Nuveen Municipal Credit Income Fund (NZF) Exchange: NYSE
Data as of Aug. 22, 2025
$11.93 ($-0.06) -0.50%
Nuveen Municipal Credit Income Fund - Daily Information
Click for more stock information on Nuveen Municipal Credit Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.96 |
| Previous Close | $11.93 |
| High | $11.98 |
| Low | $11.91 |
| Adjusted Open | $11.96 |
| Previous Adjusted Close | $11.93 |
| Adjusted High | $11.98 |
| Adjusted Low | $11.91 |
About Nuveen Municipal Credit Income Fund (NZF)
Nuveen Dividend Advantage Muni Fund 3
Invest in Nuveen Municipal Credit Income Fund (NZF)
Historical Stock Data for Nuveen Municipal Credit Income Fund (NZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $11.96 | $11.98 | $11.91 | $11.93 | $11.93 | 422,984 |
| 2025-07-10 | $12.01 | $12.02 | $11.97 | $11.99 | $11.99 | 508,415 |
| 2025-07-09 | $11.97 | $12.00 | $11.95 | $11.98 | $11.98 | 299,058 |
| 2025-07-08 | $11.97 | $11.99 | $11.95 | $11.97 | $11.97 | 419,963 |
| 2025-07-07 | $11.99 | $11.99 | $11.96 | $11.99 | $11.99 | 417,984 |
| 2025-07-03 | $12.02 | $12.02 | $11.96 | $12.00 | $12.00 | 282,517 |
| 2025-07-02 | $11.98 | $12.02 | $11.95 | $12.02 | $12.02 | 406,019 |
| 2025-07-01 | $11.97 | $12.00 | $11.93 | $11.98 | $11.98 | 583,135 |
| 2025-06-30 | $11.94 | $11.95 | $11.90 | $11.92 | $11.92 | 615,454 |
| 2025-06-27 | $11.89 | $11.89 | $11.83 | $11.87 | $11.87 | 357,189 |
| 2025-06-26 | $11.82 | $11.86 | $11.81 | $11.85 | $11.85 | 424,036 |
| 2025-06-25 | $11.81 | $11.84 | $11.79 | $11.82 | $11.82 | 431,674 |
| 2025-06-24 | $11.76 | $11.83 | $11.74 | $11.81 | $11.81 | 380,414 |
| 2025-06-23 | $11.76 | $11.80 | $11.74 | $11.76 | $11.76 | 415,770 |
| 2025-06-20 | $11.75 | $11.78 | $11.72 | $11.76 | $11.76 | 353,005 |
| 2025-06-18 | $11.82 | $11.82 | $11.75 | $11.75 | $11.75 | 300,075 |
| 2025-06-17 | $11.78 | $11.81 | $11.75 | $11.79 | $11.79 | 425,873 |
| 2025-06-16 | $11.82 | $11.85 | $11.76 | $11.78 | $11.78 | 680,911 |
| 2025-06-13 | $11.87 | $11.88 | $11.82 | $11.85 | $11.85 | 382,159 |
| 2025-06-12 | $11.92 | $11.99 | $11.90 | $11.95 | $11.87 | 457,026 |
| 2025-06-11 | $11.90 | $11.94 | $11.87 | $11.91 | $11.83 | 450,916 |
| 2025-06-10 | $11.88 | $11.90 | $11.84 | $11.87 | $11.79 | 360,890 |
| 2025-06-09 | $11.80 | $11.87 | $11.80 | $11.86 | $11.78 | 487,835 |
| 2025-06-06 | $11.85 | $11.86 | $11.81 | $11.83 | $11.75 | 335,066 |
| 2025-06-05 | $11.86 | $11.90 | $11.84 | $11.86 | $11.78 | 368,432 |
| 2025-06-04 | $11.86 | $11.87 | $11.82 | $11.86 | $11.78 | 472,646 |
| 2025-06-03 | $11.89 | $11.90 | $11.78 | $11.80 | $11.72 | 442,528 |
| 2025-06-02 | $11.86 | $11.89 | $11.85 | $11.86 | $11.78 | 589,656 |
| 2025-05-30 | $11.86 | $11.88 | $11.81 | $11.88 | $11.80 | 376,944 |
| 2025-05-29 | $11.81 | $11.84 | $11.77 | $11.81 | $11.73 | 376,826 |
| 2025-05-28 | $11.85 | $11.91 | $11.78 | $11.81 | $11.73 | 293,263 |
| 2025-05-27 | $11.80 | $11.87 | $11.77 | $11.87 | $11.79 | 483,518 |
| 2025-05-23 | $11.70 | $11.75 | $11.69 | $11.72 | $11.64 | 253,875 |
| 2025-05-22 | $11.72 | $11.81 | $11.64 | $11.75 | $11.67 | 559,270 |
| 2025-05-21 | $11.85 | $11.89 | $11.71 | $11.71 | $11.63 | 533,614 |
| 2025-05-20 | $11.91 | $11.95 | $11.89 | $11.89 | $11.81 | 319,113 |
| 2025-05-19 | $11.81 | $11.95 | $11.81 | $11.93 | $11.85 | 354,240 |
| 2025-05-16 | $11.95 | $11.99 | $11.90 | $11.92 | $11.84 | 399,460 |
| 2025-05-15 | $11.80 | $11.96 | $11.80 | $11.92 | $11.84 | 371,008 |
| 2025-05-14 | $12.00 | $12.02 | $11.88 | $11.88 | $11.72 | 438,942 |
| 2025-05-13 | $12.01 | $12.01 | $11.97 | $11.98 | $11.82 | 416,034 |
| 2025-05-12 | $12.07 | $12.08 | $11.98 | $12.02 | $11.86 | 376,632 |
| 2025-05-09 | $12.03 | $12.05 | $12.00 | $12.03 | $11.87 | 441,536 |
| 2025-05-08 | $12.03 | $12.06 | $12.00 | $12.00 | $11.84 | 274,953 |
| 2025-05-07 | $12.00 | $12.05 | $11.98 | $11.99 | $11.83 | 286,562 |
| 2025-05-06 | $11.95 | $12.00 | $11.94 | $11.97 | $11.81 | 389,566 |
| 2025-05-05 | $11.99 | $12.00 | $11.93 | $11.95 | $11.79 | 286,510 |
| 2025-05-02 | $11.98 | $12.03 | $11.97 | $12.00 | $11.84 | 315,722 |
| 2025-05-01 | $12.00 | $12.04 | $11.95 | $11.99 | $11.83 | 555,509 |
| 2025-04-30 | $11.81 | $11.93 | $11.81 | $11.91 | $11.75 | 545,434 |
| 2025-04-29 | $11.84 | $11.87 | $11.81 | $11.82 | $11.66 | 375,886 |
| 2025-04-28 | $11.84 | $11.89 | $11.80 | $11.84 | $11.68 | 405,572 |
| 2025-04-25 | $11.79 | $11.85 | $11.76 | $11.84 | $11.68 | 301,771 |
| 2025-04-24 | $11.69 | $11.77 | $11.66 | $11.73 | $11.57 | 498,502 |
| 2025-04-23 | $11.60 | $11.69 | $11.55 | $11.59 | $11.44 | 419,568 |
| 2025-04-22 | $11.49 | $11.58 | $11.42 | $11.48 | $11.33 | 393,072 |
| 2025-04-21 | $11.57 | $11.62 | $11.42 | $11.42 | $11.27 | 539,079 |
| 2025-04-17 | $11.54 | $11.65 | $11.54 | $11.60 | $11.45 | 430,212 |
| 2025-04-16 | $11.61 | $11.62 | $11.53 | $11.54 | $11.39 | 254,937 |
| 2025-04-15 | $11.58 | $11.70 | $11.54 | $11.60 | $11.45 | 453,017 |
| 2025-04-14 | $11.56 | $11.66 | $11.54 | $11.61 | $11.38 | 589,010 |
| 2025-04-11 | $11.47 | $11.51 | $11.32 | $11.50 | $11.27 | 520,409 |
| 2025-04-10 | $11.54 | $11.60 | $11.37 | $11.47 | $11.24 | 838,695 |
| 2025-04-09 | $11.17 | $11.69 | $10.98 | $11.69 | $11.46 | 1,845,030 |
| 2025-04-08 | $11.69 | $11.84 | $11.30 | $11.34 | $11.11 | 1,158,785 |
| 2025-04-07 | $11.62 | $11.87 | $11.52 | $11.67 | $11.44 | 1,269,352 |
| 2025-04-04 | $12.24 | $12.28 | $11.96 | $11.96 | $11.96 | 1,167,106 |
| 2025-04-03 | $12.27 | $12.31 | $12.23 | $12.28 | $12.28 | 422,408 |
| 2025-04-02 | $12.37 | $12.39 | $12.25 | $12.27 | $12.27 | 274,490 |
| 2025-04-01 | $12.30 | $12.38 | $12.28 | $12.35 | $12.35 | 516,866 |
| 2025-03-31 | $12.17 | $12.25 | $12.10 | $12.23 | $12.23 | 442,908 |
| 2025-03-28 | $12.08 | $12.12 | $12.05 | $12.09 | $12.09 | 290,858 |
| 2025-03-27 | $12.05 | $12.07 | $12.01 | $12.04 | $12.04 | 333,413 |
| 2025-03-26 | $12.20 | $12.20 | $12.03 | $12.03 | $12.03 | 562,645 |
| 2025-03-25 | $12.30 | $12.30 | $12.16 | $12.20 | $12.20 | 351,678 |
| 2025-03-24 | $12.30 | $12.35 | $12.23 | $12.26 | $12.26 | 400,602 |
| 2025-03-21 | $12.19 | $12.28 | $12.18 | $12.24 | $12.24 | 404,601 |
| 2025-03-20 | $12.15 | $12.24 | $12.15 | $12.18 | $12.18 | 670,935 |
| 2025-03-19 | $12.15 | $12.19 | $12.10 | $12.11 | $12.11 | 544,733 |
| 2025-03-18 | $12.25 | $12.27 | $12.19 | $12.22 | $12.22 | 503,680 |
| 2025-03-17 | $12.27 | $12.30 | $12.21 | $12.24 | $12.24 | 491,240 |
| 2025-03-14 | $12.31 | $12.35 | $12.25 | $12.26 | $12.26 | 403,830 |
| 2025-03-13 | $12.42 | $12.47 | $12.35 | $12.39 | $12.31 | 348,925 |
| 2025-03-12 | $12.48 | $12.51 | $12.36 | $12.42 | $12.42 | 372,144 |
| 2025-03-11 | $12.46 | $12.49 | $12.41 | $12.44 | $12.44 | 396,976 |
| 2025-03-10 | $12.47 | $12.48 | $12.38 | $12.44 | $12.44 | 377,442 |
| 2025-03-07 | $12.56 | $12.56 | $12.38 | $12.43 | $12.43 | 548,517 |
| 2025-03-06 | $12.56 | $12.59 | $12.46 | $12.51 | $12.51 | 470,145 |
| 2025-03-05 | $12.63 | $12.66 | $12.51 | $12.63 | $12.63 | 582,404 |
| 2025-03-04 | $12.66 | $12.68 | $12.53 | $12.63 | $12.63 | 640,465 |
| 2025-03-03 | $12.70 | $12.75 | $12.64 | $12.66 | $12.66 | 463,852 |
| 2025-02-28 | $12.68 | $12.70 | $12.64 | $12.68 | $12.68 | 535,774 |
| 2025-02-27 | $12.74 | $12.74 | $12.61 | $12.63 | $12.63 | 528,643 |
| 2025-02-26 | $12.70 | $12.72 | $12.66 | $12.68 | $12.68 | 506,793 |
| 2025-02-25 | $12.67 | $12.75 | $12.65 | $12.69 | $12.69 | 431,281 |
| 2025-02-24 | $12.62 | $12.65 | $12.61 | $12.63 | $12.63 | 288,321 |
| 2025-02-21 | $12.66 | $12.66 | $12.61 | $12.64 | $12.64 | 288,353 |
| 2025-02-20 | $12.66 | $12.67 | $12.57 | $12.64 | $12.64 | 448,827 |
| 2025-02-19 | $12.68 | $12.70 | $12.61 | $12.63 | $12.63 | 444,889 |
| 2025-02-18 | $12.65 | $12.70 | $12.61 | $12.68 | $12.68 | 494,742 |
| 2025-02-14 | $12.59 | $12.67 | $12.56 | $12.67 | $12.67 | 445,450 |
| 2025-02-13 | $12.52 | $12.63 | $12.50 | $12.60 | $12.52 | 496,736 |
| 2025-02-12 | $12.50 | $12.52 | $12.43 | $12.49 | $12.41 | 699,366 |
| 2025-02-11 | $12.60 | $12.62 | $12.58 | $12.60 | $12.52 | 360,585 |
| 2025-02-10 | $12.63 | $12.65 | $12.59 | $12.61 | $12.53 | 379,091 |
| 2025-02-07 | $12.63 | $12.66 | $12.57 | $12.57 | $12.49 | 358,814 |
| 2025-02-06 | $12.65 | $12.69 | $12.59 | $12.62 | $12.54 | 458,671 |
| 2025-02-05 | $12.69 | $12.73 | $12.61 | $12.65 | $12.57 | 494,600 |
| 2025-02-04 | $12.60 | $12.65 | $12.54 | $12.62 | $12.54 | 494,540 |
| 2025-02-03 | $12.58 | $12.62 | $12.54 | $12.59 | $12.51 | 777,387 |
| 2025-01-31 | $12.48 | $12.58 | $12.45 | $12.58 | $12.50 | 492,916 |
| 2025-01-30 | $12.40 | $12.43 | $12.37 | $12.43 | $12.35 | 337,273 |
| 2025-01-29 | $12.37 | $12.41 | $12.25 | $12.35 | $12.27 | 350,609 |
| 2025-01-28 | $12.44 | $12.46 | $12.31 | $12.35 | $12.27 | 551,953 |
| 2025-01-27 | $12.44 | $12.50 | $12.37 | $12.42 | $12.34 | 526,259 |
| 2025-01-24 | $12.32 | $12.37 | $12.28 | $12.35 | $12.27 | 262,309 |
| 2025-01-23 | $12.34 | $12.38 | $12.24 | $12.29 | $12.21 | 511,917 |
| 2025-01-22 | $12.39 | $12.41 | $12.28 | $12.37 | $12.29 | 439,037 |
| 2025-01-21 | $12.36 | $12.38 | $12.28 | $12.38 | $12.30 | 526,449 |
| 2025-01-17 | $12.24 | $12.29 | $12.23 | $12.26 | $12.18 | 375,347 |
| 2025-01-16 | $12.29 | $12.29 | $12.20 | $12.23 | $12.15 | 480,760 |
| 2025-01-15 | $12.26 | $12.34 | $12.21 | $12.24 | $12.16 | 602,360 |
| 2025-01-14 | $12.16 | $12.24 | $12.15 | $12.21 | $12.06 | 522,449 |
| 2025-01-13 | $12.18 | $12.18 | $12.06 | $12.15 | $12.00 | 744,096 |
| 2025-01-10 | $12.19 | $12.23 | $12.10 | $12.16 | $12.01 | 919,460 |
| 2025-01-08 | $12.33 | $12.40 | $12.20 | $12.23 | $12.08 | 1,024,158 |
| 2025-01-07 | $12.39 | $12.41 | $12.29 | $12.34 | $12.18 | 530,160 |
| 2025-01-06 | $12.42 | $12.42 | $12.32 | $12.39 | $12.23 | 589,269 |
| 2025-01-03 | $12.38 | $12.44 | $12.36 | $12.42 | $12.26 | 612,131 |
| 2025-01-02 | $12.22 | $12.35 | $12.21 | $12.34 | $12.18 | 508,413 |
| 2024-12-31 | $12.15 | $12.27 | $12.11 | $12.17 | $12.02 | 1,743,144 |
| 2024-12-30 | $12.10 | $12.17 | $12.09 | $12.12 | $11.97 | 1,363,073 |
| 2024-12-27 | $12.28 | $12.31 | $12.10 | $12.12 | $11.97 | 1,240,231 |
| 2024-12-26 | $12.17 | $12.28 | $12.16 | $12.28 | $12.12 | 1,143,400 |
| 2024-12-24 | $12.15 | $12.22 | $12.10 | $12.17 | $12.02 | 740,124 |
| 2024-12-23 | $12.27 | $12.28 | $12.19 | $12.20 | $12.05 | 748,816 |
| 2024-12-20 | $12.25 | $12.37 | $12.22 | $12.27 | $12.11 | 912,571 |
| 2024-12-19 | $12.35 | $12.47 | $12.15 | $12.21 | $12.06 | 1,379,167 |
| 2024-12-18 | $12.51 | $12.56 | $12.36 | $12.39 | $12.23 | 1,027,165 |
| 2024-12-17 | $12.65 | $12.65 | $12.48 | $12.53 | $12.37 | 1,265,870 |
| 2024-12-16 | $12.75 | $12.79 | $12.61 | $12.63 | $12.47 | 1,007,392 |
| 2024-12-13 | $12.79 | $12.79 | $12.67 | $12.70 | $12.54 | 772,475 |
| 2024-12-12 | $13.02 | $13.02 | $12.85 | $12.86 | $12.62 | 949,742 |
| 2024-12-11 | $13.05 | $13.06 | $12.96 | $13.00 | $12.76 | 678,529 |
| 2024-12-10 | $13.03 | $13.04 | $12.97 | $13.00 | $12.76 | 504,166 |
| 2024-12-09 | $13.04 | $13.05 | $12.98 | $13.01 | $12.77 | 409,214 |
| 2024-12-06 | $13.02 | $13.03 | $12.95 | $13.02 | $12.78 | 519,893 |
| 2024-12-05 | $13.05 | $13.05 | $12.91 | $12.92 | $12.68 | 578,528 |
| 2024-12-04 | $13.02 | $13.08 | $13.00 | $13.05 | $12.80 | 575,166 |
| 2024-12-03 | $13.09 | $13.09 | $12.97 | $13.02 | $12.78 | 590,105 |
| 2024-12-02 | $13.08 | $13.09 | $13.01 | $13.05 | $12.80 | 593,174 |
| 2024-11-29 | $13.01 | $13.08 | $13.01 | $13.03 | $12.79 | 279,790 |
| 2024-11-27 | $12.81 | $12.95 | $12.81 | $12.95 | $12.71 | 525,402 |
| 2024-11-26 | $12.67 | $12.79 | $12.62 | $12.75 | $12.51 | 549,812 |
| 2024-11-25 | $12.78 | $12.85 | $12.69 | $12.69 | $12.45 | 672,330 |
| 2024-11-22 | $12.66 | $12.72 | $12.62 | $12.71 | $12.47 | 369,104 |
| 2024-11-21 | $12.63 | $12.65 | $12.59 | $12.62 | $12.38 | 259,152 |
| 2024-11-20 | $12.60 | $12.64 | $12.55 | $12.58 | $12.34 | 463,647 |
| 2024-11-19 | $12.57 | $12.61 | $12.55 | $12.58 | $12.34 | 369,626 |
| 2024-11-18 | $12.56 | $12.65 | $12.55 | $12.56 | $12.32 | 476,728 |
| 2024-11-15 | $12.57 | $12.62 | $12.53 | $12.59 | $12.35 | 464,932 |
| 2024-11-14 | $12.65 | $12.72 | $12.63 | $12.67 | $12.35 | 529,166 |
| 2024-11-13 | $12.69 | $12.71 | $12.60 | $12.64 | $12.32 | 646,779 |
| 2024-11-12 | $12.65 | $12.68 | $12.56 | $12.65 | $12.33 | 513,512 |
| 2024-11-11 | $12.69 | $12.70 | $12.62 | $12.68 | $12.36 | 435,112 |
| 2024-11-08 | $12.60 | $12.72 | $12.60 | $12.62 | $12.31 | 949,501 |
| 2024-11-07 | $12.50 | $12.57 | $12.49 | $12.55 | $12.24 | 701,206 |
| 2024-11-06 | $12.49 | $12.50 | $12.38 | $12.47 | $12.16 | 850,215 |
| 2024-11-05 | $12.51 | $12.58 | $12.45 | $12.58 | $12.27 | 362,774 |
| 2024-11-04 | $12.55 | $12.61 | $12.45 | $12.45 | $12.14 | 1,132,058 |
| 2024-11-01 | $12.74 | $12.77 | $12.47 | $12.50 | $12.19 | 1,818,269 |
| 2024-10-31 | $12.57 | $12.71 | $12.54 | $12.69 | $12.37 | 562,969 |
| 2024-10-30 | $12.54 | $12.57 | $12.47 | $12.57 | $12.26 | 335,481 |
| 2024-10-29 | $12.49 | $12.51 | $12.41 | $12.50 | $12.19 | 640,735 |
| 2024-10-28 | $12.60 | $12.65 | $12.53 | $12.54 | $12.23 | 648,662 |
| 2024-10-25 | $12.54 | $12.65 | $12.54 | $12.56 | $12.25 | 601,553 |
| 2024-10-24 | $12.58 | $12.60 | $12.50 | $12.54 | $12.23 | 676,520 |
| 2024-10-23 | $12.75 | $12.79 | $12.58 | $12.61 | $12.30 | 761,318 |
| 2024-10-22 | $12.83 | $12.85 | $12.76 | $12.79 | $12.47 | 456,901 |
| 2024-10-21 | $12.90 | $12.91 | $12.77 | $12.79 | $12.47 | 449,594 |
| 2024-10-18 | $12.91 | $12.94 | $12.89 | $12.92 | $12.92 | 421,238 |
| 2024-10-17 | $12.88 | $12.91 | $12.86 | $12.89 | $12.89 | 630,068 |
| 2024-10-16 | $12.88 | $12.89 | $12.83 | $12.89 | $12.89 | 563,932 |
| 2024-10-15 | $12.84 | $12.88 | $12.82 | $12.85 | $12.85 | 630,461 |
| 2024-10-14 | $12.94 | $12.96 | $12.88 | $12.89 | $12.81 | 437,302 |
| 2024-10-11 | $12.89 | $12.97 | $12.87 | $12.94 | $12.86 | 510,757 |
| 2024-10-10 | $12.89 | $12.91 | $12.86 | $12.88 | $12.80 | 639,697 |
| 2024-10-09 | $12.87 | $12.90 | $12.83 | $12.86 | $12.78 | 804,345 |
| 2024-10-08 | $12.88 | $12.90 | $12.84 | $12.88 | $12.80 | 789,163 |
| 2024-10-07 | $12.99 | $12.99 | $12.86 | $12.88 | $12.80 | 712,566 |
| 2024-10-04 | $12.98 | $13.00 | $12.93 | $13.00 | $12.92 | 655,458 |
| 2024-10-03 | $13.03 | $13.08 | $12.98 | $13.04 | $12.96 | 683,611 |
| 2024-10-02 | $13.08 | $13.08 | $13.01 | $13.04 | $12.96 | 617,794 |
| 2024-10-01 | $13.20 | $13.24 | $13.06 | $13.10 | $13.02 | 1,013,642 |
| 2024-09-30 | $13.05 | $13.13 | $13.04 | $13.10 | $13.02 | 719,750 |
| 2024-09-27 | $12.97 | $13.02 | $12.95 | $13.01 | $12.93 | 438,350 |
| 2024-09-26 | $12.91 | $12.97 | $12.91 | $12.93 | $12.85 | 432,132 |
| 2024-09-25 | $13.02 | $13.02 | $12.91 | $12.91 | $12.83 | 449,260 |
| 2024-09-24 | $12.99 | $13.00 | $12.95 | $12.99 | $12.91 | 637,456 |
| 2024-09-23 | $13.03 | $13.04 | $12.98 | $12.98 | $12.90 | 648,777 |
| 2024-09-20 | $13.05 | $13.05 | $12.99 | $13.01 | $12.93 | 418,661 |
| 2024-09-19 | $12.99 | $13.04 | $12.95 | $13.03 | $12.95 | 685,457 |
| 2024-09-18 | $12.98 | $13.00 | $12.94 | $12.97 | $12.89 | 603,292 |
| 2024-09-17 | $12.98 | $12.99 | $12.91 | $12.98 | $12.90 | 954,236 |
| 2024-09-16 | $13.00 | $13.00 | $12.93 | $12.98 | $12.90 | 493,549 |
| 2024-09-13 | $13.06 | $13.07 | $12.97 | $12.98 | $12.90 | 704,128 |
| 2024-09-12 | $12.99 | $13.08 | $12.98 | $13.05 | $12.89 | 1,140,334 |
| 2024-09-11 | $12.93 | $12.97 | $12.92 | $12.96 | $12.80 | 1,255,296 |
| 2024-09-10 | $12.88 | $12.93 | $12.86 | $12.92 | $12.76 | 1,628,966 |
| 2024-09-09 | $12.83 | $12.88 | $12.82 | $12.88 | $12.72 | 701,202 |
| 2024-09-06 | $12.87 | $12.90 | $12.82 | $12.83 | $12.67 | 995,620 |
| 2024-09-05 | $12.85 | $12.86 | $12.80 | $12.85 | $12.69 | 871,080 |
| 2024-09-04 | $12.81 | $12.85 | $12.80 | $12.84 | $12.68 | 791,903 |
| 2024-09-03 | $12.78 | $12.81 | $12.76 | $12.80 | $12.64 | 726,181 |
| 2024-08-30 | $12.76 | $12.76 | $12.73 | $12.75 | $12.59 | 762,378 |
| 2024-08-29 | $12.73 | $12.73 | $12.70 | $12.73 | $12.57 | 616,147 |
| 2024-08-28 | $12.75 | $12.75 | $12.72 | $12.72 | $12.56 | 598,448 |
| 2024-08-27 | $12.74 | $12.74 | $12.71 | $12.74 | $12.58 | 490,975 |
| 2024-08-26 | $12.75 | $12.75 | $12.72 | $12.74 | $12.58 | 378,578 |
| 2024-08-23 | $12.71 | $12.74 | $12.70 | $12.72 | $12.56 | 417,062 |
| 2024-08-22 | $12.74 | $12.75 | $12.68 | $12.70 | $12.55 | 326,704 |
| 2024-08-21 | $12.75 | $12.76 | $12.72 | $12.74 | $12.58 | 446,327 |
| 2024-08-20 | $12.72 | $12.73 | $12.69 | $12.73 | $12.57 | 407,873 |
| 2024-08-19 | $12.70 | $12.70 | $12.67 | $12.69 | $12.54 | 542,144 |
| 2024-08-16 | $12.71 | $12.72 | $12.66 | $12.69 | $12.54 | 518,011 |
| 2024-08-15 | $12.71 | $12.71 | $12.63 | $12.66 | $12.51 | 742,435 |
| 2024-08-14 | $12.82 | $12.84 | $12.80 | $12.81 | $12.57 | 740,338 |
| 2024-08-13 | $12.80 | $12.82 | $12.78 | $12.79 | $12.56 | 782,038 |
| 2024-08-12 | $12.80 | $12.80 | $12.75 | $12.79 | $12.56 | 502,724 |
| 2024-08-09 | $12.85 | $12.87 | $12.77 | $12.81 | $12.57 | 781,261 |
| 2024-08-08 | $12.86 | $12.86 | $12.78 | $12.83 | $12.59 | 462,548 |
| 2024-08-07 | $12.88 | $12.89 | $12.83 | $12.85 | $12.61 | 922,855 |
| 2024-08-06 | $12.79 | $12.89 | $12.75 | $12.86 | $12.62 | 679,883 |
| 2024-08-05 | $12.82 | $12.85 | $12.70 | $12.75 | $12.52 | 1,234,108 |
| 2024-08-02 | $12.87 | $12.89 | $12.86 | $12.88 | $12.64 | 744,064 |
| 2024-08-01 | $12.77 | $12.82 | $12.70 | $12.81 | $12.57 | 2,173,824 |
| 2024-07-31 | $12.59 | $12.66 | $12.55 | $12.63 | $12.40 | 712,130 |
| 2024-07-30 | $12.44 | $12.55 | $12.38 | $12.55 | $12.32 | 629,437 |
| 2024-07-29 | $12.42 | $12.48 | $12.39 | $12.39 | $12.16 | 335,141 |
| 2024-07-26 | $12.35 | $12.42 | $12.33 | $12.41 | $12.41 | 284,035 |
| 2024-07-25 | $12.28 | $12.36 | $12.26 | $12.33 | $12.33 | 1,068,512 |
| 2024-07-24 | $12.30 | $12.36 | $12.24 | $12.25 | $12.25 | 740,480 |
| 2024-07-23 | $12.35 | $12.36 | $12.29 | $12.33 | $12.33 | 805,182 |
| 2024-07-22 | $12.32 | $12.33 | $12.25 | $12.32 | $12.32 | 772,086 |
| 2024-07-19 | $12.30 | $12.33 | $12.27 | $12.29 | $12.29 | 1,484,520 |
| 2024-07-18 | $12.35 | $12.38 | $12.28 | $12.30 | $12.30 | 829,250 |
| 2024-07-17 | $12.35 | $12.37 | $12.30 | $12.36 | $12.36 | 564,232 |
| 2024-07-16 | $12.41 | $12.47 | $12.36 | $12.36 | $12.36 | 876,864 |
| 2024-07-15 | $12.44 | $12.44 | $12.35 | $12.38 | $12.38 | 742,329 |
| 2024-07-12 | $12.46 | $12.56 | $12.45 | $12.54 | $12.46 | 683,572 |
| 2024-07-11 | $12.40 | $12.50 | $12.39 | $12.45 | $12.37 | 803,850 |
| 2024-07-10 | $12.39 | $12.40 | $12.32 | $12.34 | $12.26 | 1,082,506 |
| 2024-07-09 | $12.37 | $12.37 | $12.31 | $12.33 | $12.25 | 729,661 |
| 2024-07-08 | $12.36 | $12.39 | $12.32 | $12.35 | $12.27 | 718,854 |
| 2024-07-05 | $12.46 | $12.46 | $12.36 | $12.39 | $12.31 | 745,313 |
| 2024-07-03 | $12.46 | $12.47 | $12.38 | $12.41 | $12.41 | 651,141 |
| 2024-07-02 | $12.34 | $12.44 | $12.33 | $12.38 | $12.38 | 986,812 |
| 2024-07-01 | $12.34 | $12.39 | $12.30 | $12.34 | $12.34 | 509,021 |
| 2024-06-28 | $12.43 | $12.49 | $12.35 | $12.35 | $12.35 | 924,919 |
| 2024-06-27 | $12.40 | $12.44 | $12.38 | $12.40 | $12.40 | 406,102 |
| 2024-06-26 | $12.38 | $12.38 | $12.35 | $12.37 | $12.37 | 426,540 |
| 2024-06-25 | $12.41 | $12.41 | $12.36 | $12.40 | $12.40 | 404,757 |
| 2024-06-24 | $12.44 | $12.44 | $12.39 | $12.39 | $12.39 | 512,981 |
| 2024-06-21 | $12.45 | $12.46 | $12.34 | $12.41 | $12.41 | 392,919 |
| 2024-06-20 | $12.42 | $12.42 | $12.37 | $12.42 | $12.42 | 548,981 |
| 2024-06-18 | $12.37 | $12.45 | $12.36 | $12.43 | $12.43 | 396,436 |
| 2024-06-17 | $12.30 | $12.37 | $12.28 | $12.34 | $12.34 | 538,123 |
| 2024-06-14 | $12.34 | $12.38 | $12.27 | $12.33 | $12.33 | 466,111 |
| 2024-06-13 | $12.36 | $12.40 | $12.34 | $12.37 | $12.29 | 342,519 |
| 2024-06-12 | $12.41 | $12.44 | $12.29 | $12.32 | $12.24 | 528,997 |
| 2024-06-11 | $12.23 | $12.29 | $12.20 | $12.27 | $12.19 | 544,141 |
| 2024-06-10 | $12.20 | $12.26 | $12.20 | $12.26 | $12.18 | 453,357 |
| 2024-06-07 | $12.13 | $12.21 | $12.08 | $12.21 | $12.13 | 590,464 |
| 2024-06-06 | $12.17 | $12.21 | $12.14 | $12.21 | $12.13 | 622,657 |
| 2024-06-05 | $12.17 | $12.19 | $12.12 | $12.15 | $12.07 | 640,774 |
| 2024-06-04 | $12.14 | $12.17 | $12.07 | $12.10 | $12.02 | 332,663 |
| 2024-06-03 | $12.02 | $12.06 | $11.96 | $11.98 | $11.90 | 434,346 |
| 2024-05-31 | $11.85 | $11.92 | $11.84 | $11.92 | $11.84 | 284,627 |
| 2024-05-30 | $11.81 | $11.81 | $11.77 | $11.80 | $11.72 | 356,922 |
| 2024-05-29 | $11.80 | $11.81 | $11.74 | $11.75 | $11.67 | 507,087 |
| 2024-05-28 | $11.93 | $11.95 | $11.81 | $11.83 | $11.75 | 592,514 |
| 2024-05-24 | $11.93 | $11.93 | $11.89 | $11.92 | $11.84 | 349,564 |
| 2024-05-23 | $12.01 | $12.02 | $11.86 | $11.89 | $11.81 | 639,830 |
| 2024-05-22 | $12.08 | $12.09 | $11.98 | $11.99 | $11.91 | 392,282 |
| 2024-05-21 | $12.08 | $12.09 | $12.04 | $12.06 | $11.98 | 432,821 |
| 2024-05-20 | $12.08 | $12.08 | $12.05 | $12.07 | $11.99 | 323,763 |
| 2024-05-17 | $12.08 | $12.08 | $12.03 | $12.06 | $12.06 | 288,304 |
| 2024-05-16 | $12.07 | $12.09 | $12.02 | $12.08 | $12.08 | 276,995 |
| 2024-05-15 | $12.01 | $12.07 | $12.00 | $12.06 | $12.06 | 429,275 |
| 2024-05-14 | $11.94 | $11.97 | $11.91 | $11.95 | $11.95 | 494,636 |
| 2024-05-13 | $12.04 | $12.05 | $12.00 | $12.00 | $11.94 | 449,044 |
| 2024-05-10 | $12.10 | $12.11 | $12.01 | $12.04 | $11.98 | 250,980 |
| 2024-05-09 | $12.09 | $12.12 | $12.07 | $12.10 | $12.04 | 478,475 |
| 2024-05-08 | $12.06 | $12.07 | $12.04 | $12.07 | $12.07 | 493,387 |
| 2024-05-07 | $12.05 | $12.07 | $12.01 | $12.06 | $12.06 | 313,810 |
| 2024-05-06 | $11.92 | $11.95 | $11.90 | $11.95 | $11.95 | 401,592 |
| 2024-05-03 | $11.85 | $11.88 | $11.84 | $11.88 | $11.88 | 424,062 |
| 2024-05-02 | $11.74 | $11.78 | $11.71 | $11.78 | $11.78 | 256,409 |
| 2024-05-01 | $11.73 | $11.79 | $11.69 | $11.74 | $11.74 | 455,303 |
| 2024-04-30 | $11.67 | $11.70 | $11.65 | $11.69 | $11.69 | 352,471 |
| 2024-04-29 | $11.71 | $11.73 | $11.69 | $11.73 | $11.73 | 343,239 |
| 2024-04-26 | $11.67 | $11.73 | $11.67 | $11.70 | $11.70 | 391,041 |
| 2024-04-25 | $11.65 | $11.68 | $11.63 | $11.67 | $11.67 | 269,065 |
| 2024-04-24 | $11.79 | $11.82 | $11.73 | $11.77 | $11.77 | 445,422 |
| 2024-04-23 | $11.75 | $11.80 | $11.72 | $11.80 | $11.80 | 348,713 |
| 2024-04-22 | $11.77 | $11.79 | $11.68 | $11.71 | $11.71 | 381,024 |
| 2024-04-19 | $11.80 | $11.83 | $11.75 | $11.76 | $11.76 | 227,409 |
| 2024-04-18 | $11.77 | $11.79 | $11.73 | $11.76 | $11.76 | 302,177 |
| 2024-04-17 | $11.81 | $11.83 | $11.73 | $11.82 | $11.82 | 373,748 |
| 2024-04-16 | $11.65 | $11.81 | $11.63 | $11.73 | $11.73 | 969,379 |
| 2024-04-15 | $11.75 | $11.75 | $11.67 | $11.69 | $11.69 | 647,926 |
| 2024-04-12 | $11.85 | $11.89 | $11.81 | $11.81 | $11.81 | 297,411 |
| 2024-04-11 | $11.87 | $11.90 | $11.78 | $11.86 | $11.80 | 594,770 |
| 2024-04-10 | $11.90 | $11.91 | $11.78 | $11.82 | $11.76 | 455,530 |
| 2024-04-09 | $11.98 | $12.00 | $11.94 | $11.96 | $11.90 | 221,377 |
| 2024-04-08 | $11.97 | $11.99 | $11.95 | $11.96 | $11.90 | 487,900 |
| 2024-04-05 | $11.96 | $11.96 | $11.93 | $11.94 | $11.94 | 391,645 |
| 2024-04-04 | $12.00 | $12.05 | $11.98 | $11.99 | $11.99 | 396,962 |
| 2024-04-03 | $12.00 | $12.02 | $11.94 | $11.98 | $11.98 | 795,135 |
| 2024-04-02 | $12.05 | $12.07 | $12.01 | $12.07 | $12.07 | 832,055 |
| 2024-04-01 | $12.22 | $12.23 | $12.05 | $12.10 | $12.10 | 486,313 |
| 2024-03-28 | $12.18 | $12.25 | $12.16 | $12.24 | $12.24 | 606,900 |
| 2024-03-27 | $12.16 | $12.17 | $12.12 | $12.17 | $12.17 | 332,349 |
| 2024-03-26 | $12.12 | $12.15 | $12.10 | $12.12 | $12.12 | 499,166 |
| 2024-03-25 | $12.15 | $12.15 | $12.08 | $12.09 | $12.09 | 368,363 |
| 2024-03-22 | $12.08 | $12.10 | $12.07 | $12.10 | $12.10 | 261,980 |
| 2024-03-21 | $12.09 | $12.09 | $12.01 | $12.03 | $12.03 | 297,686 |
| 2024-03-20 | $12.04 | $12.05 | $11.98 | $12.04 | $12.04 | 348,710 |
| 2024-03-19 | $12.10 | $12.10 | $12.00 | $12.01 | $12.01 | 301,202 |
| 2024-03-18 | $12.08 | $12.09 | $12.02 | $12.06 | $12.06 | 389,863 |
| 2024-03-15 | $11.94 | $12.00 | $11.90 | $11.99 | $11.99 | 359,840 |
| 2024-03-14 | $12.05 | $12.08 | $11.89 | $11.93 | $11.93 | 513,190 |
| 2024-03-13 | $12.14 | $12.16 | $12.12 | $12.13 | $12.07 | 302,638 |
| 2024-03-12 | $12.15 | $12.17 | $12.09 | $12.12 | $12.06 | 609,303 |
| 2024-03-11 | $12.29 | $12.29 | $12.12 | $12.14 | $12.08 | 435,750 |
| 2024-03-08 | $12.18 | $12.21 | $12.13 | $12.15 | $12.09 | 1,000,954 |
| 2024-03-07 | $12.17 | $12.21 | $12.15 | $12.17 | $12.11 | 478,352 |
| 2024-03-06 | $12.11 | $12.16 | $12.08 | $12.14 | $12.08 | 562,159 |
| 2024-03-05 | $12.04 | $12.11 | $12.02 | $12.11 | $12.05 | 477,552 |
| 2024-03-04 | $11.94 | $12.04 | $11.93 | $11.98 | $11.92 | 430,128 |
| 2024-03-01 | $11.96 | $11.99 | $11.90 | $11.98 | $11.92 | 458,844 |
| 2024-02-29 | $11.93 | $11.97 | $11.93 | $11.95 | $11.89 | 434,685 |
| 2024-02-28 | $11.86 | $11.91 | $11.83 | $11.90 | $11.84 | 368,961 |
| 2024-02-27 | $11.88 | $11.89 | $11.81 | $11.83 | $11.77 | 358,524 |
| 2024-02-26 | $11.95 | $11.95 | $11.84 | $11.88 | $11.82 | 336,840 |
| 2024-02-23 | $11.91 | $11.95 | $11.89 | $11.92 | $11.86 | 358,379 |
| 2024-02-22 | $11.95 | $11.97 | $11.91 | $11.91 | $11.85 | 387,304 |
| 2024-02-21 | $11.89 | $11.92 | $11.88 | $11.92 | $11.86 | 353,125 |
| 2024-02-20 | $11.87 | $11.89 | $11.85 | $11.86 | $11.80 | 373,809 |
| 2024-02-16 | $11.85 | $11.87 | $11.82 | $11.86 | $11.80 | 296,226 |
| 2024-02-15 | $11.87 | $11.93 | $11.87 | $11.89 | $11.83 | 436,658 |
| 2024-02-14 | $11.73 | $11.83 | $11.73 | $11.81 | $11.75 | 459,077 |
| 2024-02-13 | $11.75 | $11.82 | $11.73 | $11.79 | $11.68 | 615,096 |
| 2024-02-12 | $11.88 | $11.91 | $11.86 | $11.87 | $11.76 | 320,789 |
| 2024-02-09 | $11.89 | $11.94 | $11.81 | $11.83 | $11.83 | 395,857 |
| 2024-02-08 | $11.86 | $11.91 | $11.86 | $11.87 | $11.87 | 493,065 |
| 2024-02-07 | $11.99 | $12.01 | $11.91 | $11.92 | $11.92 | 497,150 |
| 2024-02-06 | $11.88 | $11.98 | $11.86 | $11.98 | $11.98 | 405,253 |
| 2024-02-05 | $11.84 | $11.90 | $11.83 | $11.85 | $11.85 | 619,776 |
| 2024-02-02 | $11.85 | $11.95 | $11.83 | $11.93 | $11.93 | 530,957 |
| 2024-02-01 | $11.97 | $12.03 | $11.96 | $12.00 | $12.00 | 673,333 |
| 2024-01-31 | $11.80 | $11.93 | $11.80 | $11.89 | $11.89 | 531,464 |
| 2024-01-30 | $11.76 | $11.81 | $11.72 | $11.76 | $11.76 | 532,949 |
| 2024-01-29 | $11.61 | $11.73 | $11.61 | $11.73 | $11.73 | 514,175 |
| 2024-01-26 | $11.64 | $11.66 | $11.59 | $11.59 | $11.59 | 469,206 |
| 2024-01-25 | $11.62 | $11.69 | $11.62 | $11.65 | $11.65 | 421,300 |
| 2024-01-24 | $11.62 | $11.65 | $11.58 | $11.60 | $11.60 | 429,269 |
| 2024-01-23 | $11.64 | $11.69 | $11.55 | $11.56 | $11.56 | 530,976 |
| 2024-01-22 | $11.69 | $11.77 | $11.66 | $11.66 | $11.66 | 570,112 |
| 2024-01-19 | $11.49 | $11.64 | $11.39 | $11.63 | $11.63 | 886,307 |
| 2024-01-18 | $11.60 | $11.64 | $11.49 | $11.51 | $11.51 | 502,521 |
| 2024-01-17 | $11.69 | $11.70 | $11.58 | $11.59 | $11.59 | 526,774 |
| 2024-01-16 | $11.85 | $11.86 | $11.72 | $11.73 | $11.73 | 344,356 |
| 2024-01-12 | $11.86 | $11.94 | $11.86 | $11.87 | $11.87 | 277,279 |
| 2024-01-11 | $11.83 | $11.89 | $11.83 | $11.85 | $11.85 | 688,711 |
| 2024-01-10 | $12.00 | $12.00 | $11.85 | $11.87 | $11.82 | 434,140 |
| 2024-01-09 | $12.03 | $12.08 | $11.94 | $11.96 | $11.91 | 397,423 |
| 2024-01-08 | $11.99 | $12.07 | $11.97 | $12.05 | $12.00 | 658,039 |
| 2024-01-05 | $11.98 | $12.03 | $11.92 | $11.93 | $11.88 | 546,147 |
| 2024-01-04 | $12.00 | $12.04 | $11.96 | $11.99 | $11.94 | 478,460 |
| 2024-01-03 | $11.90 | $12.05 | $11.88 | $12.04 | $11.99 | 592,737 |
| 2024-01-02 | $11.80 | $11.91 | $11.77 | $11.91 | $11.86 | 522,098 |
| 2023-12-29 | $11.77 | $11.88 | $11.76 | $11.82 | $11.77 | 1,029,062 |
| 2023-12-28 | $11.85 | $11.88 | $11.75 | $11.77 | $11.72 | 1,102,084 |
| 2023-12-27 | $11.83 | $11.91 | $11.81 | $11.84 | $11.79 | 1,007,880 |
| 2023-12-26 | $11.88 | $11.88 | $11.79 | $11.81 | $11.76 | 974,076 |
| 2023-12-22 | $11.82 | $11.90 | $11.80 | $11.81 | $11.76 | 906,154 |
| 2023-12-21 | $11.87 | $11.89 | $11.74 | $11.78 | $11.73 | 631,100 |
| 2023-12-20 | $11.93 | $11.97 | $11.78 | $11.83 | $11.78 | 991,529 |
| 2023-12-19 | $11.96 | $11.98 | $11.90 | $11.93 | $11.88 | 1,009,203 |
| 2023-12-18 | $11.98 | $11.98 | $11.92 | $11.93 | $11.88 | 862,024 |
| 2023-12-15 | $11.86 | $11.97 | $11.82 | $11.96 | $11.91 | 1,160,996 |
| 2023-12-14 | $11.73 | $11.85 | $11.71 | $11.84 | $11.79 | 936,476 |
| 2023-12-13 | $11.62 | $11.70 | $11.57 | $11.68 | $11.58 | 1,145,702 |
| 2023-12-12 | $11.60 | $11.63 | $11.59 | $11.62 | $11.52 | 726,986 |
| 2023-12-11 | $11.59 | $11.63 | $11.56 | $11.58 | $11.48 | 624,750 |
| 2023-12-08 | $11.62 | $11.65 | $11.55 | $11.59 | $11.49 | 709,226 |
| 2023-12-07 | $11.62 | $11.68 | $11.60 | $11.64 | $11.54 | 721,990 |
| 2023-12-06 | $11.61 | $11.65 | $11.55 | $11.58 | $11.48 | 932,075 |
| 2023-12-05 | $11.66 | $11.69 | $11.58 | $11.58 | $11.48 | 621,126 |
| 2023-12-04 | $11.64 | $11.64 | $11.56 | $11.61 | $11.51 | 798,618 |
| 2023-12-01 | $11.51 | $11.65 | $11.50 | $11.64 | $11.54 | 776,907 |
| 2023-11-30 | $11.51 | $11.51 | $11.39 | $11.45 | $11.35 | 826,727 |
| 2023-11-29 | $11.33 | $11.51 | $11.33 | $11.50 | $11.40 | 738,181 |
| 2023-11-28 | $11.28 | $11.32 | $11.20 | $11.30 | $11.20 | 826,646 |
| 2023-11-27 | $11.32 | $11.35 | $11.26 | $11.27 | $11.17 | 600,436 |
| 2023-11-24 | $11.34 | $11.34 | $11.30 | $11.30 | $11.20 | 200,447 |
| 2023-11-22 | $11.35 | $11.37 | $11.29 | $11.34 | $11.24 | 367,617 |
| 2023-11-21 | $11.22 | $11.32 | $11.20 | $11.28 | $11.18 | 566,600 |
| 2023-11-20 | $11.19 | $11.25 | $11.13 | $11.22 | $11.12 | 687,214 |
| 2023-11-17 | $11.32 | $11.32 | $11.18 | $11.20 | $11.10 | 468,831 |
| 2023-11-16 | $11.15 | $11.26 | $11.15 | $11.23 | $11.13 | 692,431 |
| 2023-11-15 | $11.05 | $11.10 | $10.99 | $11.04 | $10.94 | 785,174 |
| 2023-11-14 | $10.98 | $11.06 | $10.97 | $11.06 | $10.96 | 716,698 |
| 2023-11-13 | $10.88 | $10.93 | $10.84 | $10.89 | $10.75 | 388,599 |
| 2023-11-10 | $10.82 | $10.92 | $10.82 | $10.90 | $10.76 | 1,002,226 |
| 2023-11-09 | $10.95 | $10.97 | $10.74 | $10.76 | $10.62 | 643,943 |
| 2023-11-08 | $10.88 | $10.97 | $10.88 | $10.95 | $10.81 | 724,227 |
| 2023-11-07 | $10.81 | $10.99 | $10.78 | $10.85 | $10.71 | 1,293,848 |
| 2023-11-06 | $10.80 | $10.80 | $10.65 | $10.78 | $10.64 | 890,762 |
| 2023-11-03 | $10.65 | $10.83 | $10.65 | $10.78 | $10.64 | 1,206,246 |
| 2023-11-02 | $10.41 | $10.59 | $10.38 | $10.53 | $10.39 | 937,028 |
| 2023-11-01 | $10.14 | $10.34 | $10.12 | $10.34 | $10.20 | 1,122,587 |
| 2023-10-31 | $10.10 | $10.13 | $10.03 | $10.10 | $9.97 | 692,726 |
| 2023-10-30 | $10.01 | $10.08 | $10.00 | $10.03 | $9.90 | 553,924 |
| 2023-10-27 | $9.95 | $10.02 | $9.93 | $10.01 | $9.88 | 591,776 |
| 2023-10-26 | $9.89 | $9.97 | $9.84 | $9.96 | $9.83 | 1,051,020 |
| 2023-10-25 | $10.01 | $10.01 | $9.82 | $9.87 | $9.74 | 1,043,930 |
| 2023-10-24 | $10.06 | $10.10 | $9.97 | $10.05 | $9.92 | 948,671 |
| 2023-10-23 | $9.92 | $9.96 | $9.89 | $9.92 | $9.79 | 1,231,575 |
| 2023-10-20 | $9.97 | $10.02 | $9.91 | $9.93 | $9.80 | 649,437 |
| 2023-10-19 | $10.07 | $10.08 | $9.98 | $9.98 | $9.85 | 786,861 |
| 2023-10-18 | $10.15 | $10.19 | $10.07 | $10.08 | $9.95 | 601,510 |
| 2023-10-17 | $10.27 | $10.31 | $10.21 | $10.21 | $10.07 | 571,203 |
| 2023-10-16 | $10.47 | $10.47 | $10.32 | $10.36 | $10.22 | 448,495 |
| 2023-10-13 | $10.50 | $10.54 | $10.44 | $10.45 | $10.31 | 459,854 |
| 2023-10-12 | $10.53 | $10.57 | $10.44 | $10.45 | $10.31 | 594,012 |
| 2023-10-11 | $10.58 | $10.64 | $10.58 | $10.63 | $10.45 | 412,116 |
| 2023-10-10 | $10.44 | $10.54 | $10.39 | $10.52 | $10.34 | 536,435 |
| 2023-10-09 | $10.36 | $10.45 | $10.35 | $10.44 | $10.26 | 439,711 |
| 2023-10-06 | $10.26 | $10.38 | $10.21 | $10.35 | $10.17 | 892,707 |
| 2023-10-05 | $10.43 | $10.46 | $10.33 | $10.36 | $10.18 | 512,213 |
| 2023-10-04 | $10.41 | $10.46 | $10.39 | $10.44 | $10.26 | 866,644 |
| 2023-10-03 | $10.32 | $10.42 | $10.31 | $10.38 | $10.20 | 961,169 |
| 2023-10-02 | $10.45 | $10.47 | $10.32 | $10.34 | $10.16 | 906,020 |
| 2023-09-29 | $10.49 | $10.53 | $10.42 | $10.43 | $10.25 | 702,643 |
| 2023-09-28 | $10.42 | $10.54 | $10.40 | $10.42 | $10.24 | 1,148,854 |
| 2023-09-27 | $10.57 | $10.57 | $10.42 | $10.44 | $10.26 | 659,281 |
| 2023-09-26 | $10.57 | $10.63 | $10.52 | $10.55 | $10.37 | 1,460,859 |
| 2023-09-25 | $10.62 | $10.70 | $10.60 | $10.60 | $10.42 | 888,865 |
| 2023-09-22 | $10.79 | $10.81 | $10.73 | $10.73 | $10.54 | 377,707 |
| 2023-09-21 | $10.80 | $10.80 | $10.74 | $10.74 | $10.55 | 592,185 |
| 2023-09-20 | $10.86 | $10.91 | $10.85 | $10.86 | $10.67 | 464,254 |
| 2023-09-19 | $10.90 | $10.91 | $10.81 | $10.83 | $10.64 | 837,245 |
| 2023-09-18 | $10.90 | $10.96 | $10.89 | $10.90 | $10.71 | 539,224 |
| 2023-09-15 | $10.95 | $10.97 | $10.92 | $10.94 | $10.75 | 434,747 |
| 2023-09-14 | $11.02 | $11.02 | $10.95 | $10.95 | $10.76 | 325,282 |
| 2023-09-13 | $11.00 | $11.07 | $11.00 | $11.07 | $10.84 | 822,223 |
| 2023-09-12 | $11.03 | $11.06 | $11.00 | $11.01 | $10.78 | 494,843 |
| 2023-09-11 | $11.08 | $11.13 | $11.03 | $11.06 | $10.83 | 607,374 |
| 2023-09-08 | $11.15 | $11.19 | $11.06 | $11.07 | $10.84 | 372,695 |
| 2023-09-07 | $11.27 | $11.27 | $11.11 | $11.13 | $10.89 | 540,263 |
| 2023-09-06 | $11.29 | $11.31 | $11.23 | $11.24 | $11.00 | 260,963 |
| 2023-09-05 | $11.30 | $11.32 | $11.26 | $11.28 | $11.04 | 363,774 |
| 2023-09-01 | $11.35 | $11.36 | $11.28 | $11.32 | $11.08 | 311,404 |
| 2023-08-31 | $11.40 | $11.40 | $11.31 | $11.32 | $11.08 | 524,730 |
| 2023-08-30 | $11.36 | $11.38 | $11.31 | $11.36 | $11.12 | 394,842 |
| 2023-08-29 | $11.20 | $11.35 | $11.18 | $11.34 | $11.10 | 493,084 |
| 2023-08-28 | $11.18 | $11.21 | $11.16 | $11.18 | $10.94 | 356,470 |
| 2023-08-25 | $11.17 | $11.21 | $11.15 | $11.16 | $10.92 | 463,035 |
| 2023-08-24 | $11.23 | $11.24 | $11.17 | $11.18 | $10.94 | 494,691 |
| 2023-08-23 | $11.22 | $11.26 | $11.20 | $11.25 | $11.01 | 467,785 |
| 2023-08-22 | $11.16 | $11.22 | $11.16 | $11.16 | $10.92 | 408,875 |
| 2023-08-21 | $11.18 | $11.24 | $11.11 | $11.16 | $10.92 | 350,365 |
| 2023-08-18 | $11.24 | $11.34 | $11.22 | $11.23 | $10.99 | 492,443 |
| 2023-08-17 | $11.31 | $11.31 | $11.23 | $11.24 | $11.00 | 431,019 |
| 2023-08-16 | $11.39 | $11.40 | $11.28 | $11.28 | $11.04 | 435,770 |
| 2023-08-15 | $11.45 | $11.46 | $11.39 | $11.40 | $11.16 | 287,305 |
| 2023-08-14 | $11.42 | $11.48 | $11.39 | $11.43 | $11.19 | 426,747 |
| 2023-08-11 | $11.50 | $11.54 | $11.47 | $11.47 | $11.19 | 368,811 |
| 2023-08-10 | $11.55 | $11.58 | $11.47 | $11.47 | $11.19 | 362,615 |
| 2023-08-09 | $11.53 | $11.56 | $11.48 | $11.52 | $11.23 | 316,936 |
| 2023-08-08 | $11.53 | $11.54 | $11.48 | $11.51 | $11.22 | 269,818 |
| 2023-08-07 | $11.54 | $11.55 | $11.43 | $11.50 | $11.21 | 487,169 |
| 2023-08-04 | $11.54 | $11.61 | $11.54 | $11.55 | $11.55 | 378,611 |
| 2023-08-03 | $11.60 | $11.63 | $11.52 | $11.52 | $11.52 | 482,955 |
| 2023-08-02 | $11.73 | $11.77 | $11.68 | $11.71 | $11.71 | 647,041 |
| 2023-08-01 | $11.79 | $11.82 | $11.73 | $11.80 | $11.80 | 579,641 |
| 2023-07-31 | $11.81 | $11.88 | $11.78 | $11.83 | $11.83 | 450,268 |
| 2023-07-28 | $11.72 | $11.84 | $11.70 | $11.81 | $11.81 | 510,358 |
| 2023-07-27 | $11.73 | $11.76 | $11.64 | $11.68 | $11.68 | 445,317 |
| 2023-07-26 | $11.71 | $11.79 | $11.71 | $11.76 | $11.76 | 323,417 |
| 2023-07-25 | $11.74 | $11.77 | $11.71 | $11.71 | $11.71 | 319,721 |
| 2023-07-24 | $11.81 | $11.84 | $11.76 | $11.76 | $11.76 | 517,773 |
| 2023-07-21 | $11.76 | $11.77 | $11.72 | $11.77 | $11.77 | 285,005 |
| 2023-07-20 | $11.68 | $11.74 | $11.68 | $11.71 | $11.71 | 287,268 |
| 2023-07-19 | $11.66 | $11.74 | $11.66 | $11.74 | $11.74 | 311,651 |
| 2023-07-18 | $11.64 | $11.69 | $11.62 | $11.65 | $11.65 | 459,726 |
| 2023-07-17 | $11.66 | $11.69 | $11.61 | $11.61 | $11.61 | 363,411 |
| 2023-07-14 | $11.76 | $11.77 | $11.66 | $11.67 | $11.67 | 297,355 |
| 2023-07-13 | $11.65 | $11.75 | $11.65 | $11.75 | $11.75 | 391,799 |
| 2023-07-12 | $11.60 | $11.68 | $11.60 | $11.65 | $11.61 | 277,044 |
| 2023-07-11 | $11.58 | $11.58 | $11.55 | $11.55 | $11.51 | 297,301 |
| 2023-07-10 | $11.54 | $11.58 | $11.54 | $11.58 | $11.54 | 259,814 |
| 2023-07-07 | $11.49 | $11.59 | $11.49 | $11.54 | $11.50 | 277,437 |
| 2023-07-06 | $11.52 | $11.58 | $11.46 | $11.52 | $11.48 | 505,307 |
| 2023-07-05 | $11.76 | $11.77 | $11.65 | $11.66 | $11.62 | 277,010 |
| 2023-07-03 | $11.73 | $11.77 | $11.69 | $11.75 | $11.71 | 171,632 |
| 2023-06-30 | $11.72 | $11.77 | $11.65 | $11.66 | $11.62 | 674,404 |
| 2023-06-29 | $11.76 | $11.77 | $11.64 | $11.68 | $11.64 | 394,314 |
| 2023-06-28 | $11.72 | $11.82 | $11.72 | $11.80 | $11.76 | 411,653 |
| 2023-06-27 | $11.70 | $11.80 | $11.67 | $11.71 | $11.67 | 415,504 |
| 2023-06-26 | $11.59 | $11.70 | $11.59 | $11.69 | $11.65 | 316,837 |
| 2023-06-23 | $11.55 | $11.66 | $11.52 | $11.58 | $11.54 | 324,137 |
| 2023-06-22 | $11.55 | $11.55 | $11.50 | $11.51 | $11.47 | 459,905 |
| 2023-06-21 | $11.54 | $11.56 | $11.47 | $11.53 | $11.49 | 307,965 |
| 2023-06-20 | $11.54 | $11.61 | $11.53 | $11.57 | $11.53 | 435,680 |
| 2023-06-16 | $11.50 | $11.54 | $11.46 | $11.53 | $11.49 | 224,965 |
| 2023-06-15 | $11.48 | $11.59 | $11.46 | $11.52 | $11.48 | 592,149 |
| 2023-06-14 | $11.47 | $11.53 | $11.47 | $11.48 | $11.44 | 414,360 |
| 2023-06-13 | $11.56 | $11.60 | $11.51 | $11.51 | $11.43 | 295,658 |
| 2023-06-12 | $11.59 | $11.61 | $11.50 | $11.57 | $11.48 | 465,192 |
| 2023-06-09 | $11.57 | $11.61 | $11.55 | $11.59 | $11.50 | 250,725 |
| 2023-06-08 | $11.46 | $11.61 | $11.46 | $11.57 | $11.48 | 331,169 |
| 2023-06-07 | $11.54 | $11.57 | $11.45 | $11.46 | $11.38 | 266,722 |
| 2023-06-06 | $11.49 | $11.53 | $11.45 | $11.53 | $11.45 | 257,391 |
| 2023-06-05 | $11.37 | $11.48 | $11.36 | $11.46 | $11.38 | 360,619 |
| 2023-06-02 | $11.56 | $11.58 | $11.37 | $11.37 | $11.37 | 464,424 |
| 2023-06-01 | $11.47 | $11.56 | $11.43 | $11.52 | $11.52 | 471,606 |
| 2023-05-31 | $11.35 | $11.43 | $11.30 | $11.41 | $11.41 | 456,750 |
| 2023-05-30 | $11.25 | $11.32 | $11.25 | $11.32 | $11.32 | 417,641 |
| 2023-05-26 | $11.15 | $11.24 | $11.15 | $11.21 | $11.21 | 321,074 |
| 2023-05-25 | $11.08 | $11.18 | $11.07 | $11.17 | $11.17 | 623,583 |
| 2023-05-24 | $11.22 | $11.24 | $11.03 | $11.03 | $11.03 | 668,742 |
| 2023-05-23 | $11.26 | $11.31 | $11.20 | $11.23 | $11.23 | 822,002 |
| 2023-05-22 | $11.37 | $11.43 | $11.28 | $11.29 | $11.29 | 555,722 |
| 2023-05-19 | $11.48 | $11.50 | $11.39 | $11.39 | $11.39 | 425,945 |
| 2023-05-18 | $11.56 | $11.61 | $11.51 | $11.51 | $11.51 | 246,931 |
| 2023-05-17 | $11.60 | $11.62 | $11.56 | $11.59 | $11.59 | 340,540 |
| 2023-05-16 | $11.60 | $11.66 | $11.58 | $11.63 | $11.63 | 363,841 |
| 2023-05-15 | $11.61 | $11.64 | $11.60 | $11.60 | $11.60 | 258,149 |
| 2023-05-12 | $11.69 | $11.69 | $11.58 | $11.61 | $11.61 | 366,955 |
| 2023-05-11 | $11.71 | $11.75 | $11.68 | $11.70 | $11.70 | 687,308 |
| 2023-05-10 | $11.72 | $11.76 | $11.65 | $11.69 | $11.69 | 398,547 |
| 2023-05-09 | $11.68 | $11.73 | $11.67 | $11.70 | $11.70 | 501,643 |
| 2023-05-08 | $11.70 | $11.70 | $11.64 | $11.65 | $11.65 | 494,558 |
| 2023-05-05 | $11.68 | $11.75 | $11.66 | $11.73 | $11.73 | 440,917 |
| 2023-05-04 | $11.60 | $11.67 | $11.57 | $11.64 | $11.64 | 570,746 |
| 2023-05-03 | $11.59 | $11.65 | $11.58 | $11.62 | $11.62 | 450,923 |
| 2023-05-02 | $11.52 | $11.59 | $11.52 | $11.59 | $11.59 | 614,606 |
| 2023-05-01 | $11.65 | $11.65 | $11.48 | $11.53 | $11.53 | 982,668 |
| 2023-04-28 | $11.68 | $11.73 | $11.66 | $11.67 | $11.67 | 438,883 |
| 2023-04-27 | $11.65 | $11.70 | $11.65 | $11.65 | $11.65 | 536,593 |
| 2023-04-26 | $11.63 | $11.66 | $11.60 | $11.64 | $11.64 | 549,314 |
| 2023-04-25 | $11.61 | $11.64 | $11.59 | $11.63 | $11.60 | 485,411 |
| 2023-04-24 | $11.58 | $11.63 | $11.58 | $11.59 | $11.56 | 360,777 |
| 2023-04-21 | $11.57 | $11.60 | $11.55 | $11.58 | $11.55 | 558,438 |
| 2023-04-20 | $11.50 | $11.60 | $11.49 | $11.57 | $11.54 | 481,065 |
| 2023-04-19 | $11.54 | $11.59 | $11.48 | $11.53 | $11.50 | 925,292 |
| 2023-04-18 | $11.78 | $11.79 | $11.57 | $11.59 | $11.56 | 684,135 |
| 2023-04-17 | $11.91 | $11.91 | $11.78 | $11.81 | $11.78 | 597,690 |
| 2023-04-14 | $11.95 | $11.98 | $11.87 | $11.91 | $11.91 | 827,394 |
| 2023-04-13 | $12.02 | $12.03 | $11.95 | $11.97 | $11.97 | 564,414 |
| 2023-04-12 | $12.02 | $12.06 | $11.97 | $12.02 | $12.00 | 619,408 |
| 2023-04-11 | $11.87 | $11.96 | $11.85 | $11.96 | $11.94 | 409,439 |
| 2023-04-10 | $11.95 | $11.96 | $11.83 | $11.85 | $11.85 | 774,932 |
| 2023-04-06 | $11.93 | $11.97 | $11.87 | $11.89 | $11.89 | 391,169 |
| 2023-04-05 | $11.85 | $11.95 | $11.85 | $11.90 | $11.90 | 401,691 |
| 2023-04-04 | $11.87 | $11.96 | $11.83 | $11.85 | $11.85 | 280,542 |
| 2023-04-03 | $11.95 | $11.99 | $11.85 | $11.90 | $11.90 | 539,018 |
| 2023-03-31 | $11.81 | $11.95 | $11.81 | $11.95 | $11.95 | 339,641 |
| 2023-03-30 | $11.71 | $11.81 | $11.71 | $11.81 | $11.81 | 309,523 |
| 2023-03-29 | $11.62 | $11.68 | $11.59 | $11.65 | $11.65 | 521,041 |
| 2023-03-28 | $11.53 | $11.62 | $11.52 | $11.61 | $11.61 | 374,119 |
| 2023-03-27 | $11.58 | $11.61 | $11.51 | $11.54 | $11.54 | 495,055 |
| 2023-03-24 | $11.56 | $11.66 | $11.53 | $11.53 | $11.53 | 428,226 |
| 2023-03-23 | $11.60 | $11.64 | $11.45 | $11.52 | $11.52 | 1,272,178 |
| 2023-03-22 | $11.60 | $11.70 | $11.57 | $11.65 | $11.65 | 423,572 |
| 2023-03-21 | $11.73 | $11.73 | $11.53 | $11.60 | $11.60 | 312,485 |
| 2023-03-20 | $11.74 | $11.78 | $11.66 | $11.68 | $11.68 | 275,632 |
| 2023-03-17 | $11.76 | $11.78 | $11.75 | $11.75 | $11.75 | 247,443 |
| 2023-03-16 | $11.73 | $11.82 | $11.71 | $11.75 | $11.75 | 258,521 |
| 2023-03-15 | $11.73 | $11.77 | $11.67 | $11.70 | $11.70 | 333,162 |
| 2023-03-14 | $11.68 | $11.81 | $11.68 | $11.72 | $11.72 | 392,881 |
| 2023-03-13 | $11.68 | $11.78 | $11.63 | $11.78 | $11.74 | 752,139 |
| 2023-03-10 | $11.69 | $11.74 | $11.62 | $11.63 | $11.59 | 256,676 |
| 2023-03-09 | $11.61 | $11.64 | $11.57 | $11.61 | $11.57 | 676,038 |
| 2023-03-08 | $11.55 | $11.58 | $11.49 | $11.58 | $11.54 | 663,831 |
| 2023-03-07 | $11.50 | $11.53 | $11.46 | $11.51 | $11.47 | 645,307 |
| 2023-03-06 | $11.58 | $11.58 | $11.49 | $11.49 | $11.45 | 603,101 |
| 2023-03-03 | $11.61 | $11.66 | $11.50 | $11.54 | $11.50 | 727,934 |
| 2023-03-02 | $11.56 | $11.57 | $11.49 | $11.54 | $11.50 | 582,243 |
| 2023-03-01 | $11.73 | $11.75 | $11.62 | $11.63 | $11.59 | 420,006 |
| 2023-02-28 | $11.67 | $11.76 | $11.67 | $11.73 | $11.69 | 456,720 |
| 2023-02-27 | $11.66 | $11.72 | $11.63 | $11.72 | $11.68 | 396,243 |
| 2023-02-24 | $11.68 | $11.73 | $11.60 | $11.60 | $11.56 | 355,362 |
| 2023-02-23 | $11.74 | $11.82 | $11.72 | $11.74 | $11.70 | 535,475 |
| 2023-02-22 | $11.73 | $11.78 | $11.71 | $11.72 | $11.68 | 441,446 |
| 2023-02-21 | $11.81 | $11.84 | $11.70 | $11.74 | $11.70 | 622,342 |
| 2023-02-17 | $11.90 | $11.91 | $11.81 | $11.87 | $11.83 | 693,866 |
| 2023-02-16 | $12.02 | $12.06 | $11.90 | $11.91 | $11.87 | 768,313 |
| 2023-02-15 | $12.20 | $12.24 | $12.14 | $12.15 | $12.11 | 225,865 |
| 2023-02-14 | $12.25 | $12.28 | $12.18 | $12.20 | $12.16 | 272,061 |
| 2023-02-13 | $12.35 | $12.40 | $12.28 | $12.34 | $12.25 | 237,151 |
| 2023-02-10 | $12.33 | $12.36 | $12.27 | $12.35 | $12.26 | 381,670 |
| 2023-02-09 | $12.42 | $12.42 | $12.25 | $12.25 | $12.16 | 373,120 |
| 2023-02-08 | $12.45 | $12.47 | $12.34 | $12.35 | $12.26 | 522,269 |
| 2023-02-07 | $12.31 | $12.48 | $12.30 | $12.42 | $12.33 | 395,905 |
| 2023-02-06 | $12.41 | $12.44 | $12.28 | $12.28 | $12.19 | 530,111 |
| 2023-02-03 | $12.50 | $12.52 | $12.45 | $12.50 | $12.41 | 339,994 |
| 2023-02-02 | $12.55 | $12.63 | $12.53 | $12.56 | $12.47 | 510,347 |
| 2023-02-01 | $12.51 | $12.53 | $12.43 | $12.47 | $12.38 | 331,555 |
| 2023-01-31 | $12.37 | $12.49 | $12.35 | $12.46 | $12.37 | 360,938 |
| 2023-01-30 | $12.35 | $12.38 | $12.28 | $12.37 | $12.28 | 717,032 |
| 2023-01-27 | $12.33 | $12.37 | $12.27 | $12.36 | $12.27 | 599,541 |
| 2023-01-26 | $12.47 | $12.52 | $12.35 | $12.35 | $12.26 | 771,774 |
| 2023-01-25 | $12.49 | $12.52 | $12.46 | $12.50 | $12.41 | 632,052 |
| 2023-01-24 | $12.51 | $12.63 | $12.36 | $12.55 | $12.46 | 284,532 |
| 2023-01-23 | $12.50 | $12.56 | $12.48 | $12.51 | $12.42 | 433,785 |
| 2023-01-20 | $12.37 | $12.50 | $12.35 | $12.50 | $12.41 | 423,919 |
| 2023-01-19 | $12.27 | $12.38 | $12.24 | $12.33 | $12.24 | 368,092 |
| 2023-01-18 | $12.17 | $12.31 | $12.15 | $12.27 | $12.18 | 408,566 |
| 2023-01-17 | $12.05 | $12.12 | $12.04 | $12.08 | $11.99 | 662,287 |
| 2023-01-13 | $12.13 | $12.24 | $12.02 | $12.08 | $11.99 | 842,492 |
| 2023-01-12 | $12.05 | $12.15 | $12.00 | $12.15 | $12.06 | 681,972 |
| 2023-01-11 | $12.03 | $12.07 | $11.98 | $12.02 | $11.89 | 474,253 |
| 2023-01-10 | $12.06 | $12.13 | $11.97 | $11.99 | $11.86 | 544,307 |
| 2023-01-09 | $12.10 | $12.15 | $12.05 | $12.07 | $11.94 | 430,813 |
| 2023-01-06 | $12.10 | $12.18 | $11.95 | $12.03 | $11.90 | 852,670 |
| 2023-01-05 | $12.20 | $12.21 | $11.97 | $12.03 | $11.90 | 741,116 |
| 2023-01-04 | $12.22 | $12.26 | $12.14 | $12.26 | $12.13 | 443,917 |
| 2023-01-03 | $12.21 | $12.28 | $12.16 | $12.28 | $12.15 | 426,540 |
| 2022-12-30 | $12.01 | $12.10 | $11.93 | $12.08 | $11.95 | 1,225,362 |
| 2022-12-29 | $12.00 | $12.08 | $11.91 | $12.01 | $11.88 | 994,961 |
| 2022-12-28 | $11.93 | $12.03 | $11.90 | $11.95 | $11.82 | 1,370,410 |
| 2022-12-27 | $11.98 | $12.05 | $11.88 | $11.89 | $11.76 | 1,636,410 |
| 2022-12-23 | $11.89 | $12.03 | $11.85 | $12.01 | $11.88 | 1,814,045 |
| 2022-12-22 | $11.80 | $11.85 | $11.77 | $11.80 | $11.67 | 784,389 |
| 2022-12-21 | $11.82 | $11.85 | $11.78 | $11.80 | $11.67 | 968,524 |
| 2022-12-20 | $11.80 | $11.86 | $11.78 | $11.84 | $11.71 | 799,207 |
| 2022-12-19 | $11.88 | $11.92 | $11.85 | $11.89 | $11.76 | 897,366 |
| 2022-12-16 | $11.99 | $11.99 | $11.80 | $11.93 | $11.80 | 947,944 |
| 2022-12-15 | $12.06 | $12.17 | $12.00 | $12.01 | $11.88 | 955,296 |
| 2022-12-14 | $12.15 | $12.19 | $12.05 | $12.13 | $12.00 | 754,341 |
| 2022-12-13 | $12.25 | $12.32 | $12.12 | $12.17 | $11.99 | 659,763 |
| 2022-12-12 | $12.04 | $12.16 | $12.02 | $12.09 | $11.91 | 839,542 |
| 2022-12-09 | $12.08 | $12.13 | $11.97 | $12.02 | $11.84 | 676,362 |
| 2022-12-08 | $12.16 | $12.20 | $12.09 | $12.11 | $11.93 | 458,962 |
| 2022-12-07 | $12.12 | $12.25 | $12.12 | $12.19 | $12.01 | 706,225 |
| 2022-12-06 | $12.16 | $12.22 | $12.10 | $12.12 | $11.94 | 614,012 |
| 2022-12-05 | $12.20 | $12.25 | $12.11 | $12.13 | $11.95 | 607,946 |
| 2022-12-02 | $12.28 | $12.35 | $12.24 | $12.29 | $12.11 | 458,874 |
| 2022-12-01 | $12.45 | $12.46 | $12.27 | $12.32 | $12.14 | 658,473 |
| 2022-11-30 | $12.12 | $12.35 | $12.12 | $12.35 | $12.17 | 617,156 |
| 2022-11-29 | $12.04 | $12.19 | $12.00 | $12.12 | $11.94 | 589,026 |
| 2022-11-28 | $12.07 | $12.12 | $12.01 | $12.06 | $11.88 | 442,226 |
| 2022-11-25 | $12.00 | $12.10 | $12.00 | $12.06 | $12.06 | 151,344 |
| 2022-11-23 | $12.02 | $12.08 | $11.97 | $12.05 | $12.05 | 545,522 |
| 2022-11-22 | $11.84 | $12.01 | $11.83 | $11.97 | $11.97 | 572,546 |
| 2022-11-21 | $11.74 | $11.83 | $11.72 | $11.79 | $11.79 | 686,080 |
| 2022-11-18 | $11.67 | $11.72 | $11.54 | $11.70 | $11.70 | 711,332 |
| 2022-11-17 | $11.52 | $11.72 | $11.50 | $11.63 | $11.63 | 1,004,841 |
| 2022-11-16 | $11.38 | $11.58 | $11.38 | $11.58 | $11.58 | 1,281,609 |
| 2022-11-15 | $11.32 | $11.50 | $11.25 | $11.32 | $11.32 | 873,116 |
| 2022-11-14 | $11.37 | $11.37 | $11.19 | $11.19 | $11.19 | 495,686 |
| 2022-11-11 | $11.29 | $11.43 | $11.26 | $11.40 | $11.35 | 711,111 |
| 2022-11-10 | $11.00 | $11.32 | $11.00 | $11.32 | $11.27 | 1,158,643 |
| 2022-11-09 | $10.86 | $10.96 | $10.82 | $10.85 | $10.80 | 1,016,725 |
| 2022-11-08 | $10.98 | $11.04 | $10.87 | $10.91 | $10.86 | 908,824 |
| 2022-11-07 | $10.99 | $11.03 | $10.91 | $10.95 | $10.90 | 614,725 |
| 2022-11-04 | $10.89 | $11.04 | $10.86 | $11.00 | $10.95 | 987,242 |
| 2022-11-03 | $10.75 | $10.90 | $10.72 | $10.83 | $10.78 | 909,444 |
| 2022-11-02 | $10.82 | $10.93 | $10.79 | $10.85 | $10.80 | 781,996 |
| 2022-11-01 | $10.93 | $10.93 | $10.81 | $10.86 | $10.81 | 1,077,736 |
| 2022-10-31 | $10.86 | $10.86 | $10.75 | $10.83 | $10.78 | 1,346,688 |
| 2022-10-28 | $10.69 | $10.83 | $10.69 | $10.82 | $10.82 | 1,115,549 |
| 2022-10-27 | $10.88 | $10.89 | $10.70 | $10.74 | $10.74 | 1,769,668 |
| 2022-10-26 | $10.88 | $11.00 | $10.85 | $10.90 | $10.90 | 1,463,721 |
| 2022-10-25 | $10.83 | $10.92 | $10.80 | $10.87 | $10.87 | 927,197 |
| 2022-10-24 | $11.02 | $11.04 | $10.81 | $10.83 | $10.83 | 509,928 |
| 2022-10-21 | $11.04 | $11.08 | $10.99 | $11.02 | $11.02 | 440,975 |
| 2022-10-20 | $11.13 | $11.13 | $11.07 | $11.10 | $11.10 | 677,653 |
| 2022-10-19 | $11.17 | $11.22 | $11.08 | $11.11 | $11.11 | 714,521 |
| 2022-10-18 | $11.19 | $11.31 | $11.17 | $11.23 | $11.23 | 829,921 |
| 2022-10-17 | $11.27 | $11.31 | $11.17 | $11.17 | $11.17 | 461,424 |
| 2022-10-14 | $11.36 | $11.36 | $11.21 | $11.24 | $11.24 | 389,193 |
| 2022-10-13 | $11.35 | $11.41 | $11.25 | $11.35 | $11.35 | 701,635 |
| 2022-10-12 | $11.45 | $11.54 | $11.45 | $11.50 | $11.45 | 468,017 |
| 2022-10-11 | $11.47 | $11.55 | $11.42 | $11.49 | $11.49 | 582,310 |
| 2022-10-10 | $11.52 | $11.55 | $11.42 | $11.45 | $11.45 | 263,354 |
| 2022-10-07 | $11.51 | $11.60 | $11.47 | $11.54 | $11.54 | 476,520 |
| 2022-10-06 | $11.48 | $11.60 | $11.47 | $11.57 | $11.57 | 736,943 |
| 2022-10-05 | $11.51 | $11.57 | $11.45 | $11.55 | $11.55 | 625,889 |
| 2022-10-04 | $11.58 | $11.78 | $11.57 | $11.66 | $11.66 | 870,186 |
| 2022-10-03 | $11.46 | $11.82 | $11.37 | $11.63 | $11.63 | 813,760 |
| 2022-09-30 | $11.33 | $11.53 | $11.30 | $11.37 | $11.37 | 925,158 |
| 2022-09-29 | $11.60 | $11.62 | $11.31 | $11.36 | $11.36 | 637,140 |
| 2022-09-28 | $11.75 | $11.81 | $11.60 | $11.67 | $11.67 | 731,747 |
| 2022-09-27 | $11.59 | $11.71 | $11.57 | $11.67 | $11.67 | 650,203 |
| 2022-09-26 | $11.69 | $11.72 | $11.54 | $11.61 | $11.61 | 720,095 |
| 2022-09-23 | $11.97 | $12.00 | $11.62 | $11.76 | $11.76 | 1,144,582 |
| 2022-09-22 | $12.16 | $12.20 | $12.02 | $12.02 | $12.02 | 647,016 |
| 2022-09-21 | $12.05 | $12.22 | $12.05 | $12.22 | $12.22 | 462,530 |
| 2022-09-20 | $12.01 | $12.12 | $11.98 | $12.02 | $12.02 | 410,210 |
| 2022-09-19 | $12.12 | $12.16 | $12.01 | $12.08 | $12.08 | 545,375 |
| 2022-09-16 | $12.21 | $12.31 | $12.11 | $12.16 | $12.16 | 508,912 |
| 2022-09-15 | $12.42 | $12.43 | $12.31 | $12.35 | $12.35 | 426,061 |
| 2022-09-14 | $12.43 | $12.49 | $12.39 | $12.43 | $12.43 | 230,103 |
| 2022-09-13 | $12.38 | $12.51 | $12.35 | $12.47 | $12.41 | 334,198 |
| 2022-09-12 | $12.57 | $12.65 | $12.48 | $12.53 | $12.53 | 321,943 |
| 2022-09-09 | $12.57 | $12.65 | $12.50 | $12.54 | $12.54 | 357,293 |
| 2022-09-08 | $12.67 | $12.72 | $12.53 | $12.57 | $12.57 | 301,344 |
| 2022-09-07 | $12.57 | $12.72 | $12.53 | $12.67 | $12.67 | 468,170 |
| 2022-09-06 | $12.64 | $12.66 | $12.44 | $12.48 | $12.48 | 654,457 |
| 2022-09-02 | $12.67 | $12.83 | $12.63 | $12.66 | $12.66 | 325,317 |
| 2022-09-01 | $12.83 | $12.83 | $12.36 | $12.63 | $12.63 | 1,251,746 |
| 2022-08-31 | $13.05 | $13.11 | $12.89 | $12.95 | $12.95 | 363,214 |
| 2022-08-30 | $12.91 | $13.07 | $12.85 | $13.04 | $13.04 | 514,088 |
| 2022-08-29 | $13.18 | $13.25 | $12.90 | $12.92 | $12.92 | 785,353 |
| 2022-08-26 | $13.28 | $13.39 | $13.24 | $13.29 | $13.29 | 585,420 |
| 2022-08-25 | $13.32 | $13.32 | $13.18 | $13.32 | $13.32 | 403,618 |
| 2022-08-24 | $13.27 | $13.37 | $13.22 | $13.30 | $13.30 | 297,045 |
| 2022-08-23 | $13.16 | $13.34 | $13.14 | $13.30 | $13.30 | 316,846 |
| 2022-08-22 | $13.38 | $13.39 | $13.14 | $13.20 | $13.20 | 492,340 |
| 2022-08-19 | $13.49 | $13.55 | $13.33 | $13.43 | $13.43 | 332,072 |
| 2022-08-18 | $13.58 | $13.72 | $13.55 | $13.61 | $13.61 | 475,972 |
| 2022-08-17 | $13.78 | $13.78 | $13.59 | $13.60 | $13.60 | 331,950 |
| 2022-08-16 | $13.82 | $13.85 | $13.73 | $13.83 | $13.83 | 263,268 |
| 2022-08-15 | $13.91 | $13.92 | $13.81 | $13.89 | $13.89 | 404,879 |
| 2022-08-12 | $13.80 | $13.93 | $13.78 | $13.88 | $13.88 | 160,603 |
| 2022-08-11 | $13.80 | $13.95 | $13.78 | $13.83 | $13.77 | 346,113 |
| 2022-08-10 | $13.66 | $13.81 | $13.65 | $13.77 | $13.71 | 555,844 |
| 2022-08-09 | $13.58 | $13.61 | $13.46 | $13.57 | $13.51 | 367,939 |
| 2022-08-08 | $13.58 | $13.64 | $13.52 | $13.55 | $13.49 | 248,524 |
| 2022-08-05 | $13.61 | $13.66 | $13.50 | $13.51 | $13.45 | 281,719 |
| 2022-08-04 | $13.71 | $13.72 | $13.61 | $13.68 | $13.62 | 232,971 |
| 2022-08-03 | $13.63 | $13.67 | $13.59 | $13.66 | $13.60 | 268,129 |
| 2022-08-02 | $13.53 | $13.66 | $13.53 | $13.57 | $13.51 | 407,248 |
| 2022-08-01 | $13.50 | $13.68 | $13.46 | $13.53 | $13.47 | 771,371 |
| 2022-07-29 | $13.24 | $13.47 | $13.23 | $13.47 | $13.41 | 496,927 |
| 2022-07-28 | $13.08 | $13.28 | $13.08 | $13.23 | $13.17 | 861,311 |
| 2022-07-27 | $13.00 | $13.14 | $13.00 | $13.07 | $13.02 | 688,615 |
| 2022-07-26 | $12.94 | $13.05 | $12.94 | $13.00 | $12.95 | 432,045 |
| 2022-07-25 | $12.92 | $12.97 | $12.87 | $12.93 | $12.88 | 425,109 |
| 2022-07-22 | $12.92 | $13.01 | $12.90 | $12.96 | $12.91 | 714,763 |
| 2022-07-21 | $12.93 | $12.94 | $12.82 | $12.91 | $12.86 | 618,120 |
| 2022-07-20 | $12.93 | $12.97 | $12.85 | $12.89 | $12.84 | 429,284 |
| 2022-07-19 | $12.95 | $12.99 | $12.85 | $12.90 | $12.85 | 421,995 |
| 2022-07-18 | $13.01 | $13.05 | $12.88 | $12.89 | $12.84 | 476,558 |
| 2022-07-15 | $13.11 | $13.12 | $12.95 | $13.04 | $12.99 | 762,937 |
| 2022-07-14 | $13.01 | $13.10 | $12.89 | $13.05 | $13.00 | 675,528 |
| 2022-07-13 | $12.97 | $13.15 | $12.97 | $13.12 | $13.01 | 652,264 |
| 2022-07-12 | $13.08 | $13.20 | $13.01 | $13.09 | $12.98 | 498,090 |
| 2022-07-11 | $13.05 | $13.26 | $13.03 | $13.05 | $12.94 | 508,530 |
| 2022-07-08 | $12.92 | $13.02 | $12.89 | $12.99 | $12.88 | 267,049 |
| 2022-07-07 | $12.86 | $13.00 | $12.82 | $12.92 | $12.81 | 532,621 |
| 2022-07-06 | $12.81 | $12.92 | $12.80 | $12.87 | $12.76 | 759,808 |
| 2022-07-05 | $12.73 | $12.81 | $12.56 | $12.79 | $12.68 | 1,163,215 |
| 2022-07-01 | $12.69 | $12.80 | $12.62 | $12.66 | $12.55 | 425,308 |
| 2022-06-30 | $12.51 | $12.66 | $12.39 | $12.56 | $12.45 | 951,852 |
| 2022-06-29 | $12.30 | $12.54 | $12.27 | $12.47 | $12.36 | 727,730 |
| 2022-06-28 | $12.28 | $12.31 | $12.22 | $12.25 | $12.14 | 494,155 |
| 2022-06-27 | $12.25 | $12.30 | $12.21 | $12.24 | $12.13 | 827,262 |
| 2022-06-24 | $12.22 | $12.29 | $12.12 | $12.27 | $12.16 | 616,558 |
| 2022-06-23 | $12.18 | $12.24 | $12.13 | $12.18 | $12.07 | 912,307 |
| 2022-06-22 | $12.04 | $12.13 | $12.02 | $12.09 | $11.99 | 820,376 |
| 2022-06-21 | $12.05 | $12.13 | $11.97 | $11.99 | $11.89 | 643,350 |
| 2022-06-17 | $12.05 | $12.14 | $11.96 | $12.03 | $11.93 | 603,235 |
| 2022-06-16 | $12.09 | $12.11 | $11.93 | $12.00 | $11.90 | 759,250 |
| 2022-06-15 | $12.33 | $12.37 | $12.05 | $12.24 | $12.13 | 761,352 |
| 2022-06-14 | $12.45 | $12.52 | $12.28 | $12.29 | $12.13 | 494,965 |
| 2022-06-13 | $12.68 | $12.74 | $12.45 | $12.48 | $12.32 | 983,871 |
| 2022-06-10 | $12.97 | $12.97 | $12.86 | $12.92 | $12.75 | 876,267 |
| 2022-06-09 | $13.15 | $13.22 | $12.99 | $13.03 | $12.86 | 438,812 |
| 2022-06-08 | $13.34 | $13.38 | $13.22 | $13.22 | $13.05 | 465,699 |
| 2022-06-07 | $13.30 | $13.47 | $13.30 | $13.37 | $13.20 | 228,872 |
| 2022-06-06 | $13.45 | $13.50 | $13.33 | $13.34 | $13.17 | 225,241 |
| 2022-06-03 | $13.71 | $13.71 | $13.47 | $13.47 | $13.29 | 345,591 |
| 2022-06-02 | $13.59 | $13.79 | $13.59 | $13.77 | $13.59 | 393,778 |
| 2022-06-01 | $13.65 | $13.73 | $13.58 | $13.71 | $13.53 | 321,382 |
| 2022-05-31 | $13.52 | $13.63 | $13.39 | $13.61 | $13.43 | 490,825 |
| 2022-05-27 | $13.38 | $13.59 | $13.38 | $13.55 | $13.37 | 669,671 |
| 2022-05-26 | $13.00 | $13.36 | $13.00 | $13.32 | $13.14 | 1,224,920 |
| 2022-05-25 | $12.57 | $13.02 | $12.57 | $12.99 | $12.82 | 897,391 |
| 2022-05-24 | $12.32 | $12.55 | $12.32 | $12.50 | $12.33 | 731,790 |
| 2022-05-23 | $12.29 | $12.42 | $12.24 | $12.27 | $12.11 | 717,034 |
| 2022-05-20 | $12.27 | $12.40 | $12.24 | $12.29 | $12.13 | 597,932 |
| 2022-05-19 | $12.15 | $12.28 | $12.15 | $12.24 | $12.08 | 496,377 |
| 2022-05-18 | $12.29 | $12.30 | $12.18 | $12.25 | $12.09 | 937,729 |
| 2022-05-17 | $12.48 | $12.49 | $12.25 | $12.36 | $12.20 | 798,884 |
| 2022-05-16 | $12.53 | $12.58 | $12.43 | $12.49 | $12.32 | 435,377 |
| 2022-05-13 | $12.80 | $12.84 | $12.55 | $12.56 | $12.39 | 433,984 |
| 2022-05-12 | $12.83 | $12.93 | $12.72 | $12.80 | $12.63 | 681,923 |
| 2022-05-11 | $13.04 | $13.09 | $12.90 | $12.91 | $12.68 | 323,352 |
| 2022-05-10 | $13.11 | $13.22 | $12.95 | $13.08 | $12.85 | 391,954 |
| 2022-05-09 | $13.08 | $13.10 | $12.97 | $13.08 | $12.85 | 549,170 |
| 2022-05-06 | $12.95 | $13.11 | $12.91 | $13.07 | $12.84 | 502,113 |
| 2022-05-05 | $13.10 | $13.10 | $12.95 | $12.99 | $12.76 | 350,288 |
| 2022-05-04 | $13.09 | $13.19 | $13.00 | $13.15 | $12.92 | 534,818 |
| 2022-05-03 | $13.20 | $13.23 | $13.08 | $13.13 | $12.90 | 415,839 |
| 2022-05-02 | $13.22 | $13.23 | $13.11 | $13.18 | $12.95 | 303,679 |
| 2022-04-29 | $13.37 | $13.39 | $13.18 | $13.20 | $12.96 | 352,913 |
| 2022-04-28 | $13.17 | $13.39 | $13.13 | $13.37 | $13.13 | 298,755 |
| 2022-04-27 | $13.23 | $13.30 | $13.10 | $13.15 | $12.92 | 396,699 |
| 2022-04-26 | $13.28 | $13.31 | $13.20 | $13.22 | $12.98 | 374,545 |
| 2022-04-25 | $13.29 | $13.30 | $13.15 | $13.25 | $13.01 | 532,038 |
| 2022-04-22 | $13.32 | $13.45 | $13.26 | $13.30 | $13.06 | 323,774 |
| 2022-04-21 | $13.48 | $13.48 | $13.29 | $13.37 | $13.13 | 558,623 |
| 2022-04-20 | $13.33 | $13.42 | $13.30 | $13.40 | $13.16 | 588,547 |
| 2022-04-19 | $13.30 | $13.38 | $13.25 | $13.28 | $13.04 | 685,394 |
| 2022-04-18 | $13.30 | $13.36 | $13.23 | $13.32 | $13.08 | 972,490 |
| 2022-04-14 | $13.41 | $13.45 | $13.27 | $13.33 | $13.09 | 476,515 |
| 2022-04-13 | $13.50 | $13.58 | $13.38 | $13.45 | $13.21 | 623,812 |
| 2022-04-12 | $13.71 | $13.77 | $13.50 | $13.54 | $13.24 | 581,962 |
| 2022-04-11 | $13.80 | $13.81 | $13.60 | $13.63 | $13.33 | 381,449 |
| 2022-04-08 | $13.91 | $13.91 | $13.81 | $13.84 | $13.53 | 423,687 |
| 2022-04-07 | $14.05 | $14.09 | $13.93 | $13.94 | $13.63 | 312,490 |
| 2022-04-06 | $14.03 | $14.15 | $13.96 | $14.03 | $13.72 | 532,861 |
| 2022-04-05 | $14.34 | $14.39 | $14.05 | $14.11 | $13.80 | 715,088 |
| 2022-04-04 | $14.44 | $14.54 | $14.32 | $14.37 | $14.05 | 276,527 |
| 2022-04-01 | $14.63 | $14.69 | $14.48 | $14.54 | $14.22 | 416,862 |
| 2022-03-31 | $14.40 | $14.69 | $14.34 | $14.61 | $14.29 | 511,679 |
| 2022-03-30 | $14.10 | $14.43 | $14.07 | $14.40 | $14.08 | 693,515 |
| 2022-03-29 | $13.80 | $14.13 | $13.71 | $14.07 | $13.76 | 1,529,937 |
| 2022-03-28 | $14.09 | $14.12 | $13.75 | $13.80 | $13.50 | 949,732 |
| 2022-03-25 | $14.31 | $14.34 | $14.00 | $14.11 | $13.80 | 666,908 |
| 2022-03-24 | $14.41 | $14.45 | $14.34 | $14.34 | $14.02 | 210,157 |
| 2022-03-23 | $14.37 | $14.52 | $14.31 | $14.47 | $14.15 | 207,877 |
| 2022-03-22 | $14.55 | $14.56 | $14.34 | $14.37 | $14.05 | 283,932 |
| 2022-03-21 | $14.70 | $14.72 | $14.46 | $14.56 | $14.24 | 206,702 |
| 2022-03-18 | $14.48 | $14.81 | $14.48 | $14.74 | $14.41 | 247,277 |
| 2022-03-17 | $14.31 | $14.59 | $14.28 | $14.48 | $14.16 | 399,826 |
| 2022-03-16 | $14.34 | $14.43 | $14.12 | $14.36 | $14.04 | 526,544 |
| 2022-03-15 | $14.57 | $14.71 | $14.34 | $14.37 | $14.05 | 373,094 |
| 2022-03-14 | $14.68 | $14.69 | $14.51 | $14.58 | $14.25 | 287,523 |
| 2022-03-11 | $14.95 | $15.00 | $14.75 | $14.77 | $14.38 | 226,709 |
| 2022-03-10 | $15.24 | $15.30 | $14.91 | $14.96 | $14.56 | 237,387 |
| 2022-03-09 | $15.32 | $15.35 | $15.21 | $15.29 | $14.89 | 95,979 |
| 2022-03-08 | $15.25 | $15.35 | $15.13 | $15.30 | $14.89 | 186,594 |
| 2022-03-07 | $15.53 | $15.56 | $15.30 | $15.34 | $14.93 | 130,801 |
| 2022-03-04 | $15.60 | $15.62 | $15.50 | $15.53 | $15.12 | 87,143 |
| 2022-03-03 | $15.58 | $15.67 | $15.50 | $15.63 | $15.22 | 127,547 |
| 2022-03-02 | $15.61 | $15.63 | $15.49 | $15.54 | $15.13 | 183,905 |
| 2022-03-01 | $15.47 | $15.77 | $15.41 | $15.63 | $15.22 | 280,966 |
| 2022-02-28 | $15.16 | $15.44 | $15.14 | $15.43 | $15.02 | 235,426 |
| 2022-02-25 | $15.03 | $15.20 | $15.02 | $15.16 | $14.76 | 211,788 |
| 2022-02-24 | $14.74 | $15.02 | $14.72 | $15.02 | $14.62 | 365,974 |
| 2022-02-23 | $14.92 | $14.95 | $14.82 | $14.86 | $14.47 | 235,893 |
| 2022-02-22 | $15.14 | $15.20 | $14.85 | $14.86 | $14.47 | 327,217 |
| 2022-02-18 | $15.24 | $15.24 | $15.09 | $15.14 | $14.74 | 355,432 |
| 2022-02-17 | $15.00 | $15.41 | $15.00 | $15.21 | $14.81 | 434,120 |
| 2022-02-16 | $14.77 | $15.05 | $14.61 | $15.00 | $14.60 | 908,488 |
| 2022-02-15 | $14.96 | $14.98 | $14.73 | $14.74 | $14.35 | 610,792 |
| 2022-02-14 | $15.25 | $15.28 | $14.85 | $14.94 | $14.54 | 565,578 |
| 2022-02-11 | $15.55 | $15.55 | $15.30 | $15.33 | $14.86 | 323,118 |
| 2022-02-10 | $15.65 | $15.74 | $15.50 | $15.54 | $15.06 | 167,205 |
| 2022-02-09 | $15.78 | $15.78 | $15.65 | $15.67 | $15.19 | 133,830 |
| 2022-02-08 | $15.78 | $15.80 | $15.66 | $15.69 | $15.21 | 172,351 |
| 2022-02-07 | $15.69 | $15.83 | $15.60 | $15.80 | $15.31 | 232,283 |
| 2022-02-04 | $15.93 | $15.95 | $15.62 | $15.63 | $15.15 | 453,908 |
| 2022-02-03 | $16.10 | $16.15 | $15.94 | $15.97 | $15.48 | 198,207 |
| 2022-02-02 | $16.11 | $16.36 | $16.10 | $16.17 | $15.67 | 285,156 |
| 2022-02-01 | $16.20 | $16.23 | $16.09 | $16.11 | $15.61 | 246,664 |
| 2022-01-31 | $15.95 | $16.22 | $15.91 | $16.10 | $15.60 | 228,910 |
| 2022-01-28 | $15.83 | $16.02 | $15.82 | $15.95 | $15.46 | 379,739 |
| 2022-01-27 | $16.05 | $16.14 | $15.91 | $15.93 | $15.44 | 276,019 |
| 2022-01-26 | $16.10 | $16.17 | $15.95 | $15.97 | $15.48 | 297,091 |
| 2022-01-25 | $15.69 | $16.33 | $15.66 | $16.08 | $15.59 | 1,345,553 |
| 2022-01-24 | $15.36 | $15.81 | $15.26 | $15.77 | $15.28 | 582,288 |
| 2022-01-21 | $15.71 | $15.86 | $15.50 | $15.61 | $15.13 | 359,557 |
| 2022-01-20 | $15.96 | $16.12 | $15.65 | $15.68 | $15.20 | 485,020 |
| 2022-01-19 | $15.85 | $15.98 | $15.73 | $15.88 | $15.39 | 475,563 |
| 2022-01-18 | $16.18 | $16.24 | $15.85 | $15.90 | $15.41 | 523,599 |
| 2022-01-14 | $16.43 | $16.58 | $16.31 | $16.32 | $15.82 | 262,698 |
| 2022-01-13 | $16.54 | $16.54 | $16.47 | $16.50 | $15.99 | 120,540 |
| 2022-01-12 | $16.52 | $16.61 | $16.51 | $16.61 | $16.03 | 134,343 |
| 2022-01-11 | $16.60 | $16.65 | $16.50 | $16.50 | $15.93 | 183,499 |
| 2022-01-10 | $16.63 | $16.72 | $16.57 | $16.57 | $16.00 | 141,905 |
| 2022-01-07 | $16.65 | $16.68 | $16.60 | $16.68 | $16.10 | 148,639 |
| 2022-01-06 | $16.78 | $16.82 | $16.62 | $16.69 | $16.11 | 200,988 |
| 2022-01-05 | $17.03 | $17.03 | $16.75 | $16.75 | $16.17 | 308,085 |
| 2022-01-04 | $17.05 | $17.05 | $16.93 | $17.04 | $16.45 | 119,807 |
| 2022-01-03 | $17.11 | $17.16 | $17.01 | $17.08 | $16.49 | 179,916 |
| 2021-12-31 | $17.08 | $17.12 | $17.04 | $17.10 | $16.51 | 153,007 |
| 2021-12-30 | $17.10 | $17.13 | $17.02 | $17.03 | $16.44 | 135,007 |
| 2021-12-29 | $17.09 | $17.11 | $17.05 | $17.11 | $16.52 | 101,850 |
| 2021-12-28 | $17.06 | $17.11 | $17.05 | $17.06 | $16.47 | 98,090 |
| 2021-12-27 | $17.10 | $17.13 | $17.04 | $17.06 | $16.47 | 89,860 |
| 2021-12-23 | $17.11 | $17.14 | $16.97 | $17.08 | $16.48 | 102,613 |
| 2021-12-22 | $16.86 | $17.09 | $16.86 | $17.09 | $16.50 | 116,760 |
| 2021-12-21 | $16.89 | $16.90 | $16.81 | $16.83 | $16.25 | 100,746 |
| 2021-12-20 | $16.95 | $16.96 | $16.81 | $16.86 | $16.28 | 183,864 |
| 2021-12-17 | $16.95 | $16.98 | $16.94 | $16.98 | $16.39 | 119,586 |
| 2021-12-16 | $16.95 | $16.96 | $16.91 | $16.94 | $16.35 | 185,205 |
| 2021-12-15 | $17.10 | $17.12 | $16.95 | $16.97 | $16.38 | 112,689 |
| 2021-12-14 | $17.04 | $17.06 | $16.99 | $17.05 | $16.46 | 71,858 |
| 2021-12-13 | $17.15 | $17.22 | $17.05 | $17.13 | $16.47 | 104,736 |
| 2021-12-10 | $17.21 | $17.21 | $17.11 | $17.15 | $16.49 | 110,677 |
| 2021-12-09 | $17.21 | $17.25 | $17.12 | $17.17 | $16.51 | 80,796 |
| 2021-12-08 | $17.21 | $17.21 | $17.14 | $17.19 | $16.53 | 96,497 |
| 2021-12-07 | $17.12 | $17.23 | $17.03 | $17.12 | $16.46 | 122,387 |
| 2021-12-06 | $17.04 | $17.04 | $16.94 | $17.02 | $16.37 | 117,265 |
| 2021-12-03 | $17.16 | $17.17 | $17.00 | $17.03 | $16.38 | 134,905 |
| 2021-12-02 | $17.15 | $17.19 | $17.12 | $17.15 | $16.49 | 117,776 |
| 2021-12-01 | $17.26 | $17.28 | $17.16 | $17.17 | $16.51 | 160,925 |
| 2021-11-30 | $17.17 | $17.25 | $17.14 | $17.19 | $16.53 | 66,119 |
| 2021-11-29 | $17.09 | $17.18 | $17.02 | $17.17 | $16.51 | 94,645 |
| 2021-11-26 | $17.03 | $17.05 | $16.95 | $17.01 | $16.36 | 69,439 |
| 2021-11-24 | $17.06 | $17.07 | $17.00 | $17.05 | $16.40 | 101,680 |
| 2021-11-23 | $17.16 | $17.17 | $17.04 | $17.05 | $16.40 | 142,318 |
| 2021-11-22 | $17.18 | $17.24 | $17.15 | $17.15 | $16.49 | 109,147 |
| 2021-11-19 | $17.20 | $17.26 | $17.15 | $17.16 | $16.50 | 137,003 |
| 2021-11-18 | $17.19 | $17.24 | $17.16 | $17.18 | $16.52 | 143,341 |
| 2021-11-17 | $17.14 | $17.21 | $17.11 | $17.20 | $16.54 | 101,310 |
| 2021-11-16 | $17.20 | $17.27 | $17.13 | $17.13 | $16.47 | 93,798 |
| 2021-11-15 | $17.31 | $17.31 | $17.14 | $17.17 | $16.51 | 126,443 |
| 2021-11-12 | $17.25 | $17.32 | $17.24 | $17.25 | $16.59 | 202,785 |
| 2021-11-11 | $17.34 | $17.37 | $17.32 | $17.34 | $16.61 | 63,423 |
| 2021-11-10 | $17.30 | $17.48 | $16.90 | $17.30 | $16.57 | 194,607 |
| 2021-11-09 | $17.32 | $17.42 | $17.31 | $17.39 | $16.66 | 119,460 |
| 2021-11-08 | $17.25 | $17.48 | $17.23 | $17.27 | $16.54 | 179,343 |
| 2021-11-05 | $17.15 | $17.25 | $17.15 | $17.22 | $16.50 | 124,430 |
| 2021-11-04 | $17.04 | $17.11 | $17.03 | $17.08 | $16.36 | 88,721 |
| 2021-11-03 | $17.04 | $17.09 | $16.99 | $17.02 | $16.31 | 148,857 |
| 2021-11-02 | $16.98 | $17.04 | $16.95 | $17.03 | $16.31 | 154,308 |
| 2021-11-01 | $16.76 | $17.00 | $16.72 | $16.92 | $16.21 | 251,119 |
| 2021-10-29 | $16.51 | $16.73 | $16.50 | $16.73 | $16.03 | 113,544 |
| 2021-10-28 | $16.50 | $16.53 | $16.44 | $16.51 | $15.82 | 117,389 |
| 2021-10-27 | $16.53 | $16.57 | $16.43 | $16.46 | $15.77 | 163,074 |
| 2021-10-26 | $16.56 | $16.57 | $16.43 | $16.51 | $15.82 | 167,537 |
| 2021-10-25 | $16.54 | $16.71 | $16.48 | $16.49 | $15.80 | 141,708 |
| 2021-10-22 | $16.46 | $16.60 | $16.40 | $16.58 | $15.88 | 220,493 |
| 2021-10-21 | $16.45 | $16.52 | $16.35 | $16.38 | $15.69 | 207,479 |
| 2021-10-20 | $16.47 | $16.52 | $16.44 | $16.48 | $15.79 | 135,242 |
| 2021-10-19 | $16.59 | $16.62 | $16.42 | $16.43 | $15.74 | 207,739 |
| 2021-10-18 | $16.65 | $16.68 | $16.53 | $16.59 | $15.89 | 113,323 |
| 2021-10-15 | $16.62 | $16.70 | $16.58 | $16.65 | $15.95 | 129,456 |
| 2021-10-14 | $16.73 | $16.77 | $16.63 | $16.63 | $15.93 | 153,859 |
| 2021-10-13 | $16.60 | $16.72 | $16.57 | $16.72 | $15.95 | 152,222 |
| 2021-10-12 | $16.48 | $16.55 | $16.45 | $16.55 | $15.79 | 143,748 |
| 2021-10-11 | $16.48 | $16.48 | $16.38 | $16.42 | $15.67 | 111,391 |
| 2021-10-08 | $16.45 | $16.48 | $16.38 | $16.45 | $15.70 | 123,627 |
| 2021-10-07 | $16.48 | $16.55 | $16.39 | $16.41 | $15.66 | 246,189 |
| 2021-10-06 | $16.45 | $16.51 | $16.42 | $16.48 | $15.73 | 143,801 |
| 2021-10-05 | $16.47 | $16.55 | $16.39 | $16.43 | $15.68 | 276,794 |
| 2021-10-04 | $16.67 | $16.69 | $16.48 | $16.49 | $15.73 | 173,001 |
| 2021-10-01 | $16.85 | $16.85 | $16.56 | $16.64 | $15.88 | 224,701 |
| 2021-09-30 | $16.80 | $16.84 | $16.69 | $16.72 | $15.95 | 176,295 |
| 2021-09-29 | $16.80 | $16.87 | $16.76 | $16.77 | $16.00 | 142,867 |
| 2021-09-28 | $16.95 | $16.96 | $16.70 | $16.73 | $15.96 | 339,560 |
| 2021-09-27 | $17.03 | $17.08 | $16.97 | $17.04 | $16.26 | 231,521 |
| 2021-09-24 | $17.16 | $17.18 | $17.01 | $17.07 | $16.29 | 143,588 |
| 2021-09-23 | $17.26 | $17.27 | $17.16 | $17.19 | $16.40 | 221,596 |
| 2021-09-22 | $17.25 | $17.28 | $17.23 | $17.23 | $16.44 | 89,041 |
| 2021-09-21 | $17.24 | $17.30 | $17.24 | $17.29 | $16.50 | 61,415 |
| 2021-09-20 | $17.35 | $17.38 | $17.20 | $17.23 | $16.44 | 152,329 |
| 2021-09-17 | $17.36 | $17.38 | $17.33 | $17.36 | $16.57 | 105,927 |
| 2021-09-16 | $17.38 | $17.38 | $17.32 | $17.38 | $16.58 | 94,325 |
| 2021-09-15 | $17.29 | $17.39 | $17.29 | $17.37 | $16.57 | 108,354 |
| 2021-09-14 | $17.26 | $17.28 | $17.23 | $17.26 | $16.47 | 104,675 |
| 2021-09-13 | $17.31 | $17.34 | $17.25 | $17.30 | $16.44 | 96,207 |
| 2021-09-10 | $17.31 | $17.33 | $17.21 | $17.28 | $16.43 | 118,489 |
| 2021-09-09 | $17.30 | $17.37 | $17.19 | $17.24 | $16.39 | 114,515 |
| 2021-09-08 | $17.26 | $17.30 | $17.18 | $17.25 | $16.40 | 112,297 |
| 2021-09-07 | $17.27 | $17.29 | $17.22 | $17.22 | $16.37 | 166,641 |
| 2021-09-03 | $17.36 | $17.37 | $17.27 | $17.28 | $16.43 | 121,906 |
| 2021-09-02 | $17.42 | $17.44 | $17.32 | $17.35 | $16.49 | 240,814 |
| 2021-09-01 | $17.46 | $17.46 | $17.41 | $17.43 | $16.57 | 126,983 |
| 2021-08-31 | $17.43 | $17.45 | $17.37 | $17.39 | $16.53 | 106,731 |
| 2021-08-30 | $17.44 | $17.46 | $17.42 | $17.43 | $16.57 | 102,343 |
| 2021-08-27 | $17.43 | $17.46 | $17.39 | $17.43 | $16.57 | 100,847 |
| 2021-08-26 | $17.43 | $17.45 | $17.38 | $17.45 | $16.59 | 103,884 |
| 2021-08-25 | $17.44 | $17.48 | $17.37 | $17.40 | $16.54 | 116,956 |
| 2021-08-24 | $17.44 | $17.48 | $17.32 | $17.41 | $16.55 | 230,947 |
| 2021-08-23 | $17.36 | $17.39 | $17.32 | $17.39 | $16.53 | 114,743 |
| 2021-08-20 | $17.32 | $17.36 | $17.32 | $17.33 | $16.47 | 63,438 |
| 2021-08-19 | $17.39 | $17.40 | $17.31 | $17.31 | $16.45 | 75,252 |
| 2021-08-18 | $17.33 | $17.39 | $17.30 | $17.37 | $16.51 | 76,017 |
| 2021-08-17 | $17.32 | $17.32 | $17.26 | $17.30 | $16.44 | 125,117 |
| 2021-08-16 | $17.36 | $17.36 | $17.27 | $17.29 | $16.44 | 113,685 |
| 2021-08-13 | $17.36 | $17.36 | $17.26 | $17.31 | $16.45 | 154,451 |
| 2021-08-12 | $17.37 | $17.41 | $17.29 | $17.33 | $16.47 | 125,904 |
| 2021-08-11 | $17.48 | $17.49 | $17.40 | $17.44 | $16.52 | 128,231 |
| 2021-08-10 | $17.50 | $17.51 | $17.37 | $17.43 | $16.51 | 129,864 |
| 2021-08-09 | $17.43 | $17.45 | $17.36 | $17.44 | $16.52 | 126,243 |
| 2021-08-06 | $17.34 | $17.39 | $17.20 | $17.37 | $16.45 | 100,231 |
| 2021-08-05 | $17.41 | $17.41 | $17.27 | $17.30 | $16.38 | 172,067 |
| 2021-08-04 | $17.53 | $17.54 | $17.33 | $17.37 | $16.45 | 124,551 |
| 2021-08-03 | $17.46 | $17.50 | $17.46 | $17.50 | $16.57 | 106,067 |
| 2021-08-02 | $17.50 | $17.52 | $17.44 | $17.44 | $16.52 | 150,123 |
| 2021-07-30 | $17.53 | $17.55 | $17.41 | $17.49 | $16.56 | 101,291 |
| 2021-07-29 | $17.54 | $17.59 | $17.46 | $17.50 | $16.57 | 185,460 |
| 2021-07-28 | $17.44 | $17.54 | $17.35 | $17.49 | $16.56 | 104,159 |
| 2021-07-27 | $17.43 | $17.48 | $17.36 | $17.42 | $16.50 | 141,662 |
| 2021-07-26 | $17.28 | $17.37 | $17.28 | $17.37 | $16.45 | 156,818 |
| 2021-07-23 | $17.09 | $17.19 | $17.05 | $17.19 | $16.28 | 119,544 |
| 2021-07-22 | $17.05 | $17.09 | $17.04 | $17.06 | $16.16 | 176,404 |
| 2021-07-21 | $17.16 | $17.18 | $17.03 | $17.05 | $16.15 | 227,016 |
| 2021-07-20 | $17.08 | $17.18 | $17.04 | $17.17 | $16.26 | 196,556 |
| 2021-07-19 | $17.23 | $17.26 | $17.02 | $17.03 | $16.13 | 161,736 |
| 2021-07-16 | $17.39 | $17.39 | $17.18 | $17.23 | $16.32 | 168,706 |
| 2021-07-15 | $17.50 | $17.50 | $17.26 | $17.35 | $16.43 | 138,529 |
| 2021-07-14 | $17.50 | $17.52 | $17.47 | $17.51 | $16.58 | 57,481 |
| 2021-07-13 | $17.57 | $17.58 | $17.50 | $17.53 | $16.54 | 116,192 |
| 2021-07-12 | $17.50 | $17.56 | $17.45 | $17.51 | $16.52 | 128,722 |
| 2021-07-09 | $17.47 | $17.49 | $17.44 | $17.44 | $16.45 | 133,477 |
| 2021-07-08 | $17.36 | $17.47 | $17.36 | $17.47 | $16.48 | 121,338 |
| 2021-07-07 | $17.38 | $17.39 | $17.28 | $17.36 | $16.38 | 160,735 |
| 2021-07-06 | $17.34 | $17.45 | $17.27 | $17.36 | $16.38 | 148,234 |
| 2021-07-02 | $17.32 | $17.36 | $17.28 | $17.34 | $16.36 | 95,502 |
| 2021-07-01 | $17.31 | $17.34 | $17.21 | $17.25 | $16.27 | 226,944 |
| 2021-06-30 | $17.20 | $17.40 | $17.18 | $17.21 | $16.24 | 263,906 |
| 2021-06-29 | $17.20 | $17.20 | $17.15 | $17.20 | $16.23 | 135,065 |
| 2021-06-28 | $17.14 | $17.19 | $17.14 | $17.18 | $16.21 | 76,972 |
| 2021-06-25 | $17.12 | $17.16 | $17.10 | $17.14 | $16.17 | 90,839 |
| 2021-06-24 | $17.21 | $17.22 | $17.11 | $17.13 | $16.16 | 133,471 |
| 2021-06-23 | $17.14 | $17.23 | $17.10 | $17.19 | $16.22 | 107,130 |
| 2021-06-22 | $17.15 | $17.17 | $17.10 | $17.11 | $16.14 | 111,109 |
| 2021-06-21 | $17.04 | $17.15 | $17.02 | $17.14 | $16.17 | 130,983 |
| 2021-06-18 | $16.97 | $17.06 | $16.95 | $17.05 | $16.09 | 102,120 |
| 2021-06-17 | $16.90 | $16.95 | $16.88 | $16.94 | $15.98 | 146,461 |
| 2021-06-16 | $17.07 | $17.13 | $16.88 | $16.89 | $15.93 | 178,060 |
| 2021-06-15 | $17.07 | $17.15 | $17.00 | $17.03 | $16.07 | 186,271 |
| 2021-06-14 | $17.11 | $17.14 | $17.05 | $17.07 | $16.10 | 163,675 |
| 2021-06-11 | $17.06 | $17.20 | $17.06 | $17.10 | $16.07 | 190,688 |
| 2021-06-10 | $17.08 | $17.14 | $17.06 | $17.07 | $16.04 | 151,926 |
| 2021-06-09 | $17.00 | $17.03 | $16.96 | $17.03 | $16.00 | 91,964 |
| 2021-06-08 | $17.01 | $17.01 | $16.92 | $16.97 | $15.95 | 94,595 |
| 2021-06-07 | $17.02 | $17.04 | $16.96 | $16.97 | $15.95 | 99,488 |
| 2021-06-04 | $17.00 | $17.03 | $16.99 | $17.02 | $15.99 | 102,260 |
| 2021-06-03 | $16.99 | $17.00 | $16.99 | $17.00 | $15.98 | 150,749 |
| 2021-06-02 | $16.98 | $17.00 | $16.96 | $16.98 | $15.96 | 140,567 |
| 2021-06-01 | $16.97 | $17.02 | $16.92 | $16.98 | $15.96 | 204,888 |
| 2021-05-28 | $16.80 | $16.90 | $16.78 | $16.90 | $15.88 | 132,751 |
| 2021-05-27 | $16.80 | $16.80 | $16.78 | $16.80 | $15.79 | 113,124 |
| 2021-05-26 | $16.80 | $16.80 | $16.78 | $16.80 | $15.79 | 135,460 |
| 2021-05-25 | $16.80 | $16.86 | $16.79 | $16.79 | $15.78 | 142,113 |
| 2021-05-24 | $16.82 | $16.88 | $16.74 | $16.80 | $15.79 | 117,789 |
| 2021-05-21 | $16.71 | $16.78 | $16.71 | $16.74 | $15.73 | 95,950 |
| 2021-05-20 | $16.68 | $16.70 | $16.63 | $16.68 | $15.68 | 138,262 |
| 2021-05-19 | $16.60 | $16.64 | $16.54 | $16.61 | $15.61 | 143,083 |
| 2021-05-18 | $16.72 | $16.73 | $16.53 | $16.58 | $15.58 | 178,348 |
| 2021-05-17 | $16.77 | $16.80 | $16.67 | $16.67 | $15.67 | 127,010 |
| 2021-05-14 | $16.74 | $16.74 | $16.69 | $16.72 | $15.71 | 155,893 |
| 2021-05-13 | $16.69 | $16.74 | $16.64 | $16.67 | $15.67 | 180,959 |
| 2021-05-12 | $16.89 | $16.90 | $16.72 | $16.79 | $15.72 | 298,518 |
| 2021-05-11 | $16.86 | $16.90 | $16.81 | $16.90 | $15.82 | 188,036 |
| 2021-05-10 | $16.93 | $16.96 | $16.81 | $16.84 | $15.76 | 171,920 |
| 2021-05-07 | $16.75 | $16.94 | $16.74 | $16.88 | $15.80 | 236,971 |
| 2021-05-06 | $16.75 | $16.75 | $16.72 | $16.74 | $15.67 | 154,291 |
| 2021-05-05 | $16.75 | $16.77 | $16.72 | $16.75 | $15.68 | 75,485 |
| 2021-05-04 | $16.66 | $16.74 | $16.60 | $16.73 | $15.66 | 233,281 |
| 2021-05-03 | $16.63 | $16.65 | $16.59 | $16.63 | $15.57 | 201,340 |
| 2021-04-30 | $16.58 | $16.62 | $16.51 | $16.56 | $15.50 | 230,377 |
| 2021-04-29 | $16.58 | $16.62 | $16.52 | $16.55 | $15.49 | 208,997 |
| 2021-04-28 | $16.61 | $16.62 | $16.54 | $16.61 | $15.55 | 154,502 |
| 2021-04-27 | $16.65 | $16.66 | $16.55 | $16.57 | $15.51 | 181,173 |
| 2021-04-26 | $16.60 | $16.63 | $16.59 | $16.61 | $15.55 | 160,766 |
| 2021-04-23 | $16.53 | $16.60 | $16.53 | $16.58 | $15.52 | 150,565 |
| 2021-04-22 | $16.58 | $16.60 | $16.50 | $16.53 | $15.47 | 117,100 |
| 2021-04-21 | $16.52 | $16.59 | $16.52 | $16.55 | $15.49 | 101,081 |
| 2021-04-20 | $16.54 | $16.59 | $16.49 | $16.54 | $15.48 | 172,620 |
| 2021-04-19 | $16.52 | $16.55 | $16.46 | $16.54 | $15.48 | 128,981 |
| 2021-04-16 | $16.55 | $16.55 | $16.45 | $16.54 | $15.48 | 110,573 |
| 2021-04-15 | $16.50 | $16.55 | $16.44 | $16.55 | $15.49 | 107,281 |
| 2021-04-14 | $16.44 | $16.48 | $16.39 | $16.46 | $15.41 | 116,126 |
| 2021-04-13 | $16.35 | $16.49 | $16.30 | $16.48 | $15.36 | 206,936 |
| 2021-04-12 | $16.36 | $16.38 | $16.29 | $16.33 | $15.22 | 165,486 |
| 2021-04-09 | $16.32 | $16.37 | $16.28 | $16.37 | $15.26 | 157,104 |
| 2021-04-08 | $16.35 | $16.37 | $16.29 | $16.30 | $15.20 | 106,696 |
| 2021-04-07 | $16.24 | $16.33 | $16.23 | $16.29 | $15.19 | 203,992 |
| 2021-04-06 | $16.17 | $16.26 | $16.17 | $16.21 | $15.11 | 180,441 |
| 2021-04-05 | $16.25 | $16.25 | $16.08 | $16.16 | $15.07 | 387,379 |
| 2021-04-01 | $16.23 | $16.30 | $16.22 | $16.26 | $15.16 | 189,051 |
| 2021-03-31 | $16.16 | $16.20 | $16.12 | $16.16 | $15.07 | 150,961 |
| 2021-03-30 | $16.13 | $16.18 | $16.12 | $16.12 | $15.03 | 194,202 |
| 2021-03-29 | $16.08 | $16.16 | $16.07 | $16.09 | $15.00 | 130,529 |
| 2021-03-26 | $16.06 | $16.16 | $16.04 | $16.11 | $15.02 | 146,681 |
| 2021-03-25 | $16.09 | $16.09 | $16.00 | $16.04 | $14.95 | 151,650 |
| 2021-03-24 | $16.05 | $16.10 | $16.04 | $16.05 | $14.96 | 63,859 |
| 2021-03-23 | $16.05 | $16.09 | $16.00 | $16.04 | $14.95 | 102,469 |
| 2021-03-22 | $16.08 | $16.10 | $16.01 | $16.02 | $14.94 | 94,211 |
| 2021-03-19 | $15.96 | $16.05 | $15.87 | $16.00 | $14.92 | 121,675 |
| 2021-03-18 | $15.98 | $16.00 | $15.92 | $15.96 | $14.88 | 152,885 |
| 2021-03-17 | $16.02 | $16.06 | $15.94 | $16.05 | $14.96 | 134,125 |
| 2021-03-16 | $16.10 | $16.10 | $15.99 | $16.02 | $14.94 | 145,844 |
| 2021-03-15 | $15.98 | $16.04 | $15.94 | $16.02 | $14.94 | 139,819 |
| 2021-03-12 | $16.04 | $16.05 | $15.94 | $15.98 | $14.90 | 149,063 |
| 2021-03-11 | $16.15 | $16.24 | $16.14 | $16.14 | $14.99 | 140,080 |
| 2021-03-10 | $16.10 | $16.18 | $16.06 | $16.11 | $14.96 | 117,047 |
| 2021-03-09 | $16.06 | $16.18 | $16.00 | $16.02 | $14.87 | 173,021 |
| 2021-03-08 | $16.09 | $16.09 | $15.99 | $15.99 | $14.85 | 193,313 |
| 2021-03-05 | $16.07 | $16.09 | $16.02 | $16.08 | $14.93 | 113,735 |
| 2021-03-04 | $16.14 | $16.14 | $15.92 | $16.04 | $14.89 | 188,239 |
| 2021-03-03 | $16.09 | $16.11 | $16.02 | $16.06 | $14.91 | 115,344 |
| 2021-03-02 | $16.07 | $16.13 | $16.06 | $16.11 | $14.96 | 203,083 |
| 2021-03-01 | $16.07 | $16.17 | $16.00 | $16.06 | $14.91 | 230,499 |
| 2021-02-26 | $15.87 | $15.97 | $15.84 | $15.96 | $14.82 | 161,787 |
| 2021-02-25 | $15.90 | $15.97 | $15.66 | $15.81 | $14.68 | 374,920 |
| 2021-02-24 | $15.62 | $15.92 | $15.61 | $15.90 | $14.76 | 379,045 |
| 2021-02-23 | $15.70 | $15.75 | $15.55 | $15.65 | $14.53 | 533,684 |
| 2021-02-22 | $16.06 | $16.06 | $15.76 | $15.79 | $14.66 | 354,415 |
| 2021-02-19 | $16.10 | $16.10 | $15.96 | $16.03 | $14.88 | 237,354 |
| 2021-02-18 | $16.20 | $16.23 | $16.08 | $16.11 | $14.96 | 266,656 |
| 2021-02-17 | $16.30 | $16.30 | $16.21 | $16.24 | $15.08 | 121,188 |
| 2021-02-16 | $16.38 | $16.38 | $16.19 | $16.25 | $15.09 | 241,584 |
| 2021-02-12 | $16.44 | $16.46 | $16.38 | $16.41 | $15.24 | 129,944 |
| 2021-02-11 | $16.49 | $16.51 | $16.40 | $16.44 | $15.26 | 182,611 |
| 2021-02-10 | $16.48 | $16.59 | $16.45 | $16.50 | $15.26 | 181,274 |
| 2021-02-09 | $16.45 | $16.52 | $16.43 | $16.49 | $15.25 | 187,557 |
| 2021-02-08 | $16.38 | $16.44 | $16.35 | $16.39 | $15.16 | 194,466 |
| 2021-02-05 | $16.35 | $16.42 | $16.29 | $16.30 | $15.07 | 192,343 |
| 2021-02-04 | $16.30 | $16.35 | $16.30 | $16.31 | $15.08 | 137,049 |
| 2021-02-03 | $16.29 | $16.34 | $16.27 | $16.32 | $15.09 | 172,274 |
| 2021-02-02 | $16.30 | $16.35 | $16.27 | $16.34 | $15.11 | 196,060 |
| 2021-02-01 | $16.28 | $16.31 | $16.19 | $16.31 | $15.08 | 267,603 |
| 2021-01-29 | $16.19 | $16.21 | $16.16 | $16.18 | $14.96 | 144,666 |
| 2021-01-28 | $16.15 | $16.30 | $16.14 | $16.22 | $15.00 | 183,995 |
| 2021-01-27 | $16.19 | $16.25 | $16.12 | $16.14 | $14.93 | 203,581 |
| 2021-01-26 | $16.12 | $16.23 | $16.10 | $16.23 | $15.01 | 148,027 |
| 2021-01-25 | $16.04 | $16.12 | $16.04 | $16.09 | $14.88 | 161,119 |
| 2021-01-22 | $16.12 | $16.21 | $16.00 | $16.02 | $14.82 | 252,173 |
| 2021-01-21 | $16.14 | $16.26 | $16.10 | $16.12 | $14.91 | 146,745 |
| 2021-01-20 | $16.08 | $16.16 | $16.07 | $16.15 | $14.94 | 282,099 |
| 2021-01-19 | $16.16 | $16.16 | $16.01 | $16.05 | $14.84 | 193,096 |
| 2021-01-15 | $16.08 | $16.14 | $16.04 | $16.11 | $14.90 | 143,769 |
| 2021-01-14 | $16.12 | $16.13 | $16.04 | $16.06 | $14.85 | 107,203 |
| 2021-01-13 | $16.12 | $16.27 | $16.09 | $16.13 | $14.86 | 253,975 |
| 2021-01-12 | $16.00 | $16.11 | $15.98 | $16.08 | $14.81 | 189,864 |
| 2021-01-11 | $16.00 | $16.02 | $15.92 | $15.99 | $14.73 | 239,778 |
| 2021-01-08 | $15.97 | $16.02 | $15.88 | $16.01 | $14.75 | 189,601 |
| 2021-01-07 | $15.93 | $15.97 | $15.88 | $15.93 | $14.67 | 159,421 |
| 2021-01-06 | $15.99 | $16.00 | $15.87 | $15.96 | $14.70 | 268,437 |
| 2021-01-05 | $15.99 | $16.03 | $15.92 | $15.99 | $14.73 | 155,240 |
| 2021-01-04 | $16.15 | $16.18 | $15.96 | $15.97 | $14.71 | 226,885 |
| 2020-12-31 | $15.99 | $16.14 | $15.96 | $16.12 | $14.85 | 226,763 |
| 2020-12-30 | $15.88 | $15.95 | $15.88 | $15.92 | $14.66 | 114,847 |
| 2020-12-29 | $15.75 | $15.91 | $15.73 | $15.91 | $14.65 | 201,351 |
| 2020-12-28 | $15.78 | $15.80 | $15.70 | $15.73 | $14.49 | 226,922 |
| 2020-12-24 | $15.84 | $15.84 | $15.76 | $15.81 | $14.56 | 100,980 |
| 2020-12-23 | $15.88 | $15.91 | $15.75 | $15.78 | $14.53 | 243,145 |
| 2020-12-22 | $15.83 | $15.86 | $15.78 | $15.83 | $14.58 | 158,957 |
| 2020-12-21 | $15.70 | $15.81 | $15.68 | $15.79 | $14.54 | 233,006 |
| 2020-12-18 | $15.65 | $15.77 | $15.64 | $15.73 | $14.49 | 193,535 |
| 2020-12-17 | $15.68 | $15.73 | $15.56 | $15.63 | $14.40 | 493,930 |
| 2020-12-16 | $15.80 | $15.80 | $15.66 | $15.68 | $14.44 | 499,685 |
| 2020-12-15 | $15.78 | $15.81 | $15.75 | $15.79 | $14.54 | 233,306 |
| 2020-12-14 | $15.98 | $15.98 | $15.76 | $15.79 | $14.54 | 233,711 |
| 2020-12-11 | $15.96 | $16.02 | $15.93 | $16.00 | $14.67 | 293,623 |
| 2020-12-10 | $15.94 | $15.95 | $15.92 | $15.94 | $14.62 | 150,518 |
| 2020-12-09 | $15.99 | $16.00 | $15.87 | $15.94 | $14.62 | 268,775 |
| 2020-12-08 | $15.92 | $15.97 | $15.86 | $15.97 | $14.65 | 237,394 |
| 2020-12-07 | $15.88 | $15.95 | $15.82 | $15.88 | $14.56 | 188,438 |
| 2020-12-04 | $15.78 | $15.89 | $15.78 | $15.87 | $14.56 | 230,250 |
| 2020-12-03 | $15.84 | $15.84 | $15.78 | $15.80 | $14.49 | 233,889 |
| 2020-12-02 | $15.72 | $15.80 | $15.68 | $15.76 | $14.45 | 239,981 |
| 2020-12-01 | $15.67 | $15.74 | $15.65 | $15.70 | $14.40 | 259,352 |
| 2020-11-30 | $15.62 | $15.62 | $15.54 | $15.58 | $14.29 | 184,814 |
| 2020-11-27 | $15.48 | $15.62 | $15.46 | $15.62 | $14.33 | 164,257 |
| 2020-11-25 | $15.42 | $15.47 | $15.39 | $15.43 | $14.15 | 225,200 |
| 2020-11-24 | $15.39 | $15.43 | $15.35 | $15.37 | $14.10 | 231,557 |
| 2020-11-23 | $15.30 | $15.38 | $15.30 | $15.36 | $14.09 | 192,961 |
| 2020-11-20 | $15.26 | $15.30 | $15.26 | $15.30 | $14.03 | 154,453 |
| 2020-11-19 | $15.30 | $15.39 | $15.22 | $15.26 | $14.00 | 296,001 |
| 2020-11-18 | $15.31 | $15.37 | $15.30 | $15.30 | $14.03 | 173,226 |
| 2020-11-17 | $15.24 | $15.33 | $15.24 | $15.29 | $14.02 | 158,621 |
| 2020-11-16 | $15.27 | $15.35 | $15.22 | $15.25 | $13.99 | 282,971 |
| 2020-11-13 | $15.28 | $15.31 | $15.26 | $15.27 | $14.01 | 103,732 |
| 2020-11-12 | $15.30 | $15.30 | $15.24 | $15.27 | $14.01 | 195,473 |
| 2020-11-11 | $15.30 | $15.35 | $15.26 | $15.33 | $14.00 | 157,733 |
| 2020-11-10 | $15.29 | $15.33 | $15.25 | $15.28 | $13.95 | 198,982 |
| 2020-11-09 | $15.46 | $15.46 | $15.23 | $15.30 | $13.97 | 419,955 |
| 2020-11-06 | $15.23 | $15.35 | $15.18 | $15.35 | $14.02 | 229,320 |
| 2020-11-05 | $15.11 | $15.23 | $15.07 | $15.21 | $13.89 | 249,441 |
| 2020-11-04 | $14.94 | $15.06 | $14.93 | $15.03 | $13.73 | 268,755 |
| 2020-11-03 | $14.81 | $14.88 | $14.80 | $14.83 | $13.54 | 146,317 |
| 2020-11-02 | $14.78 | $14.82 | $14.72 | $14.81 | $13.52 | 233,112 |
| 2020-10-30 | $14.70 | $14.74 | $14.64 | $14.74 | $13.46 | 153,178 |
| 2020-10-29 | $14.65 | $14.72 | $14.64 | $14.71 | $13.43 | 277,314 |
| 2020-10-28 | $14.66 | $14.70 | $14.63 | $14.67 | $13.40 | 292,806 |
| 2020-10-27 | $14.72 | $14.76 | $14.64 | $14.75 | $13.47 | 192,198 |
| 2020-10-26 | $14.71 | $14.77 | $14.62 | $14.67 | $13.40 | 345,850 |
| 2020-10-23 | $14.78 | $14.81 | $14.70 | $14.71 | $13.43 | 153,517 |
| 2020-10-22 | $14.78 | $14.78 | $14.73 | $14.76 | $13.48 | 115,171 |
| 2020-10-21 | $14.80 | $14.82 | $14.73 | $14.78 | $13.50 | 126,419 |
| 2020-10-20 | $14.78 | $14.86 | $14.74 | $14.78 | $13.50 | 146,560 |
| 2020-10-19 | $14.75 | $14.81 | $14.72 | $14.81 | $13.52 | 174,305 |
| 2020-10-16 | $14.84 | $14.84 | $14.70 | $14.73 | $13.45 | 201,114 |
| 2020-10-15 | $14.85 | $14.89 | $14.80 | $14.81 | $13.52 | 128,183 |
| 2020-10-14 | $14.87 | $14.89 | $14.83 | $14.86 | $13.57 | 131,486 |
| 2020-10-13 | $14.87 | $14.96 | $14.87 | $14.93 | $13.57 | 153,095 |
| 2020-10-12 | $14.94 | $14.96 | $14.85 | $14.91 | $13.56 | 183,494 |
| 2020-10-09 | $14.87 | $14.96 | $14.83 | $14.91 | $13.56 | 193,422 |
| 2020-10-08 | $14.80 | $14.84 | $14.78 | $14.84 | $13.49 | 171,355 |
| 2020-10-07 | $14.77 | $14.85 | $14.77 | $14.78 | $13.44 | 137,772 |
| 2020-10-06 | $14.73 | $14.79 | $14.72 | $14.76 | $13.42 | 187,997 |
| 2020-10-05 | $14.78 | $14.79 | $14.68 | $14.74 | $13.40 | 370,236 |
| 2020-10-02 | $14.74 | $14.79 | $14.74 | $14.78 | $13.44 | 184,881 |
| 2020-10-01 | $14.77 | $14.77 | $14.73 | $14.75 | $13.41 | 215,746 |
| 2020-09-30 | $14.71 | $14.72 | $14.65 | $14.69 | $13.36 | 246,897 |
| 2020-09-29 | $14.67 | $14.71 | $14.64 | $14.70 | $13.36 | 243,926 |
| 2020-09-28 | $14.64 | $14.68 | $14.60 | $14.64 | $13.31 | 195,648 |
| 2020-09-25 | $14.55 | $14.59 | $14.51 | $14.57 | $13.25 | 179,557 |
| 2020-09-24 | $14.44 | $14.57 | $14.33 | $14.55 | $13.23 | 508,663 |
| 2020-09-23 | $14.65 | $14.67 | $14.55 | $14.56 | $13.24 | 219,741 |
| 2020-09-22 | $14.68 | $14.69 | $14.60 | $14.63 | $13.30 | 225,410 |
| 2020-09-21 | $14.66 | $14.69 | $14.61 | $14.66 | $13.33 | 214,225 |
| 2020-09-18 | $14.75 | $14.78 | $14.70 | $14.72 | $13.38 | 139,339 |
| 2020-09-17 | $14.74 | $14.80 | $14.72 | $14.74 | $13.40 | 176,250 |
| 2020-09-16 | $14.82 | $14.86 | $14.79 | $14.80 | $13.46 | 154,922 |
| 2020-09-15 | $14.80 | $14.89 | $14.80 | $14.82 | $13.47 | 139,069 |
| 2020-09-14 | $14.89 | $14.89 | $14.82 | $14.83 | $13.48 | 194,345 |
| 2020-09-11 | $14.87 | $14.93 | $14.87 | $14.91 | $13.50 | 202,760 |
| 2020-09-10 | $14.84 | $14.93 | $14.84 | $14.87 | $13.46 | 228,159 |
| 2020-09-09 | $14.72 | $14.84 | $14.72 | $14.77 | $13.37 | 209,223 |
| 2020-09-08 | $14.72 | $14.80 | $14.67 | $14.70 | $13.31 | 339,550 |
| 2020-09-04 | $14.83 | $14.87 | $14.68 | $14.76 | $13.36 | 391,498 |
| 2020-09-03 | $14.99 | $15.04 | $14.81 | $14.82 | $13.42 | 683,516 |
| 2020-09-02 | $15.00 | $15.02 | $14.95 | $14.99 | $13.57 | 264,106 |
| 2020-09-01 | $14.92 | $14.94 | $14.85 | $14.94 | $13.53 | 467,316 |
| 2020-08-31 | $14.87 | $14.96 | $14.83 | $14.86 | $13.45 | 218,875 |
| 2020-08-28 | $14.75 | $14.82 | $14.72 | $14.78 | $13.38 | 470,151 |
| 2020-08-27 | $14.82 | $14.82 | $14.69 | $14.72 | $13.33 | 335,931 |
| 2020-08-26 | $14.89 | $14.89 | $14.75 | $14.80 | $13.40 | 445,588 |
| 2020-08-25 | $14.93 | $14.95 | $14.85 | $14.89 | $13.48 | 309,428 |
| 2020-08-24 | $15.05 | $15.11 | $14.93 | $14.98 | $13.56 | 251,699 |
| 2020-08-21 | $15.08 | $15.13 | $15.00 | $15.02 | $13.60 | 293,650 |
| 2020-08-20 | $15.22 | $15.22 | $15.08 | $15.12 | $13.69 | 216,166 |
| 2020-08-19 | $15.25 | $15.29 | $15.18 | $15.18 | $13.74 | 232,526 |
| 2020-08-18 | $15.25 | $15.31 | $15.22 | $15.25 | $13.81 | 234,696 |
| 2020-08-17 | $15.37 | $15.38 | $15.27 | $15.30 | $13.85 | 243,836 |
| 2020-08-14 | $15.40 | $15.43 | $15.36 | $15.38 | $13.92 | 113,418 |
| 2020-08-13 | $15.47 | $15.50 | $15.40 | $15.42 | $13.96 | 273,191 |
| 2020-08-12 | $15.50 | $15.55 | $15.44 | $15.55 | $14.02 | 313,660 |
| 2020-08-11 | $15.58 | $15.59 | $15.49 | $15.51 | $13.99 | 251,284 |
| 2020-08-10 | $15.56 | $15.58 | $15.49 | $15.54 | $14.01 | 266,819 |
| 2020-08-07 | $15.52 | $15.57 | $15.52 | $15.52 | $13.99 | 142,965 |
| 2020-08-06 | $15.53 | $15.56 | $15.50 | $15.51 | $13.99 | 171,781 |
| 2020-08-05 | $15.45 | $15.57 | $15.45 | $15.49 | $13.97 | 224,165 |
| 2020-08-04 | $15.46 | $15.49 | $15.42 | $15.46 | $13.94 | 226,128 |
| 2020-08-03 | $15.37 | $15.45 | $15.34 | $15.42 | $13.90 | 287,321 |
| 2020-07-31 | $15.25 | $15.28 | $15.23 | $15.28 | $13.78 | 128,762 |
| 2020-07-30 | $15.19 | $15.23 | $15.14 | $15.23 | $13.73 | 173,520 |
| 2020-07-29 | $15.14 | $15.18 | $15.13 | $15.17 | $13.68 | 184,977 |
| 2020-07-28 | $15.08 | $15.13 | $15.08 | $15.12 | $13.63 | 223,779 |
| 2020-07-27 | $15.13 | $15.15 | $15.07 | $15.10 | $13.62 | 217,548 |
| 2020-07-24 | $15.12 | $15.14 | $15.07 | $15.14 | $13.65 | 128,468 |
| 2020-07-23 | $15.17 | $15.17 | $15.08 | $15.11 | $13.62 | 144,806 |
| 2020-07-22 | $15.18 | $15.18 | $15.10 | $15.13 | $13.64 | 108,717 |
| 2020-07-21 | $15.14 | $15.18 | $15.11 | $15.18 | $13.69 | 179,391 |
| 2020-07-20 | $15.14 | $15.14 | $15.08 | $15.09 | $13.61 | 111,137 |
| 2020-07-17 | $15.10 | $15.16 | $15.07 | $15.10 | $13.62 | 160,893 |
| 2020-07-16 | $15.05 | $15.10 | $15.04 | $15.07 | $13.59 | 154,407 |
| 2020-07-15 | $15.06 | $15.18 | $15.03 | $15.05 | $13.57 | 153,747 |
| 2020-07-14 | $15.05 | $15.12 | $15.00 | $15.06 | $13.58 | 214,824 |
| 2020-07-13 | $15.19 | $15.26 | $15.13 | $15.16 | $13.61 | 174,370 |
| 2020-07-10 | $15.04 | $15.18 | $15.04 | $15.17 | $13.62 | 222,198 |
| 2020-07-09 | $15.04 | $15.11 | $15.04 | $15.07 | $13.53 | 166,370 |
| 2020-07-08 | $15.00 | $15.11 | $14.97 | $15.06 | $13.52 | 237,431 |
| 2020-07-07 | $14.83 | $14.95 | $14.80 | $14.95 | $13.42 | 156,256 |
| 2020-07-06 | $14.80 | $14.90 | $14.72 | $14.79 | $13.28 | 304,440 |
| 2020-07-02 | $14.86 | $14.89 | $14.77 | $14.78 | $13.27 | 247,137 |
| 2020-07-01 | $14.88 | $14.88 | $14.80 | $14.83 | $13.32 | 199,617 |
| 2020-06-30 | $14.76 | $14.80 | $14.76 | $14.76 | $13.25 | 123,800 |
| 2020-06-29 | $14.77 | $14.85 | $14.75 | $14.75 | $13.25 | 196,970 |
| 2020-06-26 | $14.89 | $14.91 | $14.75 | $14.77 | $13.26 | 180,807 |
| 2020-06-25 | $14.90 | $14.93 | $14.84 | $14.85 | $13.34 | 189,642 |
| 2020-06-24 | $14.83 | $14.87 | $14.76 | $14.87 | $13.35 | 268,638 |
| 2020-06-23 | $14.79 | $14.86 | $14.74 | $14.78 | $13.27 | 244,510 |
| 2020-06-22 | $14.65 | $14.76 | $14.63 | $14.75 | $13.25 | 168,546 |
| 2020-06-19 | $14.77 | $14.79 | $14.69 | $14.72 | $13.22 | 122,154 |
| 2020-06-18 | $14.70 | $14.76 | $14.70 | $14.73 | $13.23 | 75,555 |
| 2020-06-17 | $14.79 | $14.84 | $14.71 | $14.72 | $13.22 | 131,889 |
| 2020-06-16 | $14.83 | $14.83 | $14.73 | $14.73 | $13.23 | 172,526 |
| 2020-06-15 | $14.63 | $14.76 | $14.60 | $14.74 | $13.24 | 243,945 |
| 2020-06-12 | $14.61 | $14.69 | $14.57 | $14.69 | $13.19 | 218,158 |
| 2020-06-11 | $14.71 | $14.73 | $14.55 | $14.60 | $13.05 | 352,414 |
| 2020-06-10 | $14.83 | $14.83 | $14.70 | $14.78 | $13.22 | 185,392 |
| 2020-06-09 | $14.71 | $14.73 | $14.66 | $14.73 | $13.17 | 216,439 |
| 2020-06-08 | $14.60 | $14.75 | $14.58 | $14.74 | $13.18 | 273,125 |
| 2020-06-05 | $14.58 | $14.62 | $14.51 | $14.60 | $13.05 | 312,769 |
| 2020-06-04 | $14.47 | $14.56 | $14.43 | $14.48 | $12.95 | 326,215 |
| 2020-06-03 | $14.51 | $14.54 | $14.44 | $14.47 | $12.94 | 328,354 |
| 2020-06-02 | $14.44 | $14.52 | $14.44 | $14.47 | $12.94 | 319,725 |
| 2020-06-01 | $14.31 | $14.45 | $14.27 | $14.43 | $12.90 | 519,330 |
| 2020-05-29 | $14.04 | $14.22 | $14.04 | $14.18 | $12.68 | 363,510 |
| 2020-05-28 | $13.97 | $14.06 | $13.94 | $14.04 | $12.55 | 331,062 |
| 2020-05-27 | $14.01 | $14.02 | $13.87 | $13.90 | $12.43 | 528,586 |
| 2020-05-26 | $13.88 | $14.00 | $13.87 | $13.93 | $12.46 | 283,728 |
| 2020-05-22 | $13.77 | $13.86 | $13.75 | $13.82 | $12.36 | 227,222 |
| 2020-05-21 | $13.72 | $13.74 | $13.67 | $13.74 | $12.29 | 174,420 |
| 2020-05-20 | $13.62 | $13.68 | $13.60 | $13.64 | $12.20 | 465,211 |
| 2020-05-19 | $13.54 | $13.58 | $13.53 | $13.56 | $12.13 | 153,813 |
| 2020-05-18 | $13.53 | $13.56 | $13.48 | $13.55 | $12.12 | 247,181 |
| 2020-05-15 | $13.37 | $13.48 | $13.37 | $13.48 | $12.05 | 194,891 |
| 2020-05-14 | $13.50 | $13.52 | $13.37 | $13.38 | $11.96 | 468,859 |
| 2020-05-13 | $13.73 | $13.73 | $13.54 | $13.61 | $12.11 | 380,309 |
| 2020-05-12 | $13.73 | $13.77 | $13.67 | $13.68 | $12.18 | 280,680 |
| 2020-05-11 | $13.65 | $13.75 | $13.65 | $13.69 | $12.18 | 345,387 |
| 2020-05-08 | $13.65 | $13.70 | $13.60 | $13.65 | $12.15 | 264,812 |
| 2020-05-07 | $13.56 | $13.65 | $13.53 | $13.64 | $12.14 | 164,791 |
| 2020-05-06 | $13.42 | $13.54 | $13.41 | $13.49 | $12.01 | 215,627 |
| 2020-05-05 | $13.42 | $13.55 | $13.38 | $13.48 | $12.00 | 230,629 |
| 2020-05-04 | $13.22 | $13.37 | $13.13 | $13.32 | $11.86 | 208,802 |
| 2020-05-01 | $13.11 | $13.26 | $13.10 | $13.23 | $11.77 | 446,829 |
| 2020-04-30 | $13.10 | $13.19 | $13.05 | $13.14 | $11.69 | 411,414 |
| 2020-04-29 | $13.17 | $13.37 | $13.06 | $13.17 | $11.72 | 833,425 |
| 2020-04-28 | $13.17 | $13.24 | $13.04 | $13.13 | $11.69 | 459,985 |
| 2020-04-27 | $13.39 | $13.39 | $13.06 | $13.09 | $11.65 | 879,915 |
| 2020-04-24 | $13.56 | $13.58 | $13.30 | $13.47 | $11.99 | 502,229 |
| 2020-04-23 | $13.75 | $13.79 | $13.49 | $13.56 | $12.07 | 524,583 |
| 2020-04-22 | $13.80 | $13.88 | $13.74 | $13.79 | $12.27 | 314,750 |
| 2020-04-21 | $13.94 | $14.00 | $13.74 | $13.74 | $12.23 | 360,731 |
| 2020-04-20 | $14.13 | $14.15 | $13.97 | $14.01 | $12.47 | 316,533 |
| 2020-04-17 | $14.15 | $14.18 | $14.01 | $14.18 | $12.62 | 440,665 |
| 2020-04-16 | $14.14 | $14.14 | $13.98 | $14.04 | $12.50 | 445,434 |
| 2020-04-15 | $14.02 | $14.07 | $13.93 | $14.00 | $12.46 | 221,587 |
| 2020-04-14 | $14.05 | $14.17 | $14.00 | $14.10 | $12.55 | 439,954 |
| 2020-04-13 | $14.12 | $14.17 | $13.77 | $13.95 | $12.36 | 491,508 |
| 2020-04-09 | $13.79 | $14.13 | $13.78 | $14.07 | $12.47 | 545,179 |
| 2020-04-08 | $13.43 | $13.66 | $13.40 | $13.63 | $12.08 | 437,659 |
| 2020-04-07 | $13.40 | $13.57 | $13.34 | $13.37 | $11.85 | 439,081 |
| 2020-04-06 | $13.17 | $13.36 | $13.17 | $13.20 | $11.70 | 604,367 |
| 2020-04-03 | $13.36 | $13.36 | $12.84 | $13.05 | $11.56 | 524,307 |
| 2020-04-02 | $13.47 | $13.52 | $13.19 | $13.31 | $11.79 | 437,053 |
| 2020-04-01 | $14.00 | $14.00 | $13.35 | $13.53 | $11.99 | 690,613 |
| 2020-03-31 | $14.03 | $14.34 | $14.02 | $14.07 | $12.47 | 709,582 |
| 2020-03-30 | $13.86 | $14.38 | $13.85 | $14.24 | $12.62 | 658,906 |
| 2020-03-27 | $13.84 | $14.24 | $13.65 | $13.88 | $12.30 | 837,743 |
| 2020-03-26 | $13.45 | $14.28 | $13.45 | $13.99 | $12.40 | 515,943 |
| 2020-03-25 | $12.11 | $13.53 | $12.07 | $13.28 | $11.77 | 867,542 |
| 2020-03-24 | $12.06 | $12.29 | $11.93 | $12.21 | $10.82 | 1,128,205 |
| 2020-03-23 | $12.50 | $12.51 | $11.41 | $11.74 | $10.40 | 982,226 |
| 2020-03-20 | $12.23 | $13.17 | $12.20 | $12.52 | $11.09 | 805,891 |
| 2020-03-19 | $11.60 | $12.42 | $10.61 | $12.28 | $10.88 | 1,654,169 |
| 2020-03-18 | $13.26 | $13.31 | $11.24 | $11.70 | $10.37 | 1,222,566 |
| 2020-03-17 | $13.90 | $13.92 | $13.43 | $13.66 | $12.10 | 751,247 |
| 2020-03-16 | $13.65 | $14.03 | $13.29 | $13.82 | $12.25 | 1,010,877 |
| 2020-03-13 | $14.02 | $14.50 | $13.80 | $14.36 | $12.72 | 893,822 |
| 2020-03-12 | $14.02 | $14.60 | $13.57 | $13.65 | $12.10 | 1,569,214 |
| 2020-03-11 | $15.97 | $15.97 | $15.20 | $15.43 | $13.61 | 1,333,229 |
| 2020-03-10 | $16.41 | $16.42 | $15.82 | $16.02 | $14.13 | 759,906 |
| 2020-03-09 | $16.60 | $16.60 | $16.15 | $16.36 | $14.43 | 496,983 |
| 2020-03-06 | $16.68 | $16.73 | $16.65 | $16.71 | $14.74 | 491,718 |
| 2020-03-05 | $16.73 | $16.74 | $16.66 | $16.70 | $14.73 | 190,678 |
| 2020-03-04 | $16.75 | $16.78 | $16.64 | $16.71 | $14.74 | 239,757 |
| 2020-03-03 | $16.59 | $16.74 | $16.59 | $16.73 | $14.75 | 336,821 |
| 2020-03-02 | $16.34 | $16.61 | $16.34 | $16.60 | $14.64 | 353,666 |
| 2020-02-28 | $16.40 | $16.46 | $16.17 | $16.29 | $14.36 | 930,717 |
| 2020-02-27 | $16.68 | $16.73 | $16.54 | $16.56 | $14.60 | 413,786 |
| 2020-02-26 | $16.66 | $16.71 | $16.64 | $16.68 | $14.71 | 270,111 |
| 2020-02-25 | $16.75 | $16.79 | $16.67 | $16.70 | $14.73 | 338,975 |
| 2020-02-24 | $16.76 | $16.79 | $16.71 | $16.74 | $14.76 | 267,455 |
| 2020-02-21 | $16.72 | $16.77 | $16.72 | $16.75 | $14.77 | 136,767 |
| 2020-02-20 | $16.63 | $16.74 | $16.63 | $16.72 | $14.74 | 291,464 |
| 2020-02-19 | $16.56 | $16.64 | $16.55 | $16.63 | $14.66 | 152,173 |
| 2020-02-18 | $16.52 | $16.57 | $16.52 | $16.56 | $14.60 | 217,316 |
| 2020-02-14 | $16.58 | $16.61 | $16.51 | $16.52 | $14.57 | 149,289 |
| 2020-02-13 | $16.56 | $16.62 | $16.56 | $16.60 | $14.64 | 247,190 |
| 2020-02-12 | $16.59 | $16.64 | $16.59 | $16.61 | $14.59 | 193,733 |
| 2020-02-11 | $16.54 | $16.59 | $16.50 | $16.59 | $14.57 | 291,090 |
| 2020-02-10 | $16.50 | $16.52 | $16.47 | $16.52 | $14.51 | 208,302 |
| 2020-02-07 | $16.41 | $16.48 | $16.41 | $16.48 | $14.48 | 242,510 |
| 2020-02-06 | $16.41 | $16.44 | $16.39 | $16.39 | $14.40 | 168,374 |
| 2020-02-05 | $16.40 | $16.45 | $16.40 | $16.41 | $14.42 | 123,250 |
| 2020-02-04 | $16.41 | $16.42 | $16.38 | $16.39 | $14.40 | 274,452 |
| 2020-02-03 | $16.46 | $16.47 | $16.41 | $16.45 | $14.45 | 227,330 |
| 2020-01-31 | $16.43 | $16.47 | $16.41 | $16.46 | $14.46 | 219,013 |
| 2020-01-30 | $16.42 | $16.45 | $16.40 | $16.42 | $14.43 | 262,755 |
| 2020-01-29 | $16.40 | $16.42 | $16.37 | $16.38 | $14.39 | 139,227 |
| 2020-01-28 | $16.36 | $16.39 | $16.36 | $16.37 | $14.38 | 120,224 |
| 2020-01-27 | $16.39 | $16.42 | $16.36 | $16.36 | $14.37 | 182,978 |
| 2020-01-24 | $16.40 | $16.40 | $16.34 | $16.37 | $14.38 | 147,262 |
| 2020-01-23 | $16.33 | $16.39 | $16.30 | $16.39 | $14.40 | 120,392 |
| 2020-01-22 | $16.35 | $16.38 | $16.28 | $16.32 | $14.34 | 249,081 |
| 2020-01-21 | $16.31 | $16.37 | $16.30 | $16.33 | $14.35 | 238,620 |
| 2020-01-17 | $16.24 | $16.32 | $16.23 | $16.31 | $14.33 | 136,054 |
| 2020-01-16 | $16.21 | $16.28 | $16.21 | $16.25 | $14.28 | 179,003 |
| 2020-01-15 | $16.26 | $16.26 | $16.20 | $16.22 | $14.25 | 275,104 |
| 2020-01-14 | $16.23 | $16.25 | $16.20 | $16.22 | $14.25 | 169,195 |
| 2020-01-13 | $16.25 | $16.28 | $16.24 | $16.25 | $14.22 | 194,407 |
| 2020-01-10 | $16.26 | $16.29 | $16.24 | $16.24 | $14.21 | 197,613 |
| 2020-01-09 | $16.26 | $16.31 | $16.25 | $16.26 | $14.23 | 279,157 |
| 2020-01-08 | $16.28 | $16.34 | $16.26 | $16.26 | $14.23 | 280,331 |
| 2020-01-07 | $16.30 | $16.33 | $16.28 | $16.28 | $14.25 | 222,108 |
| 2020-01-06 | $16.33 | $16.36 | $16.26 | $16.30 | $14.26 | 205,185 |
| 2020-01-03 | $16.31 | $16.37 | $16.29 | $16.34 | $14.30 | 205,462 |
| 2020-01-02 | $16.42 | $16.43 | $16.22 | $16.28 | $14.25 | 324,798 |
| 2019-12-31 | $16.37 | $16.40 | $16.35 | $16.37 | $14.33 | 223,086 |
| 2019-12-30 | $16.30 | $16.36 | $16.29 | $16.35 | $14.31 | 220,425 |
| 2019-12-27 | $16.33 | $16.37 | $16.30 | $16.34 | $14.30 | 171,498 |
| 2019-12-26 | $16.36 | $16.39 | $16.29 | $16.29 | $14.26 | 145,747 |
| 2019-12-24 | $16.34 | $16.38 | $16.32 | $16.32 | $14.28 | 163,124 |
| 2019-12-23 | $16.29 | $16.35 | $16.29 | $16.31 | $14.27 | 120,625 |
| 2019-12-20 | $16.36 | $16.37 | $16.26 | $16.26 | $14.23 | 177,453 |
| 2019-12-19 | $16.38 | $16.38 | $16.31 | $16.31 | $14.27 | 157,144 |
| 2019-12-18 | $16.35 | $16.39 | $16.35 | $16.37 | $14.33 | 128,992 |
| 2019-12-17 | $16.27 | $16.39 | $16.25 | $16.33 | $14.29 | 289,430 |
| 2019-12-16 | $16.26 | $16.30 | $16.18 | $16.30 | $14.26 | 332,227 |
| 2019-12-13 | $16.25 | $16.29 | $16.23 | $16.26 | $14.23 | 246,516 |
| 2019-12-12 | $16.35 | $16.37 | $16.25 | $16.25 | $14.22 | 219,863 |
| 2019-12-11 | $16.32 | $16.40 | $16.32 | $16.40 | $14.30 | 204,871 |
| 2019-12-10 | $16.28 | $16.32 | $16.27 | $16.32 | $14.23 | 233,870 |
| 2019-12-09 | $16.33 | $16.33 | $16.28 | $16.30 | $14.21 | 128,783 |
| 2019-12-06 | $16.29 | $16.32 | $16.25 | $16.28 | $14.19 | 211,751 |
| 2019-12-05 | $16.26 | $16.33 | $16.25 | $16.29 | $14.20 | 192,975 |
| 2019-12-04 | $16.28 | $16.32 | $16.25 | $16.32 | $14.23 | 184,677 |
| 2019-12-03 | $16.20 | $16.30 | $16.17 | $16.23 | $14.15 | 211,278 |
| 2019-12-02 | $16.14 | $16.19 | $16.10 | $16.19 | $14.11 | 274,680 |
| 2019-11-29 | $16.14 | $16.19 | $16.14 | $16.18 | $14.11 | 59,236 |
| 2019-11-27 | $16.10 | $16.17 | $16.10 | $16.14 | $14.07 | 170,587 |
| 2019-11-26 | $16.12 | $16.15 | $16.08 | $16.11 | $14.04 | 144,756 |
| 2019-11-25 | $16.10 | $16.15 | $16.07 | $16.10 | $14.04 | 147,728 |
| 2019-11-22 | $16.00 | $16.08 | $16.00 | $16.04 | $13.98 | 129,313 |
| 2019-11-21 | $16.03 | $16.05 | $16.00 | $16.03 | $13.97 | 137,698 |
| 2019-11-20 | $16.03 | $16.06 | $15.98 | $16.06 | $14.00 | 188,290 |
| 2019-11-19 | $15.91 | $16.00 | $15.91 | $15.95 | $13.91 | 172,257 |
| 2019-11-18 | $15.88 | $15.90 | $15.83 | $15.89 | $13.85 | 251,557 |
| 2019-11-15 | $15.96 | $15.98 | $15.86 | $15.90 | $13.86 | 139,269 |
| 2019-11-14 | $15.93 | $15.96 | $15.89 | $15.96 | $13.91 | 119,391 |
| 2019-11-13 | $16.00 | $16.00 | $15.92 | $15.98 | $13.87 | 245,549 |
| 2019-11-12 | $15.97 | $16.04 | $15.91 | $15.98 | $13.87 | 246,555 |
| 2019-11-11 | $15.91 | $15.99 | $15.91 | $15.95 | $13.85 | 154,287 |
| 2019-11-08 | $15.89 | $15.97 | $15.89 | $15.91 | $13.81 | 133,431 |
| 2019-11-07 | $16.00 | $16.19 | $15.87 | $15.92 | $13.82 | 382,490 |
| 2019-11-06 | $16.00 | $16.08 | $16.00 | $16.08 | $13.96 | 185,582 |
| 2019-11-05 | $15.95 | $16.00 | $15.92 | $16.00 | $13.89 | 246,400 |
| 2019-11-04 | $15.95 | $16.03 | $15.92 | $16.03 | $13.92 | 278,998 |
| 2019-11-01 | $16.03 | $16.06 | $15.97 | $16.00 | $13.89 | 290,351 |
| 2019-10-31 | $15.95 | $16.03 | $15.95 | $16.03 | $13.92 | 260,869 |
| 2019-10-30 | $15.72 | $15.95 | $15.68 | $15.95 | $13.85 | 370,975 |
| 2019-10-29 | $15.60 | $15.66 | $15.56 | $15.66 | $13.60 | 215,126 |
| 2019-10-28 | $15.74 | $15.75 | $15.55 | $15.59 | $13.54 | 438,065 |
| 2019-10-25 | $15.82 | $15.84 | $15.73 | $15.76 | $13.68 | 244,695 |
| 2019-10-24 | $15.80 | $15.87 | $15.80 | $15.82 | $13.74 | 196,392 |
| 2019-10-23 | $15.92 | $15.95 | $15.78 | $15.79 | $13.71 | 277,787 |
| 2019-10-22 | $15.82 | $15.90 | $15.80 | $15.88 | $13.79 | 171,582 |
| 2019-10-21 | $15.91 | $15.92 | $15.77 | $15.82 | $13.74 | 372,616 |
| 2019-10-18 | $16.02 | $16.05 | $15.91 | $15.94 | $13.84 | 290,248 |
| 2019-10-17 | $16.15 | $16.16 | $16.04 | $16.04 | $13.93 | 192,723 |
| 2019-10-16 | $16.13 | $16.18 | $16.10 | $16.15 | $14.02 | 141,313 |
| 2019-10-15 | $16.15 | $16.19 | $16.11 | $16.14 | $14.01 | 154,995 |
| 2019-10-14 | $16.12 | $16.20 | $16.12 | $16.16 | $14.03 | 122,987 |
| 2019-10-11 | $16.17 | $16.20 | $16.10 | $16.13 | $14.00 | 241,071 |
| 2019-10-10 | $16.31 | $16.33 | $16.21 | $16.28 | $14.08 | 180,377 |
| 2019-10-09 | $16.26 | $16.35 | $16.26 | $16.32 | $14.11 | 290,504 |
| 2019-10-08 | $16.22 | $16.30 | $16.22 | $16.26 | $14.06 | 191,942 |
| 2019-10-07 | $16.30 | $16.34 | $16.19 | $16.20 | $14.01 | 298,983 |
| 2019-10-04 | $16.31 | $16.34 | $16.30 | $16.31 | $14.10 | 190,922 |
| 2019-10-03 | $16.32 | $16.37 | $16.29 | $16.33 | $14.12 | 222,542 |
| 2019-10-02 | $16.23 | $16.31 | $16.22 | $16.31 | $14.10 | 288,813 |
| 2019-10-01 | $16.20 | $16.29 | $16.16 | $16.23 | $14.03 | 241,019 |
| 2019-09-30 | $16.24 | $16.24 | $16.16 | $16.23 | $14.03 | 259,715 |
| 2019-09-27 | $16.28 | $16.33 | $16.24 | $16.24 | $14.04 | 263,327 |
| 2019-09-26 | $16.20 | $16.34 | $16.19 | $16.28 | $14.08 | 176,171 |
| 2019-09-25 | $16.23 | $16.27 | $16.15 | $16.18 | $13.99 | 193,395 |
| 2019-09-24 | $16.21 | $16.28 | $16.13 | $16.20 | $14.01 | 209,697 |
| 2019-09-23 | $16.14 | $16.20 | $16.12 | $16.20 | $14.01 | 187,997 |
| 2019-09-20 | $16.08 | $16.08 | $16.01 | $16.04 | $13.87 | 133,794 |
| 2019-09-19 | $15.99 | $16.09 | $15.95 | $16.00 | $13.83 | 276,157 |
| 2019-09-18 | $15.75 | $15.87 | $15.74 | $15.86 | $13.71 | 351,590 |
| 2019-09-17 | $15.56 | $15.69 | $15.56 | $15.68 | $13.56 | 267,994 |
| 2019-09-16 | $15.53 | $15.64 | $15.48 | $15.52 | $13.42 | 460,242 |
| 2019-09-13 | $15.90 | $15.91 | $15.45 | $15.48 | $13.39 | 968,584 |
| 2019-09-12 | $16.26 | $16.29 | $15.82 | $15.91 | $13.76 | 946,840 |
| 2019-09-11 | $16.39 | $16.40 | $16.28 | $16.29 | $14.03 | 354,728 |
| 2019-09-10 | $16.38 | $16.42 | $16.35 | $16.39 | $14.11 | 232,687 |
| 2019-09-09 | $16.40 | $16.43 | $16.31 | $16.39 | $14.11 | 294,598 |
| 2019-09-06 | $16.40 | $16.48 | $16.40 | $16.43 | $14.15 | 226,223 |
| 2019-09-05 | $16.59 | $16.63 | $16.40 | $16.44 | $14.16 | 415,789 |
| 2019-09-04 | $16.56 | $16.62 | $16.53 | $16.61 | $14.30 | 242,412 |
| 2019-09-03 | $16.49 | $16.56 | $16.47 | $16.56 | $14.26 | 249,037 |
| 2019-08-30 | $16.36 | $16.45 | $16.36 | $16.44 | $14.16 | 181,470 |
| 2019-08-29 | $16.43 | $16.45 | $16.36 | $16.39 | $14.11 | 214,677 |
| 2019-08-28 | $16.47 | $16.50 | $16.35 | $16.37 | $14.10 | 275,739 |
| 2019-08-27 | $16.42 | $16.52 | $16.40 | $16.42 | $14.14 | 220,777 |
| 2019-08-26 | $16.42 | $16.43 | $16.36 | $16.43 | $14.15 | 171,208 |
| 2019-08-23 | $16.43 | $16.43 | $16.36 | $16.36 | $14.09 | 191,831 |
| 2019-08-22 | $16.43 | $16.47 | $16.39 | $16.39 | $14.11 | 180,650 |
| 2019-08-21 | $16.41 | $16.45 | $16.39 | $16.44 | $14.16 | 202,386 |
| 2019-08-20 | $16.38 | $16.44 | $16.37 | $16.43 | $14.15 | 143,247 |
| 2019-08-19 | $16.30 | $16.39 | $16.24 | $16.38 | $14.10 | 223,708 |
| 2019-08-16 | $16.25 | $16.34 | $16.25 | $16.30 | $14.04 | 204,062 |
| 2019-08-15 | $16.18 | $16.32 | $16.18 | $16.26 | $14.00 | 291,173 |
| 2019-08-14 | $16.26 | $16.31 | $16.18 | $16.18 | $13.93 | 264,284 |
| 2019-08-13 | $16.33 | $16.36 | $16.26 | $16.32 | $14.00 | 331,979 |
| 2019-08-12 | $16.35 | $16.37 | $16.30 | $16.32 | $14.00 | 235,047 |
| 2019-08-09 | $16.30 | $16.33 | $16.24 | $16.30 | $13.98 | 151,217 |
| 2019-08-08 | $16.25 | $16.28 | $16.15 | $16.28 | $13.96 | 180,430 |
| 2019-08-07 | $16.17 | $16.29 | $16.15 | $16.25 | $13.94 | 248,729 |
| 2019-08-06 | $16.19 | $16.25 | $16.12 | $16.17 | $13.87 | 244,933 |
| 2019-08-05 | $16.16 | $16.24 | $16.10 | $16.19 | $13.88 | 250,392 |
| 2019-08-02 | $16.10 | $16.20 | $16.10 | $16.16 | $13.86 | 277,309 |
| 2019-08-01 | $16.00 | $16.11 | $16.00 | $16.11 | $13.82 | 261,024 |
| 2019-07-31 | $16.00 | $16.01 | $15.95 | $16.00 | $13.72 | 419,490 |
| 2019-07-30 | $15.94 | $16.00 | $15.91 | $16.00 | $13.72 | 253,690 |
| 2019-07-29 | $15.90 | $15.94 | $15.85 | $15.94 | $13.67 | 190,779 |
| 2019-07-26 | $15.91 | $15.92 | $15.87 | $15.89 | $13.63 | 231,835 |
| 2019-07-25 | $15.95 | $15.96 | $15.90 | $15.90 | $13.64 | 229,485 |
| 2019-07-24 | $15.98 | $15.99 | $15.95 | $15.96 | $13.69 | 184,286 |
| 2019-07-23 | $16.00 | $16.00 | $15.95 | $15.96 | $13.69 | 185,283 |
| 2019-07-22 | $15.95 | $16.00 | $15.95 | $15.99 | $13.71 | 120,636 |
| 2019-07-19 | $15.95 | $15.99 | $15.92 | $15.94 | $13.67 | 166,704 |
| 2019-07-18 | $15.96 | $15.96 | $15.90 | $15.92 | $13.65 | 163,746 |
| 2019-07-17 | $15.90 | $15.96 | $15.87 | $15.95 | $13.68 | 138,007 |
| 2019-07-16 | $15.93 | $15.94 | $15.87 | $15.88 | $13.62 | 218,656 |
| 2019-07-15 | $15.97 | $15.99 | $15.95 | $15.96 | $13.69 | 212,400 |
| 2019-07-12 | $15.92 | $15.98 | $15.90 | $15.98 | $13.70 | 274,454 |
| 2019-07-11 | $15.92 | $16.00 | $15.90 | $16.00 | $13.67 | 349,889 |
| 2019-07-10 | $15.88 | $15.91 | $15.84 | $15.91 | $13.59 | 183,915 |
| 2019-07-09 | $15.76 | $15.86 | $15.76 | $15.81 | $13.50 | 265,537 |
| 2019-07-08 | $15.80 | $15.84 | $15.75 | $15.80 | $13.49 | 157,990 |
| 2019-07-05 | $15.79 | $15.83 | $15.75 | $15.80 | $13.49 | 135,629 |
| 2019-07-03 | $15.75 | $15.87 | $15.75 | $15.87 | $13.55 | 110,440 |
| 2019-07-02 | $15.69 | $15.80 | $15.69 | $15.78 | $13.48 | 278,631 |
| 2019-07-01 | $15.73 | $15.83 | $15.69 | $15.70 | $13.41 | 238,987 |
| 2019-06-28 | $15.78 | $15.80 | $15.75 | $15.75 | $13.45 | 340,604 |
| 2019-06-27 | $15.85 | $15.85 | $15.77 | $15.80 | $13.49 | 309,105 |
| 2019-06-26 | $15.82 | $15.86 | $15.75 | $15.79 | $13.49 | 322,374 |
| 2019-06-25 | $15.86 | $15.92 | $15.80 | $15.82 | $13.51 | 222,892 |
| 2019-06-24 | $15.85 | $15.90 | $15.80 | $15.90 | $13.58 | 142,045 |
| 2019-06-21 | $15.88 | $15.88 | $15.80 | $15.80 | $13.49 | 164,704 |
| 2019-06-20 | $15.86 | $15.86 | $15.80 | $15.84 | $13.53 | 184,064 |
| 2019-06-19 | $15.80 | $15.82 | $15.75 | $15.77 | $13.47 | 238,997 |
| 2019-06-18 | $15.83 | $15.84 | $15.77 | $15.84 | $13.53 | 228,512 |
| 2019-06-17 | $15.88 | $15.88 | $15.79 | $15.82 | $13.51 | 145,061 |
| 2019-06-14 | $15.83 | $15.85 | $15.79 | $15.84 | $13.53 | 108,063 |
| 2019-06-13 | $15.82 | $15.86 | $15.76 | $15.85 | $13.54 | 168,811 |
| 2019-06-12 | $15.82 | $15.89 | $15.82 | $15.88 | $13.51 | 193,984 |
| 2019-06-11 | $15.85 | $15.88 | $15.82 | $15.82 | $13.46 | 190,732 |
| 2019-06-10 | $15.80 | $15.84 | $15.78 | $15.84 | $13.47 | 210,893 |
| 2019-06-07 | $15.68 | $15.82 | $15.68 | $15.79 | $13.43 | 198,945 |
| 2019-06-06 | $15.68 | $15.70 | $15.67 | $15.68 | $13.34 | 179,911 |
| 2019-06-05 | $15.70 | $15.73 | $15.64 | $15.68 | $13.34 | 189,957 |
| 2019-06-04 | $15.65 | $15.75 | $15.64 | $15.70 | $13.35 | 377,068 |
| 2019-06-03 | $15.59 | $15.67 | $15.58 | $15.66 | $13.32 | 196,200 |
| 2019-05-31 | $15.60 | $15.62 | $15.54 | $15.57 | $13.24 | 256,304 |
| 2019-05-30 | $15.54 | $15.58 | $15.54 | $15.56 | $13.23 | 229,347 |
| 2019-05-29 | $15.57 | $15.67 | $15.52 | $15.52 | $13.20 | 264,728 |
| 2019-05-28 | $15.70 | $15.70 | $15.55 | $15.56 | $13.23 | 267,976 |
| 2019-05-24 | $15.58 | $15.64 | $15.54 | $15.64 | $13.30 | 120,337 |
| 2019-05-23 | $15.60 | $15.64 | $15.52 | $15.55 | $13.23 | 283,568 |
| 2019-05-22 | $15.55 | $15.61 | $15.54 | $15.61 | $13.28 | 232,195 |
| 2019-05-21 | $15.56 | $15.56 | $15.52 | $15.54 | $13.22 | 100,289 |
| 2019-05-20 | $15.53 | $15.59 | $15.48 | $15.51 | $13.19 | 207,310 |
| 2019-05-17 | $15.59 | $15.60 | $15.51 | $15.52 | $13.20 | 156,765 |
| 2019-05-16 | $15.52 | $15.60 | $15.49 | $15.56 | $13.23 | 242,635 |
| 2019-05-15 | $15.54 | $15.54 | $15.48 | $15.49 | $13.17 | 206,103 |
| 2019-05-14 | $15.51 | $15.55 | $15.44 | $15.51 | $13.19 | 227,889 |
| 2019-05-13 | $15.53 | $15.61 | $15.53 | $15.58 | $13.20 | 166,370 |
| 2019-05-10 | $15.49 | $15.54 | $15.48 | $15.52 | $13.14 | 168,561 |
| 2019-05-09 | $15.56 | $15.58 | $15.48 | $15.49 | $13.12 | 246,270 |
| 2019-05-08 | $15.47 | $15.56 | $15.47 | $15.54 | $13.16 | 195,705 |
| 2019-05-07 | $15.45 | $15.54 | $15.43 | $15.48 | $13.11 | 280,490 |
| 2019-05-06 | $15.45 | $15.47 | $15.42 | $15.44 | $13.08 | 283,366 |
| 2019-05-03 | $15.46 | $15.48 | $15.43 | $15.45 | $13.08 | 271,388 |
| 2019-05-02 | $15.46 | $15.49 | $15.36 | $15.44 | $13.08 | 332,833 |
| 2019-05-01 | $15.46 | $15.46 | $15.40 | $15.44 | $13.08 | 239,637 |
| 2019-04-30 | $15.44 | $15.44 | $15.39 | $15.40 | $13.04 | 200,972 |
| 2019-04-29 | $15.42 | $15.46 | $15.37 | $15.39 | $13.03 | 385,488 |
| 2019-04-26 | $15.40 | $15.44 | $15.35 | $15.35 | $13.00 | 285,665 |
| 2019-04-25 | $15.36 | $15.40 | $15.32 | $15.40 | $13.04 | 329,297 |
| 2019-04-24 | $15.25 | $15.31 | $15.22 | $15.28 | $12.94 | 163,545 |
| 2019-04-23 | $15.09 | $15.24 | $15.05 | $15.22 | $12.89 | 240,452 |
| 2019-04-22 | $15.09 | $15.10 | $14.99 | $15.09 | $12.78 | 338,433 |
| 2019-04-18 | $15.22 | $15.22 | $15.09 | $15.10 | $12.79 | 293,078 |
| 2019-04-17 | $15.17 | $15.22 | $15.17 | $15.19 | $12.86 | 198,274 |
| 2019-04-16 | $15.20 | $15.25 | $15.15 | $15.18 | $12.86 | 383,053 |
| 2019-04-15 | $15.21 | $15.25 | $15.18 | $15.21 | $12.88 | 157,787 |
| 2019-04-12 | $15.29 | $15.29 | $15.14 | $15.22 | $12.89 | 239,671 |
| 2019-04-11 | $15.26 | $15.36 | $15.24 | $15.35 | $12.94 | 272,180 |
| 2019-04-10 | $15.24 | $15.30 | $15.24 | $15.24 | $12.85 | 152,299 |
| 2019-04-09 | $15.25 | $15.30 | $15.23 | $15.26 | $12.87 | 195,511 |
| 2019-04-08 | $15.19 | $15.21 | $15.17 | $15.21 | $12.83 | 198,676 |
| 2019-04-05 | $15.20 | $15.20 | $15.10 | $15.19 | $12.81 | 266,241 |
| 2019-04-04 | $15.20 | $15.20 | $15.18 | $15.20 | $12.82 | 232,159 |
| 2019-04-03 | $15.14 | $15.19 | $15.11 | $15.19 | $12.81 | 229,793 |
| 2019-04-02 | $15.12 | $15.18 | $15.08 | $15.13 | $12.76 | 248,983 |
| 2019-04-01 | $15.10 | $15.11 | $15.06 | $15.09 | $12.72 | 277,198 |
| 2019-03-29 | $15.07 | $15.07 | $15.01 | $15.07 | $12.71 | 212,353 |
| 2019-03-28 | $15.05 | $15.07 | $15.00 | $15.07 | $12.71 | 274,559 |
| 2019-03-27 | $15.00 | $15.03 | $14.97 | $15.01 | $12.66 | 223,735 |
| 2019-03-26 | $14.98 | $15.00 | $14.96 | $15.00 | $12.65 | 228,554 |
| 2019-03-25 | $14.97 | $15.00 | $14.94 | $14.98 | $12.63 | 195,973 |
| 2019-03-22 | $14.96 | $14.99 | $14.94 | $14.97 | $12.62 | 329,023 |
| 2019-03-21 | $14.93 | $14.95 | $14.92 | $14.94 | $12.60 | 207,873 |
| 2019-03-20 | $14.84 | $14.92 | $14.81 | $14.92 | $12.58 | 281,429 |
| 2019-03-19 | $14.71 | $14.82 | $14.69 | $14.81 | $12.49 | 264,015 |
| 2019-03-18 | $14.78 | $14.78 | $14.70 | $14.72 | $12.41 | 179,118 |
| 2019-03-15 | $14.81 | $14.82 | $14.69 | $14.75 | $12.44 | 326,800 |
| 2019-03-14 | $14.88 | $14.88 | $14.78 | $14.82 | $12.50 | 266,968 |
| 2019-03-13 | $14.91 | $14.95 | $14.88 | $14.93 | $12.53 | 222,222 |
| 2019-03-12 | $14.83 | $14.91 | $14.82 | $14.91 | $12.52 | 154,713 |
| 2019-03-11 | $14.86 | $14.86 | $14.77 | $14.78 | $12.41 | 278,030 |
| 2019-03-08 | $14.75 | $14.82 | $14.74 | $14.81 | $12.43 | 278,528 |
| 2019-03-07 | $14.70 | $14.84 | $14.70 | $14.71 | $12.35 | 282,112 |
| 2019-03-06 | $14.65 | $14.73 | $14.63 | $14.69 | $12.33 | 305,767 |
| 2019-03-05 | $14.61 | $14.64 | $14.55 | $14.63 | $12.28 | 293,167 |
| 2019-03-04 | $14.53 | $14.61 | $14.50 | $14.59 | $12.25 | 374,924 |
| 2019-03-01 | $14.53 | $14.53 | $14.48 | $14.49 | $12.16 | 362,288 |
| 2019-02-28 | $14.48 | $14.51 | $14.46 | $14.50 | $12.17 | 284,715 |
| 2019-02-27 | $14.49 | $14.50 | $14.46 | $14.50 | $12.17 | 344,657 |
| 2019-02-26 | $14.45 | $14.50 | $14.43 | $14.49 | $12.16 | 205,633 |
| 2019-02-25 | $14.40 | $14.43 | $14.37 | $14.42 | $12.11 | 276,056 |
| 2019-02-22 | $14.37 | $14.40 | $14.35 | $14.40 | $12.09 | 295,658 |
| 2019-02-21 | $14.34 | $14.38 | $14.32 | $14.32 | $12.02 | 347,901 |
| 2019-02-20 | $14.34 | $14.38 | $14.34 | $14.36 | $12.06 | 246,651 |
| 2019-02-19 | $14.33 | $14.37 | $14.31 | $14.34 | $12.04 | 308,885 |
| 2019-02-15 | $14.29 | $14.30 | $14.26 | $14.29 | $12.00 | 253,875 |
| 2019-02-14 | $14.30 | $14.34 | $14.25 | $14.30 | $12.01 | 333,704 |
| 2019-02-13 | $14.24 | $14.36 | $14.23 | $14.35 | $11.99 | 498,912 |
| 2019-02-12 | $14.26 | $14.27 | $14.22 | $14.25 | $11.91 | 336,762 |
| 2019-02-11 | $14.20 | $14.28 | $14.20 | $14.25 | $11.91 | 306,210 |
| 2019-02-08 | $14.10 | $14.19 | $14.10 | $14.18 | $11.85 | 290,414 |
| 2019-02-07 | $14.07 | $14.11 | $14.04 | $14.07 | $11.76 | 414,595 |
| 2019-02-06 | $14.10 | $14.19 | $14.05 | $14.06 | $11.75 | 464,878 |
| 2019-02-05 | $14.08 | $14.12 | $14.04 | $14.06 | $11.75 | 522,059 |
| 2019-02-04 | $14.16 | $14.23 | $14.04 | $14.04 | $11.73 | 774,335 |
| 2019-02-01 | $14.18 | $14.25 | $14.14 | $14.15 | $11.82 | 554,229 |
| 2019-01-31 | $14.25 | $14.25 | $14.16 | $14.17 | $11.84 | 677,813 |
| 2019-01-30 | $14.25 | $14.28 | $14.17 | $14.19 | $11.86 | 376,627 |
| 2019-01-29 | $14.24 | $14.25 | $14.20 | $14.21 | $11.87 | 193,034 |
| 2019-01-28 | $14.23 | $14.25 | $14.20 | $14.21 | $11.87 | 314,196 |
| 2019-01-25 | $14.25 | $14.26 | $14.20 | $14.23 | $11.89 | 274,693 |
| 2019-01-24 | $14.17 | $14.27 | $14.16 | $14.26 | $11.92 | 312,328 |
| 2019-01-23 | $14.10 | $14.14 | $14.08 | $14.14 | $11.82 | 505,736 |
| 2019-01-22 | $14.09 | $14.11 | $14.07 | $14.09 | $11.77 | 333,587 |
| 2019-01-18 | $14.07 | $14.11 | $14.04 | $14.08 | $11.77 | 369,450 |
| 2019-01-17 | $14.09 | $14.12 | $13.99 | $14.09 | $11.77 | 303,439 |
| 2019-01-16 | $14.06 | $14.11 | $14.05 | $14.08 | $11.77 | 391,941 |
| 2019-01-15 | $14.08 | $14.11 | $14.06 | $14.08 | $11.77 | 239,815 |
| 2019-01-14 | $14.12 | $14.16 | $14.03 | $14.10 | $11.78 | 285,861 |
| 2019-01-11 | $14.08 | $14.21 | $14.08 | $14.17 | $11.79 | 370,160 |
| 2019-01-10 | $14.08 | $14.09 | $14.03 | $14.06 | $11.69 | 255,708 |
| 2019-01-09 | $14.06 | $14.08 | $14.00 | $14.07 | $11.70 | 381,365 |
| 2019-01-08 | $13.97 | $14.07 | $13.94 | $14.06 | $11.69 | 362,996 |
| 2019-01-07 | $13.87 | $13.97 | $13.83 | $13.94 | $11.59 | 389,498 |
| 2019-01-04 | $13.78 | $13.88 | $13.67 | $13.82 | $11.50 | 573,225 |
| 2019-01-03 | $13.76 | $13.88 | $13.72 | $13.85 | $11.52 | 315,891 |
| 2019-01-02 | $13.44 | $13.74 | $13.44 | $13.73 | $11.42 | 432,501 |
| 2018-12-31 | $13.35 | $13.43 | $13.30 | $13.42 | $11.16 | 1,035,906 |
| 2018-12-28 | $13.23 | $13.37 | $13.19 | $13.30 | $11.06 | 1,184,756 |
| 2018-12-27 | $13.23 | $13.29 | $13.18 | $13.20 | $10.98 | 1,280,659 |
| 2018-12-26 | $13.44 | $13.44 | $13.01 | $13.21 | $10.99 | 1,841,174 |
| 2018-12-24 | $13.41 | $13.43 | $13.31 | $13.39 | $11.14 | 537,669 |
| 2018-12-21 | $13.30 | $13.42 | $13.23 | $13.36 | $11.11 | 696,354 |
| 2018-12-20 | $13.46 | $13.49 | $13.10 | $13.27 | $11.04 | 990,054 |
| 2018-12-19 | $13.37 | $13.47 | $13.35 | $13.42 | $11.16 | 677,048 |
| 2018-12-18 | $13.35 | $13.44 | $13.32 | $13.38 | $11.13 | 816,832 |
| 2018-12-17 | $13.43 | $13.48 | $13.38 | $13.39 | $11.14 | 675,374 |
| 2018-12-14 | $13.63 | $13.66 | $13.47 | $13.49 | $11.22 | 614,937 |
| 2018-12-13 | $13.72 | $13.72 | $13.62 | $13.63 | $11.34 | 416,333 |
| 2018-12-12 | $13.74 | $13.80 | $13.66 | $13.79 | $11.41 | 417,824 |
| 2018-12-11 | $13.83 | $13.88 | $13.72 | $13.73 | $11.37 | 409,607 |
| 2018-12-10 | $13.85 | $13.96 | $13.81 | $13.83 | $11.45 | 521,074 |
| 2018-12-07 | $13.72 | $13.84 | $13.70 | $13.83 | $11.45 | 358,784 |
| 2018-12-06 | $13.70 | $13.78 | $13.68 | $13.73 | $11.37 | 532,270 |
| 2018-12-04 | $13.65 | $13.73 | $13.64 | $13.68 | $11.32 | 491,137 |
| 2018-12-03 | $13.60 | $13.63 | $13.56 | $13.60 | $11.26 | 461,360 |
| 2018-11-30 | $13.66 | $13.67 | $13.52 | $13.53 | $11.20 | 703,328 |
| 2018-11-29 | $13.53 | $13.72 | $13.53 | $13.65 | $11.30 | 481,959 |
| 2018-11-28 | $13.32 | $13.56 | $13.32 | $13.53 | $11.20 | 335,145 |
| 2018-11-27 | $13.30 | $13.39 | $13.29 | $13.35 | $11.05 | 446,792 |
| 2018-11-26 | $13.32 | $13.36 | $13.24 | $13.29 | $11.00 | 421,568 |
| 2018-11-23 | $13.28 | $13.31 | $13.27 | $13.29 | $11.00 | 133,046 |
| 2018-11-21 | $13.36 | $13.36 | $13.28 | $13.28 | $10.99 | 272,199 |
| 2018-11-20 | $13.36 | $13.42 | $13.35 | $13.35 | $11.05 | 382,639 |
| 2018-11-19 | $13.50 | $13.51 | $13.45 | $13.45 | $11.13 | 295,888 |
| 2018-11-16 | $13.55 | $13.59 | $13.50 | $13.50 | $11.17 | 310,901 |
| 2018-11-15 | $13.63 | $13.67 | $13.54 | $13.55 | $11.22 | 298,718 |
| 2018-11-14 | $13.68 | $13.68 | $13.61 | $13.63 | $11.28 | 374,559 |
| 2018-11-13 | $13.59 | $13.74 | $13.56 | $13.73 | $11.31 | 333,286 |
| 2018-11-12 | $13.53 | $13.59 | $13.51 | $13.57 | $11.18 | 428,691 |
| 2018-11-09 | $13.50 | $13.55 | $13.49 | $13.52 | $11.14 | 360,681 |
| 2018-11-08 | $13.34 | $13.48 | $13.31 | $13.48 | $11.10 | 481,504 |
| 2018-11-07 | $13.28 | $13.34 | $13.25 | $13.32 | $10.97 | 369,255 |
| 2018-11-06 | $13.26 | $13.31 | $13.21 | $13.24 | $10.91 | 373,170 |
| 2018-11-05 | $13.26 | $13.32 | $13.22 | $13.27 | $10.93 | 313,880 |
| 2018-11-02 | $13.25 | $13.28 | $13.18 | $13.21 | $10.88 | 571,237 |
| 2018-11-01 | $13.29 | $13.40 | $13.26 | $13.30 | $10.96 | 547,759 |
| 2018-10-31 | $13.25 | $13.30 | $13.17 | $13.29 | $10.95 | 610,069 |
| 2018-10-30 | $13.30 | $13.31 | $13.15 | $13.26 | $10.92 | 516,585 |
| 2018-10-29 | $13.38 | $13.41 | $13.32 | $13.33 | $10.98 | 451,922 |
| 2018-10-26 | $13.43 | $13.47 | $13.38 | $13.38 | $11.02 | 325,793 |
| 2018-10-25 | $13.49 | $13.51 | $13.42 | $13.46 | $11.09 | 327,510 |
| 2018-10-24 | $13.54 | $13.58 | $13.50 | $13.50 | $11.12 | 388,526 |
| 2018-10-23 | $13.56 | $13.58 | $13.49 | $13.51 | $11.13 | 289,422 |
| 2018-10-22 | $13.56 | $13.58 | $13.52 | $13.55 | $11.16 | 249,013 |
| 2018-10-19 | $13.64 | $13.66 | $13.48 | $13.51 | $11.13 | 499,029 |
| 2018-10-18 | $13.73 | $13.74 | $13.62 | $13.65 | $11.24 | 443,604 |
| 2018-10-17 | $13.79 | $13.85 | $13.73 | $13.73 | $11.31 | 270,370 |
| 2018-10-16 | $13.72 | $13.82 | $13.72 | $13.79 | $11.36 | 264,689 |
| 2018-10-15 | $13.77 | $13.79 | $13.72 | $13.72 | $11.30 | 242,646 |
| 2018-10-12 | $13.76 | $13.83 | $13.71 | $13.81 | $11.38 | 343,192 |
| 2018-10-11 | $13.78 | $13.80 | $13.65 | $13.79 | $11.31 | 467,162 |
| 2018-10-10 | $13.66 | $13.80 | $13.62 | $13.78 | $11.30 | 547,523 |
| 2018-10-09 | $13.72 | $13.79 | $13.66 | $13.67 | $11.21 | 478,128 |
| 2018-10-08 | $13.90 | $13.90 | $13.65 | $13.67 | $11.21 | 678,661 |
| 2018-10-05 | $14.07 | $14.09 | $13.86 | $13.87 | $11.37 | 609,365 |
| 2018-10-04 | $14.25 | $14.27 | $14.09 | $14.11 | $11.57 | 443,672 |
| 2018-10-03 | $14.42 | $14.42 | $14.28 | $14.29 | $11.72 | 296,649 |
| 2018-10-02 | $14.47 | $14.48 | $14.41 | $14.43 | $11.83 | 298,981 |
| 2018-10-01 | $14.44 | $14.48 | $14.42 | $14.45 | $11.85 | 170,186 |
| 2018-09-28 | $14.38 | $14.45 | $14.35 | $14.41 | $11.81 | 269,878 |
| 2018-09-27 | $14.30 | $14.36 | $14.30 | $14.35 | $11.77 | 226,149 |
| 2018-09-26 | $14.35 | $14.38 | $14.26 | $14.29 | $11.72 | 249,044 |
| 2018-09-25 | $14.35 | $14.39 | $14.34 | $14.36 | $11.77 | 176,790 |
| 2018-09-24 | $14.33 | $14.42 | $14.31 | $14.35 | $11.77 | 254,789 |
| 2018-09-21 | $14.40 | $14.43 | $14.33 | $14.34 | $11.76 | 188,110 |
| 2018-09-20 | $14.46 | $14.46 | $14.38 | $14.40 | $11.81 | 211,253 |
| 2018-09-19 | $14.42 | $14.46 | $14.40 | $14.43 | $11.83 | 191,101 |
| 2018-09-18 | $14.43 | $14.45 | $14.39 | $14.41 | $11.81 | 235,285 |
| 2018-09-17 | $14.50 | $14.53 | $14.42 | $14.44 | $11.84 | 381,014 |
| 2018-09-14 | $14.70 | $14.70 | $14.55 | $14.55 | $11.93 | 246,245 |
| 2018-09-13 | $14.78 | $14.80 | $14.71 | $14.73 | $12.08 | 167,973 |
| 2018-09-12 | $14.82 | $14.87 | $14.76 | $14.82 | $12.10 | 197,624 |
| 2018-09-11 | $14.88 | $14.93 | $14.80 | $14.81 | $12.09 | 221,351 |
| 2018-09-10 | $14.79 | $14.93 | $14.75 | $14.91 | $12.17 | 233,677 |
| 2018-09-07 | $14.78 | $14.79 | $14.73 | $14.79 | $12.07 | 154,542 |
| 2018-09-06 | $14.81 | $14.83 | $14.79 | $14.79 | $12.07 | 184,462 |
| 2018-09-05 | $14.79 | $14.84 | $14.74 | $14.84 | $12.11 | 256,481 |
| 2018-09-04 | $14.80 | $14.83 | $14.79 | $14.81 | $12.09 | 220,120 |
| 2018-08-31 | $14.84 | $14.87 | $14.78 | $14.81 | $12.09 | 197,463 |
| 2018-08-30 | $14.76 | $14.82 | $14.75 | $14.82 | $12.10 | 154,950 |
| 2018-08-29 | $14.72 | $14.75 | $14.69 | $14.75 | $12.04 | 154,541 |
| 2018-08-28 | $14.71 | $14.74 | $14.69 | $14.70 | $12.00 | 173,758 |
| 2018-08-27 | $14.71 | $14.73 | $14.67 | $14.71 | $12.01 | 166,054 |
| 2018-08-24 | $14.60 | $14.69 | $14.59 | $14.69 | $11.99 | 180,876 |
| 2018-08-23 | $14.60 | $14.64 | $14.57 | $14.57 | $11.89 | 135,616 |
| 2018-08-22 | $14.58 | $14.63 | $14.57 | $14.59 | $11.91 | 185,447 |
| 2018-08-21 | $14.60 | $14.61 | $14.57 | $14.58 | $11.90 | 151,180 |
| 2018-08-20 | $14.60 | $14.62 | $14.58 | $14.59 | $11.91 | 137,465 |
| 2018-08-17 | $14.56 | $14.61 | $14.56 | $14.59 | $11.91 | 96,567 |
| 2018-08-16 | $14.64 | $14.64 | $14.55 | $14.56 | $11.88 | 231,573 |
| 2018-08-15 | $14.60 | $14.64 | $14.59 | $14.63 | $11.94 | 171,478 |
| 2018-08-14 | $14.58 | $14.60 | $14.55 | $14.59 | $11.91 | 210,452 |
| 2018-08-13 | $14.60 | $14.61 | $14.59 | $14.61 | $11.87 | 261,758 |
| 2018-08-10 | $14.60 | $14.61 | $14.54 | $14.61 | $11.87 | 241,218 |
| 2018-08-09 | $14.56 | $14.61 | $14.53 | $14.53 | $11.81 | 249,867 |
| 2018-08-08 | $14.64 | $14.67 | $14.55 | $14.56 | $11.83 | 215,968 |
| 2018-08-07 | $14.64 | $14.69 | $14.61 | $14.65 | $11.90 | 191,413 |
| 2018-08-06 | $14.52 | $14.67 | $14.52 | $14.65 | $11.90 | 394,832 |
| 2018-08-03 | $14.50 | $14.54 | $14.49 | $14.53 | $11.81 | 209,666 |
| 2018-08-02 | $14.45 | $14.50 | $14.43 | $14.48 | $11.77 | 214,219 |
| 2018-08-01 | $14.43 | $14.46 | $14.41 | $14.46 | $11.75 | 243,988 |
| 2018-07-31 | $14.40 | $14.43 | $14.40 | $14.41 | $11.71 | 141,840 |
| 2018-07-30 | $14.44 | $14.44 | $14.40 | $14.41 | $11.71 | 178,058 |
| 2018-07-27 | $14.44 | $14.46 | $14.41 | $14.44 | $11.73 | 109,055 |
| 2018-07-26 | $14.45 | $14.45 | $14.39 | $14.41 | $11.71 | 158,956 |
| 2018-07-25 | $14.41 | $14.46 | $14.39 | $14.45 | $11.74 | 137,281 |
| 2018-07-24 | $14.41 | $14.43 | $14.39 | $14.39 | $11.69 | 176,862 |
| 2018-07-23 | $14.39 | $14.43 | $14.38 | $14.43 | $11.72 | 243,263 |
| 2018-07-20 | $14.39 | $14.39 | $14.37 | $14.37 | $11.68 | 96,926 |
| 2018-07-19 | $14.37 | $14.41 | $14.37 | $14.38 | $11.68 | 130,967 |
| 2018-07-18 | $14.38 | $14.41 | $14.38 | $14.39 | $11.69 | 173,584 |
| 2018-07-17 | $14.40 | $14.43 | $14.37 | $14.38 | $11.68 | 233,920 |
| 2018-07-16 | $14.34 | $14.38 | $14.34 | $14.38 | $11.68 | 188,330 |
| 2018-07-13 | $14.31 | $14.38 | $14.31 | $14.34 | $11.65 | 191,229 |
| 2018-07-12 | $14.35 | $14.37 | $14.30 | $14.36 | $11.67 | 200,855 |
| 2018-07-11 | $14.42 | $14.43 | $14.36 | $14.40 | $11.65 | 360,921 |
| 2018-07-10 | $14.37 | $14.45 | $14.37 | $14.41 | $11.65 | 291,621 |
| 2018-07-09 | $14.37 | $14.38 | $14.34 | $14.37 | $11.62 | 196,194 |
| 2018-07-06 | $14.41 | $14.41 | $14.36 | $14.37 | $11.62 | 217,179 |
| 2018-07-05 | $14.41 | $14.43 | $14.38 | $14.39 | $11.64 | 170,092 |
| 2018-07-03 | $14.41 | $14.44 | $14.39 | $14.42 | $11.66 | 180,543 |
| 2018-07-02 | $14.39 | $14.42 | $14.36 | $14.41 | $11.65 | 179,377 |
| 2018-06-29 | $14.36 | $14.40 | $14.33 | $14.33 | $11.59 | 175,075 |
| 2018-06-28 | $14.36 | $14.37 | $14.29 | $14.34 | $11.60 | 238,743 |
| 2018-06-27 | $14.32 | $14.33 | $14.26 | $14.32 | $11.58 | 259,154 |
| 2018-06-26 | $14.32 | $14.32 | $14.28 | $14.31 | $11.57 | 197,400 |
| 2018-06-25 | $14.39 | $14.39 | $14.32 | $14.32 | $11.58 | 207,986 |
| 2018-06-22 | $14.41 | $14.41 | $14.34 | $14.36 | $11.61 | 195,586 |
| 2018-06-21 | $14.40 | $14.40 | $14.35 | $14.39 | $11.64 | 161,598 |
| 2018-06-20 | $14.35 | $14.35 | $14.31 | $14.34 | $11.60 | 203,755 |
| 2018-06-19 | $14.28 | $14.34 | $14.27 | $14.31 | $11.57 | 174,106 |
| 2018-06-18 | $14.27 | $14.32 | $14.23 | $14.25 | $11.53 | 208,437 |
| 2018-06-15 | $14.31 | $14.35 | $14.23 | $14.27 | $11.54 | 365,874 |
| 2018-06-14 | $14.43 | $14.43 | $14.31 | $14.31 | $11.57 | 282,748 |
| 2018-06-13 | $14.44 | $14.49 | $14.44 | $14.47 | $11.65 | 258,881 |
| 2018-06-12 | $14.49 | $14.50 | $14.43 | $14.44 | $11.63 | 239,107 |
| 2018-06-11 | $14.52 | $14.55 | $14.48 | $14.50 | $11.67 | 245,000 |
| 2018-06-08 | $14.53 | $14.58 | $14.51 | $14.57 | $11.73 | 200,132 |
| 2018-06-07 | $14.50 | $14.53 | $14.48 | $14.51 | $11.68 | 188,298 |
| 2018-06-06 | $14.56 | $14.56 | $14.49 | $14.51 | $11.68 | 180,167 |
| 2018-06-05 | $14.56 | $14.58 | $14.48 | $14.56 | $11.72 | 229,251 |
| 2018-06-04 | $14.55 | $14.56 | $14.48 | $14.53 | $11.70 | 386,127 |
| 2018-06-01 | $14.58 | $14.58 | $14.54 | $14.56 | $11.72 | 282,968 |
| 2018-05-31 | $14.55 | $14.57 | $14.54 | $14.55 | $11.71 | 170,677 |
| 2018-05-30 | $14.49 | $14.56 | $14.47 | $14.53 | $11.70 | 295,173 |
| 2018-05-29 | $14.50 | $14.53 | $14.45 | $14.52 | $11.69 | 316,283 |
| 2018-05-25 | $14.41 | $14.45 | $14.40 | $14.41 | $11.60 | 240,843 |
| 2018-05-24 | $14.35 | $14.40 | $14.34 | $14.39 | $11.59 | 271,717 |
| 2018-05-23 | $14.34 | $14.39 | $14.32 | $14.33 | $11.54 | 243,958 |
| 2018-05-22 | $14.31 | $14.33 | $14.30 | $14.32 | $11.53 | 145,557 |
| 2018-05-21 | $14.27 | $14.31 | $14.25 | $14.31 | $11.52 | 267,403 |
| 2018-05-18 | $14.27 | $14.27 | $14.21 | $14.23 | $11.46 | 388,038 |
| 2018-05-17 | $14.23 | $14.28 | $14.21 | $14.25 | $11.47 | 343,007 |
| 2018-05-16 | $14.26 | $14.31 | $14.23 | $14.25 | $11.47 | 343,562 |
| 2018-05-15 | $14.40 | $14.41 | $14.27 | $14.27 | $11.49 | 440,816 |
| 2018-05-14 | $14.44 | $14.45 | $14.42 | $14.44 | $11.63 | 294,723 |
| 2018-05-11 | $14.49 | $14.49 | $14.44 | $14.48 | $11.60 | 221,636 |
| 2018-05-10 | $14.41 | $14.47 | $14.41 | $14.47 | $11.59 | 242,378 |
| 2018-05-09 | $14.40 | $14.42 | $14.39 | $14.41 | $11.55 | 254,411 |
| 2018-05-08 | $14.44 | $14.44 | $14.40 | $14.42 | $11.55 | 244,713 |
| 2018-05-07 | $14.33 | $14.47 | $14.32 | $14.45 | $11.58 | 504,032 |
| 2018-05-04 | $14.30 | $14.33 | $14.29 | $14.33 | $11.48 | 205,716 |
| 2018-05-03 | $14.23 | $14.29 | $14.23 | $14.29 | $11.45 | 278,237 |
| 2018-05-02 | $14.21 | $14.24 | $14.19 | $14.24 | $11.41 | 287,512 |
| 2018-05-01 | $14.15 | $14.21 | $14.14 | $14.21 | $11.39 | 234,517 |
| 2018-04-30 | $14.15 | $14.15 | $14.10 | $14.15 | $11.34 | 514,469 |
| 2018-04-27 | $14.06 | $14.14 | $14.06 | $14.08 | $11.28 | 322,232 |
| 2018-04-26 | $14.01 | $14.07 | $14.01 | $14.05 | $11.26 | 302,396 |
| 2018-04-25 | $14.05 | $14.08 | $14.01 | $14.01 | $11.23 | 454,315 |
| 2018-04-24 | $14.03 | $14.11 | $14.03 | $14.07 | $11.27 | 369,656 |
| 2018-04-23 | $14.00 | $14.04 | $14.00 | $14.02 | $11.23 | 364,972 |
| 2018-04-20 | $14.02 | $14.06 | $14.01 | $14.02 | $11.23 | 200,543 |
| 2018-04-19 | $14.05 | $14.06 | $14.00 | $14.04 | $11.25 | 269,482 |
| 2018-04-18 | $14.08 | $14.09 | $14.04 | $14.06 | $11.27 | 235,939 |
| 2018-04-17 | $14.09 | $14.12 | $14.08 | $14.08 | $11.28 | 205,371 |
| 2018-04-16 | $14.05 | $14.12 | $14.05 | $14.10 | $11.30 | 286,523 |
| 2018-04-13 | $14.02 | $14.14 | $14.02 | $14.10 | $11.30 | 353,019 |
| 2018-04-12 | $14.18 | $14.18 | $14.01 | $14.02 | $11.23 | 548,480 |
| 2018-04-11 | $14.24 | $14.26 | $14.22 | $14.23 | $11.34 | 220,415 |
| 2018-04-10 | $14.30 | $14.30 | $14.20 | $14.21 | $11.33 | 315,201 |
| 2018-04-09 | $14.24 | $14.25 | $14.21 | $14.25 | $11.36 | 172,478 |
| 2018-04-06 | $14.19 | $14.25 | $14.19 | $14.23 | $11.34 | 208,472 |
| 2018-04-05 | $14.14 | $14.18 | $14.13 | $14.17 | $11.30 | 178,488 |
| 2018-04-04 | $14.17 | $14.18 | $14.12 | $14.16 | $11.29 | 133,381 |
| 2018-04-03 | $14.14 | $14.21 | $14.12 | $14.12 | $11.26 | 264,381 |
| 2018-04-02 | $14.20 | $14.21 | $14.14 | $14.17 | $11.30 | 279,134 |
| 2018-03-29 | $14.10 | $14.16 | $14.10 | $14.14 | $11.27 | 188,450 |
| 2018-03-28 | $14.06 | $14.12 | $14.02 | $14.12 | $11.26 | 261,343 |
| 2018-03-27 | $14.06 | $14.06 | $13.99 | $14.06 | $11.21 | 276,285 |
| 2018-03-26 | $14.03 | $14.06 | $13.96 | $14.01 | $11.17 | 243,614 |
| 2018-03-23 | $14.06 | $14.08 | $14.00 | $14.05 | $11.20 | 324,600 |
| 2018-03-22 | $14.03 | $14.07 | $14.00 | $14.06 | $11.21 | 268,655 |
| 2018-03-21 | $13.98 | $14.03 | $13.94 | $14.03 | $11.19 | 182,610 |
| 2018-03-20 | $14.01 | $14.02 | $13.98 | $14.02 | $11.18 | 251,281 |
| 2018-03-19 | $14.06 | $14.06 | $13.96 | $14.01 | $11.17 | 309,987 |
| 2018-03-16 | $14.07 | $14.09 | $14.05 | $14.06 | $11.21 | 238,387 |
| 2018-03-15 | $14.13 | $14.14 | $14.06 | $14.09 | $11.23 | 239,893 |
| 2018-03-14 | $14.13 | $14.16 | $14.10 | $14.13 | $11.26 | 209,084 |
| 2018-03-13 | $14.17 | $14.22 | $14.16 | $14.20 | $11.26 | 199,841 |
| 2018-03-12 | $14.19 | $14.21 | $14.14 | $14.19 | $11.26 | 152,024 |
| 2018-03-09 | $14.17 | $14.20 | $14.12 | $14.16 | $11.23 | 289,472 |
| 2018-03-08 | $14.15 | $14.19 | $14.13 | $14.19 | $11.26 | 193,302 |
| 2018-03-07 | $14.17 | $14.17 | $14.13 | $14.16 | $11.23 | 187,684 |
| 2018-03-06 | $14.17 | $14.17 | $14.12 | $14.15 | $11.23 | 259,167 |
| 2018-03-05 | $14.20 | $14.23 | $14.13 | $14.19 | $11.26 | 295,529 |
| 2018-03-02 | $14.05 | $14.24 | $14.04 | $14.22 | $11.28 | 483,200 |
| 2018-03-01 | $14.14 | $14.14 | $14.08 | $14.14 | $11.22 | 341,524 |
| 2018-02-28 | $14.11 | $14.13 | $14.07 | $14.11 | $11.19 | 237,315 |
| 2018-02-27 | $14.15 | $14.17 | $14.08 | $14.11 | $11.19 | 267,919 |
| 2018-02-26 | $14.14 | $14.20 | $14.11 | $14.11 | $11.19 | 342,575 |
| 2018-02-23 | $14.08 | $14.12 | $14.03 | $14.10 | $11.19 | 332,894 |
| 2018-02-22 | $14.07 | $14.09 | $14.01 | $14.04 | $11.14 | 259,343 |
| 2018-02-21 | $14.15 | $14.17 | $14.06 | $14.07 | $11.16 | 310,125 |
| 2018-02-20 | $14.16 | $14.21 | $14.11 | $14.12 | $11.20 | 313,955 |
| 2018-02-16 | $14.17 | $14.21 | $14.16 | $14.20 | $11.26 | 275,892 |
| 2018-02-15 | $14.18 | $14.21 | $14.17 | $14.17 | $11.24 | 344,865 |
| 2018-02-14 | $14.21 | $14.23 | $14.19 | $14.20 | $11.26 | 393,789 |
| 2018-02-13 | $14.22 | $14.29 | $14.22 | $14.29 | $11.28 | 261,335 |
| 2018-02-12 | $14.24 | $14.26 | $14.20 | $14.21 | $11.22 | 355,822 |
| 2018-02-09 | $14.23 | $14.26 | $14.14 | $14.22 | $11.23 | 532,257 |
| 2018-02-08 | $14.27 | $14.28 | $14.20 | $14.25 | $11.25 | 472,695 |
| 2018-02-07 | $14.25 | $14.34 | $14.21 | $14.27 | $11.26 | 483,478 |
| 2018-02-06 | $14.05 | $14.22 | $14.05 | $14.17 | $11.19 | 516,689 |
| 2018-02-05 | $14.13 | $14.15 | $14.06 | $14.10 | $11.13 | 632,647 |
| 2018-02-02 | $14.22 | $14.24 | $14.12 | $14.15 | $11.17 | 616,067 |
| 2018-02-01 | $14.36 | $14.36 | $14.27 | $14.28 | $11.27 | 281,522 |
| 2018-01-31 | $14.38 | $14.40 | $14.31 | $14.34 | $11.32 | 402,586 |
| 2018-01-30 | $14.33 | $14.39 | $14.27 | $14.35 | $11.33 | 894,455 |
| 2018-01-29 | $14.65 | $14.65 | $14.37 | $14.40 | $11.37 | 1,236,307 |
| 2018-01-26 | $14.84 | $14.84 | $14.64 | $14.69 | $11.60 | 831,767 |
| 2018-01-25 | $14.84 | $14.87 | $14.82 | $14.84 | $11.71 | 333,400 |
| 2018-01-24 | $14.97 | $14.98 | $14.84 | $14.85 | $11.72 | 579,032 |
| 2018-01-23 | $15.02 | $15.02 | $14.99 | $14.99 | $11.83 | 171,216 |
| 2018-01-22 | $14.98 | $15.00 | $14.93 | $14.99 | $11.83 | 269,974 |
| 2018-01-19 | $14.94 | $14.98 | $14.90 | $14.97 | $11.82 | 337,806 |
| 2018-01-18 | $14.94 | $14.98 | $14.93 | $14.93 | $11.79 | 323,216 |
| 2018-01-17 | $14.99 | $14.99 | $14.96 | $14.97 | $11.82 | 247,575 |
| 2018-01-16 | $15.04 | $15.04 | $14.95 | $14.97 | $11.82 | 348,744 |
| 2018-01-12 | $15.06 | $15.07 | $14.98 | $15.00 | $11.84 | 319,901 |
| 2018-01-11 | $15.13 | $15.15 | $15.04 | $15.07 | $11.90 | 341,860 |
| 2018-01-10 | $15.19 | $15.19 | $15.13 | $15.17 | $11.92 | 619,481 |
| 2018-01-09 | $15.31 | $15.33 | $15.25 | $15.25 | $11.98 | 324,515 |
| 2018-01-08 | $15.31 | $15.34 | $15.29 | $15.33 | $12.05 | 257,944 |
| 2018-01-05 | $15.28 | $15.30 | $15.21 | $15.30 | $12.02 | 378,435 |
| 2018-01-04 | $15.25 | $15.27 | $15.22 | $15.27 | $12.00 | 255,459 |
| 2018-01-03 | $15.25 | $15.26 | $15.19 | $15.25 | $11.98 | 181,412 |
| 2018-01-02 | $15.24 | $15.25 | $15.17 | $15.18 | $11.93 | 304,228 |
| 2017-12-29 | $15.25 | $15.28 | $15.23 | $15.24 | $11.98 | 394,209 |
| 2017-12-28 | $15.15 | $15.23 | $15.13 | $15.23 | $11.97 | 414,809 |
| 2017-12-27 | $15.04 | $15.14 | $15.04 | $15.13 | $11.89 | 281,682 |
| 2017-12-26 | $15.03 | $15.05 | $14.97 | $15.04 | $11.82 | 477,579 |
| 2017-12-22 | $15.02 | $15.02 | $14.97 | $15.00 | $11.79 | 261,876 |
| 2017-12-21 | $14.95 | $15.02 | $14.95 | $14.99 | $11.78 | 288,455 |
| 2017-12-20 | $14.95 | $14.98 | $14.92 | $14.96 | $11.76 | 509,203 |
| 2017-12-19 | $15.08 | $15.11 | $14.97 | $14.99 | $11.78 | 674,634 |
| 2017-12-18 | $15.18 | $15.18 | $15.10 | $15.12 | $11.88 | 479,493 |
| 2017-12-15 | $15.25 | $15.26 | $15.18 | $15.20 | $11.94 | 279,689 |
| 2017-12-14 | $15.31 | $15.34 | $15.25 | $15.25 | $11.98 | 420,016 |
| 2017-12-13 | $15.35 | $15.39 | $15.33 | $15.34 | $11.99 | 422,878 |
| 2017-12-12 | $15.41 | $15.41 | $15.37 | $15.37 | $12.01 | 299,329 |
| 2017-12-11 | $15.47 | $15.48 | $15.43 | $15.44 | $12.07 | 338,446 |
| 2017-12-08 | $15.46 | $15.46 | $15.46 | $15.46 | $12.08 | 100 |
| 2017-12-07 | $15.42 | $15.48 | $15.42 | $15.48 | $12.10 | 288,282 |
| 2017-12-06 | $15.39 | $15.44 | $15.39 | $15.43 | $12.06 | 388,010 |
| 2017-12-05 | $15.23 | $15.38 | $15.22 | $15.37 | $12.01 | 372,375 |
| 2017-12-04 | $15.22 | $15.25 | $15.20 | $15.24 | $11.91 | 329,250 |
| 2017-12-01 | $15.22 | $15.24 | $15.18 | $15.24 | $11.91 | 343,310 |
| 2017-11-30 | $15.18 | $15.22 | $15.15 | $15.18 | $11.87 | 340,496 |
| 2017-11-29 | $15.16 | $15.20 | $15.10 | $15.20 | $11.88 | 261,089 |
| 2017-11-28 | $15.23 | $15.23 | $15.16 | $15.20 | $11.88 | 466,139 |
| 2017-11-27 | $15.24 | $15.24 | $15.24 | $15.24 | $11.91 | 163,638 |
| 2017-11-24 | $15.23 | $15.24 | $15.20 | $15.24 | $11.91 | 67,706 |
| 2017-11-22 | $15.23 | $15.25 | $15.18 | $15.23 | $11.90 | 213,818 |
| 2017-11-21 | $15.21 | $15.25 | $15.20 | $15.22 | $11.90 | 217,410 |
| 2017-11-20 | $15.21 | $15.21 | $15.18 | $15.21 | $11.89 | 173,550 |
| 2017-11-17 | $15.23 | $15.23 | $15.18 | $15.22 | $11.90 | 145,367 |
| 2017-11-16 | $15.22 | $15.23 | $15.20 | $15.21 | $11.89 | 146,003 |
| 2017-11-15 | $15.18 | $15.22 | $15.16 | $15.22 | $11.90 | 291,279 |
| 2017-11-14 | $15.20 | $15.20 | $15.13 | $15.19 | $11.87 | 287,062 |
| 2017-11-13 | $15.16 | $15.22 | $15.16 | $15.21 | $11.83 | 294,694 |
| 2017-11-10 | $15.18 | $15.18 | $15.11 | $15.14 | $11.78 | 439,988 |
| 2017-11-09 | $15.13 | $15.21 | $15.13 | $15.21 | $11.83 | 248,610 |
| 2017-11-08 | $15.12 | $15.18 | $15.11 | $15.18 | $11.81 | 268,290 |
| 2017-11-07 | $15.10 | $15.12 | $15.06 | $15.10 | $11.75 | 202,620 |
| 2017-11-06 | $15.05 | $15.12 | $15.04 | $15.12 | $11.76 | 245,742 |
| 2017-11-03 | $15.03 | $15.05 | $15.01 | $15.04 | $11.70 | 210,693 |
| 2017-11-02 | $15.02 | $15.05 | $14.98 | $15.02 | $11.68 | 336,842 |
| 2017-11-01 | $15.03 | $15.04 | $14.99 | $15.01 | $11.68 | 308,567 |
| 2017-10-31 | $15.02 | $15.03 | $14.99 | $15.01 | $11.68 | 380,488 |
| 2017-10-30 | $15.02 | $15.06 | $15.00 | $15.03 | $11.69 | 251,679 |
| 2017-10-27 | $15.04 | $15.04 | $14.98 | $15.00 | $11.67 | 457,131 |
| 2017-10-26 | $15.09 | $15.13 | $15.01 | $15.04 | $11.70 | 373,493 |
| 2017-10-25 | $15.14 | $15.16 | $15.08 | $15.09 | $11.74 | 470,950 |
| 2017-10-24 | $15.17 | $15.18 | $15.15 | $15.18 | $11.81 | 184,004 |
| 2017-10-23 | $15.15 | $15.19 | $15.13 | $15.19 | $11.82 | 194,968 |
| 2017-10-20 | $15.18 | $15.18 | $15.13 | $15.13 | $11.77 | 385,905 |
| 2017-10-19 | $15.17 | $15.22 | $15.17 | $15.19 | $11.82 | 236,824 |
| 2017-10-18 | $15.18 | $15.20 | $15.15 | $15.16 | $11.79 | 214,943 |
| 2017-10-17 | $15.17 | $15.20 | $15.15 | $15.18 | $11.81 | 151,753 |
| 2017-10-16 | $15.25 | $15.25 | $15.15 | $15.15 | $11.79 | 216,212 |
| 2017-10-13 | $15.20 | $15.25 | $15.20 | $15.25 | $11.86 | 212,021 |
| 2017-10-12 | $15.16 | $15.18 | $15.14 | $15.18 | $11.81 | 295,066 |
| 2017-10-11 | $15.21 | $15.22 | $15.18 | $15.19 | $11.76 | 300,619 |
| 2017-10-10 | $15.23 | $15.25 | $15.18 | $15.21 | $11.77 | 536,964 |
| 2017-10-09 | $15.23 | $15.23 | $15.18 | $15.22 | $11.78 | 208,881 |
| 2017-10-06 | $15.20 | $15.23 | $15.16 | $15.21 | $11.77 | 487,862 |
| 2017-10-05 | $15.24 | $15.24 | $15.18 | $15.22 | $11.78 | 343,368 |
| 2017-10-04 | $15.21 | $15.24 | $15.16 | $15.21 | $11.77 | 330,053 |
| 2017-10-03 | $15.21 | $15.24 | $15.21 | $15.23 | $11.79 | 236,637 |
| 2017-10-02 | $15.28 | $15.29 | $15.22 | $15.22 | $11.78 | 332,902 |
| 2017-09-29 | $15.23 | $15.25 | $15.20 | $15.21 | $11.77 | 235,751 |
| 2017-09-28 | $15.15 | $15.23 | $15.13 | $15.22 | $11.78 | 239,662 |
| 2017-09-27 | $15.21 | $15.23 | $15.13 | $15.18 | $11.75 | 386,038 |
| 2017-09-26 | $15.34 | $15.34 | $15.25 | $15.26 | $11.81 | 374,672 |
| 2017-09-25 | $15.30 | $15.33 | $15.27 | $15.33 | $11.87 | 209,489 |
| 2017-09-22 | $15.18 | $15.30 | $15.17 | $15.25 | $11.81 | 425,943 |
| 2017-09-21 | $15.31 | $15.36 | $15.15 | $15.16 | $11.74 | 480,826 |
| 2017-09-20 | $15.44 | $15.45 | $15.31 | $15.34 | $11.87 | 326,910 |
| 2017-09-19 | $15.46 | $15.46 | $15.41 | $15.41 | $11.93 | 181,709 |
| 2017-09-18 | $15.43 | $15.48 | $15.42 | $15.42 | $11.94 | 271,634 |
| 2017-09-15 | $15.46 | $15.48 | $15.43 | $15.45 | $11.96 | 170,857 |
| 2017-09-14 | $15.41 | $15.48 | $15.36 | $15.43 | $11.94 | 186,075 |
| 2017-09-13 | $15.46 | $15.50 | $15.43 | $15.50 | $11.94 | 294,712 |
| 2017-09-12 | $15.47 | $15.48 | $15.41 | $15.45 | $11.90 | 455,207 |
| 2017-09-11 | $15.45 | $15.50 | $15.44 | $15.46 | $11.91 | 410,436 |
| 2017-09-08 | $15.43 | $15.49 | $15.43 | $15.47 | $11.92 | 338,874 |
| 2017-09-07 | $15.40 | $15.46 | $15.40 | $15.44 | $11.90 | 473,675 |
| 2017-09-06 | $15.36 | $15.39 | $15.35 | $15.39 | $11.86 | 237,517 |
| 2017-09-05 | $15.35 | $15.36 | $15.30 | $15.33 | $11.81 | 225,331 |
| 2017-09-01 | $15.35 | $15.36 | $15.30 | $15.34 | $11.82 | 318,430 |
| 2017-08-31 | $15.26 | $15.34 | $15.26 | $15.30 | $11.79 | 305,800 |
| 2017-08-30 | $15.30 | $15.35 | $15.25 | $15.25 | $11.75 | 329,209 |
| 2017-08-29 | $15.26 | $15.35 | $15.26 | $15.33 | $11.81 | 383,181 |
| 2017-08-28 | $15.22 | $15.31 | $15.20 | $15.26 | $11.76 | 223,028 |
| 2017-08-25 | $15.21 | $15.23 | $15.19 | $15.22 | $11.73 | 148,799 |
| 2017-08-24 | $15.26 | $15.29 | $15.18 | $15.19 | $11.70 | 249,715 |
| 2017-08-23 | $15.24 | $15.28 | $15.21 | $15.26 | $11.76 | 218,813 |
| 2017-08-22 | $15.24 | $15.25 | $15.20 | $15.20 | $11.71 | 401,713 |
| 2017-08-21 | $15.22 | $15.23 | $15.19 | $15.22 | $11.73 | 253,303 |
| 2017-08-18 | $15.15 | $15.19 | $15.10 | $15.18 | $11.69 | 301,418 |
| 2017-08-17 | $15.13 | $15.17 | $15.13 | $15.16 | $11.68 | 173,279 |
| 2017-08-16 | $15.08 | $15.14 | $15.07 | $15.14 | $11.66 | 204,630 |
| 2017-08-15 | $15.08 | $15.11 | $15.03 | $15.11 | $11.64 | 215,994 |
| 2017-08-14 | $15.07 | $15.13 | $15.05 | $15.09 | $11.63 | 306,468 |
| 2017-08-11 | $14.92 | $15.10 | $14.92 | $15.05 | $11.59 | 321,757 |
| 2017-08-10 | $15.11 | $15.15 | $15.02 | $15.06 | $11.55 | 489,461 |
| 2017-08-09 | $15.18 | $15.22 | $15.09 | $15.11 | $11.58 | 291,964 |
| 2017-08-08 | $15.24 | $15.26 | $15.16 | $15.18 | $11.64 | 205,079 |
| 2017-08-07 | $15.27 | $15.27 | $15.24 | $15.27 | $11.71 | 154,498 |
| 2017-08-04 | $15.29 | $15.32 | $15.23 | $15.25 | $11.69 | 232,787 |
| 2017-08-03 | $15.29 | $15.34 | $15.27 | $15.30 | $11.73 | 219,316 |
| 2017-08-02 | $15.26 | $15.30 | $15.26 | $15.28 | $11.71 | 421,629 |
| 2017-08-01 | $15.27 | $15.30 | $15.25 | $15.26 | $11.70 | 350,767 |
| 2017-07-31 | $15.25 | $15.27 | $15.21 | $15.25 | $11.69 | 293,121 |
| 2017-07-28 | $15.14 | $15.24 | $15.14 | $15.23 | $11.68 | 496,608 |
| 2017-07-27 | $15.12 | $15.16 | $15.12 | $15.15 | $11.61 | 252,323 |
| 2017-07-26 | $15.09 | $15.17 | $15.08 | $15.16 | $11.62 | 298,067 |
| 2017-07-25 | $15.13 | $15.13 | $15.09 | $15.10 | $11.58 | 293,540 |
| 2017-07-24 | $15.11 | $15.13 | $15.09 | $15.12 | $11.59 | 146,852 |
| 2017-07-21 | $15.11 | $15.15 | $15.09 | $15.13 | $11.60 | 142,300 |
| 2017-07-20 | $15.10 | $15.16 | $15.09 | $15.11 | $11.58 | 188,711 |
| 2017-07-19 | $15.08 | $15.13 | $15.07 | $15.09 | $11.57 | 391,966 |
| 2017-07-18 | $15.06 | $15.13 | $15.06 | $15.09 | $11.57 | 159,324 |
| 2017-07-17 | $15.12 | $15.15 | $15.06 | $15.06 | $11.55 | 329,086 |
| 2017-07-14 | $15.07 | $15.18 | $15.06 | $15.14 | $11.61 | 450,207 |
| 2017-07-13 | $15.06 | $15.09 | $15.03 | $15.05 | $11.54 | 432,099 |
| 2017-07-12 | $15.04 | $15.07 | $15.01 | $15.04 | $11.53 | 291,905 |
| 2017-07-11 | $15.02 | $15.08 | $15.01 | $15.05 | $11.48 | 319,479 |
| 2017-07-10 | $14.95 | $15.03 | $14.95 | $15.03 | $11.47 | 268,955 |
| 2017-07-07 | $14.90 | $14.97 | $14.90 | $14.97 | $11.42 | 280,485 |
| 2017-07-06 | $14.95 | $14.98 | $14.93 | $14.96 | $11.41 | 255,599 |
| 2017-07-05 | $14.92 | $15.01 | $14.91 | $15.01 | $11.45 | 274,794 |
| 2017-07-03 | $14.97 | $14.99 | $14.93 | $14.95 | $11.41 | 204,816 |
| 2017-06-30 | $14.92 | $14.92 | $14.87 | $14.92 | $11.38 | 308,624 |
| 2017-06-29 | $14.95 | $14.95 | $14.88 | $14.88 | $11.35 | 456,755 |
| 2017-06-28 | $15.00 | $15.01 | $14.97 | $14.97 | $11.42 | 267,231 |
| 2017-06-27 | $15.01 | $15.02 | $14.97 | $14.97 | $11.42 | 269,434 |
| 2017-06-26 | $15.03 | $15.07 | $15.01 | $15.01 | $11.45 | 215,159 |
| 2017-06-23 | $15.01 | $15.07 | $15.00 | $15.02 | $11.46 | 139,636 |
| 2017-06-22 | $15.04 | $15.04 | $14.98 | $15.01 | $11.45 | 223,218 |
| 2017-06-21 | $15.01 | $15.03 | $14.98 | $15.00 | $11.44 | 432,334 |
| 2017-06-20 | $14.99 | $15.01 | $14.97 | $15.01 | $11.45 | 292,915 |
| 2017-06-19 | $15.01 | $15.04 | $14.97 | $14.98 | $11.43 | 252,019 |
| 2017-06-16 | $14.96 | $15.01 | $14.96 | $14.99 | $11.44 | 184,518 |
| 2017-06-15 | $14.92 | $14.96 | $14.91 | $14.95 | $11.41 | 394,738 |
| 2017-06-14 | $15.01 | $15.03 | $14.94 | $14.96 | $11.41 | 468,419 |
| 2017-06-13 | $15.03 | $15.03 | $14.96 | $14.98 | $11.43 | 274,681 |
| 2017-06-12 | $15.05 | $15.10 | $15.05 | $15.07 | $11.44 | 345,376 |
| 2017-06-09 | $15.07 | $15.07 | $15.03 | $15.05 | $11.43 | 276,208 |
| 2017-06-08 | $15.06 | $15.07 | $15.04 | $15.06 | $11.43 | 209,078 |
| 2017-06-07 | $15.04 | $15.05 | $15.03 | $15.03 | $11.41 | 209,258 |
| 2017-06-06 | $15.03 | $15.07 | $15.00 | $15.06 | $11.43 | 160,542 |
| 2017-06-05 | $14.98 | $15.00 | $14.94 | $15.00 | $11.39 | 225,383 |
| 2017-06-02 | $15.03 | $15.05 | $14.97 | $14.99 | $11.38 | 277,376 |
| 2017-06-01 | $15.00 | $15.02 | $14.98 | $15.01 | $11.39 | 291,394 |
| 2017-05-31 | $14.88 | $14.97 | $14.88 | $14.97 | $11.36 | 225,085 |
| 2017-05-30 | $14.83 | $14.90 | $14.83 | $14.88 | $11.30 | 150,707 |
| 2017-05-26 | $14.90 | $14.91 | $14.80 | $14.80 | $11.24 | 350,844 |
| 2017-05-25 | $14.91 | $14.92 | $14.83 | $14.86 | $11.28 | 242,740 |
| 2017-05-24 | $14.88 | $14.93 | $14.86 | $14.88 | $11.30 | 246,285 |
| 2017-05-23 | $14.83 | $14.88 | $14.81 | $14.88 | $11.30 | 405,996 |
| 2017-05-22 | $14.82 | $14.84 | $14.80 | $14.83 | $11.26 | 167,319 |
| 2017-05-19 | $14.82 | $14.84 | $14.80 | $14.80 | $11.24 | 244,587 |
| 2017-05-18 | $14.83 | $14.88 | $14.82 | $14.83 | $11.26 | 311,467 |
| 2017-05-17 | $14.80 | $14.85 | $14.79 | $14.83 | $11.26 | 294,244 |
| 2017-05-16 | $14.74 | $14.80 | $14.74 | $14.79 | $11.23 | 170,023 |
| 2017-05-15 | $14.71 | $14.77 | $14.71 | $14.77 | $11.21 | 335,775 |
| 2017-05-12 | $14.70 | $14.73 | $14.69 | $14.71 | $11.17 | 397,418 |
| 2017-05-11 | $14.58 | $14.68 | $14.57 | $14.68 | $11.14 | 214,342 |
| 2017-05-10 | $14.67 | $14.71 | $14.64 | $14.69 | $11.10 | 339,460 |
| 2017-05-09 | $14.67 | $14.69 | $14.66 | $14.67 | $11.08 | 287,856 |
| 2017-05-08 | $14.70 | $14.74 | $14.67 | $14.69 | $11.10 | 180,823 |
| 2017-05-05 | $14.70 | $14.74 | $14.69 | $14.71 | $11.11 | 228,256 |
| 2017-05-04 | $14.72 | $14.73 | $14.69 | $14.71 | $11.11 | 191,950 |
| 2017-05-03 | $14.71 | $14.75 | $14.71 | $14.72 | $11.12 | 261,263 |
| 2017-05-02 | $14.68 | $14.72 | $14.68 | $14.71 | $11.11 | 378,875 |
| 2017-05-01 | $14.73 | $14.76 | $14.69 | $14.71 | $11.11 | 491,751 |
| 2017-04-28 | $14.70 | $14.72 | $14.67 | $14.71 | $11.11 | 250,353 |
| 2017-04-27 | $14.62 | $14.71 | $14.61 | $14.71 | $11.11 | 190,926 |
| 2017-04-26 | $14.60 | $14.64 | $14.58 | $14.64 | $11.06 | 253,499 |
| 2017-04-25 | $14.65 | $14.66 | $14.58 | $14.60 | $11.03 | 396,514 |
| 2017-04-24 | $14.66 | $14.72 | $14.66 | $14.67 | $11.08 | 259,462 |
| 2017-04-21 | $14.77 | $14.78 | $14.68 | $14.73 | $11.13 | 329,174 |
| 2017-04-20 | $14.70 | $14.75 | $14.68 | $14.75 | $11.14 | 277,104 |
| 2017-04-19 | $14.70 | $14.73 | $14.68 | $14.70 | $11.10 | 300,708 |
| 2017-04-18 | $14.66 | $14.72 | $14.66 | $14.70 | $11.10 | 401,104 |
| 2017-04-17 | $14.66 | $14.66 | $14.63 | $14.66 | $11.07 | 539,641 |
| 2017-04-13 | $14.62 | $14.64 | $14.59 | $14.61 | $11.04 | 447,933 |
| 2017-04-12 | $14.53 | $14.62 | $14.52 | $14.61 | $11.04 | 506,887 |
| 2017-04-11 | $14.53 | $14.55 | $14.50 | $14.53 | $10.98 | 292,482 |
| 2017-04-10 | $14.52 | $14.55 | $14.50 | $14.55 | $10.93 | 395,338 |
| 2017-04-07 | $14.48 | $14.52 | $14.48 | $14.51 | $10.90 | 290,307 |
| 2017-04-06 | $14.44 | $14.46 | $14.41 | $14.46 | $10.87 | 320,208 |
| 2017-04-05 | $14.41 | $14.44 | $14.41 | $14.43 | $10.84 | 239,691 |
| 2017-04-04 | $14.43 | $14.44 | $14.40 | $14.44 | $10.85 | 253,989 |
| 2017-04-03 | $14.41 | $14.43 | $14.40 | $14.43 | $10.84 | 258,388 |
| 2017-03-31 | $14.39 | $14.41 | $14.37 | $14.39 | $10.81 | 197,193 |
| 2017-03-30 | $14.39 | $14.40 | $14.36 | $14.37 | $10.80 | 500,976 |
| 2017-03-29 | $14.31 | $14.38 | $14.31 | $14.38 | $10.81 | 235,575 |
| 2017-03-28 | $14.30 | $14.34 | $14.30 | $14.32 | $10.76 | 237,844 |
| 2017-03-27 | $14.25 | $14.33 | $14.25 | $14.32 | $10.76 | 261,910 |
| 2017-03-24 | $14.20 | $14.27 | $14.17 | $14.24 | $10.70 | 302,761 |
| 2017-03-23 | $14.21 | $14.25 | $14.18 | $14.20 | $10.67 | 347,215 |
| 2017-03-22 | $14.23 | $14.25 | $14.19 | $14.21 | $10.68 | 309,269 |
| 2017-03-21 | $14.17 | $14.23 | $14.13 | $14.23 | $10.69 | 286,391 |
| 2017-03-20 | $14.08 | $14.19 | $14.07 | $14.14 | $10.63 | 292,798 |
| 2017-03-17 | $14.04 | $14.15 | $14.04 | $14.08 | $10.58 | 415,868 |
| 2017-03-16 | $14.03 | $14.08 | $13.95 | $14.03 | $10.54 | 368,441 |
| 2017-03-15 | $13.88 | $14.07 | $13.86 | $14.07 | $10.57 | 374,353 |
| 2017-03-14 | $13.85 | $13.90 | $13.85 | $13.88 | $10.43 | 237,889 |
| 2017-03-13 | $13.86 | $13.90 | $13.84 | $13.85 | $10.41 | 357,261 |
| 2017-03-10 | $13.94 | $13.97 | $13.84 | $13.92 | $10.41 | 1,045,422 |
| 2017-03-09 | $14.07 | $14.10 | $13.89 | $13.92 | $10.41 | 878,674 |
| 2017-03-08 | $14.14 | $14.14 | $14.08 | $14.10 | $10.54 | 499,256 |
| 2017-03-07 | $14.19 | $14.20 | $14.15 | $14.18 | $10.60 | 280,028 |
| 2017-03-06 | $14.22 | $14.23 | $14.15 | $14.17 | $10.59 | 297,886 |
| 2017-03-03 | $14.25 | $14.25 | $14.17 | $14.18 | $10.60 | 476,187 |
| 2017-03-02 | $14.31 | $14.32 | $14.23 | $14.25 | $10.65 | 508,437 |
| 2017-03-01 | $14.32 | $14.35 | $14.27 | $14.35 | $10.73 | 412,642 |
| 2017-02-28 | $14.33 | $14.38 | $14.33 | $14.36 | $10.73 | 228,725 |
| 2017-02-27 | $14.38 | $14.42 | $14.30 | $14.31 | $10.70 | 458,200 |
| 2017-02-24 | $14.39 | $14.40 | $14.36 | $14.40 | $10.76 | 207,920 |
| 2017-02-23 | $14.30 | $14.34 | $14.27 | $14.32 | $10.70 | 227,897 |
| 2017-02-22 | $14.20 | $14.27 | $14.20 | $14.26 | $10.66 | 332,655 |
| 2017-02-21 | $14.15 | $14.23 | $14.15 | $14.20 | $10.61 | 243,176 |
| 2017-02-17 | $14.19 | $14.21 | $14.15 | $14.17 | $10.59 | 507,892 |
| 2017-02-16 | $14.12 | $14.18 | $14.10 | $14.16 | $10.58 | 300,805 |
| 2017-02-15 | $14.11 | $14.20 | $14.09 | $14.09 | $10.53 | 506,926 |
| 2017-02-14 | $14.30 | $14.35 | $14.15 | $14.15 | $10.58 | 623,603 |
| 2017-02-13 | $14.35 | $14.35 | $14.30 | $14.30 | $10.69 | 331,297 |
| 2017-02-10 | $14.37 | $14.42 | $14.37 | $14.39 | $10.70 | 340,665 |
| 2017-02-09 | $14.44 | $14.46 | $14.38 | $14.40 | $10.71 | 489,103 |
| 2017-02-08 | $14.38 | $14.44 | $14.38 | $14.43 | $10.73 | 276,692 |
| 2017-02-07 | $14.33 | $14.37 | $14.32 | $14.34 | $10.66 | 298,972 |
| 2017-02-06 | $14.38 | $14.40 | $14.32 | $14.33 | $10.66 | 443,163 |
| 2017-02-03 | $14.42 | $14.42 | $14.33 | $14.34 | $10.66 | 354,177 |
| 2017-02-02 | $14.37 | $14.40 | $14.33 | $14.35 | $10.67 | 396,272 |
| 2017-02-01 | $14.37 | $14.40 | $14.34 | $14.36 | $10.68 | 675,756 |
| 2017-01-31 | $14.38 | $14.44 | $14.37 | $14.37 | $10.69 | 462,507 |
| 2017-01-30 | $14.33 | $14.39 | $14.31 | $14.37 | $10.69 | 337,636 |
| 2017-01-27 | $14.28 | $14.33 | $14.27 | $14.32 | $10.65 | 332,943 |
| 2017-01-26 | $14.25 | $14.28 | $14.23 | $14.26 | $10.60 | 388,458 |
| 2017-01-25 | $14.26 | $14.29 | $14.24 | $14.28 | $10.62 | 440,858 |
| 2017-01-24 | $14.31 | $14.34 | $14.28 | $14.28 | $10.62 | 380,956 |
| 2017-01-23 | $14.29 | $14.33 | $14.29 | $14.32 | $10.65 | 266,543 |
| 2017-01-20 | $14.34 | $14.37 | $14.22 | $14.26 | $10.60 | 613,161 |
| 2017-01-19 | $14.40 | $14.43 | $14.35 | $14.36 | $10.68 | 625,200 |
| 2017-01-18 | $14.34 | $14.46 | $14.34 | $14.42 | $10.72 | 828,240 |
| 2017-01-17 | $14.38 | $14.41 | $14.32 | $14.34 | $10.66 | 569,093 |
| 2017-01-13 | $14.38 | $14.38 | $14.31 | $14.35 | $10.67 | 497,592 |
| 2017-01-12 | $14.38 | $14.45 | $14.37 | $14.37 | $10.69 | 718,951 |
| 2017-01-11 | $14.43 | $14.44 | $14.36 | $14.36 | $10.68 | 322,092 |
| 2017-01-10 | $14.46 | $14.50 | $14.40 | $14.45 | $10.69 | 407,095 |
| 2017-01-09 | $14.40 | $14.49 | $14.39 | $14.47 | $10.71 | 312,572 |
| 2017-01-06 | $14.33 | $14.38 | $14.30 | $14.38 | $10.64 | 332,337 |
| 2017-01-05 | $14.35 | $14.37 | $14.31 | $14.36 | $10.62 | 345,844 |
| 2017-01-04 | $14.23 | $14.31 | $14.22 | $14.29 | $10.57 | 448,655 |
| 2017-01-03 | $14.13 | $14.23 | $14.12 | $14.20 | $10.51 | 370,509 |
| 2016-12-30 | $14.17 | $14.21 | $14.12 | $14.14 | $10.46 | 653,373 |
| 2016-12-29 | $13.99 | $14.14 | $13.99 | $14.08 | $10.42 | 752,345 |
| 2016-12-28 | $13.88 | $13.99 | $13.88 | $13.99 | $10.35 | 626,935 |
| 2016-12-27 | $13.83 | $13.94 | $13.83 | $13.89 | $10.28 | 716,151 |
| 2016-12-23 | $13.92 | $13.95 | $13.88 | $13.90 | $10.28 | 934,588 |
| 2016-12-22 | $13.85 | $13.94 | $13.84 | $13.88 | $10.27 | 595,283 |
| 2016-12-21 | $13.82 | $13.89 | $13.82 | $13.87 | $10.26 | 839,769 |
| 2016-12-20 | $13.80 | $13.86 | $13.79 | $13.82 | $10.22 | 720,650 |
| 2016-12-19 | $13.89 | $13.95 | $13.81 | $13.84 | $10.24 | 907,659 |
| 2016-12-16 | $13.88 | $13.91 | $13.83 | $13.86 | $10.25 | 825,209 |
| 2016-12-15 | $13.90 | $13.91 | $13.82 | $13.83 | $10.23 | 850,355 |
| 2016-12-14 | $14.00 | $14.09 | $13.95 | $13.95 | $10.32 | 671,406 |
| 2016-12-13 | $13.83 | $14.00 | $13.81 | $13.97 | $10.34 | 940,960 |
| 2016-12-12 | $13.97 | $14.00 | $13.87 | $13.88 | $10.21 | 669,427 |
| 2016-12-09 | $14.03 | $14.08 | $13.98 | $14.02 | $10.32 | 499,182 |
| 2016-12-08 | $14.09 | $14.17 | $14.04 | $14.11 | $10.38 | 583,874 |
| 2016-12-07 | $13.93 | $14.14 | $13.93 | $14.10 | $10.37 | 550,274 |
| 2016-12-06 | $13.72 | $13.88 | $13.70 | $13.88 | $10.21 | 623,754 |
| 2016-12-05 | $13.76 | $13.76 | $13.67 | $13.74 | $10.11 | 647,116 |
| 2016-12-02 | $13.67 | $13.77 | $13.65 | $13.77 | $10.13 | 692,372 |
| 2016-12-01 | $13.79 | $13.80 | $13.65 | $13.69 | $10.07 | 692,922 |
| 2016-11-30 | $13.82 | $13.87 | $13.77 | $13.80 | $10.15 | 665,859 |
| 2016-11-29 | $13.97 | $13.97 | $13.89 | $13.91 | $10.23 | 505,593 |
| 2016-11-28 | $13.99 | $14.02 | $13.94 | $13.97 | $10.28 | 419,947 |
| 2016-11-25 | $13.99 | $14.00 | $13.93 | $13.93 | $10.25 | 150,561 |
| 2016-11-23 | $13.90 | $13.96 | $13.80 | $13.96 | $10.27 | 791,934 |
| 2016-11-22 | $14.05 | $14.09 | $13.94 | $14.00 | $10.30 | 527,954 |
| 2016-11-21 | $13.93 | $14.04 | $13.93 | $13.97 | $10.28 | 483,689 |
| 2016-11-18 | $14.07 | $14.10 | $13.82 | $13.87 | $10.20 | 915,314 |
| 2016-11-17 | $14.21 | $14.25 | $14.06 | $14.07 | $10.35 | 613,268 |
| 2016-11-16 | $14.16 | $14.28 | $14.12 | $14.22 | $10.46 | 672,620 |
| 2016-11-15 | $13.94 | $14.18 | $13.85 | $14.17 | $10.43 | 1,002,856 |
| 2016-11-14 | $14.17 | $14.18 | $13.92 | $13.94 | $10.26 | 1,210,201 |
| 2016-11-11 | $14.17 | $14.28 | $14.05 | $14.24 | $10.48 | 525,762 |
| 2016-11-10 | $14.52 | $14.52 | $14.11 | $14.21 | $10.46 | 1,318,023 |
| 2016-11-09 | $14.72 | $14.74 | $14.60 | $14.62 | $10.70 | 614,917 |
| 2016-11-08 | $14.86 | $14.86 | $14.79 | $14.80 | $10.83 | 281,918 |
| 2016-11-07 | $14.78 | $14.85 | $14.74 | $14.79 | $10.82 | 387,999 |
| 2016-11-04 | $14.79 | $14.81 | $14.76 | $14.80 | $10.83 | 293,662 |
| 2016-11-03 | $14.79 | $14.84 | $14.73 | $14.78 | $10.82 | 347,376 |
| 2016-11-02 | $14.83 | $14.85 | $14.79 | $14.81 | $10.84 | 262,877 |
| 2016-11-01 | $14.87 | $14.89 | $14.77 | $14.83 | $10.85 | 382,605 |
| 2016-10-31 | $14.73 | $14.82 | $14.73 | $14.82 | $10.85 | 400,016 |
| 2016-10-28 | $14.81 | $14.85 | $14.73 | $14.73 | $10.78 | 446,040 |
| 2016-10-27 | $14.97 | $15.01 | $14.86 | $14.88 | $10.89 | 396,201 |
| 2016-10-26 | $15.14 | $15.14 | $15.04 | $15.05 | $11.01 | 366,187 |
| 2016-10-25 | $15.14 | $15.16 | $15.10 | $15.13 | $11.07 | 345,515 |
| 2016-10-24 | $15.22 | $15.22 | $15.11 | $15.11 | $11.06 | 401,546 |
| 2016-10-21 | $15.16 | $15.16 | $15.09 | $15.11 | $11.06 | 358,626 |
| 2016-10-20 | $15.09 | $15.16 | $14.99 | $15.10 | $11.05 | 364,199 |
| 2016-10-19 | $14.85 | $15.04 | $14.81 | $15.04 | $11.01 | 596,367 |
| 2016-10-18 | $14.61 | $14.75 | $14.52 | $14.75 | $10.79 | 558,290 |
| 2016-10-17 | $14.68 | $14.75 | $14.53 | $14.55 | $10.65 | 1,017,247 |
| 2016-10-14 | $14.83 | $14.88 | $14.66 | $14.67 | $10.74 | 1,093,010 |
| 2016-10-13 | $15.03 | $15.04 | $14.83 | $14.84 | $10.86 | 785,060 |
| 2016-10-12 | $15.18 | $15.21 | $15.04 | $15.05 | $11.01 | 366,020 |
| 2016-10-11 | $15.28 | $15.32 | $15.25 | $15.26 | $11.11 | 409,105 |
| 2016-10-10 | $15.32 | $15.32 | $15.26 | $15.29 | $11.13 | 350,581 |
| 2016-10-07 | $15.36 | $15.43 | $15.26 | $15.27 | $11.12 | 363,172 |
| 2016-10-06 | $15.38 | $15.45 | $15.31 | $15.34 | $11.17 | 359,599 |
| 2016-10-05 | $15.63 | $15.63 | $15.39 | $15.40 | $11.21 | 613,179 |
| 2016-10-04 | $15.73 | $15.75 | $15.59 | $15.60 | $11.36 | 541,295 |
| 2016-10-03 | $15.77 | $15.80 | $15.72 | $15.76 | $11.48 | 245,867 |
| 2016-09-30 | $15.81 | $15.83 | $15.73 | $15.74 | $11.46 | 257,509 |
| 2016-09-29 | $15.85 | $15.87 | $15.76 | $15.76 | $11.48 | 285,698 |
| 2016-09-28 | $15.82 | $15.88 | $15.80 | $15.87 | $11.56 | 381,230 |
| 2016-09-27 | $15.76 | $15.79 | $15.74 | $15.78 | $11.49 | 397,186 |
| 2016-09-26 | $15.76 | $15.76 | $15.71 | $15.74 | $11.46 | 213,281 |
| 2016-09-23 | $15.78 | $15.78 | $15.71 | $15.71 | $11.44 | 215,709 |
| 2016-09-22 | $15.71 | $15.78 | $15.70 | $15.76 | $11.48 | 360,093 |
| 2016-09-21 | $15.57 | $15.68 | $15.53 | $15.65 | $11.40 | 508,040 |
| 2016-09-20 | $15.60 | $15.64 | $15.59 | $15.59 | $11.35 | 175,630 |
| 2016-09-19 | $15.54 | $15.61 | $15.54 | $15.58 | $11.34 | 253,605 |
| 2016-09-16 | $15.57 | $15.60 | $15.50 | $15.53 | $11.31 | 231,015 |
| 2016-09-15 | $15.52 | $15.57 | $15.44 | $15.56 | $11.33 | 209,993 |
| 2016-09-14 | $15.42 | $15.53 | $15.41 | $15.50 | $11.29 | 413,773 |
| 2016-09-13 | $15.55 | $15.55 | $15.38 | $15.42 | $11.23 | 471,918 |
| 2016-09-12 | $15.56 | $15.66 | $15.51 | $15.61 | $11.31 | 391,374 |
| 2016-09-09 | $15.90 | $15.91 | $15.62 | $15.64 | $11.33 | 541,622 |
| 2016-09-08 | $15.98 | $15.98 | $15.93 | $15.97 | $11.57 | 312,652 |
| 2016-09-07 | $16.03 | $16.05 | $15.97 | $15.97 | $11.57 | 293,437 |
| 2016-09-06 | $15.94 | $16.00 | $15.92 | $16.00 | $11.59 | 410,999 |
| 2016-09-02 | $15.85 | $15.93 | $15.85 | $15.92 | $11.54 | 209,568 |
| 2016-09-01 | $15.90 | $15.92 | $15.84 | $15.85 | $11.48 | 332,849 |
| 2016-08-31 | $15.90 | $15.92 | $15.84 | $15.90 | $11.52 | 439,219 |
| 2016-08-30 | $15.95 | $15.95 | $15.88 | $15.92 | $11.54 | 315,117 |
| 2016-08-29 | $15.91 | $15.96 | $15.90 | $15.91 | $11.53 | 385,529 |
| 2016-08-26 | $15.94 | $15.96 | $15.87 | $15.88 | $11.51 | 276,139 |
| 2016-08-25 | $15.98 | $15.99 | $15.91 | $15.94 | $11.55 | 238,785 |
| 2016-08-24 | $15.98 | $15.98 | $15.95 | $15.95 | $11.56 | 174,675 |
| 2016-08-23 | $16.01 | $16.01 | $15.96 | $15.99 | $11.59 | 254,959 |
| 2016-08-22 | $15.99 | $16.01 | $15.95 | $15.96 | $11.56 | 231,530 |
| 2016-08-19 | $16.00 | $16.00 | $15.92 | $15.94 | $11.55 | 229,943 |
| 2016-08-18 | $15.99 | $16.00 | $15.94 | $15.95 | $11.56 | 269,278 |
| 2016-08-17 | $15.91 | $15.96 | $15.91 | $15.95 | $11.56 | 234,240 |
| 2016-08-16 | $16.00 | $16.00 | $15.89 | $15.92 | $11.54 | 312,461 |
| 2016-08-15 | $16.04 | $16.04 | $15.96 | $15.99 | $11.59 | 345,466 |
| 2016-08-12 | $15.98 | $16.02 | $15.97 | $16.00 | $11.59 | 232,464 |
| 2016-08-11 | $16.02 | $16.02 | $15.93 | $15.95 | $11.56 | 218,092 |
| 2016-08-10 | $16.02 | $16.05 | $15.99 | $16.05 | $11.57 | 490,405 |
| 2016-08-09 | $15.98 | $16.03 | $15.98 | $16.00 | $11.54 | 276,837 |
| 2016-08-08 | $16.01 | $16.01 | $15.95 | $15.98 | $11.52 | 328,586 |
| 2016-08-05 | $16.11 | $16.11 | $15.98 | $15.98 | $11.52 | 215,548 |
| 2016-08-04 | $16.05 | $16.07 | $16.01 | $16.06 | $11.58 | 282,622 |
| 2016-08-03 | $16.00 | $16.02 | $15.96 | $16.01 | $11.55 | 354,678 |
| 2016-08-02 | $16.02 | $16.02 | $15.92 | $15.95 | $11.50 | 361,927 |
| 2016-08-01 | $16.07 | $16.11 | $16.03 | $16.05 | $11.57 | 327,539 |
| 2016-07-29 | $16.00 | $16.11 | $16.00 | $16.07 | $11.59 | 370,877 |
| 2016-07-28 | $15.99 | $15.99 | $15.96 | $15.98 | $11.52 | 274,568 |
| 2016-07-27 | $16.00 | $16.00 | $15.96 | $15.98 | $11.52 | 322,849 |
| 2016-07-26 | $15.97 | $15.99 | $15.90 | $15.97 | $11.52 | 262,890 |
| 2016-07-25 | $15.94 | $16.00 | $15.88 | $15.90 | $11.47 | 246,680 |
| 2016-07-22 | $15.94 | $15.94 | $15.87 | $15.92 | $11.48 | 190,881 |
| 2016-07-21 | $15.90 | $15.92 | $15.88 | $15.90 | $11.47 | 274,969 |
| 2016-07-20 | $15.93 | $15.93 | $15.86 | $15.90 | $11.47 | 274,491 |
| 2016-07-19 | $15.88 | $15.90 | $15.79 | $15.89 | $11.46 | 308,044 |
| 2016-07-18 | $15.74 | $15.83 | $15.67 | $15.83 | $11.42 | 458,924 |
| 2016-07-15 | $15.44 | $15.69 | $15.41 | $15.66 | $11.29 | 492,298 |
| 2016-07-14 | $15.70 | $15.77 | $15.36 | $15.40 | $11.11 | 1,515,940 |
| 2016-07-13 | $15.99 | $16.02 | $15.70 | $15.70 | $11.32 | 1,253,523 |
| 2016-07-12 | $16.22 | $16.23 | $16.05 | $16.07 | $11.53 | 768,134 |
| 2016-07-11 | $16.29 | $16.29 | $16.17 | $16.23 | $11.65 | 517,230 |
| 2016-07-08 | $16.25 | $16.26 | $16.17 | $16.26 | $11.67 | 370,791 |
| 2016-07-07 | $16.19 | $16.19 | $16.15 | $16.18 | $11.61 | 340,355 |
| 2016-07-06 | $16.17 | $16.18 | $16.11 | $16.14 | $11.58 | 430,818 |
| 2016-07-05 | $16.07 | $16.13 | $16.02 | $16.11 | $11.56 | 361,642 |
| 2016-07-01 | $16.07 | $16.16 | $15.99 | $16.07 | $11.53 | 376,693 |
| 2016-06-30 | $15.88 | $15.95 | $15.83 | $15.92 | $11.43 | 506,199 |
| 2016-06-29 | $15.86 | $15.88 | $15.82 | $15.82 | $11.35 | 579,433 |
| 2016-06-28 | $15.83 | $15.86 | $15.79 | $15.81 | $11.35 | 582,139 |
| 2016-06-27 | $15.82 | $15.82 | $15.75 | $15.78 | $11.33 | 626,512 |
| 2016-06-24 | $15.73 | $15.79 | $15.70 | $15.73 | $11.29 | 423,812 |
| 2016-06-23 | $15.74 | $15.74 | $15.66 | $15.68 | $11.25 | 295,936 |
| 2016-06-22 | $15.75 | $15.76 | $15.70 | $15.70 | $11.27 | 388,746 |
| 2016-06-21 | $15.74 | $15.74 | $15.69 | $15.73 | $11.29 | 310,914 |
| 2016-06-20 | $15.75 | $15.76 | $15.70 | $15.71 | $11.27 | 431,978 |
| 2016-06-17 | $15.76 | $15.77 | $15.73 | $15.74 | $11.30 | 252,453 |
| 2016-06-16 | $15.75 | $15.76 | $15.69 | $15.74 | $11.30 | 316,881 |
| 2016-06-15 | $15.71 | $15.72 | $15.68 | $15.71 | $11.27 | 293,296 |
| 2016-06-14 | $15.70 | $15.71 | $15.65 | $15.67 | $11.25 | 286,633 |
| 2016-06-13 | $15.67 | $15.70 | $15.63 | $15.65 | $11.23 | 266,375 |
| 2016-06-10 | $15.74 | $15.76 | $15.70 | $15.74 | $11.24 | 198,811 |
| 2016-06-09 | $15.68 | $15.73 | $15.68 | $15.72 | $11.23 | 264,120 |
| 2016-06-08 | $15.70 | $15.70 | $15.63 | $15.67 | $11.19 | 386,481 |
| 2016-06-07 | $15.65 | $15.67 | $15.64 | $15.67 | $11.19 | 407,685 |
| 2016-06-06 | $15.69 | $15.69 | $15.62 | $15.64 | $11.17 | 386,914 |
| 2016-06-03 | $15.57 | $15.66 | $15.56 | $15.65 | $11.18 | 472,132 |
| 2016-06-02 | $15.50 | $15.52 | $15.47 | $15.50 | $11.07 | 354,862 |
| 2016-06-01 | $15.50 | $15.50 | $15.46 | $15.50 | $11.07 | 272,461 |
| 2016-05-31 | $15.47 | $15.47 | $15.41 | $15.41 | $11.01 | 285,844 |
| 2016-05-27 | $15.51 | $15.53 | $15.47 | $15.48 | $11.06 | 191,401 |
| 2016-05-26 | $15.50 | $15.50 | $15.45 | $15.47 | $11.05 | 274,794 |
| 2016-05-25 | $15.45 | $15.48 | $15.42 | $15.45 | $11.03 | 239,206 |
| 2016-05-24 | $15.50 | $15.50 | $15.45 | $15.46 | $11.04 | 283,644 |
| 2016-05-23 | $15.49 | $15.52 | $15.37 | $15.49 | $11.06 | 434,949 |
| 2016-05-20 | $15.40 | $15.43 | $15.39 | $15.43 | $11.02 | 390,290 |
| 2016-05-19 | $15.34 | $15.41 | $15.25 | $15.37 | $10.98 | 718,934 |
| 2016-05-18 | $15.48 | $15.53 | $15.35 | $15.35 | $10.96 | 582,180 |
| 2016-05-17 | $15.49 | $15.49 | $15.44 | $15.47 | $11.05 | 299,231 |
| 2016-05-16 | $15.50 | $15.50 | $15.44 | $15.45 | $11.03 | 393,639 |
| 2016-05-13 | $15.48 | $15.51 | $15.43 | $15.43 | $11.02 | 344,622 |
| 2016-05-12 | $15.46 | $15.48 | $15.44 | $15.45 | $11.03 | 334,906 |
| 2016-05-11 | $15.46 | $15.49 | $15.41 | $15.48 | $11.06 | 319,555 |
| 2016-05-10 | $15.53 | $15.53 | $15.49 | $15.51 | $11.02 | 419,355 |
| 2016-05-09 | $15.48 | $15.50 | $15.45 | $15.48 | $11.00 | 349,583 |
| 2016-05-06 | $15.45 | $15.46 | $15.43 | $15.45 | $10.98 | 305,862 |
| 2016-05-05 | $15.44 | $15.46 | $15.41 | $15.45 | $10.98 | 326,229 |
| 2016-05-04 | $15.37 | $15.42 | $15.35 | $15.42 | $10.96 | 424,442 |
| 2016-05-03 | $15.37 | $15.37 | $15.34 | $15.36 | $10.92 | 441,359 |
| 2016-05-02 | $15.35 | $15.37 | $15.31 | $15.37 | $10.92 | 469,926 |
| 2016-04-29 | $15.33 | $15.35 | $15.31 | $15.33 | $10.90 | 275,102 |
| 2016-04-28 | $15.30 | $15.34 | $15.30 | $15.31 | $10.88 | 388,967 |
| 2016-04-27 | $15.31 | $15.34 | $15.27 | $15.30 | $10.87 | 459,650 |
| 2016-04-26 | $15.30 | $15.31 | $15.24 | $15.29 | $10.87 | 486,871 |
| 2016-04-25 | $15.30 | $15.32 | $15.28 | $15.30 | $10.87 | 346,218 |
| 2016-04-22 | $15.32 | $15.33 | $15.27 | $15.30 | $10.87 | 398,193 |
| 2016-04-21 | $15.33 | $15.35 | $15.30 | $15.30 | $10.87 | 320,471 |
| 2016-04-20 | $15.33 | $15.35 | $15.29 | $15.33 | $10.90 | 317,540 |
| 2016-04-19 | $15.35 | $15.36 | $15.26 | $15.29 | $10.87 | 376,123 |
| 2016-04-18 | $15.39 | $15.42 | $15.31 | $15.37 | $10.88 | 379,268 |
| 2016-04-15 | $15.28 | $15.36 | $15.27 | $15.36 | $10.88 | 373,962 |
| 2016-04-14 | $15.24 | $15.26 | $15.20 | $15.24 | $10.79 | 430,546 |
| 2016-04-13 | $15.18 | $15.22 | $15.01 | $15.20 | $10.76 | 724,516 |
| 2016-04-12 | $15.22 | $15.29 | $15.19 | $15.22 | $10.78 | 556,162 |
| 2016-04-11 | $15.17 | $15.22 | $15.14 | $15.17 | $10.74 | 174,472 |
| 2016-04-08 | $15.19 | $15.19 | $15.08 | $15.08 | $10.68 | 129,742 |
| 2016-04-07 | $15.16 | $15.16 | $15.09 | $15.10 | $10.69 | 125,368 |
| 2016-04-06 | $15.13 | $15.18 | $15.07 | $15.07 | $10.67 | 158,262 |
| 2016-04-05 | $15.15 | $15.15 | $15.08 | $15.12 | $10.70 | 176,677 |
| 2016-04-04 | $15.09 | $15.09 | $15.00 | $15.06 | $10.66 | 77,381 |
| 2016-04-01 | $15.10 | $15.10 | $15.03 | $15.08 | $10.67 | 109,855 |
| 2016-03-31 | $14.95 | $15.02 | $14.93 | $14.97 | $10.59 | 128,842 |
| 2016-03-30 | $14.95 | $14.95 | $14.89 | $14.91 | $10.55 | 113,609 |
| 2016-03-29 | $14.89 | $14.93 | $14.85 | $14.89 | $10.54 | 64,193 |
| 2016-03-28 | $14.83 | $14.86 | $14.81 | $14.85 | $10.51 | 46,487 |
| 2016-03-24 | $14.83 | $14.84 | $14.80 | $14.80 | $10.47 | 83,117 |
| 2016-03-23 | $14.82 | $14.83 | $14.79 | $14.82 | $10.49 | 72,181 |
| 2016-03-22 | $14.81 | $14.81 | $14.77 | $14.81 | $10.48 | 71,765 |
| 2016-03-21 | $14.78 | $14.80 | $14.74 | $14.80 | $10.47 | 44,849 |
| 2016-03-18 | $14.76 | $14.78 | $14.71 | $14.74 | $10.43 | 82,149 |
| 2016-03-17 | $14.64 | $14.73 | $14.64 | $14.73 | $10.42 | 65,921 |
| 2016-03-16 | $14.62 | $14.66 | $14.60 | $14.66 | $10.37 | 116,326 |
| 2016-03-15 | $14.66 | $14.66 | $14.61 | $14.61 | $10.34 | 60,455 |
| 2016-03-14 | $14.64 | $14.64 | $14.60 | $14.63 | $10.35 | 79,903 |
| 2016-03-11 | $14.61 | $14.65 | $14.58 | $14.58 | $10.32 | 123,678 |
| 2016-03-10 | $14.70 | $14.72 | $14.67 | $14.68 | $10.34 | 185,470 |
| 2016-03-09 | $14.74 | $14.75 | $14.69 | $14.70 | $10.35 | 96,141 |
| 2016-03-08 | $14.75 | $14.75 | $14.69 | $14.70 | $10.35 | 79,018 |
| 2016-03-07 | $14.73 | $14.76 | $14.67 | $14.71 | $10.36 | 64,962 |
| 2016-03-04 | $14.74 | $14.77 | $14.70 | $14.70 | $10.35 | 72,794 |
| 2016-03-03 | $14.68 | $14.72 | $14.66 | $14.72 | $10.37 | 55,585 |
| 2016-03-02 | $14.69 | $14.70 | $14.64 | $14.65 | $10.32 | 108,799 |
| 2016-03-01 | $14.74 | $14.74 | $14.67 | $14.71 | $10.36 | 90,553 |
| 2016-02-29 | $14.67 | $14.69 | $14.63 | $14.69 | $10.34 | 62,489 |
| 2016-02-26 | $14.70 | $14.70 | $14.62 | $14.64 | $10.31 | 92,333 |
| 2016-02-25 | $14.61 | $14.71 | $14.60 | $14.70 | $10.35 | 83,322 |
| 2016-02-24 | $14.63 | $14.64 | $14.59 | $14.61 | $10.29 | 46,368 |
| 2016-02-23 | $14.56 | $14.59 | $14.52 | $14.59 | $10.27 | 63,051 |
| 2016-02-22 | $14.63 | $14.63 | $14.52 | $14.53 | $10.23 | 65,319 |
| 2016-02-19 | $14.57 | $14.60 | $14.54 | $14.55 | $10.25 | 84,194 |
| 2016-02-18 | $14.60 | $14.60 | $14.56 | $14.56 | $10.25 | 90,510 |
| 2016-02-17 | $14.60 | $14.60 | $14.55 | $14.59 | $10.27 | 56,343 |
| 2016-02-16 | $14.58 | $14.62 | $14.51 | $14.59 | $10.27 | 88,439 |
| 2016-02-12 | $14.70 | $14.71 | $14.56 | $14.63 | $10.30 | 139,738 |
| 2016-02-11 | $14.72 | $14.72 | $14.64 | $14.67 | $10.33 | 132,175 |
| 2016-02-10 | $14.66 | $14.67 | $14.60 | $14.67 | $10.33 | 112,187 |
| 2016-02-09 | $14.67 | $14.67 | $14.65 | $14.67 | $10.28 | 144,887 |
| 2016-02-08 | $14.61 | $14.66 | $14.60 | $14.65 | $10.27 | 89,173 |
| 2016-02-05 | $14.61 | $14.61 | $14.60 | $14.61 | $10.24 | 101,589 |
| 2016-02-04 | $14.61 | $14.65 | $14.56 | $14.65 | $10.27 | 64,251 |
| 2016-02-03 | $14.57 | $14.64 | $14.55 | $14.55 | $10.20 | 71,179 |
| 2016-02-02 | $14.60 | $14.64 | $14.56 | $14.60 | $10.23 | 101,326 |
| 2016-02-01 | $14.60 | $14.60 | $14.55 | $14.58 | $10.22 | 73,141 |
| 2016-01-29 | $14.51 | $14.56 | $14.50 | $14.54 | $10.19 | 112,491 |
| 2016-01-28 | $14.42 | $14.49 | $14.42 | $14.47 | $10.14 | 53,744 |
| 2016-01-27 | $14.40 | $14.49 | $14.39 | $14.39 | $10.09 | 37,411 |
| 2016-01-26 | $14.38 | $14.41 | $14.33 | $14.40 | $10.09 | 38,511 |
| 2016-01-25 | $14.44 | $14.45 | $14.32 | $14.32 | $10.04 | 58,750 |
| 2016-01-22 | $14.45 | $14.45 | $14.35 | $14.38 | $10.08 | 65,305 |
| 2016-01-21 | $14.35 | $14.40 | $14.26 | $14.37 | $10.07 | 127,066 |
| 2016-01-20 | $14.46 | $14.46 | $14.16 | $14.35 | $10.06 | 115,206 |
| 2016-01-19 | $14.49 | $14.49 | $14.36 | $14.38 | $10.08 | 59,709 |
| 2016-01-15 | $14.32 | $14.46 | $14.32 | $14.38 | $10.08 | 150,141 |
| 2016-01-14 | $14.45 | $14.49 | $14.36 | $14.36 | $10.06 | 96,667 |
| 2016-01-13 | $14.47 | $14.53 | $14.39 | $14.40 | $10.09 | 111,796 |
| 2016-01-12 | $14.52 | $14.54 | $14.45 | $14.54 | $10.14 | 114,158 |
| 2016-01-11 | $14.57 | $14.57 | $14.47 | $14.52 | $10.13 | 125,318 |
| 2016-01-08 | $14.47 | $14.60 | $14.47 | $14.57 | $10.16 | 77,436 |
| 2016-01-07 | $14.45 | $14.54 | $14.44 | $14.48 | $10.10 | 73,214 |
| 2016-01-06 | $14.42 | $14.48 | $14.42 | $14.45 | $10.08 | 107,547 |
| 2016-01-05 | $14.39 | $14.45 | $14.35 | $14.43 | $10.07 | 73,998 |
| 2016-01-04 | $14.26 | $14.38 | $14.26 | $14.38 | $10.03 | 71,300 |
| 2015-12-31 | $14.36 | $14.38 | $14.29 | $14.36 | $10.02 | 82,773 |
| 2015-12-30 | $14.21 | $14.26 | $14.08 | $14.26 | $9.95 | 69,045 |
| 2015-12-29 | $14.14 | $14.23 | $14.10 | $14.15 | $9.87 | 47,354 |
| 2015-12-28 | $14.20 | $14.20 | $14.14 | $14.18 | $9.89 | 64,889 |
| 2015-12-24 | $14.19 | $14.23 | $14.16 | $14.16 | $9.88 | 32,309 |
| 2015-12-23 | $14.14 | $14.18 | $13.99 | $14.17 | $9.88 | 82,218 |
| 2015-12-22 | $14.10 | $14.12 | $14.04 | $14.05 | $9.80 | 63,847 |
| 2015-12-21 | $14.06 | $14.12 | $14.03 | $14.03 | $9.79 | 46,446 |
| 2015-12-18 | $14.03 | $14.05 | $13.99 | $13.99 | $9.76 | 24,285 |
| 2015-12-17 | $13.86 | $13.98 | $13.86 | $13.98 | $9.75 | 112,205 |
| 2015-12-16 | $13.87 | $13.91 | $13.79 | $13.91 | $9.70 | 80,421 |
| 2015-12-15 | $13.88 | $13.89 | $13.79 | $13.84 | $9.65 | 27,070 |
| 2015-12-14 | $13.97 | $13.97 | $13.82 | $13.88 | $9.68 | 54,059 |
| 2015-12-11 | $14.01 | $14.03 | $13.93 | $13.97 | $9.74 | 58,008 |
| 2015-12-10 | $14.05 | $14.06 | $14.00 | $14.03 | $9.73 | 52,195 |
| 2015-12-09 | $13.97 | $14.05 | $13.93 | $14.00 | $9.71 | 133,093 |
| 2015-12-08 | $13.87 | $13.94 | $13.86 | $13.94 | $9.67 | 93,790 |
| 2015-12-07 | $13.87 | $13.88 | $13.79 | $13.86 | $9.62 | 59,692 |
| 2015-12-04 | $13.74 | $13.85 | $13.71 | $13.85 | $9.61 | 45,118 |
| 2015-12-03 | $13.83 | $13.83 | $13.69 | $13.75 | $9.54 | 65,208 |
| 2015-12-02 | $13.84 | $13.90 | $13.83 | $13.86 | $9.62 | 32,454 |
| 2015-12-01 | $13.85 | $13.89 | $13.81 | $13.84 | $9.60 | 34,201 |
| 2015-11-30 | $13.83 | $13.83 | $13.77 | $13.81 | $9.58 | 41,080 |
| 2015-11-27 | $13.76 | $13.83 | $13.76 | $13.83 | $9.60 | 27,208 |
| 2015-11-25 | $13.78 | $13.81 | $13.72 | $13.79 | $9.57 | 34,054 |
| 2015-11-24 | $13.73 | $13.76 | $13.70 | $13.74 | $9.53 | 54,375 |
| 2015-11-23 | $13.66 | $13.74 | $13.64 | $13.68 | $9.49 | 63,974 |
| 2015-11-20 | $13.61 | $13.68 | $13.61 | $13.67 | $9.49 | 129,538 |
| 2015-11-19 | $13.69 | $13.70 | $13.63 | $13.64 | $9.46 | 62,204 |
| 2015-11-18 | $13.59 | $13.67 | $13.59 | $13.65 | $9.47 | 91,506 |
| 2015-11-17 | $13.58 | $13.67 | $13.58 | $13.60 | $9.44 | 42,510 |
| 2015-11-16 | $13.68 | $13.69 | $13.61 | $13.61 | $9.44 | 81,621 |
| 2015-11-13 | $13.55 | $13.68 | $13.55 | $13.68 | $9.49 | 57,483 |
| 2015-11-12 | $13.58 | $13.65 | $13.55 | $13.55 | $9.40 | 41,113 |
| 2015-11-11 | $13.60 | $13.60 | $13.55 | $13.56 | $9.41 | 19,669 |
| 2015-11-10 | $13.53 | $13.69 | $13.53 | $13.59 | $9.43 | 139,152 |
| 2015-11-09 | $13.71 | $13.71 | $13.60 | $13.61 | $9.40 | 76,677 |
| 2015-11-06 | $13.82 | $13.83 | $13.69 | $13.75 | $9.49 | 36,689 |
| 2015-11-05 | $13.82 | $13.89 | $13.82 | $13.89 | $9.59 | 82,947 |
| 2015-11-04 | $13.79 | $13.90 | $13.79 | $13.82 | $9.54 | 114,822 |
| 2015-11-03 | $13.86 | $13.93 | $13.82 | $13.83 | $9.55 | 91,756 |
| 2015-11-02 | $13.91 | $13.93 | $13.87 | $13.88 | $9.58 | 38,979 |
| 2015-10-30 | $13.88 | $13.88 | $13.80 | $13.86 | $9.57 | 19,397 |
| 2015-10-29 | $13.84 | $13.85 | $13.83 | $13.84 | $9.56 | 48,658 |
| 2015-10-28 | $13.82 | $13.87 | $13.79 | $13.85 | $9.56 | 50,471 |
| 2015-10-27 | $13.80 | $13.82 | $13.77 | $13.78 | $9.51 | 23,994 |
| 2015-10-26 | $13.77 | $13.81 | $13.77 | $13.79 | $9.52 | 21,499 |
| 2015-10-23 | $13.75 | $13.79 | $13.74 | $13.77 | $9.51 | 43,356 |
| 2015-10-22 | $13.72 | $13.78 | $13.72 | $13.75 | $9.49 | 31,325 |
| 2015-10-21 | $13.70 | $13.74 | $13.68 | $13.73 | $9.48 | 37,620 |
| 2015-10-20 | $13.71 | $13.76 | $13.65 | $13.70 | $9.46 | 75,645 |
| 2015-10-19 | $13.70 | $13.76 | $13.65 | $13.71 | $9.47 | 185,217 |
| 2015-10-16 | $13.71 | $13.71 | $13.65 | $13.71 | $9.47 | 34,584 |
| 2015-10-15 | $13.67 | $13.69 | $13.64 | $13.65 | $9.43 | 78,682 |
| 2015-10-14 | $13.67 | $13.69 | $13.65 | $13.66 | $9.43 | 123,561 |
| 2015-10-13 | $13.61 | $13.69 | $13.60 | $13.69 | $9.45 | 22,969 |
| 2015-10-12 | $13.66 | $13.70 | $13.64 | $13.70 | $9.41 | 17,942 |
| 2015-10-09 | $13.62 | $13.68 | $13.62 | $13.68 | $9.40 | 63,877 |
| 2015-10-08 | $13.61 | $13.66 | $13.61 | $13.65 | $9.38 | 69,122 |
| 2015-10-07 | $13.61 | $13.65 | $13.61 | $13.63 | $9.37 | 32,898 |
| 2015-10-06 | $13.62 | $13.63 | $13.60 | $13.63 | $9.37 | 16,004 |
| 2015-10-05 | $13.63 | $13.64 | $13.58 | $13.60 | $9.34 | 37,878 |
| 2015-10-02 | $13.66 | $13.68 | $13.58 | $13.59 | $9.34 | 59,407 |
| 2015-10-01 | $13.64 | $13.64 | $13.60 | $13.62 | $9.36 | 45,100 |
| 2015-09-30 | $13.56 | $13.61 | $13.54 | $13.56 | $9.32 | 51,119 |
| 2015-09-29 | $13.58 | $13.58 | $13.51 | $13.56 | $9.32 | 60,430 |
| 2015-09-28 | $13.58 | $13.58 | $13.51 | $13.57 | $9.32 | 32,449 |
| 2015-09-25 | $13.55 | $13.56 | $13.50 | $13.56 | $9.32 | 8,618 |
| 2015-09-24 | $13.51 | $13.57 | $13.51 | $13.53 | $9.30 | 14,131 |
| 2015-09-23 | $13.54 | $13.55 | $13.51 | $13.53 | $9.30 | 20,097 |
| 2015-09-22 | $13.49 | $13.55 | $13.46 | $13.55 | $9.31 | 51,525 |
| 2015-09-21 | $13.56 | $13.56 | $13.46 | $13.46 | $9.25 | 40,482 |
| 2015-09-18 | $13.45 | $13.56 | $13.45 | $13.51 | $9.28 | 29,415 |
| 2015-09-17 | $13.36 | $13.49 | $13.31 | $13.49 | $9.27 | 34,304 |
| 2015-09-16 | $13.38 | $13.38 | $13.31 | $13.36 | $9.18 | 38,978 |
| 2015-09-15 | $13.43 | $13.44 | $13.34 | $13.34 | $9.17 | 39,650 |
| 2015-09-14 | $13.48 | $13.51 | $13.39 | $13.39 | $9.20 | 50,956 |
| 2015-09-11 | $13.53 | $13.53 | $13.48 | $13.48 | $9.26 | 31,946 |
| 2015-09-10 | $13.59 | $13.59 | $13.54 | $13.57 | $9.28 | 143,430 |
| 2015-09-09 | $13.60 | $13.63 | $13.56 | $13.59 | $9.29 | 28,649 |
| 2015-09-08 | $13.64 | $13.68 | $13.59 | $13.60 | $9.30 | 32,287 |
Nuveen Municipal Credit Income Fund (NZF) News Headlines
Recent Nuveen Municipal Credit Income Fund (NZF) News
Similar Companies to Nuveen Municipal Credit Income Fund (NZF) 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 | -- | -- | -- |