 | $13.72 | $13.74 | $13.71 | $13.71 | $11.63 | 13,411 |
| 2017-05-08 | $13.75 | $13.75 | $13.70 | $13.75 | $11.67 | 13,172 |
| 2017-05-05 | $13.73 | $13.78 | $13.71 | $13.74 | $11.66 | 34,617 |
| 2017-05-04 | $13.74 | $13.74 | $13.68 | $13.70 | $11.63 | 9,705 |
| 2017-05-03 | $13.69 | $13.75 | $13.68 | $13.74 | $11.66 | 21,635 |
| 2017-05-02 | $13.68 | $13.70 | $13.64 | $13.65 | $11.58 | 30,436 |
| 2017-05-01 | $13.70 | $13.70 | $13.65 | $13.65 | $11.58 | 22,582 |
| 2017-04-28 | $13.67 | $13.68 | $13.63 | $13.68 | $11.61 | 25,587 |
| 2017-04-27 | $13.64 | $13.65 | $13.59 | $13.65 | $11.58 | 12,592 |
| 2017-04-26 | $13.62 | $13.65 | $13.59 | $13.61 | $11.55 | 42,332 |
| 2017-04-25 | $13.65 | $13.65 | $13.59 | $13.62 | $11.56 | 28,458 |
| 2017-04-24 | $13.69 | $13.69 | $13.60 | $13.68 | $11.61 | 33,823 |
| 2017-04-21 | $13.68 | $13.71 | $13.63 | $13.71 | $11.63 | 21,342 |
| 2017-04-20 | $13.65 | $13.67 | $13.57 | $13.66 | $11.59 | 32,209 |
| 2017-04-19 | $13.61 | $13.65 | $13.61 | $13.65 | $11.58 | 9,920 |
| 2017-04-18 | $13.63 | $13.65 | $13.59 | $13.59 | $11.53 | 12,084 |
| 2017-04-17 | $13.64 | $13.64 | $13.56 | $13.60 | $11.54 | 34,965 |
| 2017-04-13 | $13.61 | $13.65 | $13.60 | $13.61 | $11.55 | 16,855 |
| 2017-04-12 | $13.57 | $13.62 | $13.55 | $13.60 | $11.54 | 36,734 |
| 2017-04-11 | $13.61 | $13.63 | $13.57 | $13.58 | $11.52 | 29,320 |
| 2017-04-10 | $13.58 | $13.65 | $13.58 | $13.65 | $11.55 | 24,371 |
| 2017-04-07 | $13.50 | $13.59 | $13.50 | $13.58 | $11.49 | 28,363 |
| 2017-04-06 | $13.45 | $13.52 | $13.42 | $13.45 | $11.38 | 54,968 |
| 2017-04-05 | $13.43 | $13.44 | $13.39 | $13.44 | $11.37 | 22,107 |
| 2017-04-04 | $13.45 | $13.46 | $13.42 | $13.42 | $11.35 | 23,001 |
| 2017-04-03 | $13.45 | $13.47 | $13.41 | $13.47 | $11.40 | 32,344 |
| 2017-03-31 | $13.38 | $13.42 | $13.36 | $13.41 | $11.35 | 40,308 |
| 2017-03-30 | $13.42 | $13.42 | $13.37 | $13.39 | $11.33 | 25,416 |
| 2017-03-29 | $13.38 | $13.45 | $13.37 | $13.39 | $11.33 | 31,591 |
| 2017-03-28 | $13.37 | $13.40 | $13.35 | $13.35 | $11.29 | 44,958 |
| 2017-03-27 | $13.34 | $13.40 | $13.34 | $13.35 | $11.29 | 22,604 |
| 2017-03-24 | $13.34 | $13.36 | $13.33 | $13.35 | $11.29 | 7,284 |
| 2017-03-23 | $13.32 | $13.36 | $13.32 | $13.33 | $11.28 | 28,068 |
| 2017-03-22 | $13.31 | $13.36 | $13.31 | $13.33 | $11.28 | 22,336 |
| 2017-03-21 | $13.33 | $13.34 | $13.29 | $13.29 | $11.24 | 26,166 |
| 2017-03-20 | $13.32 | $13.38 | $13.29 | $13.33 | $11.28 | 40,902 |
| 2017-03-17 | $13.28 | $13.34 | $13.24 | $13.34 | $11.29 | 24,813 |
| 2017-03-16 | $13.32 | $13.33 | $13.23 | $13.26 | $11.22 | 27,879 |
| 2017-03-15 | $13.26 | $13.34 | $13.21 | $13.34 | $11.29 | 26,727 |
| 2017-03-14 | $13.18 | $13.25 | $13.18 | $13.24 | $11.20 | 26,565 |
| 2017-03-13 | $13.23 | $13.23 | $13.14 | $13.21 | $11.18 | 26,146 |
| 2017-03-10 | $13.17 | $13.28 | $13.17 | $13.25 | $11.18 | 33,246 |
| 2017-03-09 | $13.29 | $13.30 | $13.10 | $13.15 | $11.09 | 161,865 |
| 2017-03-08 | $13.36 | $13.36 | $13.29 | $13.30 | $11.22 | 26,569 |
| 2017-03-07 | $13.34 | $13.39 | $13.34 | $13.39 | $11.29 | 34,926 |
| 2017-03-06 | $13.34 | $13.40 | $13.34 | $13.35 | $11.26 | 32,316 |
| 2017-03-03 | $13.43 | $13.46 | $13.34 | $13.34 | $11.25 | 26,617 |
| 2017-03-02 | $13.45 | $13.45 | $13.39 | $13.44 | $11.33 | 24,327 |
| 2017-03-01 | $13.50 | $13.50 | $13.43 | $13.45 | $11.34 | 30,502 |
| 2017-02-28 | $13.53 | $13.59 | $13.53 | $13.55 | $11.43 | 20,868 |
| 2017-02-27 | $13.63 | $13.63 | $13.51 | $13.51 | $11.39 | 20,391 |
| 2017-02-24 | $13.58 | $13.67 | $13.57 | $13.67 | $11.53 | 30,698 |
| 2017-02-23 | $13.49 | $13.54 | $13.46 | $13.53 | $11.41 | 22,674 |
| 2017-02-22 | $13.44 | $13.48 | $13.42 | $13.48 | $11.37 | 16,006 |
| 2017-02-21 | $13.38 | $13.45 | $13.38 | $13.42 | $11.32 | 34,267 |
| 2017-02-17 | $13.38 | $13.44 | $13.37 | $13.42 | $11.32 | 27,791 |
| 2017-02-16 | $13.42 | $13.42 | $13.36 | $13.38 | $11.28 | 24,577 |
| 2017-02-15 | $13.38 | $13.45 | $13.38 | $13.43 | $11.33 | 50,239 |
| 2017-02-14 | $13.45 | $13.51 | $13.36 | $13.42 | $11.32 | 62,519 |
| 2017-02-13 | $13.47 | $13.49 | $13.43 | $13.44 | $11.33 | 33,682 |
| 2017-02-10 | $13.56 | $13.57 | $13.48 | $13.54 | $11.38 | 28,361 |
| 2017-02-09 | $13.58 | $13.59 | $13.55 | $13.55 | $11.39 | 20,602 |
| 2017-02-08 | $13.60 | $13.63 | $13.57 | $13.62 | $11.45 | 35,545 |
| 2017-02-07 | $13.55 | $13.61 | $13.53 | $13.61 | $11.44 | 17,721 |
| 2017-02-06 | $13.51 | $13.56 | $13.51 | $13.56 | $11.40 | 47,897 |
| 2017-02-03 | $13.48 | $13.53 | $13.47 | $13.48 | $11.33 | 23,650 |
| 2017-02-02 | $13.53 | $13.53 | $13.44 | $13.48 | $11.33 | 23,076 |
| 2017-02-01 | $13.48 | $13.53 | $13.42 | $13.52 | $11.37 | 52,135 |
| 2017-01-31 | $13.46 | $13.53 | $13.46 | $13.49 | $11.34 | 24,331 |
| 2017-01-30 | $13.46 | $13.52 | $13.45 | $13.47 | $11.32 | 25,303 |
| 2017-01-27 | $13.40 | $13.45 | $13.36 | $13.45 | $11.31 | 28,218 |
| 2017-01-26 | $13.30 | $13.38 | $13.30 | $13.36 | $11.23 | 35,487 |
| 2017-01-25 | $13.39 | $13.40 | $13.33 | $13.34 | $11.22 | 48,285 |
| 2017-01-24 | $13.42 | $13.46 | $13.38 | $13.38 | $11.25 | 22,190 |
| 2017-01-23 | $13.37 | $13.46 | $13.37 | $13.43 | $11.29 | 13,689 |
| 2017-01-20 | $13.43 | $13.43 | $13.35 | $13.35 | $11.22 | 29,802 |
| 2017-01-19 | $13.49 | $13.49 | $13.42 | $13.42 | $11.28 | 31,445 |
| 2017-01-18 | $13.55 | $13.58 | $13.49 | $13.49 | $11.34 | 40,781 |
| 2017-01-17 | $13.59 | $13.63 | $13.56 | $13.57 | $11.41 | 27,671 |
| 2017-01-13 | $13.50 | $13.59 | $13.45 | $13.59 | $11.43 | 30,319 |
| 2017-01-12 | $13.53 | $13.61 | $13.50 | $13.50 | $11.35 | 38,204 |
| 2017-01-11 | $13.47 | $13.55 | $13.43 | $13.51 | $11.36 | 36,595 |
| 2017-01-10 | $13.41 | $13.53 | $13.41 | $13.53 | $11.34 | 28,849 |
| 2017-01-09 | $13.43 | $13.51 | $13.40 | $13.46 | $11.28 | 17,241 |
| 2017-01-06 | $13.36 | $13.39 | $13.32 | $13.39 | $11.22 | 21,208 |
| 2017-01-05 | $13.46 | $13.47 | $13.32 | $13.39 | $11.22 | 59,919 |
| 2017-01-04 | $13.42 | $13.43 | $13.35 | $13.42 | $11.25 | 38,836 |
| 2017-01-03 | $13.25 | $13.35 | $13.24 | $13.35 | $11.19 | 15,826 |
| 2016-12-30 | $13.26 | $13.31 | $13.19 | $13.31 | $11.16 | 83,216 |
| 2016-12-29 | $13.21 | $13.24 | $13.16 | $13.22 | $11.08 | 59,735 |
| 2016-12-28 | $13.13 | $13.24 | $13.13 | $13.19 | $11.05 | 39,153 |
| 2016-12-27 | $13.13 | $13.20 | $13.13 | $13.17 | $11.03 | 63,553 |
| 2016-12-23 | $13.18 | $13.23 | $13.15 | $13.17 | $11.04 | 48,092 |
| 2016-12-22 | $13.16 | $13.21 | $13.13 | $13.21 | $11.07 | 69,374 |
| 2016-12-21 | $13.15 | $13.22 | $13.13 | $13.20 | $11.06 | 83,616 |
| 2016-12-20 | $13.14 | $13.20 | $13.12 | $13.16 | $11.03 | 74,764 |
| 2016-12-19 | $13.14 | $13.22 | $13.14 | $13.16 | $11.03 | 42,039 |
| 2016-12-16 | $13.18 | $13.20 | $13.11 | $13.20 | $11.06 | 63,473 |
| 2016-12-15 | $13.18 | $13.19 | $13.12 | $13.19 | $11.05 | 44,696 |
| 2016-12-14 | $13.20 | $13.31 | $13.15 | $13.25 | $11.11 | 134,343 |
| 2016-12-13 | $13.21 | $13.21 | $13.12 | $13.18 | $11.05 | 46,196 |
| 2016-12-12 | $13.28 | $13.35 | $13.19 | $13.20 | $11.03 | 94,756 |
| 2016-12-09 | $13.15 | $13.30 | $13.15 | $13.28 | $11.09 | 40,812 |
| 2016-12-08 | $13.28 | $13.37 | $13.20 | $13.20 | $11.03 | 63,422 |
| 2016-12-07 | $13.22 | $13.45 | $13.22 | $13.39 | $11.19 | 51,336 |
| 2016-12-06 | $13.00 | $13.25 | $13.00 | $13.25 | $11.07 | 80,790 |
| 2016-12-05 | $12.95 | $13.06 | $12.95 | $13.01 | $10.87 | 45,201 |
| 2016-12-02 | $13.01 | $13.08 | $12.95 | $13.02 | $10.88 | 62,585 |
| 2016-12-01 | $13.09 | $13.17 | $12.97 | $13.03 | $10.89 | 74,030 |
| 2016-11-30 | $13.02 | $13.23 | $13.02 | $13.16 | $10.99 | 79,117 |
| 2016-11-29 | $13.23 | $13.36 | $13.07 | $13.17 | $11.00 | 77,334 |
| 2016-11-28 | $13.35 | $13.48 | $13.25 | $13.32 | $11.13 | 35,904 |
| 2016-11-25 | $13.41 | $13.41 | $13.26 | $13.27 | $11.09 | 3,284 |
| 2016-11-23 | $13.30 | $13.37 | $13.30 | $13.35 | $11.15 | 31,400 |
| 2016-11-22 | $13.37 | $13.46 | $13.30 | $13.38 | $11.18 | 50,390 |
| 2016-11-21 | $13.24 | $13.37 | $13.24 | $13.33 | $11.14 | 41,329 |
| 2016-11-18 | $13.35 | $13.42 | $13.23 | $13.23 | $11.05 | 57,505 |
| 2016-11-17 | $13.39 | $13.47 | $13.25 | $13.41 | $11.20 | 47,496 |
| 2016-11-16 | $13.50 | $13.56 | $13.42 | $13.45 | $11.24 | 22,636 |
| 2016-11-15 | $13.41 | $13.53 | $13.34 | $13.50 | $11.28 | 60,783 |
| 2016-11-14 | $13.31 | $13.59 | $12.82 | $13.41 | $11.20 | 197,010 |
| 2016-11-11 | $13.40 | $13.42 | $13.32 | $13.35 | $11.15 | 25,541 |
| 2016-11-10 | $13.76 | $13.76 | $13.40 | $13.42 | $11.21 | 47,470 |
| 2016-11-09 | $13.96 | $13.96 | $13.77 | $13.81 | $11.50 | 18,093 |
| 2016-11-08 | $14.09 | $14.09 | $13.99 | $13.99 | $11.65 | 7,474 |
| 2016-11-07 | $14.00 | $14.09 | $14.00 | $14.09 | $11.73 | 8,886 |
| 2016-11-04 | $13.99 | $14.06 | $13.98 | $14.03 | $11.68 | 34,638 |
| 2016-11-03 | $14.01 | $14.02 | $13.98 | $14.02 | $11.68 | 7,922 |
| 2016-11-02 | $14.06 | $14.06 | $13.98 | $13.98 | $11.64 | 24,331 |
| 2016-11-01 | $14.02 | $14.04 | $13.93 | $13.97 | $11.63 | 19,207 |
| 2016-10-31 | $13.95 | $14.02 | $13.90 | $14.00 | $11.66 | 27,185 |
| 2016-10-28 | $14.00 | $14.00 | $13.91 | $13.91 | $11.59 | 22,146 |
| 2016-10-27 | $14.13 | $14.16 | $14.02 | $14.08 | $11.73 | 33,302 |
| 2016-10-26 | $14.24 | $14.24 | $14.11 | $14.16 | $11.79 | 21,684 |
| 2016-10-25 | $14.29 | $14.30 | $14.24 | $14.24 | $11.86 | 14,799 |
| 2016-10-24 | $14.31 | $14.32 | $14.28 | $14.28 | $11.89 | 30,777 |
| 2016-10-21 | $14.33 | $14.41 | $14.22 | $14.34 | $11.94 | 34,363 |
| 2016-10-20 | $14.10 | $14.28 | $13.99 | $14.28 | $11.89 | 58,798 |
| 2016-10-19 | $13.85 | $14.15 | $13.85 | $14.08 | $11.73 | 27,868 |
| 2016-10-18 | $13.85 | $13.89 | $13.79 | $13.89 | $11.57 | 34,007 |
| 2016-10-17 | $13.87 | $13.88 | $13.69 | $13.85 | $11.53 | 47,830 |
| 2016-10-14 | $13.91 | $13.96 | $13.85 | $13.85 | $11.53 | 28,803 |
| 2016-10-13 | $14.06 | $14.06 | $13.81 | $13.97 | $11.63 | 39,922 |
| 2016-10-12 | $14.14 | $14.15 | $14.08 | $14.09 | $11.73 | 18,171 |
| 2016-10-11 | $14.19 | $14.22 | $14.17 | $14.17 | $11.77 | 5,502 |
| 2016-10-10 | $14.25 | $14.29 | $14.19 | $14.20 | $11.79 | 11,357 |
| 2016-10-07 | $14.24 | $14.31 | $14.23 | $14.23 | $11.82 | 19,097 |
| 2016-10-06 | $14.26 | $14.34 | $14.22 | $14.26 | $11.84 | 29,088 |
| 2016-10-05 | $14.37 | $14.38 | $14.26 | $14.27 | $11.85 | 42,617 |
| 2016-10-04 | $14.52 | $14.52 | $14.37 | $14.39 | $11.95 | 22,556 |
| 2016-10-03 | $14.55 | $14.57 | $14.46 | $14.50 | $12.04 | 47,371 |
| 2016-09-30 | $14.55 | $14.58 | $14.51 | $14.55 | $12.08 | 24,871 |
| 2016-09-29 | $14.67 | $14.67 | $14.49 | $14.52 | $12.06 | 35,366 |
| 2016-09-28 | $14.60 | $14.70 | $14.57 | $14.66 | $12.17 | 15,284 |
| 2016-09-27 | $14.69 | $14.76 | $14.47 | $14.56 | $12.09 | 50,910 |
| 2016-09-26 | $14.65 | $14.79 | $14.65 | $14.71 | $12.21 | 13,519 |
| 2016-09-23 | $14.64 | $14.67 | $14.57 | $14.67 | $12.18 | 21,247 |
| 2016-09-22 | $14.61 | $14.79 | $14.61 | $14.64 | $12.16 | 32,468 |
| 2016-09-21 | $14.59 | $14.59 | $14.52 | $14.57 | $12.10 | 16,439 |
| 2016-09-20 | $14.75 | $14.75 | $14.55 | $14.55 | $12.08 | 25,444 |
| 2016-09-19 | $14.74 | $14.74 | $14.66 | $14.69 | $12.20 | 36,764 |
| 2016-09-16 | $14.53 | $14.66 | $14.53 | $14.65 | $12.16 | 28,267 |
| 2016-09-15 | $14.57 | $14.60 | $14.53 | $14.57 | $12.10 | 17,038 |
| 2016-09-14 | $14.57 | $14.62 | $14.48 | $14.53 | $12.07 | 32,284 |
| 2016-09-13 | $14.47 | $14.56 | $14.47 | $14.49 | $12.03 | 25,306 |
| 2016-09-12 | $14.50 | $14.58 | $14.45 | $14.55 | $12.05 | 24,182 |
| 2016-09-09 | $14.87 | $14.87 | $14.52 | $14.52 | $12.02 | 55,505 |
| 2016-09-08 | $14.94 | $14.99 | $14.93 | $14.93 | $12.36 | 34,146 |
| 2016-09-07 | $14.96 | $15.02 | $14.92 | $14.93 | $12.36 | 21,965 |
| 2016-09-06 | $14.92 | $14.99 | $14.89 | $14.94 | $12.37 | 21,289 |
| 2016-09-02 | $14.99 | $14.99 | $14.91 | $14.92 | $12.35 | 12,918 |
| 2016-09-01 | $14.88 | $15.01 | $14.83 | $15.00 | $12.42 | 42,344 |
| 2016-08-31 | $14.85 | $14.92 | $14.82 | $14.84 | $12.29 | 33,558 |
| 2016-08-30 | $14.88 | $14.88 | $14.84 | $14.86 | $12.30 | 9,485 |
| 2016-08-29 | $14.80 | $14.88 | $14.80 | $14.84 | $12.29 | 11,894 |
| 2016-08-26 | $14.81 | $14.82 | $14.73 | $14.75 | $12.21 | 16,576 |
| 2016-08-25 | $14.89 | $14.89 | $14.81 | $14.81 | $12.26 | 26,926 |
| 2016-08-24 | $14.96 | $14.96 | $14.86 | $14.86 | $12.30 | 15,303 |
| 2016-08-23 | $14.99 | $14.99 | $14.89 | $14.96 | $12.39 | 25,981 |
| 2016-08-22 | $14.99 | $14.99 | $14.89 | $14.97 | $12.39 | 29,204 |
| 2016-08-19 | $14.97 | $15.03 | $14.95 | $14.95 | $12.38 | 27,988 |
| 2016-08-18 | $14.82 | $15.05 | $14.82 | $15.05 | $12.46 | 47,912 |
| 2016-08-17 | $14.75 | $14.81 | $14.72 | $14.80 | $12.25 | 25,183 |
| 2016-08-16 | $14.73 | $14.77 | $14.70 | $14.77 | $12.23 | 46,519 |
| 2016-08-15 | $14.84 | $14.84 | $14.71 | $14.78 | $12.24 | 28,163 |
| 2016-08-12 | $14.82 | $14.84 | $14.76 | $14.77 | $12.23 | 17,966 |
| 2016-08-11 | $14.78 | $14.80 | $14.75 | $14.80 | $12.25 | 25,243 |
| 2016-08-10 | $14.87 | $14.87 | $14.79 | $14.79 | $12.21 | 14,686 |
| 2016-08-09 | $14.87 | $14.87 | $14.81 | $14.82 | $12.23 | 23,926 |
| 2016-08-08 | $14.77 | $14.83 | $14.77 | $14.79 | $12.21 | 17,434 |
| 2016-08-05 | $14.89 | $14.93 | $14.72 | $14.73 | $12.16 | 35,051 |
| 2016-08-04 | $14.87 | $14.97 | $14.87 | $14.87 | $12.28 | 27,327 |
| 2016-08-03 | $14.75 | $14.90 | $14.74 | $14.90 | $12.30 | 17,377 |
| 2016-08-02 | $15.01 | $15.01 | $14.74 | $14.75 | $12.18 | 41,749 |
| 2016-08-01 | $15.06 | $15.08 | $14.97 | $14.97 | $12.36 | 21,369 |
| 2016-07-29 | $14.94 | $15.04 | $14.94 | $15.04 | $12.42 | 19,563 |
| 2016-07-28 | $14.88 | $14.94 | $14.88 | $14.90 | $12.30 | 24,797 |
| 2016-07-27 | $14.97 | $15.01 | $14.89 | $14.93 | $12.32 | 30,051 |
| 2016-07-26 | $14.72 | $14.97 | $14.72 | $14.93 | $12.32 | 56,936 |
| 2016-07-25 | $14.74 | $14.81 | $14.71 | $14.74 | $12.17 | 17,481 |
| 2016-07-22 | $14.83 | $14.83 | $14.76 | $14.79 | $12.21 | 30,711 |
| 2016-07-21 | $14.82 | $14.83 | $14.80 | $14.83 | $12.24 | 13,893 |
| 2016-07-20 | $14.76 | $14.82 | $14.73 | $14.82 | $12.23 | 15,516 |
| 2016-07-19 | $14.68 | $14.73 | $14.63 | $14.72 | $12.15 | 21,233 |
| 2016-07-18 | $14.56 | $14.70 | $14.56 | $14.68 | $12.12 | 19,886 |
| 2016-07-15 | $14.38 | $14.61 | $14.38 | $14.56 | $12.02 | 19,585 |
| 2016-07-14 | $14.62 | $14.62 | $14.26 | $14.43 | $11.91 | 55,481 |
| 2016-07-13 | $14.76 | $14.79 | $14.55 | $14.59 | $12.04 | 86,542 |
| 2016-07-12 | $14.91 | $14.98 | $14.77 | $14.83 | $12.20 | 11,738 |
| 2016-07-11 | $14.95 | $15.00 | $14.90 | $14.94 | $12.30 | 37,083 |
| 2016-07-08 | $14.95 | $15.18 | $14.95 | $14.99 | $12.34 | 28,564 |
| 2016-07-07 | $14.87 | $15.01 | $14.86 | $14.98 | $12.33 | 30,276 |
| 2016-07-06 | $14.83 | $14.97 | $14.80 | $14.92 | $12.28 | 26,373 |
| 2016-07-05 | $15.00 | $15.00 | $14.88 | $14.88 | $12.25 | 22,188 |
| 2016-07-01 | $14.94 | $15.04 | $14.90 | $14.92 | $12.28 | 39,312 |
| 2016-06-30 | $14.90 | $15.08 | $14.90 | $14.90 | $12.26 | 47,903 |
| 2016-06-29 | $14.83 | $14.92 | $14.81 | $14.87 | $12.24 | 20,749 |
| 2016-06-28 | $14.83 | $14.89 | $14.75 | $14.88 | $12.25 | 53,246 |
| 2016-06-27 | $14.73 | $14.81 | $14.73 | $14.78 | $12.16 | 16,106 |
| 2016-06-24 | $14.70 | $14.82 | $14.69 | $14.75 | $12.14 | 41,889 |
| 2016-06-23 | $14.90 | $14.90 | $14.67 | $14.69 | $12.09 | 36,221 |
| 2016-06-22 | $14.83 | $14.90 | $14.80 | $14.90 | $12.26 | 24,224 |
| 2016-06-21 | $14.82 | $14.88 | $14.78 | $14.83 | $12.20 | 26,904 |
| 2016-06-20 | $14.80 | $14.84 | $14.76 | $14.82 | $12.20 | 20,102 |
| 2016-06-17 | $14.89 | $14.89 | $14.82 | $14.83 | $12.20 | 11,144 |
| 2016-06-16 | $14.80 | $14.85 | $14.80 | $14.84 | $12.21 | 9,820 |
| 2016-06-15 | $14.87 | $14.88 | $14.77 | $14.82 | $12.20 | 21,856 |
| 2016-06-14 | $14.74 | $14.82 | $14.73 | $14.82 | $12.20 | 22,987 |
| 2016-06-13 | $14.78 | $14.78 | $14.70 | $14.70 | $12.10 | 14,612 |
| 2016-06-10 | $14.74 | $14.82 | $14.72 | $14.79 | $12.14 | 9,785 |
| 2016-06-09 | $14.78 | $14.80 | $14.70 | $14.76 | $12.11 | 42,974 |
| 2016-06-08 | $14.73 | $14.74 | $14.68 | $14.71 | $12.07 | 21,843 |
| 2016-06-07 | $14.69 | $14.77 | $14.61 | $14.77 | $12.12 | 51,783 |
| 2016-06-06 | $14.80 | $14.83 | $14.68 | $14.71 | $12.07 | 30,394 |
| 2016-06-03 | $14.69 | $14.94 | $14.69 | $14.84 | $12.18 | 39,317 |
| 2016-06-02 | $14.70 | $14.70 | $14.65 | $14.66 | $12.03 | 6,270 |
| 2016-06-01 | $14.52 | $14.72 | $14.52 | $14.68 | $12.04 | 33,945 |
| 2016-05-31 | $14.70 | $14.70 | $14.46 | $14.50 | $11.89 | 43,144 |
| 2016-05-27 | $14.67 | $14.77 | $14.65 | $14.74 | $12.09 | 18,179 |
| 2016-05-26 | $14.65 | $14.75 | $14.62 | $14.72 | $12.08 | 28,845 |
| 2016-05-25 | $14.58 | $14.66 | $14.55 | $14.62 | $12.00 | 30,729 |
| 2016-05-24 | $14.46 | $14.61 | $14.45 | $14.61 | $11.99 | 47,716 |
| 2016-05-23 | $14.33 | $14.46 | $14.33 | $14.44 | $11.85 | 28,844 |
| 2016-05-20 | $14.27 | $14.38 | $14.27 | $14.33 | $11.76 | 25,828 |
| 2016-05-19 | $14.44 | $14.44 | $14.27 | $14.33 | $11.76 | 36,214 |
| 2016-05-18 | $14.61 | $14.65 | $14.53 | $14.56 | $11.95 | 15,768 |
| 2016-05-17 | $14.63 | $14.67 | $14.62 | $14.66 | $12.03 | 14,916 |
| 2016-05-16 | $14.60 | $14.66 | $14.58 | $14.66 | $12.03 | 25,611 |
| 2016-05-13 | $14.57 | $14.65 | $14.56 | $14.58 | $11.97 | 26,256 |
| 2016-05-12 | $14.60 | $14.67 | $14.59 | $14.60 | $11.98 | 29,072 |
| 2016-05-11 | $14.67 | $14.69 | $14.61 | $14.66 | $12.03 | 26,821 |
| 2016-05-10 | $14.60 | $14.69 | $14.58 | $14.69 | $12.02 | 15,130 |
| 2016-05-09 | $14.57 | $14.62 | $14.54 | $14.62 | $11.96 | 11,457 |
| 2016-05-06 | $14.49 | $14.55 | $14.49 | $14.54 | $11.89 | 32,169 |
| 2016-05-05 | $14.47 | $14.53 | $14.38 | $14.52 | $11.88 | 25,728 |
| 2016-05-04 | $14.39 | $14.50 | $14.37 | $14.50 | $11.86 | 23,150 |
| 2016-05-03 | $14.40 | $14.42 | $14.34 | $14.42 | $11.80 | 27,700 |
| 2016-05-02 | $14.45 | $14.47 | $14.35 | $14.35 | $11.74 | 36,490 |
| 2016-04-29 | $14.29 | $14.41 | $14.29 | $14.41 | $11.79 | 45,148 |
| 2016-04-28 | $14.36 | $14.37 | $14.28 | $14.30 | $11.70 | 21,048 |
| 2016-04-27 | $14.38 | $14.45 | $14.32 | $14.36 | $11.75 | 37,297 |
| 2016-04-26 | $14.21 | $14.39 | $14.21 | $14.39 | $11.77 | 117,589 |
| 2016-04-25 | $14.23 | $14.26 | $14.18 | $14.19 | $11.61 | 37,346 |
| 2016-04-22 | $14.23 | $14.28 | $14.20 | $14.24 | $11.65 | 30,296 |
| 2016-04-21 | $14.28 | $14.33 | $14.21 | $14.21 | $11.62 | 27,357 |
| 2016-04-20 | $14.34 | $14.38 | $14.24 | $14.28 | $11.68 | 58,665 |
| 2016-04-19 | $14.37 | $14.37 | $14.25 | $14.33 | $11.72 | 69,366 |
| 2016-04-18 | $14.31 | $14.37 | $14.27 | $14.34 | $11.73 | 38,011 |
| 2016-04-15 | $14.28 | $14.32 | $14.25 | $14.32 | $11.71 | 15,453 |
| 2016-04-14 | $14.25 | $14.30 | $14.23 | $14.25 | $11.66 | 10,247 |
| 2016-04-13 | $14.35 | $14.35 | $14.24 | $14.28 | $11.68 | 32,629 |
| 2016-04-12 | $14.31 | $14.38 | $14.31 | $14.38 | $11.73 | 12,910 |
| 2016-04-11 | $14.26 | $14.35 | $14.26 | $14.31 | $11.67 | 40,450 |
| 2016-04-08 | $14.22 | $14.27 | $14.20 | $14.26 | $11.63 | 19,937 |
| 2016-04-07 | $14.23 | $14.23 | $14.18 | $14.22 | $11.60 | 18,818 |
| 2016-04-06 | $14.23 | $14.33 | $14.20 | $14.22 | $11.60 | 20,452 |
| 2016-04-05 | $14.26 | $14.31 | $14.20 | $14.23 | $11.60 | 18,488 |
| 2016-04-04 | $14.18 | $14.27 | $14.16 | $14.23 | $11.60 | 25,612 |
| 2016-04-01 | $14.17 | $14.23 | $14.14 | $14.15 | $11.54 | 26,720 |
| 2016-03-31 | $14.10 | $14.21 | $14.10 | $14.13 | $11.52 | 28,455 |
| 2016-03-30 | $14.13 | $14.13 | $14.09 | $14.10 | $11.50 | 19,777 |
| 2016-03-29 | $14.12 | $14.13 | $14.06 | $14.11 | $11.51 | 27,181 |
| 2016-03-28 | $14.07 | $14.12 | $14.07 | $14.09 | $11.49 | 17,068 |
| 2016-03-24 | $14.05 | $14.13 | $14.05 | $14.09 | $11.49 | 21,214 |
| 2016-03-23 | $14.12 | $14.12 | $14.08 | $14.09 | $11.49 | 21,585 |
| 2016-03-22 | $14.05 | $14.15 | $14.05 | $14.10 | $11.49 | 57,590 |
| 2016-03-21 | $13.97 | $14.12 | $13.97 | $14.11 | $11.51 | 60,720 |
| 2016-03-18 | $14.00 | $14.07 | $13.95 | $13.95 | $11.38 | 25,519 |
| 2016-03-17 | $13.97 | $14.03 | $13.97 | $14.00 | $11.42 | 26,457 |
| 2016-03-16 | $13.88 | $13.99 | $13.88 | $13.99 | $11.41 | 24,986 |
| 2016-03-15 | $13.94 | $13.97 | $13.91 | $13.91 | $11.34 | 21,032 |
| 2016-03-14 | $14.02 | $14.02 | $13.91 | $13.95 | $11.38 | 26,665 |
| 2016-03-11 | $14.04 | $14.05 | $13.96 | $14.00 | $11.42 | 30,557 |
| 2016-03-10 | $14.06 | $14.11 | $13.98 | $14.02 | $11.40 | 42,407 |
| 2016-03-09 | $14.02 | $14.06 | $14.02 | $14.03 | $11.40 | 10,445 |
| 2016-03-08 | $14.01 | $14.06 | $14.01 | $14.05 | $11.42 | 20,008 |
| 2016-03-07 | $13.96 | $14.07 | $13.94 | $13.98 | $11.36 | 29,017 |
| 2016-03-04 | $13.96 | $14.01 | $13.91 | $13.92 | $11.32 | 28,125 |
| 2016-03-03 | $13.94 | $13.97 | $13.93 | $13.97 | $11.36 | 9,649 |
| 2016-03-02 | $14.01 | $14.01 | $13.91 | $13.93 | $11.32 | 28,954 |
| 2016-03-01 | $14.08 | $14.09 | $13.91 | $13.97 | $11.36 | 59,254 |
| 2016-02-29 | $14.06 | $14.13 | $14.00 | $14.05 | $11.42 | 35,375 |
| 2016-02-26 | $14.11 | $14.14 | $14.01 | $14.06 | $11.43 | 22,572 |
| 2016-02-25 | $14.14 | $14.19 | $14.06 | $14.11 | $11.47 | 33,257 |
| 2016-02-24 | $14.04 | $14.15 | $14.04 | $14.14 | $11.49 | 18,930 |
| 2016-02-23 | $13.96 | $14.09 | $13.89 | $14.07 | $11.44 | 20,763 |
| 2016-02-22 | $13.91 | $14.07 | $13.87 | $13.91 | $11.31 | 43,544 |
| 2016-02-19 | $13.84 | $13.94 | $13.84 | $13.91 | $11.31 | 25,617 |
| 2016-02-18 | $13.83 | $13.91 | $13.82 | $13.91 | $11.31 | 22,410 |
| 2016-02-17 | $13.82 | $13.91 | $13.81 | $13.87 | $11.27 | 21,638 |
| 2016-02-16 | $13.87 | $13.91 | $13.81 | $13.86 | $11.27 | 45,969 |
| 2016-02-12 | $13.99 | $14.05 | $13.86 | $13.86 | $11.27 | 50,909 |
| 2016-02-11 | $14.06 | $14.08 | $13.97 | $13.98 | $11.36 | 29,057 |
| 2016-02-10 | $14.08 | $14.08 | $13.96 | $14.02 | $11.40 | 23,112 |
| 2016-02-09 | $14.04 | $14.11 | $13.97 | $14.11 | $11.43 | 25,627 |
| 2016-02-08 | $14.20 | $14.24 | $14.04 | $14.04 | $11.38 | 18,952 |
| 2016-02-05 | $14.23 | $14.28 | $14.17 | $14.18 | $11.49 | 32,670 |
| 2016-02-04 | $14.12 | $14.15 | $14.05 | $14.12 | $11.44 | 16,978 |
| 2016-02-03 | $14.01 | $14.18 | $14.01 | $14.16 | $11.47 | 41,421 |
| 2016-02-02 | $14.00 | $14.06 | $13.92 | $14.05 | $11.38 | 24,741 |
| 2016-02-01 | $13.87 | $13.98 | $13.81 | $13.97 | $11.32 | 36,295 |
| 2016-01-29 | $13.83 | $13.93 | $13.78 | $13.87 | $11.24 | 23,453 |
| 2016-01-28 | $13.74 | $13.82 | $13.72 | $13.81 | $11.19 | 47,724 |
| 2016-01-27 | $13.85 | $13.91 | $13.72 | $13.72 | $11.12 | 28,300 |
| 2016-01-26 | $13.82 | $13.84 | $13.76 | $13.84 | $11.21 | 36,951 |
| 2016-01-25 | $13.80 | $13.89 | $13.76 | $13.76 | $11.15 | 28,728 |
| 2016-01-22 | $13.70 | $13.83 | $13.70 | $13.76 | $11.15 | 39,483 |
| 2016-01-21 | $13.59 | $13.74 | $13.59 | $13.70 | $11.10 | 37,872 |
| 2016-01-20 | $13.74 | $13.75 | $13.54 | $13.59 | $11.01 | 45,923 |
| 2016-01-19 | $13.77 | $13.80 | $13.74 | $13.74 | $11.13 | 31,878 |
| 2016-01-15 | $13.82 | $13.88 | $13.76 | $13.76 | $11.15 | 29,363 |
| 2016-01-14 | $13.77 | $13.81 | $13.74 | $13.81 | $11.19 | 21,500 |
| 2016-01-13 | $13.96 | $13.96 | $13.72 | $13.73 | $11.13 | 38,683 |
| 2016-01-12 | $13.98 | $14.01 | $13.92 | $14.00 | $11.31 | 27,326 |
| 2016-01-11 | $13.97 | $13.98 | $13.93 | $13.98 | $11.29 | 7,084 |
| 2016-01-08 | $13.90 | $13.99 | $13.85 | $13.97 | $11.29 | 19,112 |
| 2016-01-07 | $13.89 | $13.94 | $13.89 | $13.91 | $11.24 | 39,296 |
| 2016-01-06 | $13.90 | $13.93 | $13.86 | $13.89 | $11.22 | 18,886 |
| 2016-01-05 | $13.83 | $13.88 | $13.79 | $13.86 | $11.19 | 15,304 |
| 2016-01-04 | $13.73 | $13.86 | $13.73 | $13.79 | $11.14 | 39,627 |
| 2015-12-31 | $13.77 | $13.86 | $13.68 | $13.68 | $11.05 | 43,898 |
| 2015-12-30 | $13.60 | $13.75 | $13.60 | $13.75 | $11.11 | 12,667 |
| 2015-12-29 | $13.66 | $13.72 | $13.64 | $13.64 | $11.02 | 19,505 |
| 2015-12-28 | $13.63 | $13.70 | $13.60 | $13.65 | $11.03 | 22,983 |
| 2015-12-24 | $13.60 | $13.66 | $13.59 | $13.62 | $11.00 | 6,741 |
| 2015-12-23 | $13.64 | $13.66 | $13.60 | $13.65 | $11.03 | 9,148 |
| 2015-12-22 | $13.68 | $13.68 | $13.57 | $13.59 | $10.98 | 16,877 |
| 2015-12-21 | $13.65 | $13.70 | $13.61 | $13.65 | $11.03 | 23,848 |
| 2015-12-18 | $13.54 | $13.65 | $13.54 | $13.64 | $11.02 | 18,209 |
| 2015-12-17 | $13.59 | $13.65 | $13.47 | $13.47 | $10.88 | 53,566 |
| 2015-12-16 | $13.41 | $13.58 | $13.32 | $13.53 | $10.93 | 49,147 |
| 2015-12-15 | $13.45 | $13.45 | $13.37 | $13.42 | $10.84 | 19,270 |
| 2015-12-14 | $13.65 | $13.65 | $13.35 | $13.42 | $10.84 | 36,983 |
| 2015-12-11 | $13.67 | $13.71 | $13.59 | $13.61 | $10.99 | 10,738 |
| 2015-12-10 | $13.57 | $13.69 | $13.57 | $13.65 | $10.99 | 27,345 |
| 2015-12-09 | $13.63 | $13.63 | $13.55 | $13.63 | $10.97 | 10,509 |
| 2015-12-08 | $13.47 | $13.65 | $13.44 | $13.65 | $10.99 | 43,040 |
| 2015-12-07 | $13.51 | $13.56 | $13.41 | $13.47 | $10.84 | 42,820 |
| 2015-12-04 | $13.43 | $13.58 | $13.43 | $13.45 | $10.83 | 15,214 |
| 2015-12-03 | $13.48 | $13.53 | $13.38 | $13.43 | $10.81 | 39,921 |
| 2015-12-02 | $13.49 | $13.56 | $13.45 | $13.45 | $10.83 | 22,668 |
| 2015-12-01 | $13.54 | $13.54 | $13.46 | $13.46 | $10.84 | 49,635 |
| 2015-11-30 | $13.42 | $13.50 | $13.40 | $13.49 | $10.86 | 17,642 |
| 2015-11-27 | $13.49 | $13.52 | $13.44 | $13.52 | $10.88 | 1,793 |
| 2015-11-25 | $13.40 | $13.47 | $13.38 | $13.47 | $10.84 | 26,341 |
| 2015-11-24 | $13.42 | $13.45 | $13.42 | $13.45 | $10.83 | 8,407 |
| 2015-11-23 | $13.39 | $13.44 | $13.37 | $13.42 | $10.80 | 22,521 |
| 2015-11-20 | $13.32 | $13.44 | $13.32 | $13.36 | $10.76 | 32,028 |
| 2015-11-19 | $13.32 | $13.36 | $13.26 | $13.34 | $10.74 | 23,187 |
| 2015-11-18 | $13.30 | $13.35 | $13.29 | $13.33 | $10.73 | 17,182 |
| 2015-11-17 | $13.28 | $13.32 | $13.25 | $13.31 | $10.72 | 18,196 |
| 2015-11-16 | $13.34 | $13.37 | $13.31 | $13.33 | $10.73 | 33,620 |
| 2015-11-13 | $13.29 | $13.36 | $13.23 | $13.36 | $10.76 | 19,645 |
| 2015-11-12 | $13.24 | $13.30 | $13.19 | $13.28 | $10.69 | 24,240 |
| 2015-11-11 | $13.19 | $13.23 | $13.11 | $13.22 | $10.64 | 18,054 |
| 2015-11-10 | $13.10 | $13.20 | $13.06 | $13.20 | $10.63 | 26,772 |
| 2015-11-09 | $13.26 | $13.26 | $13.05 | $13.08 | $10.49 | 76,743 |
| 2015-11-06 | $13.36 | $13.39 | $13.23 | $13.30 | $10.67 | 26,761 |
| 2015-11-05 | $13.46 | $13.46 | $13.38 | $13.41 | $10.76 | 28,793 |
| 2015-11-04 | $13.43 | $13.47 | $13.37 | $13.47 | $10.81 | 39,252 |
| 2015-11-03 | $13.53 | $13.54 | $13.42 | $13.45 | $10.79 | 35,911 |
| 2015-11-02 | $13.52 | $13.52 | $13.43 | $13.51 | $10.84 | 35,040 |
| 2015-10-30 | $13.42 | $13.59 | $13.40 | $13.48 | $10.82 | 52,627 |
| 2015-10-29 | $13.41 | $13.45 | $13.36 | $13.43 | $10.78 | 9,996 |
| 2015-10-28 | $13.34 | $13.47 | $13.34 | $13.47 | $10.81 | 32,576 |
| 2015-10-27 | $13.41 | $13.45 | $13.34 | $13.34 | $10.70 | 26,283 |
| 2015-10-26 | $13.39 | $13.41 | $13.33 | $13.40 | $10.75 | 22,665 |
| 2015-10-23 | $13.33 | $13.42 | $13.33 | $13.42 | $10.77 | 21,159 |
| 2015-10-22 | $13.35 | $13.39 | $13.30 | $13.35 | $10.71 | 9,132 |
| 2015-10-21 | $13.25 | $13.35 | $13.20 | $13.35 | $10.71 | 39,837 |
| 2015-10-20 | $13.20 | $13.27 | $13.13 | $13.26 | $10.64 | 30,902 |
| 2015-10-19 | $13.24 | $13.27 | $13.22 | $13.22 | $10.61 | 22,597 |
| 2015-10-16 | $13.24 | $13.25 | $13.22 | $13.24 | $10.62 | 5,308 |
| 2015-10-15 | $13.19 | $13.24 | $13.17 | $13.20 | $10.59 | 13,230 |
| 2015-10-14 | $13.15 | $13.25 | $13.15 | $13.24 | $10.62 | 27,972 |
| 2015-10-13 | $13.11 | $13.18 | $13.10 | $13.18 | $10.57 | 28,716 |
| 2015-10-12 | $13.15 | $13.18 | $13.15 | $13.18 | $10.54 | 15,916 |
| 2015-10-09 | $13.13 | $13.17 | $13.13 | $13.16 | $10.52 | 4,279 |
| 2015-10-08 | $13.15 | $13.18 | $13.13 | $13.15 | $10.52 | 10,241 |
| 2015-10-07 | $13.10 | $13.18 | $13.10 | $13.16 | $10.52 | 11,298 |
| 2015-10-06 | $13.12 | $13.14 | $13.09 | $13.12 | $10.49 | 21,441 |
| 2015-10-05 | $13.17 | $13.17 | $13.11 | $13.12 | $10.49 | 8,389 |
| 2015-10-02 | $13.15 | $13.18 | $13.13 | $13.17 | $10.53 | 15,317 |
| 2015-10-01 | $13.13 | $13.14 | $13.08 | $13.11 | $10.48 | 23,602 |
| 2015-09-30 | $13.08 | $13.11 | $13.05 | $13.11 | $10.48 | 26,235 |
| 2015-09-29 | $13.04 | $13.10 | $13.04 | $13.04 | $10.43 | 21,461 |
| 2015-09-28 | $13.08 | $13.12 | $13.02 | $13.02 | $10.41 | 34,019 |
| 2015-09-25 | $13.09 | $13.09 | $13.03 | $13.06 | $10.44 | 14,823 |
| 2015-09-24 | $13.05 | $13.10 | $13.05 | $13.08 | $10.46 | 20,099 |
| 2015-09-23 | $13.03 | $13.08 | $13.03 | $13.08 | $10.46 | 11,737 |
| 2015-09-22 | $12.99 | $13.07 | $12.99 | $13.03 | $10.42 | 12,450 |
| 2015-09-21 | $13.03 | $13.03 | $12.96 | $13.01 | $10.40 | 57,248 |
| 2015-09-18 | $12.94 | $13.05 | $12.94 | $13.02 | $10.41 | 50,381 |
| 2015-09-17 | $12.89 | $13.01 | $12.89 | $13.01 | $10.40 | 35,084 |
| 2015-09-16 | $12.87 | $12.92 | $12.86 | $12.92 | $10.33 | 24,222 |
| 2015-09-15 | $12.94 | $12.94 | $12.86 | $12.88 | $10.30 | 49,715 |
| 2015-09-14 | $12.97 | $13.00 | $12.95 | $12.95 | $10.36 | 44,690 |
| 2015-09-11 | $12.97 | $13.04 | $12.96 | $13.02 | $10.41 | 39,395 |
| 2015-09-10 | $13.00 | $13.05 | $13.00 | $13.04 | $10.39 | 19,228 |
| 2015-09-09 | $13.03 | $13.04 | $13.00 | $13.03 | $10.38 | 27,804 |
| 2015-09-08 | $13.02 | $13.08 | $13.01 | $13.04 | $10.39 | 22,858 |
| 2015-09-04 | $12.94 | $13.07 | $12.94 | $13.07 | $10.42 | 17,292 |
| 2015-09-03 | $12.90 | $13.02 | $12.90 | $13.02 | $10.38 | 33,869 |
| 2015-09-02 | $12.94 | $12.98 | $12.92 | $12.94 | $10.31 | 26,620 |
| 2015-09-01 | $12.94 | $12.98 | $12.93 | $12.96 | $10.33 | 36,424 |
| 2015-08-31 | $12.94 | $12.98 | $12.91 | $12.96 | $10.33 | 46,127 |
| 2015-08-28 | $12.95 | $12.99 | $12.85 | $12.91 | $10.29 | 60,955 |
| 2015-08-27 | $12.91 | $13.00 | $12.91 | $12.99 | $10.35 | 27,260 |
| 2015-08-26 | $12.97 | $13.00 | $12.89 | $12.95 | $10.32 | 65,799 |
| 2015-08-25 | $13.01 | $13.01 | $12.95 | $12.98 | $10.34 | 28,308 |
| 2015-08-24 | $12.87 | $12.98 | $12.85 | $12.96 | $10.33 | 42,245 |
Nuveen Select Tax-Free Income Portfolio 2 (NXQ) News Headlines
Recent Nuveen Select Tax-Free Income Portfolio 2 (NXQ) News
Similar Companies to Nuveen Select Tax-Free Income Portfolio 2 (NXQ) 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 | -- | -- | -- |