Barings Global Short Duration High Yield Fund (BGH) Exchange: NYSE
Data as of Nov. 21, 2025
$14.80 ($0.10) 0.68%
Barings Global Short Duration High Yield Fund - Daily Information
Click for more stock information on Barings Global Short Duration High Yield Fund.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $14.76 |
| Previous Close | $14.80 |
| High | $14.80 |
| Low | $14.69 |
| Adjusted Open | $14.76 |
| Previous Adjusted Close | $14.80 |
| Adjusted High | $14.80 |
| Adjusted Low | $14.69 |
Invest in Barings Global Short Duration High Yield Fund (BGH)
Historical Stock Data for Barings Global Short Duration High Yield Fund (BGH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $14.76 | $14.80 | $14.69 | $14.80 | $14.80 | 51,059 |
| 2025-11-20 | $14.90 | $14.90 | $14.66 | $14.70 | $14.70 | 89,416 |
| 2025-11-19 | $14.84 | $14.90 | $14.77 | $14.88 | $14.88 | 71,664 |
| 2025-11-18 | $15.07 | $15.19 | $14.96 | $15.02 | $15.02 | 62,899 |
| 2025-11-17 | $15.11 | $15.22 | $14.95 | $14.99 | $14.99 | 104,699 |
| 2025-11-14 | $15.02 | $15.11 | $14.95 | $15.09 | $15.09 | 93,749 |
| 2025-11-13 | $15.16 | $15.26 | $14.95 | $15.06 | $15.06 | 61,711 |
| 2025-11-12 | $15.19 | $15.34 | $15.01 | $15.14 | $15.14 | 55,541 |
| 2025-11-11 | $15.21 | $15.24 | $15.17 | $15.24 | $15.24 | 30,891 |
| 2025-11-10 | $15.24 | $15.25 | $15.06 | $15.14 | $15.14 | 59,854 |
| 2025-11-07 | $15.06 | $15.24 | $15.06 | $15.13 | $15.13 | 30,084 |
| 2025-11-06 | $15.30 | $15.30 | $15.00 | $15.11 | $15.11 | 102,278 |
| 2025-11-05 | $15.28 | $15.32 | $15.16 | $15.21 | $15.21 | 52,563 |
| 2025-11-04 | $15.27 | $15.32 | $15.16 | $15.24 | $15.24 | 63,775 |
| 2025-11-03 | $15.38 | $15.38 | $15.19 | $15.23 | $15.23 | 55,016 |
| 2025-10-31 | $15.26 | $15.35 | $15.25 | $15.33 | $15.33 | 45,065 |
| 2025-10-30 | $15.39 | $15.39 | $15.21 | $15.25 | $15.25 | 57,273 |
| 2025-10-29 | $15.45 | $15.45 | $15.28 | $15.36 | $15.36 | 34,962 |
| 2025-10-28 | $15.37 | $15.39 | $15.21 | $15.37 | $15.37 | 52,005 |
| 2025-10-27 | $15.35 | $15.35 | $15.22 | $15.32 | $15.32 | 93,301 |
| 2025-10-24 | $15.21 | $15.29 | $15.11 | $15.19 | $15.19 | 51,505 |
| 2025-10-23 | $15.16 | $15.16 | $15.08 | $15.12 | $15.12 | 38,679 |
| 2025-10-22 | $15.16 | $15.16 | $15.00 | $15.11 | $15.11 | 74,768 |
| 2025-10-21 | $15.01 | $15.23 | $14.98 | $15.19 | $15.07 | 138,747 |
| 2025-10-20 | $14.90 | $14.97 | $14.90 | $14.97 | $14.85 | 88,336 |
| 2025-10-17 | $14.93 | $15.00 | $14.79 | $14.88 | $14.76 | 85,402 |
| 2025-10-16 | $15.05 | $15.05 | $14.90 | $14.96 | $14.84 | 88,938 |
| 2025-10-15 | $15.09 | $15.09 | $14.94 | $15.02 | $14.90 | 81,507 |
| 2025-10-14 | $14.86 | $15.05 | $14.78 | $14.99 | $14.87 | 98,723 |
| 2025-10-13 | $15.00 | $15.11 | $14.91 | $15.07 | $14.95 | 57,346 |
| 2025-10-10 | $15.15 | $15.17 | $14.84 | $14.89 | $14.77 | 146,888 |
| 2025-10-09 | $15.36 | $15.36 | $15.07 | $15.13 | $15.01 | 124,330 |
| 2025-10-08 | $15.24 | $15.39 | $15.22 | $15.30 | $15.18 | 142,928 |
| 2025-10-07 | $15.02 | $15.20 | $14.99 | $15.20 | $15.08 | 267,114 |
| 2025-10-06 | $14.96 | $14.96 | $14.79 | $14.95 | $14.83 | 239,463 |
| 2025-10-03 | $15.16 | $15.21 | $14.92 | $14.94 | $14.82 | 362,427 |
| 2025-10-02 | $15.35 | $15.46 | $15.21 | $15.27 | $15.15 | 139,342 |
| 2025-10-01 | $15.51 | $15.65 | $15.35 | $15.44 | $15.32 | 110,463 |
| 2025-09-30 | $15.46 | $15.49 | $15.25 | $15.46 | $15.34 | 256,675 |
| 2025-09-29 | $15.66 | $15.73 | $15.34 | $15.39 | $15.27 | 255,346 |
| 2025-09-26 | $16.19 | $16.19 | $15.66 | $15.66 | $15.53 | 162,009 |
| 2025-09-25 | $16.41 | $16.41 | $16.13 | $16.19 | $16.06 | 82,546 |
| 2025-09-24 | $16.65 | $16.65 | $16.35 | $16.41 | $16.28 | 94,169 |
| 2025-09-23 | $16.61 | $16.64 | $16.55 | $16.60 | $16.47 | 48,571 |
| 2025-09-22 | $16.65 | $16.65 | $16.54 | $16.60 | $16.47 | 87,992 |
| 2025-09-19 | $16.66 | $16.68 | $16.54 | $16.63 | $16.50 | 66,150 |
| 2025-09-18 | $16.75 | $16.88 | $16.68 | $16.78 | $16.52 | 80,517 |
| 2025-09-17 | $16.78 | $16.90 | $16.74 | $16.80 | $16.54 | 132,056 |
| 2025-09-16 | $16.70 | $16.76 | $16.59 | $16.74 | $16.48 | 87,548 |
| 2025-09-15 | $16.73 | $16.75 | $16.60 | $16.70 | $16.44 | 83,038 |
| 2025-09-12 | $16.64 | $16.72 | $16.57 | $16.67 | $16.42 | 65,045 |
| 2025-09-11 | $16.60 | $16.69 | $16.55 | $16.69 | $16.44 | 108,947 |
| 2025-09-10 | $16.55 | $16.57 | $16.50 | $16.53 | $16.28 | 109,787 |
| 2025-09-09 | $16.59 | $16.65 | $16.52 | $16.55 | $16.30 | 114,877 |
| 2025-09-08 | $16.56 | $16.65 | $16.51 | $16.59 | $16.34 | 150,562 |
| 2025-09-05 | $16.51 | $16.63 | $16.46 | $16.53 | $16.28 | 148,623 |
| 2025-09-04 | $16.36 | $16.50 | $16.35 | $16.50 | $16.25 | 111,901 |
| 2025-09-03 | $16.43 | $16.44 | $16.28 | $16.32 | $16.07 | 104,451 |
| 2025-09-02 | $16.36 | $16.45 | $16.23 | $16.40 | $16.15 | 171,592 |
| 2025-08-29 | $16.17 | $16.38 | $16.16 | $16.37 | $16.12 | 225,380 |
| 2025-08-28 | $16.15 | $16.19 | $16.09 | $16.17 | $15.92 | 57,267 |
| 2025-08-27 | $16.14 | $16.14 | $16.02 | $16.09 | $15.84 | 67,588 |
| 2025-08-26 | $15.98 | $16.13 | $15.97 | $16.10 | $15.85 | 71,532 |
| 2025-08-25 | $15.87 | $15.98 | $15.87 | $15.97 | $15.73 | 83,210 |
| 2025-08-22 | $15.85 | $15.89 | $15.81 | $15.88 | $15.64 | 142,624 |
| 2025-08-21 | $15.86 | $15.86 | $15.76 | $15.78 | $15.54 | 75,105 |
| 2025-08-20 | $16.01 | $16.02 | $15.84 | $15.85 | $15.61 | 107,647 |
| 2025-08-19 | $16.41 | $16.42 | $16.37 | $16.41 | $15.80 | 173,989 |
| 2025-08-18 | $16.28 | $16.43 | $16.26 | $16.43 | $15.82 | 163,314 |
| 2025-08-15 | $16.30 | $16.30 | $16.22 | $16.23 | $15.62 | 105,070 |
| 2025-08-14 | $16.17 | $16.33 | $16.07 | $16.30 | $15.69 | 171,340 |
| 2025-08-13 | $16.21 | $16.25 | $16.08 | $16.17 | $15.57 | 286,832 |
| 2025-08-12 | $16.05 | $16.07 | $15.85 | $15.97 | $15.37 | 94,536 |
| 2025-08-11 | $16.05 | $16.05 | $16.00 | $16.02 | $15.42 | 66,573 |
| 2025-08-08 | $16.08 | $16.09 | $15.97 | $16.05 | $15.45 | 50,223 |
| 2025-08-07 | $16.00 | $16.03 | $15.99 | $16.03 | $15.43 | 85,607 |
| 2025-08-06 | $15.99 | $15.99 | $15.95 | $15.99 | $15.39 | 77,532 |
| 2025-08-05 | $15.87 | $15.98 | $15.87 | $15.96 | $15.36 | 85,733 |
| 2025-08-04 | $15.76 | $15.87 | $15.74 | $15.87 | $15.28 | 74,130 |
| 2025-08-01 | $15.74 | $15.78 | $15.66 | $15.70 | $15.70 | 74,185 |
| 2025-07-31 | $15.84 | $15.84 | $15.65 | $15.72 | $15.72 | 53,963 |
| 2025-07-30 | $15.85 | $15.91 | $15.76 | $15.80 | $15.80 | 55,934 |
| 2025-07-29 | $15.74 | $15.81 | $15.70 | $15.81 | $15.81 | 72,133 |
| 2025-07-28 | $15.68 | $15.70 | $15.62 | $15.70 | $15.70 | 82,936 |
| 2025-07-25 | $15.50 | $15.64 | $15.44 | $15.64 | $15.64 | 79,022 |
| 2025-07-24 | $15.46 | $15.54 | $15.41 | $15.44 | $15.44 | 71,183 |
| 2025-07-23 | $15.50 | $15.56 | $15.45 | $15.47 | $15.47 | 90,425 |
| 2025-07-22 | $15.59 | $15.59 | $15.50 | $15.51 | $15.51 | 92,164 |
| 2025-07-21 | $15.74 | $15.74 | $15.62 | $15.68 | $15.56 | 111,180 |
| 2025-07-18 | $16.00 | $16.06 | $15.57 | $15.58 | $15.46 | 278,223 |
| 2025-07-17 | $15.88 | $15.97 | $15.87 | $15.94 | $15.94 | 79,585 |
| 2025-07-16 | $15.93 | $15.93 | $15.88 | $15.92 | $15.92 | 110,054 |
| 2025-07-15 | $15.97 | $15.97 | $15.86 | $15.88 | $15.88 | 93,675 |
| 2025-07-14 | $15.86 | $15.90 | $15.85 | $15.89 | $15.89 | 135,150 |
| 2025-07-11 | $15.94 | $15.94 | $15.78 | $15.81 | $15.81 | 31,402 |
| 2025-07-10 | $15.90 | $15.90 | $15.75 | $15.84 | $15.84 | 53,137 |
| 2025-07-09 | $15.75 | $15.84 | $15.75 | $15.82 | $15.82 | 133,088 |
| 2025-07-08 | $15.74 | $15.75 | $15.65 | $15.69 | $15.69 | 55,215 |
| 2025-07-07 | $15.75 | $15.75 | $15.58 | $15.68 | $15.68 | 67,909 |
| 2025-07-03 | $15.78 | $15.78 | $15.65 | $15.75 | $15.75 | 46,059 |
| 2025-07-02 | $15.67 | $15.74 | $15.65 | $15.73 | $15.73 | 121,090 |
| 2025-07-01 | $15.46 | $15.63 | $15.44 | $15.63 | $15.63 | 79,777 |
| 2025-06-30 | $15.44 | $15.51 | $15.40 | $15.40 | $15.40 | 137,584 |
| 2025-06-27 | $15.34 | $15.40 | $15.30 | $15.40 | $15.40 | 72,193 |
| 2025-06-26 | $15.27 | $15.34 | $15.25 | $15.34 | $15.34 | 82,779 |
| 2025-06-25 | $15.26 | $15.31 | $15.17 | $15.21 | $15.21 | 77,494 |
| 2025-06-24 | $15.10 | $15.25 | $15.08 | $15.25 | $15.25 | 127,095 |
| 2025-06-23 | $15.09 | $15.26 | $15.01 | $15.06 | $15.06 | 64,054 |
| 2025-06-20 | $15.08 | $15.10 | $15.03 | $15.09 | $15.09 | 65,232 |
| 2025-06-18 | $15.16 | $15.16 | $15.10 | $15.15 | $15.03 | 68,603 |
| 2025-06-17 | $15.20 | $15.24 | $15.08 | $15.13 | $15.01 | 85,060 |
| 2025-06-16 | $15.27 | $15.32 | $15.14 | $15.18 | $15.06 | 118,373 |
| 2025-06-13 | $15.18 | $15.21 | $15.16 | $15.19 | $15.06 | 71,319 |
| 2025-06-12 | $15.19 | $15.19 | $15.13 | $15.19 | $15.07 | 86,152 |
| 2025-06-11 | $15.06 | $15.14 | $15.06 | $15.09 | $14.97 | 72,124 |
| 2025-06-10 | $15.16 | $15.16 | $15.06 | $15.08 | $14.96 | 51,067 |
| 2025-06-09 | $15.03 | $15.07 | $14.97 | $15.06 | $14.94 | 52,276 |
| 2025-06-06 | $15.04 | $15.04 | $14.96 | $14.96 | $14.96 | 54,376 |
| 2025-06-05 | $14.96 | $14.99 | $14.93 | $14.95 | $14.95 | 40,241 |
| 2025-06-04 | $14.98 | $15.00 | $14.90 | $14.93 | $14.93 | 49,797 |
| 2025-06-03 | $14.83 | $14.94 | $14.81 | $14.92 | $14.92 | 89,941 |
| 2025-06-02 | $14.82 | $14.84 | $14.76 | $14.82 | $14.82 | 43,952 |
| 2025-05-30 | $14.79 | $14.84 | $14.74 | $14.80 | $14.80 | 65,374 |
| 2025-05-29 | $14.77 | $14.79 | $14.73 | $14.78 | $14.78 | 59,894 |
| 2025-05-28 | $14.67 | $14.70 | $14.62 | $14.69 | $14.69 | 115,615 |
| 2025-05-27 | $14.50 | $14.63 | $14.49 | $14.61 | $14.61 | 92,052 |
| 2025-05-23 | $14.39 | $14.48 | $14.37 | $14.48 | $14.48 | 43,881 |
| 2025-05-22 | $14.42 | $14.45 | $14.38 | $14.40 | $14.40 | 57,373 |
| 2025-05-21 | $14.59 | $14.62 | $14.41 | $14.46 | $14.46 | 75,173 |
| 2025-05-20 | $14.58 | $14.64 | $14.52 | $14.62 | $14.62 | 79,728 |
| 2025-05-19 | $14.80 | $14.80 | $14.67 | $14.71 | $14.59 | 93,018 |
| 2025-05-16 | $14.77 | $14.89 | $14.74 | $14.83 | $14.71 | 102,362 |
| 2025-05-15 | $14.79 | $14.84 | $14.75 | $14.81 | $14.81 | 56,020 |
| 2025-05-14 | $14.84 | $14.84 | $14.72 | $14.78 | $14.78 | 52,719 |
| 2025-05-13 | $14.73 | $14.81 | $14.65 | $14.80 | $14.80 | 134,061 |
| 2025-05-12 | $14.61 | $14.68 | $14.54 | $14.66 | $14.66 | 98,741 |
| 2025-05-09 | $14.44 | $14.48 | $14.37 | $14.47 | $14.47 | 74,836 |
| 2025-05-08 | $14.47 | $14.47 | $14.35 | $14.35 | $14.35 | 82,103 |
| 2025-05-07 | $14.47 | $14.47 | $14.34 | $14.40 | $14.40 | 82,134 |
| 2025-05-06 | $14.42 | $14.46 | $14.35 | $14.40 | $14.40 | 41,404 |
| 2025-05-05 | $14.30 | $14.45 | $14.25 | $14.42 | $14.42 | 133,404 |
| 2025-05-02 | $14.39 | $14.39 | $14.25 | $14.32 | $14.32 | 210,507 |
| 2025-05-01 | $14.46 | $14.51 | $14.23 | $14.29 | $14.29 | 196,356 |
| 2025-04-30 | $14.29 | $14.36 | $14.17 | $14.30 | $14.30 | 137,660 |
| 2025-04-29 | $14.30 | $14.34 | $14.22 | $14.30 | $14.30 | 117,472 |
| 2025-04-28 | $14.28 | $14.34 | $14.18 | $14.21 | $14.21 | 99,636 |
| 2025-04-25 | $14.32 | $14.32 | $14.16 | $14.21 | $14.21 | 119,153 |
| 2025-04-24 | $14.14 | $14.28 | $14.11 | $14.25 | $14.25 | 220,337 |
| 2025-04-23 | $14.18 | $14.20 | $14.01 | $14.09 | $14.09 | 76,718 |
| 2025-04-22 | $13.87 | $14.03 | $13.87 | $13.93 | $13.93 | 89,236 |
| 2025-04-21 | $13.95 | $13.95 | $13.70 | $13.78 | $13.78 | 81,955 |
| 2025-04-17 | $14.02 | $14.12 | $14.02 | $14.08 | $13.96 | 76,170 |
| 2025-04-16 | $14.02 | $14.12 | $13.94 | $13.97 | $13.85 | 92,859 |
| 2025-04-15 | $13.95 | $14.11 | $13.91 | $14.03 | $13.91 | 68,350 |
| 2025-04-14 | $13.83 | $14.05 | $13.79 | $13.89 | $13.77 | 114,222 |
| 2025-04-11 | $13.69 | $13.87 | $13.52 | $13.74 | $13.62 | 154,476 |
| 2025-04-10 | $13.97 | $13.99 | $13.39 | $13.63 | $13.63 | 78,931 |
| 2025-04-09 | $13.48 | $14.03 | $13.39 | $13.98 | $13.98 | 180,220 |
| 2025-04-08 | $13.69 | $13.95 | $13.42 | $13.44 | $13.44 | 161,446 |
| 2025-04-07 | $13.02 | $13.62 | $12.52 | $13.42 | $13.42 | 316,868 |
| 2025-04-04 | $14.72 | $14.95 | $13.76 | $13.82 | $13.82 | 302,008 |
| 2025-04-03 | $14.95 | $15.10 | $14.75 | $15.00 | $15.00 | 139,847 |
| 2025-04-02 | $15.06 | $15.15 | $14.98 | $15.15 | $15.15 | 87,109 |
| 2025-04-01 | $15.15 | $15.15 | $14.98 | $15.07 | $15.07 | 75,402 |
| 2025-03-31 | $15.12 | $15.12 | $14.97 | $15.12 | $15.12 | 138,455 |
| 2025-03-28 | $15.24 | $15.25 | $15.08 | $15.18 | $15.18 | 55,145 |
| 2025-03-27 | $15.26 | $15.28 | $15.18 | $15.24 | $15.24 | 54,595 |
| 2025-03-26 | $15.29 | $15.35 | $15.28 | $15.32 | $15.32 | 47,116 |
| 2025-03-25 | $15.21 | $15.30 | $15.21 | $15.28 | $15.28 | 52,215 |
| 2025-03-24 | $15.27 | $15.27 | $15.08 | $15.21 | $15.21 | 92,540 |
| 2025-03-21 | $15.25 | $15.27 | $15.14 | $15.18 | $15.18 | 80,586 |
| 2025-03-20 | $15.18 | $15.28 | $15.18 | $15.27 | $15.27 | 64,825 |
| 2025-03-19 | $15.25 | $15.32 | $15.12 | $15.32 | $15.20 | 119,297 |
| 2025-03-18 | $15.36 | $15.37 | $15.27 | $15.33 | $15.33 | 71,242 |
| 2025-03-17 | $15.24 | $15.37 | $15.18 | $15.32 | $15.32 | 109,121 |
| 2025-03-14 | $15.19 | $15.27 | $15.13 | $15.20 | $15.20 | 44,802 |
| 2025-03-13 | $15.25 | $15.27 | $15.13 | $15.17 | $15.17 | 48,274 |
| 2025-03-12 | $15.33 | $15.37 | $15.21 | $15.22 | $15.22 | 58,569 |
| 2025-03-11 | $15.28 | $15.29 | $15.19 | $15.23 | $15.23 | 56,955 |
| 2025-03-10 | $15.30 | $15.38 | $15.23 | $15.24 | $15.24 | 69,177 |
| 2025-03-07 | $15.44 | $15.47 | $15.27 | $15.31 | $15.31 | 79,195 |
| 2025-03-06 | $15.57 | $15.61 | $15.37 | $15.43 | $15.43 | 83,273 |
| 2025-03-05 | $15.68 | $15.68 | $15.45 | $15.51 | $15.51 | 88,171 |
| 2025-03-04 | $15.94 | $15.95 | $15.57 | $15.57 | $15.57 | 109,487 |
| 2025-03-03 | $16.01 | $16.01 | $15.84 | $15.91 | $15.91 | 59,584 |
| 2025-02-28 | $15.83 | $15.94 | $15.82 | $15.94 | $15.94 | 49,275 |
| 2025-02-27 | $15.97 | $15.97 | $15.75 | $15.77 | $15.77 | 76,612 |
| 2025-02-26 | $15.91 | $16.00 | $15.87 | $15.90 | $15.90 | 64,952 |
| 2025-02-25 | $16.00 | $16.01 | $15.90 | $15.95 | $15.95 | 37,912 |
| 2025-02-24 | $16.00 | $16.00 | $15.91 | $15.97 | $15.97 | 51,099 |
| 2025-02-21 | $16.00 | $16.04 | $15.95 | $16.01 | $16.01 | 51,911 |
| 2025-02-20 | $15.97 | $16.01 | $15.96 | $15.99 | $15.99 | 38,468 |
| 2025-02-19 | $15.88 | $16.01 | $15.83 | $16.00 | $16.00 | 78,426 |
| 2025-02-18 | $15.89 | $16.01 | $15.89 | $16.01 | $15.89 | 84,397 |
| 2025-02-14 | $15.88 | $15.95 | $15.85 | $15.88 | $15.76 | 60,412 |
| 2025-02-13 | $15.93 | $15.95 | $15.88 | $15.89 | $15.77 | 53,793 |
| 2025-02-12 | $15.85 | $15.88 | $15.75 | $15.87 | $15.75 | 99,850 |
| 2025-02-11 | $15.85 | $15.91 | $15.78 | $15.85 | $15.73 | 99,177 |
| 2025-02-10 | $15.99 | $15.99 | $15.86 | $15.89 | $15.77 | 70,614 |
| 2025-02-07 | $15.95 | $16.03 | $15.86 | $15.93 | $15.81 | 62,552 |
| 2025-02-06 | $16.01 | $16.04 | $15.91 | $15.98 | $15.86 | 71,047 |
| 2025-02-05 | $15.98 | $16.00 | $15.91 | $15.96 | $15.84 | 48,263 |
| 2025-02-04 | $15.94 | $15.94 | $15.86 | $15.92 | $15.80 | 67,634 |
| 2025-02-03 | $15.96 | $16.00 | $15.87 | $15.88 | $15.76 | 72,412 |
| 2025-01-31 | $15.93 | $15.99 | $15.90 | $15.96 | $15.84 | 71,878 |
| 2025-01-30 | $15.92 | $16.00 | $15.86 | $15.87 | $15.75 | 49,085 |
| 2025-01-29 | $15.91 | $15.98 | $15.84 | $15.93 | $15.81 | 57,437 |
| 2025-01-28 | $15.94 | $15.99 | $15.78 | $15.86 | $15.74 | 45,262 |
| 2025-01-27 | $15.88 | $15.91 | $15.83 | $15.89 | $15.77 | 57,914 |
| 2025-01-24 | $15.94 | $15.98 | $15.83 | $15.84 | $15.72 | 50,774 |
| 2025-01-23 | $15.88 | $16.00 | $15.79 | $15.98 | $15.86 | 91,825 |
| 2025-01-22 | $15.81 | $15.86 | $15.75 | $15.84 | $15.72 | 52,535 |
| 2025-01-21 | $15.88 | $15.93 | $15.83 | $15.93 | $15.69 | 79,293 |
| 2025-01-17 | $15.87 | $15.89 | $15.76 | $15.80 | $15.56 | 60,972 |
| 2025-01-16 | $15.83 | $15.88 | $15.72 | $15.79 | $15.55 | 38,187 |
| 2025-01-15 | $15.86 | $15.91 | $15.75 | $15.88 | $15.64 | 34,713 |
| 2025-01-14 | $15.84 | $15.86 | $15.65 | $15.73 | $15.49 | 52,386 |
| 2025-01-13 | $15.79 | $15.84 | $15.72 | $15.79 | $15.55 | 39,645 |
| 2025-01-10 | $15.80 | $15.87 | $15.70 | $15.74 | $15.50 | 47,990 |
| 2025-01-08 | $15.77 | $15.84 | $15.71 | $15.80 | $15.56 | 56,914 |
| 2025-01-07 | $15.78 | $15.85 | $15.69 | $15.73 | $15.49 | 47,216 |
| 2025-01-06 | $15.80 | $15.80 | $15.70 | $15.74 | $15.50 | 42,335 |
| 2025-01-03 | $15.72 | $15.80 | $15.64 | $15.80 | $15.56 | 70,286 |
| 2025-01-02 | $15.64 | $15.68 | $15.50 | $15.61 | $15.37 | 65,704 |
| 2024-12-31 | $15.47 | $15.56 | $15.39 | $15.44 | $15.21 | 112,657 |
| 2024-12-30 | $15.38 | $15.46 | $15.36 | $15.41 | $15.18 | 55,684 |
| 2024-12-27 | $15.51 | $15.56 | $15.30 | $15.36 | $15.13 | 56,174 |
| 2024-12-26 | $15.50 | $15.70 | $15.46 | $15.49 | $15.25 | 36,065 |
| 2024-12-24 | $15.50 | $15.60 | $15.50 | $15.50 | $15.26 | 33,206 |
| 2024-12-23 | $15.34 | $15.58 | $15.32 | $15.53 | $15.29 | 51,715 |
| 2024-12-20 | $15.20 | $15.35 | $15.04 | $15.30 | $15.07 | 96,119 |
| 2024-12-19 | $15.43 | $15.47 | $15.30 | $15.34 | $14.99 | 100,087 |
| 2024-12-18 | $15.72 | $15.76 | $15.35 | $15.44 | $15.08 | 68,872 |
| 2024-12-17 | $15.91 | $16.00 | $15.66 | $15.68 | $15.32 | 72,349 |
| 2024-12-16 | $15.89 | $16.00 | $15.84 | $15.93 | $15.56 | 102,416 |
| 2024-12-13 | $15.90 | $15.93 | $15.73 | $15.81 | $15.45 | 72,875 |
| 2024-12-12 | $15.99 | $15.99 | $15.84 | $15.86 | $15.50 | 64,788 |
| 2024-12-11 | $16.03 | $16.06 | $15.88 | $15.93 | $15.56 | 42,501 |
| 2024-12-10 | $16.10 | $16.10 | $15.90 | $15.95 | $15.58 | 50,366 |
| 2024-12-09 | $16.30 | $16.32 | $16.03 | $16.07 | $15.70 | 41,592 |
| 2024-12-06 | $16.25 | $16.34 | $16.22 | $16.24 | $15.87 | 79,670 |
| 2024-12-05 | $16.18 | $16.22 | $16.08 | $16.21 | $15.84 | 43,124 |
| 2024-12-04 | $16.21 | $16.22 | $16.08 | $16.11 | $15.74 | 45,417 |
| 2024-12-03 | $16.10 | $16.22 | $16.09 | $16.19 | $15.82 | 123,836 |
| 2024-12-02 | $15.93 | $16.08 | $15.91 | $16.08 | $15.71 | 64,823 |
| 2024-11-29 | $15.86 | $15.97 | $15.86 | $15.88 | $15.51 | 34,795 |
| 2024-11-27 | $15.72 | $15.86 | $15.72 | $15.79 | $15.43 | 57,991 |
| 2024-11-26 | $15.78 | $15.85 | $15.60 | $15.67 | $15.31 | 67,553 |
| 2024-11-25 | $15.77 | $15.83 | $15.70 | $15.71 | $15.35 | 57,664 |
| 2024-11-22 | $15.69 | $15.83 | $15.61 | $15.68 | $15.32 | 75,913 |
| 2024-11-21 | $15.45 | $15.68 | $15.45 | $15.68 | $15.32 | 84,980 |
| 2024-11-20 | $15.29 | $15.46 | $15.29 | $15.43 | $15.08 | 44,490 |
| 2024-11-19 | $15.32 | $15.46 | $15.31 | $15.45 | $14.98 | 50,096 |
| 2024-11-18 | $15.31 | $15.44 | $15.25 | $15.34 | $14.87 | 103,593 |
| 2024-11-15 | $15.26 | $15.27 | $15.12 | $15.23 | $15.23 | 117,779 |
| 2024-11-14 | $15.48 | $15.49 | $15.25 | $15.29 | $15.29 | 68,879 |
| 2024-11-13 | $15.48 | $15.60 | $15.29 | $15.41 | $15.41 | 136,267 |
| 2024-11-12 | $16.01 | $16.08 | $15.32 | $15.39 | $15.39 | 447,075 |
| 2024-11-11 | $16.14 | $16.15 | $15.84 | $15.93 | $15.93 | 109,659 |
| 2024-11-08 | $15.76 | $16.30 | $15.68 | $16.16 | $16.16 | 359,570 |
| 2024-11-07 | $15.49 | $15.80 | $15.47 | $15.80 | $15.80 | 89,965 |
| 2024-11-06 | $15.50 | $15.50 | $15.30 | $15.42 | $15.42 | 80,922 |
| 2024-11-05 | $15.33 | $15.37 | $15.30 | $15.37 | $15.37 | 33,401 |
| 2024-11-04 | $15.39 | $15.39 | $15.25 | $15.33 | $15.33 | 53,865 |
| 2024-11-01 | $15.36 | $15.38 | $15.30 | $15.36 | $15.36 | 39,839 |
| 2024-10-31 | $15.34 | $15.39 | $15.25 | $15.35 | $15.35 | 56,219 |
| 2024-10-30 | $15.22 | $15.27 | $15.09 | $15.24 | $15.24 | 33,837 |
| 2024-10-29 | $15.29 | $15.30 | $15.08 | $15.15 | $15.15 | 90,752 |
| 2024-10-28 | $15.40 | $15.40 | $15.26 | $15.29 | $15.29 | 48,793 |
| 2024-10-25 | $15.38 | $15.42 | $15.28 | $15.28 | $15.28 | 38,818 |
| 2024-10-24 | $15.38 | $15.40 | $15.22 | $15.25 | $15.25 | 51,826 |
| 2024-10-23 | $15.40 | $15.40 | $15.24 | $15.30 | $15.30 | 60,380 |
| 2024-10-22 | $15.50 | $15.51 | $15.41 | $15.48 | $15.37 | 98,335 |
| 2024-10-21 | $15.41 | $15.47 | $15.39 | $15.47 | $15.36 | 57,400 |
| 2024-10-18 | $15.34 | $15.37 | $15.29 | $15.37 | $15.26 | 54,958 |
| 2024-10-17 | $15.39 | $15.39 | $15.25 | $15.29 | $15.19 | 61,355 |
| 2024-10-16 | $15.24 | $15.39 | $15.24 | $15.35 | $15.24 | 139,748 |
| 2024-10-15 | $15.41 | $15.41 | $15.23 | $15.27 | $15.17 | 40,345 |
| 2024-10-14 | $15.47 | $15.47 | $15.32 | $15.36 | $15.25 | 66,810 |
| 2024-10-11 | $15.48 | $15.48 | $15.34 | $15.38 | $15.27 | 51,852 |
| 2024-10-10 | $15.45 | $15.49 | $15.35 | $15.44 | $15.33 | 151,151 |
| 2024-10-09 | $15.41 | $15.45 | $15.37 | $15.45 | $15.34 | 80,805 |
| 2024-10-08 | $15.30 | $15.40 | $15.28 | $15.33 | $15.22 | 82,802 |
| 2024-10-07 | $15.26 | $15.30 | $15.19 | $15.21 | $15.11 | 136,175 |
| 2024-10-04 | $15.28 | $15.28 | $15.14 | $15.16 | $15.06 | 82,900 |
| 2024-10-03 | $15.15 | $15.20 | $15.12 | $15.15 | $15.05 | 82,424 |
| 2024-10-02 | $15.21 | $15.22 | $15.16 | $15.22 | $15.12 | 51,160 |
| 2024-10-01 | $15.18 | $15.22 | $15.18 | $15.21 | $15.11 | 63,742 |
| 2024-09-30 | $15.13 | $15.20 | $15.11 | $15.18 | $15.08 | 92,906 |
| 2024-09-27 | $15.10 | $15.16 | $15.05 | $15.13 | $15.03 | 43,440 |
| 2024-09-26 | $15.13 | $15.15 | $15.08 | $15.10 | $15.10 | 100,361 |
| 2024-09-25 | $15.16 | $15.18 | $15.12 | $15.14 | $15.14 | 83,478 |
| 2024-09-24 | $15.07 | $15.17 | $15.05 | $15.16 | $15.16 | 75,632 |
| 2024-09-23 | $15.05 | $15.06 | $15.01 | $15.06 | $15.06 | 61,389 |
| 2024-09-20 | $15.05 | $15.08 | $14.98 | $15.05 | $15.05 | 56,073 |
| 2024-09-19 | $15.18 | $15.21 | $15.09 | $15.09 | $15.09 | 41,683 |
| 2024-09-18 | $15.14 | $15.17 | $15.11 | $15.11 | $15.11 | 41,093 |
| 2024-09-17 | $15.12 | $15.15 | $15.10 | $15.11 | $15.11 | 124,327 |
| 2024-09-16 | $15.02 | $15.07 | $14.99 | $15.02 | $15.02 | 74,664 |
| 2024-09-13 | $15.14 | $15.24 | $14.99 | $15.01 | $15.01 | 174,055 |
| 2024-09-12 | $15.11 | $15.15 | $15.00 | $15.15 | $15.15 | 39,829 |
| 2024-09-11 | $15.01 | $15.09 | $15.00 | $15.08 | $15.08 | 48,540 |
| 2024-09-10 | $15.09 | $15.12 | $15.01 | $15.02 | $15.02 | 53,216 |
| 2024-09-09 | $15.10 | $15.14 | $15.06 | $15.07 | $15.07 | 67,595 |
| 2024-09-06 | $15.13 | $15.22 | $15.12 | $15.12 | $15.12 | 51,017 |
| 2024-09-05 | $15.15 | $15.22 | $15.14 | $15.18 | $15.18 | 33,974 |
| 2024-09-04 | $15.11 | $15.23 | $15.06 | $15.16 | $15.16 | 67,011 |
| 2024-09-03 | $15.07 | $15.07 | $15.02 | $15.04 | $15.04 | 54,728 |
| 2024-08-30 | $15.07 | $15.13 | $15.05 | $15.11 | $15.11 | 83,980 |
| 2024-08-29 | $15.05 | $15.12 | $15.05 | $15.07 | $15.07 | 38,225 |
| 2024-08-28 | $15.08 | $15.10 | $15.03 | $15.07 | $15.07 | 48,278 |
| 2024-08-27 | $15.10 | $15.10 | $15.05 | $15.08 | $15.08 | 44,289 |
| 2024-08-26 | $15.15 | $15.16 | $15.01 | $15.07 | $15.07 | 54,645 |
| 2024-08-23 | $15.09 | $15.11 | $14.97 | $15.11 | $15.11 | 66,515 |
| 2024-08-22 | $15.04 | $15.23 | $15.02 | $15.09 | $15.09 | 82,118 |
| 2024-08-21 | $15.36 | $15.40 | $15.32 | $15.38 | $15.07 | 56,429 |
| 2024-08-20 | $15.32 | $15.40 | $15.32 | $15.32 | $15.02 | 68,188 |
| 2024-08-19 | $15.24 | $15.40 | $15.21 | $15.31 | $15.01 | 61,813 |
| 2024-08-16 | $15.26 | $15.26 | $15.21 | $15.25 | $14.95 | 43,104 |
| 2024-08-15 | $15.27 | $15.27 | $15.13 | $15.19 | $14.89 | 44,726 |
| 2024-08-14 | $15.11 | $15.14 | $15.04 | $15.13 | $14.83 | 24,817 |
| 2024-08-13 | $15.04 | $15.15 | $15.00 | $15.06 | $14.76 | 42,480 |
| 2024-08-12 | $15.14 | $15.15 | $14.96 | $14.99 | $14.69 | 41,398 |
| 2024-08-09 | $15.07 | $15.15 | $15.05 | $15.06 | $14.76 | 46,935 |
| 2024-08-08 | $14.93 | $15.03 | $14.89 | $15.03 | $14.73 | 56,012 |
| 2024-08-07 | $14.72 | $14.92 | $14.72 | $14.90 | $14.60 | 70,955 |
| 2024-08-06 | $14.64 | $14.71 | $14.62 | $14.67 | $14.38 | 32,051 |
| 2024-08-05 | $14.76 | $14.79 | $14.55 | $14.64 | $14.35 | 107,821 |
| 2024-08-02 | $15.07 | $15.12 | $14.85 | $14.94 | $14.64 | 62,631 |
| 2024-08-01 | $15.09 | $15.16 | $15.01 | $15.07 | $14.77 | 47,490 |
| 2024-07-31 | $15.02 | $15.02 | $14.93 | $15.02 | $14.72 | 57,124 |
| 2024-07-30 | $14.92 | $14.95 | $14.85 | $14.88 | $14.58 | 77,119 |
| 2024-07-29 | $14.86 | $14.95 | $14.71 | $14.80 | $14.51 | 65,091 |
| 2024-07-26 | $14.91 | $14.91 | $14.77 | $14.79 | $14.50 | 84,969 |
| 2024-07-25 | $14.82 | $14.83 | $14.73 | $14.81 | $14.52 | 130,774 |
| 2024-07-24 | $14.81 | $14.92 | $14.67 | $14.75 | $14.46 | 180,073 |
| 2024-07-23 | $14.84 | $14.90 | $14.81 | $14.84 | $14.55 | 49,792 |
| 2024-07-22 | $14.90 | $15.06 | $14.87 | $14.91 | $14.51 | 53,894 |
| 2024-07-19 | $15.03 | $15.03 | $14.90 | $14.90 | $14.50 | 30,010 |
| 2024-07-18 | $15.05 | $15.11 | $14.89 | $14.93 | $14.53 | 44,206 |
| 2024-07-17 | $15.05 | $15.11 | $15.02 | $15.03 | $14.62 | 93,389 |
| 2024-07-16 | $15.05 | $15.13 | $14.97 | $15.02 | $14.62 | 58,312 |
| 2024-07-15 | $15.23 | $15.25 | $14.90 | $14.97 | $14.57 | 78,808 |
| 2024-07-12 | $15.03 | $15.27 | $15.02 | $15.13 | $14.72 | 98,773 |
| 2024-07-11 | $15.08 | $15.08 | $15.01 | $15.04 | $14.64 | 53,017 |
| 2024-07-10 | $14.99 | $15.03 | $14.89 | $15.03 | $14.63 | 95,912 |
| 2024-07-09 | $14.82 | $14.85 | $14.74 | $14.85 | $14.45 | 67,755 |
| 2024-07-08 | $14.77 | $14.82 | $14.70 | $14.78 | $14.38 | 45,775 |
| 2024-07-05 | $14.73 | $14.73 | $14.67 | $14.73 | $14.34 | 64,410 |
| 2024-07-03 | $14.62 | $14.77 | $14.62 | $14.75 | $14.36 | 58,456 |
| 2024-07-02 | $14.43 | $14.60 | $14.43 | $14.60 | $14.21 | 96,547 |
| 2024-07-01 | $14.50 | $14.50 | $14.41 | $14.45 | $14.06 | 64,040 |
| 2024-06-28 | $14.45 | $14.47 | $14.40 | $14.45 | $14.06 | 38,146 |
| 2024-06-27 | $14.45 | $14.45 | $14.38 | $14.42 | $14.03 | 45,332 |
| 2024-06-26 | $14.47 | $14.47 | $14.38 | $14.44 | $14.05 | 50,958 |
| 2024-06-25 | $14.54 | $14.56 | $14.39 | $14.42 | $14.03 | 52,386 |
| 2024-06-24 | $14.52 | $14.54 | $14.45 | $14.50 | $14.11 | 52,322 |
| 2024-06-21 | $14.34 | $14.46 | $14.31 | $14.46 | $14.07 | 73,995 |
| 2024-06-20 | $14.37 | $14.45 | $14.30 | $14.36 | $13.98 | 70,045 |
| 2024-06-18 | $14.45 | $14.46 | $14.39 | $14.44 | $13.95 | 48,699 |
| 2024-06-17 | $14.48 | $14.52 | $14.40 | $14.40 | $13.91 | 41,074 |
| 2024-06-14 | $14.57 | $14.57 | $14.45 | $14.46 | $13.97 | 43,668 |
| 2024-06-13 | $14.64 | $14.67 | $14.54 | $14.57 | $14.08 | 44,594 |
| 2024-06-12 | $14.63 | $14.65 | $14.54 | $14.63 | $14.13 | 49,493 |
| 2024-06-11 | $14.45 | $14.57 | $14.44 | $14.52 | $14.03 | 54,807 |
| 2024-06-10 | $14.42 | $14.47 | $14.33 | $14.40 | $13.91 | 26,329 |
| 2024-06-07 | $14.46 | $14.46 | $14.37 | $14.42 | $13.93 | 47,908 |
| 2024-06-06 | $14.43 | $14.50 | $14.37 | $14.43 | $13.94 | 35,849 |
| 2024-06-05 | $14.39 | $14.43 | $14.29 | $14.43 | $13.94 | 44,522 |
| 2024-06-04 | $14.25 | $14.36 | $14.19 | $14.32 | $13.83 | 79,783 |
| 2024-06-03 | $14.20 | $14.26 | $14.17 | $14.22 | $13.74 | 72,089 |
| 2024-05-31 | $14.14 | $14.19 | $14.12 | $14.19 | $13.71 | 34,346 |
| 2024-05-30 | $14.07 | $14.10 | $14.05 | $14.08 | $13.60 | 39,104 |
| 2024-05-29 | $14.12 | $14.12 | $13.96 | $13.99 | $13.52 | 64,701 |
| 2024-05-28 | $14.23 | $14.23 | $14.04 | $14.07 | $13.59 | 29,650 |
| 2024-05-24 | $14.23 | $14.27 | $14.15 | $14.19 | $13.71 | 106,190 |
| 2024-05-23 | $14.28 | $14.28 | $14.14 | $14.15 | $13.67 | 28,926 |
| 2024-05-22 | $14.26 | $14.26 | $14.20 | $14.25 | $13.77 | 48,766 |
| 2024-05-21 | $14.12 | $14.21 | $14.12 | $14.20 | $13.72 | 90,640 |
| 2024-05-20 | $14.28 | $14.30 | $14.25 | $14.27 | $13.68 | 70,888 |
| 2024-05-17 | $14.30 | $14.30 | $14.24 | $14.25 | $13.67 | 59,229 |
| 2024-05-16 | $14.30 | $14.35 | $14.25 | $14.27 | $13.68 | 61,325 |
| 2024-05-15 | $14.30 | $14.35 | $14.25 | $14.30 | $13.71 | 175,779 |
| 2024-05-14 | $14.30 | $14.30 | $14.24 | $14.26 | $13.68 | 63,135 |
| 2024-05-13 | $14.31 | $14.33 | $14.25 | $14.27 | $13.68 | 24,582 |
| 2024-05-10 | $14.33 | $14.35 | $14.24 | $14.27 | $13.68 | 89,969 |
| 2024-05-09 | $14.27 | $14.32 | $14.26 | $14.32 | $13.73 | 94,278 |
| 2024-05-08 | $14.25 | $14.26 | $14.22 | $14.24 | $13.66 | 38,175 |
| 2024-05-07 | $14.22 | $14.24 | $14.18 | $14.21 | $13.63 | 38,440 |
| 2024-05-06 | $14.15 | $14.18 | $14.12 | $14.16 | $13.58 | 43,742 |
| 2024-05-03 | $14.04 | $14.14 | $14.04 | $14.13 | $13.55 | 78,345 |
| 2024-05-02 | $13.98 | $14.03 | $13.91 | $14.02 | $13.45 | 124,025 |
| 2024-05-01 | $13.93 | $14.03 | $13.93 | $13.99 | $13.42 | 73,881 |
| 2024-04-30 | $13.92 | $14.01 | $13.92 | $13.93 | $13.36 | 54,315 |
| 2024-04-29 | $14.06 | $14.08 | $13.97 | $14.00 | $13.43 | 67,646 |
| 2024-04-26 | $14.00 | $14.07 | $13.98 | $14.04 | $13.46 | 28,998 |
| 2024-04-25 | $13.97 | $14.04 | $13.86 | $14.03 | $13.45 | 73,736 |
| 2024-04-24 | $14.10 | $14.10 | $13.98 | $13.99 | $13.42 | 53,349 |
| 2024-04-23 | $14.01 | $14.14 | $13.99 | $14.10 | $13.52 | 41,963 |
| 2024-04-22 | $13.89 | $14.01 | $13.89 | $14.00 | $13.43 | 37,609 |
| 2024-04-19 | $13.93 | $13.94 | $13.85 | $13.89 | $13.32 | 39,365 |
| 2024-04-18 | $14.00 | $14.04 | $13.94 | $14.01 | $13.33 | 49,960 |
| 2024-04-17 | $13.81 | $13.99 | $13.81 | $13.96 | $13.29 | 98,900 |
| 2024-04-16 | $13.71 | $13.84 | $13.71 | $13.81 | $13.14 | 54,917 |
| 2024-04-15 | $14.04 | $14.04 | $13.71 | $13.74 | $13.08 | 121,550 |
| 2024-04-12 | $14.09 | $14.12 | $13.94 | $13.94 | $13.27 | 35,636 |
| 2024-04-11 | $14.17 | $14.17 | $14.02 | $14.08 | $13.40 | 59,722 |
| 2024-04-10 | $14.20 | $14.24 | $14.08 | $14.10 | $13.42 | 53,200 |
| 2024-04-09 | $14.39 | $14.39 | $14.24 | $14.31 | $13.62 | 52,567 |
| 2024-04-08 | $14.36 | $14.41 | $14.30 | $14.34 | $13.65 | 85,858 |
| 2024-04-05 | $14.32 | $14.32 | $14.24 | $14.32 | $13.63 | 53,947 |
| 2024-04-04 | $14.30 | $14.32 | $14.22 | $14.27 | $13.58 | 118,162 |
| 2024-04-03 | $14.25 | $14.25 | $14.17 | $14.22 | $13.53 | 51,902 |
| 2024-04-02 | $14.25 | $14.28 | $14.15 | $14.23 | $13.54 | 54,780 |
| 2024-04-01 | $14.27 | $14.34 | $14.24 | $14.26 | $13.57 | 123,585 |
| 2024-03-28 | $14.34 | $14.35 | $14.30 | $14.30 | $13.61 | 58,517 |
| 2024-03-27 | $14.39 | $14.39 | $14.31 | $14.34 | $13.65 | 65,199 |
| 2024-03-26 | $14.29 | $14.31 | $14.25 | $14.29 | $13.60 | 31,737 |
| 2024-03-25 | $14.30 | $14.39 | $14.21 | $14.22 | $13.53 | 55,255 |
| 2024-03-22 | $14.28 | $14.30 | $14.24 | $14.25 | $13.56 | 27,214 |
| 2024-03-21 | $14.23 | $14.28 | $14.20 | $14.21 | $13.52 | 28,182 |
| 2024-03-20 | $14.23 | $14.25 | $14.16 | $14.23 | $13.54 | 33,258 |
| 2024-03-19 | $14.17 | $14.22 | $14.11 | $14.20 | $13.51 | 98,783 |
| 2024-03-18 | $14.40 | $14.45 | $14.25 | $14.26 | $13.47 | 173,401 |
| 2024-03-15 | $14.36 | $14.47 | $14.29 | $14.31 | $13.52 | 117,141 |
| 2024-03-14 | $14.38 | $14.40 | $14.29 | $14.32 | $13.53 | 37,168 |
| 2024-03-13 | $14.45 | $14.50 | $14.35 | $14.38 | $13.59 | 59,014 |
| 2024-03-12 | $14.38 | $14.44 | $14.36 | $14.43 | $13.63 | 37,248 |
| 2024-03-11 | $14.39 | $14.39 | $14.31 | $14.35 | $13.56 | 36,740 |
| 2024-03-08 | $14.34 | $14.34 | $14.18 | $14.32 | $13.53 | 72,892 |
| 2024-03-07 | $14.43 | $14.44 | $14.23 | $14.27 | $13.48 | 59,436 |
| 2024-03-06 | $14.32 | $14.38 | $14.29 | $14.35 | $13.56 | 60,591 |
| 2024-03-05 | $14.31 | $14.40 | $14.23 | $14.28 | $13.49 | 58,430 |
| 2024-03-04 | $14.26 | $14.36 | $14.24 | $14.30 | $13.51 | 72,678 |
| 2024-03-01 | $14.18 | $14.37 | $14.18 | $14.24 | $13.45 | 68,082 |
| 2024-02-29 | $14.19 | $14.21 | $14.12 | $14.21 | $13.42 | 32,956 |
| 2024-02-28 | $14.02 | $14.08 | $14.02 | $14.05 | $13.27 | 58,916 |
| 2024-02-27 | $14.06 | $14.08 | $14.00 | $14.02 | $13.25 | 60,995 |
| 2024-02-26 | $14.04 | $14.05 | $13.96 | $13.98 | $13.21 | 46,353 |
| 2024-02-23 | $13.95 | $14.00 | $13.93 | $13.96 | $13.19 | 65,642 |
| 2024-02-22 | $14.11 | $14.11 | $13.93 | $13.94 | $13.17 | 97,462 |
| 2024-02-21 | $14.03 | $14.12 | $14.00 | $14.01 | $13.24 | 45,728 |
| 2024-02-20 | $14.04 | $14.09 | $13.96 | $13.99 | $13.22 | 44,712 |
| 2024-02-16 | $14.18 | $14.20 | $14.07 | $14.10 | $13.22 | 29,539 |
| 2024-02-15 | $14.14 | $14.18 | $14.13 | $14.17 | $13.29 | 31,328 |
| 2024-02-14 | $14.14 | $14.19 | $14.09 | $14.10 | $13.22 | 74,252 |
| 2024-02-13 | $14.07 | $14.14 | $13.98 | $14.06 | $13.18 | 57,711 |
| 2024-02-12 | $14.13 | $14.18 | $14.07 | $14.10 | $13.22 | 76,108 |
| 2024-02-09 | $14.07 | $14.14 | $14.06 | $14.07 | $14.07 | 79,978 |
| 2024-02-08 | $14.11 | $14.13 | $14.04 | $14.07 | $14.07 | 50,855 |
| 2024-02-07 | $14.10 | $14.12 | $14.04 | $14.08 | $14.08 | 65,739 |
| 2024-02-06 | $13.93 | $13.99 | $13.88 | $13.99 | $13.99 | 61,419 |
| 2024-02-05 | $13.97 | $13.97 | $13.82 | $13.83 | $13.83 | 109,048 |
| 2024-02-02 | $14.00 | $14.00 | $13.92 | $13.94 | $13.94 | 49,413 |
| 2024-02-01 | $14.09 | $14.10 | $13.97 | $14.00 | $14.00 | 46,572 |
| 2024-01-31 | $13.97 | $13.98 | $13.94 | $13.96 | $13.96 | 54,869 |
| 2024-01-30 | $14.01 | $14.04 | $13.98 | $13.99 | $13.99 | 33,190 |
| 2024-01-29 | $13.99 | $14.05 | $13.95 | $14.01 | $14.01 | 58,152 |
| 2024-01-26 | $13.99 | $14.01 | $13.91 | $13.94 | $13.94 | 35,909 |
| 2024-01-25 | $13.95 | $13.99 | $13.87 | $13.95 | $13.95 | 45,606 |
| 2024-01-24 | $13.87 | $13.90 | $13.86 | $13.89 | $13.89 | 54,078 |
| 2024-01-23 | $13.79 | $13.90 | $13.72 | $13.77 | $13.77 | 98,431 |
| 2024-01-22 | $13.66 | $13.75 | $13.62 | $13.73 | $13.73 | 107,812 |
| 2024-01-19 | $13.78 | $13.78 | $13.56 | $13.65 | $13.65 | 60,693 |
| 2024-01-18 | $13.73 | $13.78 | $13.70 | $13.72 | $13.72 | 52,302 |
| 2024-01-17 | $13.68 | $13.70 | $13.58 | $13.65 | $13.65 | 62,710 |
| 2024-01-16 | $13.71 | $13.75 | $13.63 | $13.66 | $13.66 | 57,632 |
| 2024-01-12 | $13.68 | $13.73 | $13.67 | $13.68 | $13.68 | 55,996 |
| 2024-01-11 | $13.67 | $13.76 | $13.67 | $13.74 | $13.74 | 42,993 |
| 2024-01-10 | $13.65 | $13.78 | $13.65 | $13.75 | $13.75 | 61,097 |
| 2024-01-09 | $13.60 | $13.72 | $13.60 | $13.72 | $13.72 | 62,626 |
| 2024-01-08 | $13.69 | $13.75 | $13.65 | $13.68 | $13.68 | 39,883 |
| 2024-01-05 | $13.60 | $13.69 | $13.59 | $13.66 | $13.66 | 38,873 |
| 2024-01-04 | $13.45 | $13.62 | $13.45 | $13.57 | $13.57 | 44,729 |
| 2024-01-03 | $13.55 | $13.59 | $13.48 | $13.52 | $13.52 | 73,451 |
| 2024-01-02 | $13.48 | $13.54 | $13.35 | $13.54 | $13.54 | 61,242 |
| 2023-12-29 | $13.42 | $13.55 | $13.42 | $13.44 | $13.44 | 83,817 |
| 2023-12-28 | $13.41 | $13.50 | $13.31 | $13.47 | $13.47 | 62,961 |
| 2023-12-27 | $13.50 | $13.57 | $13.44 | $13.45 | $13.45 | 83,259 |
| 2023-12-26 | $13.50 | $13.56 | $13.47 | $13.49 | $13.49 | 93,661 |
| 2023-12-22 | $13.52 | $13.55 | $13.38 | $13.49 | $13.49 | 52,643 |
| 2023-12-21 | $13.37 | $13.49 | $13.37 | $13.49 | $13.49 | 58,808 |
| 2023-12-20 | $13.55 | $13.57 | $13.34 | $13.35 | $13.35 | 66,887 |
| 2023-12-19 | $13.51 | $13.62 | $13.49 | $13.49 | $13.49 | 50,103 |
| 2023-12-18 | $13.56 | $13.67 | $13.56 | $13.60 | $13.49 | 95,045 |
| 2023-12-15 | $13.55 | $13.61 | $13.45 | $13.56 | $13.45 | 36,647 |
| 2023-12-14 | $13.49 | $13.52 | $13.42 | $13.48 | $13.38 | 51,949 |
| 2023-12-13 | $13.23 | $13.45 | $13.20 | $13.45 | $13.35 | 66,363 |
| 2023-12-12 | $13.17 | $13.24 | $13.15 | $13.19 | $13.19 | 40,523 |
| 2023-12-11 | $13.15 | $13.21 | $13.14 | $13.16 | $13.16 | 32,061 |
| 2023-12-08 | $13.20 | $13.23 | $13.13 | $13.16 | $13.16 | 59,124 |
| 2023-12-07 | $13.20 | $13.25 | $13.18 | $13.23 | $13.23 | 68,135 |
| 2023-12-06 | $13.18 | $13.21 | $13.16 | $13.18 | $13.18 | 21,888 |
| 2023-12-05 | $13.12 | $13.16 | $13.12 | $13.13 | $13.13 | 76,637 |
| 2023-12-04 | $13.02 | $13.13 | $13.02 | $13.05 | $13.05 | 63,822 |
| 2023-12-01 | $12.97 | $13.10 | $12.95 | $13.09 | $13.09 | 63,137 |
| 2023-11-30 | $12.88 | $12.94 | $12.85 | $12.92 | $12.92 | 84,376 |
| 2023-11-29 | $12.83 | $12.94 | $12.81 | $12.89 | $12.89 | 68,384 |
| 2023-11-28 | $12.88 | $12.90 | $12.80 | $12.82 | $12.82 | 59,403 |
| 2023-11-27 | $13.00 | $13.00 | $12.82 | $12.85 | $12.85 | 91,861 |
| 2023-11-24 | $12.95 | $12.98 | $12.92 | $12.98 | $12.98 | 22,669 |
| 2023-11-22 | $13.01 | $13.01 | $12.88 | $12.92 | $12.92 | 68,797 |
| 2023-11-21 | $13.02 | $13.02 | $12.93 | $12.95 | $12.95 | 30,120 |
| 2023-11-20 | $13.00 | $13.02 | $12.93 | $12.98 | $12.98 | 91,768 |
| 2023-11-17 | $13.07 | $13.07 | $12.92 | $13.05 | $12.94 | 76,765 |
| 2023-11-16 | $12.85 | $12.95 | $12.82 | $12.94 | $12.84 | 49,507 |
| 2023-11-15 | $12.91 | $12.92 | $12.83 | $12.84 | $12.74 | 63,364 |
| 2023-11-14 | $12.75 | $12.88 | $12.73 | $12.85 | $12.75 | 63,409 |
| 2023-11-13 | $12.69 | $12.69 | $12.60 | $12.62 | $12.52 | 26,291 |
| 2023-11-10 | $12.63 | $12.71 | $12.63 | $12.69 | $12.69 | 37,546 |
| 2023-11-09 | $12.67 | $12.75 | $12.57 | $12.59 | $12.59 | 37,919 |
| 2023-11-08 | $12.62 | $12.73 | $12.61 | $12.67 | $12.67 | 67,380 |
| 2023-11-07 | $12.58 | $12.62 | $12.55 | $12.60 | $12.60 | 40,237 |
| 2023-11-06 | $12.73 | $12.73 | $12.46 | $12.52 | $12.52 | 60,594 |
| 2023-11-03 | $12.55 | $12.70 | $12.54 | $12.69 | $12.69 | 120,184 |
| 2023-11-02 | $12.36 | $12.53 | $12.36 | $12.49 | $12.49 | 114,811 |
| 2023-11-01 | $12.15 | $12.30 | $12.11 | $12.30 | $12.30 | 102,981 |
| 2023-10-31 | $12.08 | $12.14 | $12.05 | $12.10 | $12.10 | 114,162 |
| 2023-10-30 | $12.04 | $12.08 | $12.02 | $12.05 | $12.05 | 60,576 |
| 2023-10-27 | $12.04 | $12.05 | $12.00 | $12.00 | $12.00 | 45,442 |
| 2023-10-26 | $11.98 | $12.04 | $11.96 | $12.04 | $12.04 | 84,805 |
| 2023-10-25 | $12.10 | $12.10 | $11.92 | $11.95 | $11.95 | 81,681 |
| 2023-10-24 | $12.10 | $12.18 | $12.06 | $12.11 | $12.11 | 130,725 |
| 2023-10-23 | $12.05 | $12.18 | $12.04 | $12.05 | $12.05 | 120,194 |
| 2023-10-20 | $12.11 | $12.17 | $12.08 | $12.08 | $12.08 | 38,538 |
| 2023-10-19 | $12.32 | $12.35 | $12.21 | $12.21 | $12.10 | 46,017 |
| 2023-10-18 | $12.38 | $12.38 | $12.25 | $12.32 | $12.21 | 86,441 |
| 2023-10-17 | $12.36 | $12.38 | $12.31 | $12.35 | $12.24 | 47,011 |
| 2023-10-16 | $12.52 | $12.52 | $12.31 | $12.35 | $12.24 | 54,263 |
| 2023-10-13 | $12.56 | $12.56 | $12.41 | $12.45 | $12.34 | 118,951 |
| 2023-10-12 | $12.56 | $12.56 | $12.40 | $12.45 | $12.34 | 83,462 |
| 2023-10-11 | $12.54 | $12.60 | $12.54 | $12.57 | $12.46 | 51,394 |
| 2023-10-10 | $12.46 | $12.57 | $12.45 | $12.54 | $12.43 | 62,229 |
| 2023-10-09 | $12.50 | $12.59 | $12.48 | $12.55 | $12.44 | 50,837 |
| 2023-10-06 | $12.44 | $12.50 | $12.39 | $12.49 | $12.49 | 71,713 |
| 2023-10-05 | $12.48 | $12.52 | $12.46 | $12.48 | $12.48 | 57,429 |
| 2023-10-04 | $12.32 | $12.52 | $12.32 | $12.45 | $12.45 | 111,233 |
| 2023-10-03 | $12.50 | $12.56 | $12.41 | $12.42 | $12.42 | 70,416 |
| 2023-10-02 | $12.68 | $12.75 | $12.54 | $12.57 | $12.57 | 97,846 |
| 2023-09-29 | $12.73 | $12.82 | $12.69 | $12.70 | $12.70 | 119,536 |
| 2023-09-28 | $12.75 | $12.75 | $12.69 | $12.73 | $12.73 | 70,857 |
| 2023-09-27 | $12.84 | $12.85 | $12.69 | $12.70 | $12.70 | 74,206 |
| 2023-09-26 | $12.98 | $12.98 | $12.75 | $12.78 | $12.78 | 74,738 |
| 2023-09-25 | $13.02 | $13.02 | $12.91 | $12.92 | $12.92 | 51,242 |
| 2023-09-22 | $13.00 | $13.04 | $12.96 | $12.99 | $12.99 | 45,600 |
| 2023-09-21 | $13.10 | $13.10 | $12.95 | $12.97 | $12.97 | 59,212 |
| 2023-09-20 | $13.16 | $13.35 | $13.08 | $13.09 | $13.09 | 56,699 |
| 2023-09-19 | $13.25 | $13.25 | $13.18 | $13.21 | $13.10 | 52,720 |
| 2023-09-18 | $13.11 | $13.26 | $13.11 | $13.22 | $13.22 | 53,837 |
| 2023-09-15 | $13.14 | $13.17 | $13.08 | $13.13 | $13.13 | 49,204 |
| 2023-09-14 | $13.21 | $13.27 | $13.13 | $13.15 | $13.15 | 149,697 |
| 2023-09-13 | $13.33 | $13.39 | $13.20 | $13.21 | $13.21 | 92,148 |
| 2023-09-12 | $13.30 | $13.38 | $13.26 | $13.31 | $13.31 | 30,930 |
| 2023-09-11 | $13.29 | $13.31 | $13.25 | $13.31 | $13.31 | 37,078 |
| 2023-09-08 | $13.31 | $13.31 | $13.24 | $13.25 | $13.25 | 36,947 |
| 2023-09-07 | $13.40 | $13.40 | $13.21 | $13.28 | $13.28 | 60,211 |
| 2023-09-06 | $13.44 | $13.44 | $13.28 | $13.38 | $13.38 | 20,293 |
| 2023-09-05 | $13.31 | $13.45 | $13.29 | $13.44 | $13.44 | 48,713 |
| 2023-09-01 | $13.31 | $13.31 | $13.23 | $13.28 | $13.28 | 44,187 |
| 2023-08-31 | $13.30 | $13.35 | $13.17 | $13.19 | $13.19 | 65,806 |
| 2023-08-30 | $13.22 | $13.28 | $13.20 | $13.28 | $13.28 | 63,577 |
| 2023-08-29 | $13.10 | $13.21 | $13.10 | $13.20 | $13.20 | 54,294 |
| 2023-08-28 | $13.18 | $13.22 | $13.11 | $13.13 | $13.13 | 43,954 |
| 2023-08-25 | $13.15 | $13.19 | $13.13 | $13.15 | $13.15 | 26,870 |
| 2023-08-24 | $13.24 | $13.24 | $13.06 | $13.11 | $13.11 | 41,386 |
| 2023-08-23 | $13.20 | $13.28 | $13.15 | $13.18 | $13.18 | 57,960 |
| 2023-08-22 | $13.25 | $13.25 | $13.14 | $13.16 | $13.16 | 50,272 |
| 2023-08-21 | $13.41 | $13.44 | $13.30 | $13.33 | $13.06 | 52,193 |
| 2023-08-18 | $13.26 | $13.35 | $13.24 | $13.32 | $13.32 | 55,589 |
| 2023-08-17 | $13.39 | $13.43 | $13.25 | $13.27 | $13.27 | 84,837 |
| 2023-08-16 | $13.41 | $13.48 | $13.40 | $13.43 | $13.43 | 67,377 |
| 2023-08-15 | $13.57 | $13.57 | $13.46 | $13.47 | $13.47 | 43,559 |
| 2023-08-14 | $13.50 | $13.57 | $13.47 | $13.54 | $13.54 | 36,727 |
| 2023-08-11 | $13.51 | $13.53 | $13.45 | $13.51 | $13.51 | 45,533 |
| 2023-08-10 | $13.49 | $13.50 | $13.44 | $13.46 | $13.46 | 72,061 |
| 2023-08-09 | $13.38 | $13.42 | $13.35 | $13.40 | $13.40 | 31,896 |
| 2023-08-08 | $13.36 | $13.40 | $13.30 | $13.36 | $13.36 | 50,723 |
| 2023-08-07 | $13.23 | $13.36 | $13.19 | $13.35 | $13.35 | 91,950 |
| 2023-08-04 | $13.26 | $13.26 | $13.15 | $13.19 | $13.19 | 84,380 |
| 2023-08-03 | $13.26 | $13.26 | $13.13 | $13.15 | $13.15 | 136,205 |
| 2023-08-02 | $13.24 | $13.34 | $13.24 | $13.26 | $13.26 | 90,293 |
| 2023-08-01 | $13.37 | $13.41 | $13.29 | $13.31 | $13.31 | 95,631 |
| 2023-07-31 | $13.28 | $13.42 | $13.28 | $13.38 | $13.38 | 86,405 |
| 2023-07-28 | $13.30 | $13.43 | $13.30 | $13.35 | $13.35 | 83,900 |
| 2023-07-27 | $13.30 | $13.37 | $13.24 | $13.24 | $13.24 | 70,656 |
| 2023-07-26 | $13.23 | $13.36 | $13.23 | $13.35 | $13.35 | 105,555 |
| 2023-07-25 | $13.33 | $13.38 | $13.26 | $13.34 | $13.34 | 111,197 |
| 2023-07-24 | $13.40 | $13.40 | $13.29 | $13.35 | $13.35 | 49,388 |
| 2023-07-21 | $13.42 | $13.48 | $13.42 | $13.45 | $13.45 | 35,262 |
| 2023-07-20 | $13.41 | $13.51 | $13.38 | $13.39 | $13.39 | 30,769 |
| 2023-07-19 | $13.58 | $13.60 | $13.51 | $13.53 | $13.42 | 43,236 |
| 2023-07-18 | $13.50 | $13.55 | $13.43 | $13.55 | $13.44 | 46,187 |
| 2023-07-17 | $13.45 | $13.51 | $13.42 | $13.49 | $13.38 | 36,888 |
| 2023-07-14 | $13.44 | $13.50 | $13.38 | $13.42 | $13.31 | 47,489 |
| 2023-07-13 | $13.54 | $13.55 | $13.43 | $13.44 | $13.33 | 45,210 |
| 2023-07-12 | $13.40 | $13.51 | $13.33 | $13.47 | $13.36 | 52,317 |
| 2023-07-11 | $13.26 | $13.34 | $13.24 | $13.34 | $13.24 | 102,774 |
| 2023-07-10 | $13.22 | $13.26 | $13.16 | $13.20 | $13.10 | 95,376 |
| 2023-07-07 | $13.14 | $13.22 | $13.11 | $13.19 | $13.09 | 33,791 |
| 2023-07-06 | $13.20 | $13.20 | $13.08 | $13.13 | $13.03 | 64,773 |
| 2023-07-05 | $13.14 | $13.27 | $13.08 | $13.27 | $13.17 | 91,534 |
| 2023-07-03 | $13.17 | $13.22 | $13.08 | $13.13 | $13.03 | 38,823 |
| 2023-06-30 | $13.09 | $13.10 | $13.00 | $13.04 | $12.94 | 80,639 |
| 2023-06-29 | $13.17 | $13.17 | $12.97 | $12.99 | $12.89 | 86,304 |
| 2023-06-28 | $13.05 | $13.12 | $13.02 | $13.12 | $13.02 | 41,190 |
| 2023-06-27 | $13.09 | $13.09 | $13.00 | $13.02 | $12.92 | 60,790 |
| 2023-06-26 | $13.07 | $13.15 | $13.03 | $13.07 | $12.97 | 54,744 |
| 2023-06-23 | $13.16 | $13.17 | $13.07 | $13.10 | $13.10 | 44,971 |
| 2023-06-22 | $13.20 | $13.29 | $13.07 | $13.09 | $13.09 | 68,351 |
| 2023-06-21 | $13.25 | $13.30 | $13.19 | $13.20 | $13.20 | 45,403 |
| 2023-06-20 | $13.31 | $13.44 | $13.31 | $13.38 | $13.27 | 64,600 |
| 2023-06-16 | $13.29 | $13.36 | $13.21 | $13.29 | $13.18 | 46,683 |
| 2023-06-15 | $13.34 | $13.40 | $13.13 | $13.31 | $13.20 | 91,128 |
| 2023-06-14 | $13.15 | $13.41 | $13.12 | $13.40 | $13.29 | 313,088 |
| 2023-06-13 | $13.04 | $13.20 | $13.02 | $13.16 | $13.06 | 67,055 |
| 2023-06-12 | $12.98 | $13.03 | $12.96 | $13.01 | $12.91 | 14,967 |
| 2023-06-09 | $13.02 | $13.04 | $12.94 | $12.95 | $12.85 | 23,866 |
| 2023-06-08 | $13.02 | $13.05 | $13.01 | $13.02 | $12.92 | 22,995 |
| 2023-06-07 | $12.95 | $13.03 | $12.93 | $13.01 | $12.91 | 54,444 |
| 2023-06-06 | $12.90 | $12.92 | $12.79 | $12.92 | $12.82 | 69,048 |
| 2023-06-05 | $12.95 | $12.95 | $12.85 | $12.87 | $12.77 | 19,206 |
| 2023-06-02 | $12.91 | $12.98 | $12.80 | $12.91 | $12.81 | 54,004 |
| 2023-06-01 | $12.83 | $12.85 | $12.70 | $12.79 | $12.69 | 106,052 |
| 2023-05-31 | $12.60 | $12.74 | $12.59 | $12.72 | $12.62 | 58,685 |
| 2023-05-30 | $12.58 | $12.70 | $12.55 | $12.60 | $12.50 | 113,211 |
| 2023-05-26 | $12.55 | $12.59 | $12.51 | $12.55 | $12.45 | 74,646 |
| 2023-05-25 | $12.58 | $12.62 | $12.47 | $12.50 | $12.40 | 72,850 |
| 2023-05-24 | $12.80 | $12.80 | $12.58 | $12.61 | $12.51 | 56,599 |
| 2023-05-23 | $12.77 | $12.87 | $12.70 | $12.70 | $12.60 | 52,277 |
| 2023-05-22 | $12.86 | $12.96 | $12.84 | $12.84 | $12.74 | 43,014 |
| 2023-05-19 | $12.95 | $13.01 | $12.76 | $12.77 | $12.67 | 49,657 |
| 2023-05-18 | $13.12 | $13.16 | $13.00 | $13.02 | $12.81 | 53,096 |
| 2023-05-17 | $13.12 | $13.18 | $13.03 | $13.14 | $12.93 | 37,692 |
| 2023-05-16 | $13.15 | $13.27 | $13.08 | $13.11 | $12.90 | 35,492 |
| 2023-05-15 | $13.19 | $13.21 | $13.10 | $13.12 | $12.91 | 45,534 |
| 2023-05-12 | $13.16 | $13.17 | $13.06 | $13.12 | $13.12 | 25,273 |
| 2023-05-11 | $13.27 | $13.27 | $13.10 | $13.18 | $13.18 | 52,350 |
| 2023-05-10 | $13.30 | $13.30 | $13.14 | $13.20 | $13.20 | 38,889 |
| 2023-05-09 | $13.15 | $13.19 | $13.07 | $13.17 | $13.17 | 47,028 |
| 2023-05-08 | $13.10 | $13.12 | $12.97 | $13.07 | $13.07 | 50,554 |
| 2023-05-05 | $13.00 | $13.11 | $12.98 | $13.08 | $13.08 | 46,998 |
| 2023-05-04 | $13.00 | $13.00 | $12.84 | $12.92 | $12.92 | 75,611 |
| 2023-05-03 | $12.97 | $13.12 | $12.97 | $12.97 | $12.97 | 56,681 |
| 2023-05-02 | $13.15 | $13.16 | $12.97 | $12.97 | $12.97 | 62,048 |
| 2023-05-01 | $13.15 | $13.79 | $13.11 | $13.19 | $13.19 | 66,583 |
| 2023-04-28 | $13.16 | $13.16 | $13.08 | $13.11 | $13.11 | 48,481 |
| 2023-04-27 | $12.96 | $13.15 | $12.96 | $13.08 | $13.08 | 65,025 |
| 2023-04-26 | $12.96 | $13.11 | $12.93 | $12.96 | $12.96 | 206,321 |
| 2023-04-25 | $13.38 | $13.38 | $13.10 | $13.15 | $13.15 | 50,496 |
| 2023-04-24 | $13.32 | $13.34 | $13.26 | $13.29 | $13.29 | 48,368 |
| 2023-04-21 | $13.29 | $13.29 | $13.18 | $13.23 | $13.23 | 53,020 |
| 2023-04-20 | $13.26 | $13.32 | $13.22 | $13.22 | $13.22 | 45,701 |
| 2023-04-19 | $13.24 | $13.34 | $13.15 | $13.26 | $13.26 | 110,018 |
| 2023-04-18 | $13.41 | $13.46 | $13.38 | $13.38 | $13.27 | 55,402 |
| 2023-04-17 | $13.41 | $13.46 | $13.31 | $13.37 | $13.26 | 93,580 |
| 2023-04-14 | $13.50 | $13.52 | $13.39 | $13.42 | $13.42 | 86,114 |
| 2023-04-13 | $13.30 | $13.49 | $13.30 | $13.49 | $13.49 | 102,555 |
| 2023-04-12 | $13.20 | $13.25 | $13.12 | $13.25 | $13.25 | 112,604 |
| 2023-04-11 | $13.05 | $13.20 | $13.02 | $13.16 | $13.16 | 167,066 |
| 2023-04-10 | $12.99 | $13.01 | $12.89 | $13.01 | $13.01 | 63,295 |
| 2023-04-06 | $12.99 | $12.99 | $12.90 | $12.96 | $12.96 | 54,606 |
| 2023-04-05 | $13.04 | $13.09 | $12.88 | $12.93 | $12.93 | 58,490 |
| 2023-04-04 | $13.14 | $13.21 | $13.04 | $13.05 | $13.05 | 54,870 |
| 2023-04-03 | $13.03 | $13.17 | $13.03 | $13.15 | $13.15 | 100,125 |
| 2023-03-31 | $12.87 | $12.98 | $12.87 | $12.90 | $12.90 | 39,172 |
| 2023-03-30 | $12.87 | $12.92 | $12.80 | $12.88 | $12.88 | 60,932 |
| 2023-03-29 | $12.76 | $12.80 | $12.65 | $12.80 | $12.80 | 38,563 |
| 2023-03-28 | $12.60 | $12.64 | $12.55 | $12.64 | $12.64 | 31,786 |
| 2023-03-27 | $12.66 | $12.68 | $12.51 | $12.57 | $12.57 | 51,866 |
| 2023-03-24 | $12.68 | $12.68 | $12.51 | $12.57 | $12.57 | 52,235 |
| 2023-03-23 | $12.58 | $12.65 | $12.49 | $12.63 | $12.63 | 81,688 |
| 2023-03-22 | $12.78 | $12.78 | $12.55 | $12.55 | $12.55 | 97,679 |
| 2023-03-21 | $12.62 | $12.84 | $12.61 | $12.80 | $12.69 | 91,925 |
| 2023-03-20 | $12.54 | $12.56 | $12.45 | $12.49 | $12.39 | 31,184 |
| 2023-03-17 | $12.68 | $12.68 | $12.43 | $12.48 | $12.38 | 73,776 |
| 2023-03-16 | $12.42 | $12.69 | $12.42 | $12.68 | $12.57 | 82,191 |
| 2023-03-15 | $12.98 | $12.98 | $12.41 | $12.43 | $12.33 | 315,716 |
| 2023-03-14 | $12.93 | $13.17 | $12.90 | $12.97 | $12.86 | 44,696 |
| 2023-03-13 | $13.22 | $13.22 | $12.73 | $12.82 | $12.71 | 75,007 |
| 2023-03-10 | $13.41 | $13.45 | $13.18 | $13.25 | $13.14 | 52,540 |
| 2023-03-09 | $13.57 | $13.57 | $13.32 | $13.35 | $13.24 | 48,700 |
| 2023-03-08 | $13.60 | $13.66 | $13.45 | $13.50 | $13.39 | 32,345 |
| 2023-03-07 | $13.69 | $13.71 | $13.53 | $13.55 | $13.44 | 46,920 |
| 2023-03-06 | $13.64 | $13.78 | $13.55 | $13.67 | $13.56 | 59,463 |
| 2023-03-03 | $13.48 | $13.64 | $13.48 | $13.59 | $13.48 | 42,180 |
| 2023-03-02 | $13.50 | $13.51 | $13.37 | $13.48 | $13.37 | 71,561 |
| 2023-03-01 | $13.62 | $13.64 | $13.46 | $13.50 | $13.39 | 54,568 |
| 2023-02-28 | $13.58 | $13.65 | $13.55 | $13.59 | $13.48 | 53,782 |
| 2023-02-27 | $13.55 | $13.60 | $13.44 | $13.54 | $13.43 | 68,128 |
| 2023-02-24 | $13.47 | $13.52 | $13.42 | $13.50 | $13.39 | 32,785 |
| 2023-02-23 | $13.40 | $13.51 | $13.37 | $13.49 | $13.38 | 32,103 |
| 2023-02-22 | $13.32 | $13.40 | $13.32 | $13.40 | $13.29 | 47,691 |
| 2023-02-21 | $13.54 | $13.54 | $13.20 | $13.21 | $13.10 | 96,348 |
| 2023-02-17 | $13.55 | $13.60 | $13.48 | $13.54 | $13.43 | 42,366 |
| 2023-02-16 | $13.58 | $13.58 | $13.51 | $13.53 | $13.42 | 60,145 |
| 2023-02-15 | $13.69 | $13.72 | $13.60 | $13.68 | $13.46 | 92,925 |
| 2023-02-14 | $13.72 | $13.73 | $13.63 | $13.64 | $13.42 | 40,118 |
| 2023-02-13 | $13.67 | $13.74 | $13.64 | $13.65 | $13.43 | 69,596 |
| 2023-02-10 | $13.65 | $13.70 | $13.60 | $13.62 | $13.40 | 61,190 |
| 2023-02-09 | $13.83 | $13.84 | $13.65 | $13.66 | $13.44 | 40,644 |
| 2023-02-08 | $13.84 | $13.85 | $13.72 | $13.75 | $13.53 | 42,190 |
| 2023-02-07 | $13.75 | $13.84 | $13.70 | $13.84 | $13.62 | 39,280 |
| 2023-02-06 | $13.85 | $13.90 | $13.68 | $13.75 | $13.53 | 59,897 |
| 2023-02-03 | $14.01 | $14.06 | $13.80 | $13.85 | $13.63 | 118,861 |
| 2023-02-02 | $13.91 | $14.01 | $13.85 | $13.92 | $13.70 | 85,400 |
| 2023-02-01 | $13.82 | $13.82 | $13.66 | $13.77 | $13.55 | 63,374 |
| 2023-01-31 | $13.70 | $13.70 | $13.61 | $13.70 | $13.48 | 44,847 |
| 2023-01-30 | $13.51 | $13.62 | $13.50 | $13.60 | $13.38 | 42,478 |
| 2023-01-27 | $13.49 | $13.58 | $13.48 | $13.51 | $13.29 | 84,682 |
| 2023-01-26 | $13.58 | $13.63 | $13.46 | $13.51 | $13.29 | 77,434 |
| 2023-01-25 | $13.59 | $13.59 | $13.46 | $13.53 | $13.31 | 41,516 |
| 2023-01-24 | $13.66 | $13.71 | $13.57 | $13.60 | $13.38 | 49,793 |
| 2023-01-23 | $13.59 | $13.64 | $13.58 | $13.64 | $13.42 | 64,757 |
| 2023-01-20 | $13.57 | $13.60 | $13.56 | $13.58 | $13.36 | 47,254 |
| 2023-01-19 | $13.64 | $13.67 | $13.58 | $13.64 | $13.32 | 50,390 |
| 2023-01-18 | $13.66 | $13.75 | $13.55 | $13.64 | $13.32 | 73,619 |
| 2023-01-17 | $13.63 | $13.66 | $13.44 | $13.53 | $13.21 | 85,037 |
| 2023-01-13 | $13.49 | $13.64 | $13.38 | $13.62 | $13.30 | 85,437 |
| 2023-01-12 | $13.40 | $13.49 | $13.37 | $13.48 | $13.16 | 57,957 |
| 2023-01-11 | $13.29 | $13.35 | $13.29 | $13.34 | $13.02 | 67,126 |
| 2023-01-10 | $13.18 | $13.28 | $13.10 | $13.25 | $12.94 | 46,666 |
| 2023-01-09 | $13.16 | $13.24 | $13.13 | $13.17 | $12.86 | 66,903 |
| 2023-01-06 | $12.90 | $13.10 | $12.90 | $13.10 | $12.79 | 29,585 |
| 2023-01-05 | $12.85 | $12.97 | $12.79 | $12.80 | $12.50 | 67,422 |
| 2023-01-04 | $12.86 | $13.04 | $12.86 | $12.92 | $12.61 | 88,755 |
| 2023-01-03 | $12.85 | $12.88 | $12.69 | $12.77 | $12.47 | 59,919 |
| 2022-12-30 | $12.73 | $12.73 | $12.63 | $12.68 | $12.38 | 142,433 |
| 2022-12-29 | $12.71 | $12.80 | $12.62 | $12.73 | $12.43 | 51,854 |
| 2022-12-28 | $12.80 | $12.80 | $12.61 | $12.64 | $12.34 | 134,934 |
| 2022-12-27 | $12.96 | $12.96 | $12.71 | $12.75 | $12.45 | 63,545 |
| 2022-12-23 | $12.82 | $12.97 | $12.81 | $12.97 | $12.66 | 87,345 |
| 2022-12-22 | $12.92 | $13.08 | $12.77 | $12.77 | $12.47 | 125,655 |
| 2022-12-21 | $13.02 | $13.04 | $12.95 | $13.00 | $12.69 | 87,963 |
| 2022-12-20 | $12.92 | $13.03 | $12.87 | $12.98 | $12.67 | 268,468 |
| 2022-12-19 | $12.97 | $13.04 | $12.95 | $13.00 | $12.59 | 109,387 |
| 2022-12-16 | $12.90 | $13.01 | $12.88 | $12.97 | $12.56 | 112,890 |
| 2022-12-15 | $12.91 | $13.00 | $12.91 | $12.94 | $12.53 | 48,789 |
| 2022-12-14 | $13.04 | $13.05 | $12.91 | $13.00 | $12.59 | 88,196 |
| 2022-12-13 | $13.19 | $13.19 | $12.92 | $13.02 | $12.61 | 117,701 |
| 2022-12-12 | $12.97 | $13.00 | $12.92 | $12.99 | $12.58 | 132,745 |
| 2022-12-09 | $13.08 | $13.08 | $12.87 | $12.92 | $12.51 | 86,601 |
| 2022-12-08 | $13.22 | $13.32 | $13.00 | $13.08 | $12.67 | 80,871 |
| 2022-12-07 | $13.16 | $13.36 | $13.16 | $13.19 | $12.77 | 64,529 |
| 2022-12-06 | $13.28 | $13.28 | $13.15 | $13.15 | $12.74 | 57,592 |
| 2022-12-05 | $13.38 | $13.38 | $13.23 | $13.27 | $12.85 | 57,127 |
| 2022-12-02 | $13.48 | $13.48 | $13.26 | $13.37 | $12.95 | 131,985 |
| 2022-12-01 | $13.70 | $13.75 | $13.50 | $13.51 | $13.08 | 67,900 |
| 2022-11-30 | $13.28 | $13.62 | $13.27 | $13.62 | $13.19 | 100,122 |
| 2022-11-29 | $13.19 | $13.26 | $13.16 | $13.24 | $12.82 | 31,517 |
| 2022-11-28 | $13.13 | $13.19 | $13.05 | $13.16 | $12.75 | 81,495 |
| 2022-11-25 | $13.14 | $13.19 | $13.12 | $13.12 | $12.71 | 18,227 |
| 2022-11-23 | $13.18 | $13.23 | $13.09 | $13.12 | $13.12 | 33,924 |
| 2022-11-22 | $13.05 | $13.15 | $13.02 | $13.15 | $13.15 | 63,884 |
| 2022-11-21 | $12.96 | $13.02 | $12.92 | $12.99 | $12.99 | 53,983 |
| 2022-11-18 | $13.02 | $13.11 | $12.96 | $12.97 | $12.97 | 47,512 |
| 2022-11-17 | $13.01 | $13.09 | $12.98 | $13.03 | $12.92 | 52,706 |
| 2022-11-16 | $12.98 | $13.11 | $12.98 | $13.06 | $12.95 | 70,284 |
| 2022-11-15 | $12.99 | $13.04 | $12.94 | $12.97 | $12.87 | 43,678 |
| 2022-11-14 | $12.91 | $12.97 | $12.82 | $12.83 | $12.73 | 29,247 |
| 2022-11-11 | $13.03 | $13.03 | $12.91 | $12.91 | $12.81 | 39,202 |
| 2022-11-10 | $13.01 | $13.01 | $12.89 | $12.95 | $12.85 | 55,980 |
| 2022-11-09 | $12.85 | $12.85 | $12.68 | $12.69 | $12.59 | 50,767 |
| 2022-11-08 | $12.81 | $12.88 | $12.80 | $12.82 | $12.72 | 36,200 |
| 2022-11-07 | $12.78 | $12.79 | $12.74 | $12.76 | $12.66 | 44,821 |
| 2022-11-04 | $12.75 | $12.85 | $12.70 | $12.74 | $12.64 | 47,083 |
| 2022-11-03 | $12.67 | $12.70 | $12.56 | $12.67 | $12.57 | 52,419 |
| 2022-11-02 | $12.81 | $12.83 | $12.71 | $12.72 | $12.62 | 70,303 |
| 2022-11-01 | $12.77 | $12.80 | $12.69 | $12.78 | $12.68 | 88,905 |
| 2022-10-31 | $12.53 | $12.60 | $12.44 | $12.59 | $12.49 | 41,502 |
| 2022-10-28 | $12.36 | $12.54 | $12.36 | $12.52 | $12.42 | 44,638 |
| 2022-10-27 | $12.44 | $12.52 | $12.39 | $12.41 | $12.31 | 55,876 |
| 2022-10-26 | $12.48 | $12.50 | $12.40 | $12.44 | $12.34 | 43,631 |
| 2022-10-25 | $12.36 | $12.45 | $12.36 | $12.45 | $12.35 | 36,241 |
| 2022-10-24 | $12.33 | $12.42 | $12.27 | $12.33 | $12.23 | 52,808 |
| 2022-10-21 | $12.15 | $12.29 | $12.12 | $12.27 | $12.17 | 37,546 |
| 2022-10-20 | $12.20 | $12.27 | $12.10 | $12.12 | $12.02 | 43,282 |
| 2022-10-19 | $12.36 | $12.40 | $12.25 | $12.27 | $12.07 | 62,486 |
| 2022-10-18 | $12.31 | $12.40 | $12.27 | $12.37 | $12.16 | 90,531 |
| 2022-10-17 | $12.16 | $12.33 | $12.15 | $12.18 | $11.98 | 73,435 |
| 2022-10-14 | $12.14 | $12.15 | $11.98 | $11.99 | $11.79 | 43,758 |
| 2022-10-13 | $12.00 | $12.13 | $11.91 | $12.12 | $11.92 | 82,326 |
| 2022-10-12 | $12.11 | $12.21 | $12.08 | $12.08 | $11.88 | 51,290 |
| 2022-10-11 | $12.18 | $12.26 | $12.14 | $12.17 | $11.97 | 55,600 |
| 2022-10-10 | $12.36 | $12.37 | $12.13 | $12.13 | $11.93 | 80,487 |
| 2022-10-07 | $12.40 | $12.43 | $12.28 | $12.35 | $12.35 | 68,972 |
| 2022-10-06 | $12.51 | $12.51 | $12.41 | $12.43 | $12.43 | 55,337 |
| 2022-10-05 | $12.60 | $12.60 | $12.43 | $12.51 | $12.51 | 52,605 |
| 2022-10-04 | $12.57 | $12.72 | $12.49 | $12.67 | $12.67 | 60,764 |
| 2022-10-03 | $12.35 | $12.41 | $12.28 | $12.39 | $12.39 | 57,951 |
| 2022-09-30 | $12.22 | $12.30 | $12.15 | $12.22 | $12.22 | 119,907 |
| 2022-09-29 | $12.45 | $12.45 | $12.19 | $12.22 | $12.22 | 48,000 |
| 2022-09-28 | $12.33 | $12.50 | $12.24 | $12.50 | $12.50 | 50,616 |
| 2022-09-27 | $12.39 | $12.45 | $12.32 | $12.33 | $12.33 | 50,753 |
| 2022-09-26 | $12.44 | $12.65 | $11.91 | $12.33 | $12.33 | 126,115 |
| 2022-09-23 | $12.97 | $12.97 | $12.54 | $12.61 | $12.61 | 187,244 |
| 2022-09-22 | $13.03 | $13.06 | $12.90 | $12.97 | $12.97 | 45,640 |
| 2022-09-21 | $13.12 | $13.16 | $13.03 | $13.04 | $13.04 | 28,898 |
| 2022-09-20 | $13.25 | $13.26 | $13.14 | $13.16 | $13.05 | 29,308 |
| 2022-09-19 | $13.27 | $13.36 | $13.27 | $13.30 | $13.19 | 33,415 |
| 2022-09-16 | $13.31 | $13.38 | $13.21 | $13.38 | $13.27 | 61,092 |
| 2022-09-15 | $13.54 | $13.55 | $13.36 | $13.36 | $13.25 | 44,140 |
| 2022-09-14 | $13.54 | $13.64 | $13.53 | $13.60 | $13.49 | 35,501 |
| 2022-09-13 | $13.55 | $13.59 | $13.46 | $13.51 | $13.40 | 40,626 |
| 2022-09-12 | $13.71 | $13.78 | $13.64 | $13.64 | $13.53 | 37,525 |
| 2022-09-09 | $13.75 | $13.82 | $13.60 | $13.66 | $13.55 | 45,505 |
| 2022-09-08 | $13.55 | $13.71 | $13.55 | $13.68 | $13.57 | 59,153 |
| 2022-09-07 | $13.45 | $13.63 | $13.45 | $13.59 | $13.48 | 40,056 |
| 2022-09-06 | $13.57 | $13.57 | $13.44 | $13.45 | $13.34 | 54,762 |
| 2022-09-02 | $13.66 | $13.78 | $13.52 | $13.59 | $13.48 | 41,130 |
| 2022-09-01 | $13.68 | $13.75 | $13.56 | $13.57 | $13.46 | 72,327 |
| 2022-08-31 | $13.79 | $13.91 | $13.64 | $13.74 | $13.63 | 50,266 |
| 2022-08-30 | $13.96 | $14.02 | $13.67 | $13.76 | $13.65 | 70,110 |
| 2022-08-29 | $14.07 | $14.07 | $13.96 | $13.99 | $13.88 | 55,537 |
| 2022-08-26 | $14.36 | $14.40 | $14.09 | $14.10 | $14.10 | 46,457 |
| 2022-08-25 | $14.30 | $14.33 | $14.19 | $14.33 | $14.33 | 45,788 |
| 2022-08-24 | $14.12 | $14.25 | $14.08 | $14.23 | $14.23 | 66,214 |
| 2022-08-23 | $14.00 | $14.17 | $13.99 | $14.08 | $14.08 | 48,544 |
| 2022-08-22 | $13.97 | $14.02 | $13.90 | $13.98 | $13.98 | 129,628 |
| 2022-08-19 | $14.32 | $14.32 | $14.15 | $14.16 | $14.05 | 59,493 |
| 2022-08-18 | $14.36 | $14.39 | $14.31 | $14.39 | $14.28 | 35,785 |
| 2022-08-17 | $14.38 | $14.44 | $14.26 | $14.31 | $14.20 | 222,804 |
| 2022-08-16 | $14.40 | $14.41 | $14.28 | $14.38 | $14.27 | 64,519 |
| 2022-08-15 | $14.37 | $14.41 | $14.32 | $14.36 | $14.25 | 49,651 |
| 2022-08-12 | $14.25 | $14.37 | $14.25 | $14.32 | $14.21 | 51,370 |
| 2022-08-11 | $14.23 | $14.34 | $14.15 | $14.16 | $14.05 | 68,410 |
| 2022-08-10 | $14.08 | $14.23 | $14.08 | $14.15 | $14.04 | 47,068 |
| 2022-08-09 | $14.01 | $14.07 | $13.97 | $14.01 | $13.90 | 46,013 |
| 2022-08-08 | $13.99 | $14.09 | $13.94 | $14.01 | $13.90 | 42,173 |
| 2022-08-05 | $13.99 | $14.01 | $13.90 | $13.95 | $13.85 | 41,476 |
| 2022-08-04 | $13.99 | $14.06 | $13.99 | $14.03 | $13.92 | 49,614 |
| 2022-08-03 | $13.79 | $13.97 | $13.78 | $13.91 | $13.81 | 43,567 |
| 2022-08-02 | $13.69 | $13.82 | $13.67 | $13.72 | $13.62 | 49,735 |
| 2022-08-01 | $13.48 | $13.73 | $13.39 | $13.69 | $13.59 | 84,630 |
| 2022-07-29 | $13.40 | $13.50 | $13.40 | $13.44 | $13.34 | 51,704 |
| 2022-07-28 | $13.35 | $13.45 | $13.30 | $13.38 | $13.28 | 92,085 |
| 2022-07-27 | $13.18 | $13.37 | $13.16 | $13.33 | $13.23 | 24,636 |
| 2022-07-26 | $13.17 | $13.19 | $13.08 | $13.14 | $13.04 | 76,885 |
| 2022-07-25 | $13.14 | $13.25 | $13.13 | $13.18 | $13.08 | 63,493 |
| 2022-07-22 | $13.14 | $13.20 | $13.05 | $13.09 | $12.99 | 81,886 |
| 2022-07-21 | $12.92 | $13.09 | $12.92 | $13.08 | $12.98 | 42,440 |
| 2022-07-20 | $12.87 | $12.99 | $12.80 | $12.90 | $12.80 | 95,545 |
| 2022-07-19 | $12.86 | $12.97 | $12.82 | $12.95 | $12.75 | 68,821 |
| 2022-07-18 | $12.89 | $12.89 | $12.71 | $12.77 | $12.57 | 49,941 |
| 2022-07-15 | $12.82 | $12.84 | $12.76 | $12.82 | $12.62 | 52,927 |
| 2022-07-14 | $12.72 | $12.82 | $12.70 | $12.79 | $12.59 | 49,188 |
| 2022-07-13 | $12.80 | $12.89 | $12.79 | $12.86 | $12.66 | 49,054 |
| 2022-07-12 | $12.86 | $12.97 | $12.85 | $12.91 | $12.71 | 53,538 |
| 2022-07-11 | $12.89 | $12.94 | $12.80 | $12.86 | $12.66 | 49,134 |
| 2022-07-08 | $12.92 | $12.95 | $12.80 | $12.92 | $12.72 | 59,992 |
| 2022-07-07 | $12.89 | $12.99 | $12.87 | $12.98 | $12.78 | 76,591 |
| 2022-07-06 | $12.98 | $12.98 | $12.88 | $12.89 | $12.69 | 27,460 |
| 2022-07-05 | $13.00 | $13.00 | $12.88 | $12.94 | $12.74 | 96,229 |
| 2022-07-01 | $13.03 | $13.08 | $12.97 | $13.05 | $12.85 | 62,629 |
| 2022-06-30 | $12.86 | $13.01 | $12.81 | $13.01 | $12.81 | 61,089 |
| 2022-06-29 | $12.98 | $13.03 | $12.92 | $12.95 | $12.75 | 47,550 |
| 2022-06-28 | $13.06 | $13.14 | $12.92 | $12.98 | $12.78 | 43,699 |
| 2022-06-27 | $13.10 | $13.10 | $13.00 | $13.06 | $12.86 | 47,560 |
| 2022-06-24 | $13.08 | $13.18 | $13.07 | $13.12 | $12.92 | 76,303 |
| 2022-06-23 | $12.98 | $13.08 | $12.98 | $13.06 | $12.86 | 20,397 |
| 2022-06-22 | $12.89 | $13.07 | $12.89 | $13.00 | $12.80 | 45,816 |
| 2022-06-21 | $13.04 | $13.14 | $12.95 | $12.98 | $12.78 | 54,217 |
| 2022-06-17 | $13.06 | $13.16 | $13.05 | $13.10 | $12.79 | 68,089 |
| 2022-06-16 | $13.28 | $13.30 | $13.00 | $13.02 | $12.71 | 68,724 |
| 2022-06-15 | $13.35 | $13.50 | $13.33 | $13.41 | $13.09 | 66,748 |
| 2022-06-14 | $13.22 | $13.50 | $13.22 | $13.38 | $13.07 | 103,631 |
| 2022-06-13 | $13.56 | $13.56 | $13.20 | $13.25 | $12.94 | 107,913 |
| 2022-06-10 | $13.87 | $13.88 | $13.73 | $13.74 | $13.42 | 53,632 |
| 2022-06-09 | $14.10 | $14.17 | $13.97 | $13.98 | $13.65 | 56,873 |
| 2022-06-08 | $14.22 | $14.25 | $14.14 | $14.18 | $13.85 | 46,545 |
| 2022-06-07 | $14.15 | $14.28 | $14.15 | $14.28 | $13.94 | 25,582 |
| 2022-06-06 | $14.12 | $14.26 | $14.12 | $14.19 | $13.86 | 69,764 |
| 2022-06-03 | $14.23 | $14.25 | $14.15 | $14.22 | $13.89 | 26,867 |
| 2022-06-02 | $14.23 | $14.33 | $14.21 | $14.25 | $13.92 | 43,088 |
| 2022-06-01 | $14.25 | $14.28 | $14.10 | $14.19 | $13.86 | 55,361 |
| 2022-05-31 | $14.28 | $14.39 | $14.12 | $14.20 | $13.87 | 66,075 |
| 2022-05-27 | $14.19 | $14.30 | $14.16 | $14.30 | $13.96 | 58,781 |
| 2022-05-26 | $13.95 | $14.18 | $13.95 | $14.11 | $13.78 | 36,371 |
| 2022-05-25 | $13.77 | $14.00 | $13.77 | $13.93 | $13.60 | 68,727 |
| 2022-05-24 | $13.78 | $13.88 | $13.70 | $13.80 | $13.48 | 81,892 |
| 2022-05-23 | $13.80 | $13.85 | $13.74 | $13.79 | $13.47 | 44,736 |
| 2022-05-20 | $13.73 | $13.83 | $13.70 | $13.72 | $13.40 | 51,897 |
| 2022-05-19 | $13.76 | $13.87 | $13.74 | $13.82 | $13.50 | 37,656 |
| 2022-05-18 | $13.99 | $13.99 | $13.78 | $13.91 | $13.48 | 44,662 |
| 2022-05-17 | $13.96 | $14.02 | $13.90 | $14.02 | $13.59 | 52,592 |
| 2022-05-16 | $13.89 | $13.90 | $13.81 | $13.87 | $13.44 | 57,162 |
| 2022-05-13 | $13.92 | $14.03 | $13.86 | $13.91 | $13.48 | 76,959 |
| 2022-05-12 | $14.08 | $14.10 | $13.87 | $13.96 | $13.53 | 73,597 |
| 2022-05-11 | $14.26 | $14.34 | $14.15 | $14.17 | $13.73 | 120,114 |
| 2022-05-10 | $14.41 | $14.47 | $14.24 | $14.36 | $13.92 | 62,218 |
| 2022-05-09 | $14.47 | $14.67 | $14.30 | $14.31 | $13.87 | 51,650 |
| 2022-05-06 | $14.68 | $14.70 | $14.53 | $14.55 | $14.10 | 21,410 |
| 2022-05-05 | $14.92 | $14.93 | $14.62 | $14.69 | $14.24 | 48,024 |
| 2022-05-04 | $14.83 | $15.03 | $14.77 | $15.03 | $14.57 | 52,807 |
| 2022-05-03 | $14.75 | $14.91 | $14.75 | $14.84 | $14.38 | 58,578 |
| 2022-05-02 | $15.02 | $15.02 | $14.79 | $14.80 | $14.34 | 46,664 |
| 2022-04-29 | $15.03 | $15.03 | $14.87 | $14.95 | $14.49 | 44,410 |
| 2022-04-28 | $15.03 | $15.10 | $14.93 | $15.05 | $14.58 | 28,959 |
| 2022-04-27 | $15.16 | $15.16 | $14.89 | $14.90 | $14.44 | 48,761 |
| 2022-04-26 | $15.15 | $15.15 | $15.03 | $15.07 | $14.60 | 40,632 |
| 2022-04-25 | $15.11 | $15.19 | $15.08 | $15.15 | $14.68 | 27,103 |
| 2022-04-22 | $15.21 | $15.22 | $15.08 | $15.12 | $14.65 | 42,616 |
| 2022-04-21 | $15.22 | $15.28 | $15.15 | $15.21 | $14.74 | 53,196 |
| 2022-04-20 | $15.13 | $15.24 | $15.06 | $15.22 | $14.75 | 52,453 |
| 2022-04-19 | $15.08 | $15.20 | $15.08 | $15.18 | $14.61 | 50,493 |
| 2022-04-18 | $15.13 | $15.15 | $15.01 | $15.07 | $14.50 | 47,638 |
| 2022-04-14 | $15.22 | $15.32 | $15.10 | $15.11 | $14.54 | 65,214 |
| 2022-04-13 | $15.20 | $15.32 | $15.19 | $15.29 | $14.72 | 47,377 |
| 2022-04-12 | $15.12 | $15.32 | $15.12 | $15.21 | $14.64 | 51,742 |
| 2022-04-11 | $15.27 | $15.36 | $15.10 | $15.10 | $14.53 | 44,067 |
| 2022-04-08 | $15.38 | $15.45 | $15.35 | $15.35 | $14.77 | 24,613 |
| 2022-04-07 | $15.48 | $15.56 | $15.37 | $15.42 | $14.84 | 40,163 |
| 2022-04-06 | $15.55 | $15.62 | $15.36 | $15.43 | $14.85 | 51,862 |
| 2022-04-05 | $15.78 | $15.80 | $15.55 | $15.58 | $14.99 | 39,806 |
| 2022-04-04 | $15.65 | $15.84 | $15.64 | $15.81 | $15.22 | 57,908 |
| 2022-04-01 | $15.59 | $15.70 | $15.53 | $15.65 | $15.06 | 72,222 |
| 2022-03-31 | $15.37 | $15.52 | $15.37 | $15.50 | $14.92 | 46,627 |
| 2022-03-30 | $15.32 | $15.43 | $15.32 | $15.35 | $14.77 | 52,056 |
| 2022-03-29 | $15.05 | $15.35 | $15.05 | $15.35 | $14.77 | 109,581 |
| 2022-03-28 | $15.03 | $15.07 | $15.00 | $15.03 | $14.47 | 44,954 |
| 2022-03-25 | $15.20 | $15.21 | $14.96 | $15.03 | $14.47 | 105,996 |
| 2022-03-24 | $15.20 | $15.20 | $15.08 | $15.14 | $14.57 | 71,720 |
| 2022-03-23 | $15.18 | $15.22 | $15.12 | $15.12 | $14.55 | 69,439 |
| 2022-03-22 | $15.12 | $15.30 | $15.12 | $15.27 | $14.70 | 86,056 |
| 2022-03-21 | $15.56 | $15.63 | $15.33 | $15.34 | $14.66 | 64,596 |
| 2022-03-18 | $15.75 | $15.77 | $15.48 | $15.53 | $14.84 | 75,953 |
| 2022-03-17 | $15.25 | $15.91 | $15.25 | $15.86 | $15.16 | 142,367 |
| 2022-03-16 | $15.07 | $15.36 | $15.07 | $15.25 | $14.58 | 61,196 |
| 2022-03-15 | $14.90 | $15.17 | $14.87 | $15.04 | $14.38 | 44,036 |
| 2022-03-14 | $15.36 | $15.36 | $14.89 | $14.93 | $14.27 | 73,321 |
| 2022-03-11 | $15.45 | $15.47 | $15.37 | $15.38 | $14.70 | 85,166 |
| 2022-03-10 | $15.50 | $15.50 | $15.36 | $15.40 | $14.72 | 96,196 |
| 2022-03-09 | $15.52 | $15.61 | $15.51 | $15.53 | $14.84 | 26,051 |
| 2022-03-08 | $15.55 | $15.59 | $15.41 | $15.44 | $14.76 | 46,929 |
| 2022-03-07 | $15.71 | $15.75 | $15.41 | $15.50 | $14.82 | 77,053 |
| 2022-03-04 | $15.88 | $15.88 | $15.75 | $15.77 | $15.07 | 47,881 |
| 2022-03-03 | $15.96 | $15.97 | $15.86 | $15.89 | $15.19 | 40,366 |
| 2022-03-02 | $15.85 | $16.01 | $15.80 | $15.95 | $15.25 | 54,149 |
| 2022-03-01 | $15.87 | $15.89 | $15.68 | $15.84 | $15.14 | 67,374 |
| 2022-02-28 | $15.60 | $15.77 | $15.60 | $15.74 | $15.04 | 79,966 |
| 2022-02-25 | $15.53 | $15.72 | $15.53 | $15.71 | $15.02 | 49,085 |
| 2022-02-24 | $15.30 | $15.60 | $15.12 | $15.60 | $14.91 | 134,125 |
| 2022-02-23 | $15.58 | $15.66 | $15.54 | $15.58 | $14.89 | 32,234 |
| 2022-02-22 | $15.66 | $15.73 | $15.53 | $15.54 | $14.85 | 57,635 |
| 2022-02-18 | $15.79 | $16.05 | $15.73 | $15.74 | $15.04 | 49,763 |
| 2022-02-17 | $15.97 | $15.98 | $15.78 | $15.88 | $15.18 | 79,576 |
| 2022-02-16 | $15.81 | $15.96 | $15.75 | $15.95 | $15.25 | 62,319 |
| 2022-02-15 | $15.89 | $15.98 | $15.86 | $15.90 | $15.10 | 55,626 |
| 2022-02-14 | $15.86 | $15.91 | $15.71 | $15.85 | $15.05 | 161,113 |
| 2022-02-11 | $16.02 | $16.07 | $15.83 | $15.86 | $15.06 | 86,037 |
| 2022-02-10 | $16.17 | $16.17 | $15.90 | $16.06 | $15.25 | 132,603 |
| 2022-02-09 | $16.28 | $16.28 | $16.16 | $16.18 | $15.36 | 58,099 |
| 2022-02-08 | $16.14 | $16.19 | $16.08 | $16.09 | $15.28 | 40,707 |
| 2022-02-07 | $16.20 | $16.38 | $16.10 | $16.11 | $15.30 | 49,369 |
| 2022-02-04 | $16.22 | $16.27 | $16.10 | $16.18 | $15.36 | 45,479 |
| 2022-02-03 | $16.25 | $16.40 | $16.17 | $16.22 | $15.40 | 56,195 |
| 2022-02-02 | $16.40 | $16.50 | $16.38 | $16.41 | $15.58 | 73,491 |
| 2022-02-01 | $16.26 | $16.45 | $16.24 | $16.41 | $15.58 | 53,478 |
| 2022-01-31 | $16.20 | $16.28 | $16.15 | $16.25 | $15.43 | 33,334 |
| 2022-01-28 | $16.15 | $16.24 | $16.08 | $16.19 | $15.37 | 68,146 |
| 2022-01-27 | $16.20 | $16.31 | $16.16 | $16.20 | $15.38 | 66,668 |
| 2022-01-26 | $16.20 | $16.29 | $16.08 | $16.13 | $15.32 | 56,669 |
| 2022-01-25 | $15.68 | $16.11 | $15.63 | $16.11 | $15.30 | 128,398 |
| 2022-01-24 | $15.91 | $16.03 | $15.67 | $15.89 | $15.09 | 179,712 |
| 2022-01-21 | $16.57 | $16.57 | $16.25 | $16.25 | $15.43 | 109,134 |
| 2022-01-20 | $16.75 | $16.85 | $16.56 | $16.56 | $15.72 | 74,707 |
| 2022-01-19 | $16.89 | $17.00 | $16.87 | $16.88 | $15.93 | 93,938 |
| 2022-01-18 | $17.04 | $17.05 | $16.82 | $16.86 | $15.91 | 66,988 |
| 2022-01-14 | $17.11 | $17.13 | $17.04 | $17.05 | $16.09 | 77,983 |
| 2022-01-13 | $17.23 | $17.31 | $17.08 | $17.12 | $16.15 | 48,357 |
| 2022-01-12 | $17.27 | $17.34 | $17.13 | $17.24 | $16.27 | 38,668 |
| 2022-01-11 | $17.22 | $17.33 | $17.22 | $17.27 | $16.29 | 47,513 |
| 2022-01-10 | $17.13 | $17.31 | $17.06 | $17.18 | $16.21 | 51,982 |
| 2022-01-07 | $17.30 | $17.34 | $17.15 | $17.15 | $16.18 | 68,729 |
| 2022-01-06 | $17.12 | $17.46 | $17.05 | $17.46 | $16.47 | 56,199 |
| 2022-01-05 | $17.30 | $17.34 | $17.09 | $17.09 | $16.12 | 67,368 |
| 2022-01-04 | $17.29 | $17.29 | $17.16 | $17.25 | $16.28 | 78,862 |
| 2022-01-03 | $17.32 | $17.32 | $17.17 | $17.24 | $16.27 | 128,374 |
| 2021-12-31 | $16.90 | $17.43 | $16.88 | $17.34 | $16.36 | 285,758 |
| 2021-12-30 | $16.82 | $16.89 | $16.80 | $16.88 | $15.93 | 67,042 |
| 2021-12-29 | $16.75 | $16.83 | $16.75 | $16.78 | $15.83 | 69,744 |
| 2021-12-28 | $16.83 | $16.83 | $16.70 | $16.74 | $15.79 | 79,487 |
| 2021-12-27 | $16.75 | $16.82 | $16.69 | $16.82 | $15.87 | 92,728 |
| 2021-12-23 | $16.67 | $16.75 | $16.61 | $16.69 | $15.75 | 60,430 |
| 2021-12-22 | $16.58 | $16.66 | $16.51 | $16.65 | $15.71 | 61,009 |
| 2021-12-21 | $16.37 | $16.52 | $16.37 | $16.50 | $15.57 | 88,193 |
| 2021-12-20 | $16.64 | $16.74 | $16.40 | $16.42 | $15.39 | 85,311 |
| 2021-12-17 | $16.79 | $16.79 | $16.67 | $16.74 | $15.69 | 59,006 |
| 2021-12-16 | $16.89 | $16.89 | $16.77 | $16.83 | $15.78 | 76,830 |
| 2021-12-15 | $16.65 | $16.84 | $16.62 | $16.81 | $15.76 | 74,942 |
| 2021-12-14 | $16.61 | $16.68 | $16.56 | $16.66 | $15.62 | 80,432 |
| 2021-12-13 | $16.64 | $16.64 | $16.55 | $16.61 | $15.57 | 86,000 |
| 2021-12-10 | $16.68 | $16.68 | $16.57 | $16.63 | $15.59 | 81,360 |
| 2021-12-09 | $16.63 | $16.65 | $16.59 | $16.61 | $15.57 | 65,916 |
| 2021-12-08 | $16.77 | $16.77 | $16.56 | $16.63 | $15.59 | 58,761 |
| 2021-12-07 | $16.69 | $16.74 | $16.56 | $16.70 | $15.66 | 60,814 |
| 2021-12-06 | $16.44 | $16.54 | $16.42 | $16.51 | $15.48 | 78,581 |
| 2021-12-03 | $16.65 | $16.65 | $16.31 | $16.41 | $15.38 | 138,769 |
| 2021-12-02 | $16.55 | $16.64 | $16.49 | $16.61 | $15.57 | 124,263 |
| 2021-12-01 | $16.76 | $16.87 | $16.50 | $16.55 | $15.52 | 148,142 |
| 2021-11-30 | $16.79 | $16.81 | $16.55 | $16.59 | $15.55 | 89,862 |
| 2021-11-29 | $16.88 | $16.88 | $16.70 | $16.77 | $15.72 | 124,666 |
| 2021-11-26 | $16.80 | $16.82 | $16.27 | $16.65 | $15.61 | 61,416 |
| 2021-11-24 | $16.80 | $16.90 | $16.71 | $16.89 | $15.83 | 47,663 |
| 2021-11-23 | $16.94 | $17.09 | $16.65 | $16.79 | $15.74 | 219,700 |
| 2021-11-22 | $17.24 | $17.24 | $16.95 | $16.98 | $15.92 | 51,109 |
| 2021-11-19 | $17.20 | $17.24 | $17.12 | $17.12 | $16.05 | 33,345 |
| 2021-11-18 | $17.26 | $17.26 | $17.17 | $17.20 | $16.13 | 60,994 |
| 2021-11-17 | $17.36 | $17.37 | $17.29 | $17.37 | $16.19 | 56,564 |
| 2021-11-16 | $17.32 | $17.38 | $17.25 | $17.38 | $16.19 | 44,771 |
| 2021-11-15 | $17.33 | $17.37 | $17.28 | $17.31 | $16.13 | 45,448 |
| 2021-11-12 | $17.28 | $17.33 | $17.23 | $17.31 | $16.13 | 73,706 |
| 2021-11-11 | $17.26 | $17.30 | $17.10 | $17.23 | $16.05 | 79,229 |
| 2021-11-10 | $17.23 | $17.28 | $17.19 | $17.25 | $16.07 | 66,732 |
| 2021-11-09 | $17.23 | $17.23 | $17.12 | $17.22 | $16.05 | 65,576 |
| 2021-11-08 | $17.15 | $17.19 | $17.15 | $17.17 | $16.00 | 34,823 |
| 2021-11-05 | $17.22 | $17.22 | $17.10 | $17.15 | $15.98 | 43,608 |
| 2021-11-04 | $17.16 | $17.19 | $17.09 | $17.12 | $15.95 | 64,549 |
| 2021-11-03 | $17.12 | $17.17 | $17.10 | $17.14 | $15.97 | 28,203 |
| 2021-11-02 | $17.17 | $17.23 | $17.10 | $17.12 | $15.95 | 60,258 |
| 2021-11-01 | $17.29 | $17.29 | $17.03 | $17.13 | $15.96 | 135,881 |
| 2021-10-29 | $17.24 | $17.25 | $17.17 | $17.21 | $16.04 | 30,836 |
| 2021-10-28 | $17.24 | $17.30 | $17.22 | $17.26 | $16.08 | 32,720 |
| 2021-10-27 | $17.24 | $17.26 | $17.18 | $17.21 | $16.04 | 41,482 |
| 2021-10-26 | $17.17 | $17.35 | $17.17 | $17.23 | $16.05 | 44,898 |
| 2021-10-25 | $17.16 | $17.21 | $17.14 | $17.16 | $15.99 | 57,329 |
| 2021-10-22 | $17.22 | $17.28 | $17.13 | $17.20 | $16.03 | 64,803 |
| 2021-10-21 | $17.20 | $17.23 | $17.15 | $17.16 | $15.99 | 55,070 |
| 2021-10-20 | $17.33 | $17.37 | $17.24 | $17.26 | $16.08 | 62,446 |
| 2021-10-19 | $17.42 | $17.49 | $17.39 | $17.44 | $16.15 | 45,440 |
| 2021-10-18 | $17.39 | $17.44 | $17.34 | $17.36 | $16.08 | 47,360 |
| 2021-10-15 | $17.40 | $17.43 | $17.33 | $17.38 | $16.10 | 64,860 |
| 2021-10-14 | $17.33 | $17.38 | $17.32 | $17.32 | $16.04 | 71,555 |
| 2021-10-13 | $17.30 | $17.30 | $17.22 | $17.29 | $16.01 | 44,281 |
| 2021-10-12 | $17.34 | $17.34 | $17.21 | $17.25 | $15.98 | 32,364 |
| 2021-10-11 | $17.34 | $17.34 | $17.25 | $17.26 | $15.98 | 30,928 |
| 2021-10-08 | $17.32 | $17.32 | $17.24 | $17.32 | $16.04 | 24,239 |
| 2021-10-07 | $17.25 | $17.32 | $17.22 | $17.24 | $15.97 | 52,093 |
| 2021-10-06 | $17.25 | $17.31 | $17.11 | $17.21 | $15.94 | 37,705 |
| 2021-10-05 | $17.21 | $17.30 | $17.20 | $17.25 | $15.98 | 41,473 |
| 2021-10-04 | $17.18 | $17.22 | $17.15 | $17.20 | $15.93 | 30,121 |
| 2021-10-01 | $17.20 | $17.24 | $17.10 | $17.18 | $15.91 | 41,576 |
| 2021-09-30 | $17.11 | $17.20 | $17.08 | $17.10 | $15.84 | 51,820 |
| 2021-09-29 | $17.03 | $17.09 | $17.02 | $17.07 | $15.81 | 39,125 |
| 2021-09-28 | $17.07 | $17.07 | $16.92 | $16.94 | $15.69 | 37,435 |
| 2021-09-27 | $17.04 | $17.12 | $17.00 | $17.07 | $15.81 | 38,185 |
| 2021-09-24 | $17.03 | $17.13 | $17.01 | $17.04 | $15.78 | 43,026 |
| 2021-09-23 | $17.14 | $17.14 | $17.02 | $17.03 | $15.77 | 24,028 |
| 2021-09-22 | $17.00 | $17.09 | $16.95 | $17.05 | $15.79 | 60,917 |
| 2021-09-21 | $16.89 | $17.00 | $16.81 | $16.95 | $15.70 | 42,993 |
| 2021-09-20 | $17.14 | $17.18 | $16.83 | $16.92 | $15.57 | 68,070 |
| 2021-09-17 | $17.21 | $17.26 | $17.16 | $17.17 | $15.80 | 52,032 |
| 2021-09-16 | $17.24 | $17.26 | $17.14 | $17.16 | $15.79 | 50,505 |
| 2021-09-15 | $17.23 | $17.27 | $17.20 | $17.24 | $15.87 | 64,090 |
| 2021-09-14 | $17.20 | $17.25 | $17.14 | $17.16 | $15.79 | 49,744 |
| 2021-09-13 | $17.22 | $17.27 | $17.18 | $17.20 | $15.83 | 44,107 |
| 2021-09-10 | $17.34 | $17.38 | $17.17 | $17.17 | $15.80 | 129,540 |
| 2021-09-09 | $17.28 | $17.36 | $17.23 | $17.33 | $15.95 | 50,233 |
| 2021-09-08 | $17.15 | $17.25 | $17.15 | $17.23 | $15.86 | 67,495 |
| 2021-09-07 | $17.11 | $17.17 | $17.05 | $17.15 | $15.78 | 36,066 |
| 2021-09-03 | $17.20 | $17.23 | $17.09 | $17.09 | $15.73 | 31,294 |
| 2021-09-02 | $17.16 | $17.25 | $17.12 | $17.25 | $15.88 | 63,091 |
| 2021-09-01 | $17.18 | $17.21 | $17.13 | $17.19 | $15.82 | 39,507 |
| 2021-08-31 | $17.10 | $17.16 | $17.05 | $17.13 | $15.77 | 38,536 |
| 2021-08-30 | $17.02 | $17.10 | $16.99 | $17.04 | $15.68 | 23,391 |
| 2021-08-27 | $16.94 | $17.03 | $16.91 | $17.03 | $15.67 | 23,517 |
| 2021-08-26 | $17.00 | $17.00 | $16.87 | $16.90 | $15.55 | 46,312 |
| 2021-08-25 | $16.94 | $17.01 | $16.90 | $17.00 | $15.65 | 61,249 |
| 2021-08-24 | $16.93 | $16.94 | $16.86 | $16.91 | $15.56 | 29,104 |
| 2021-08-23 | $16.88 | $16.98 | $16.88 | $16.90 | $15.55 | 46,025 |
| 2021-08-20 | $16.89 | $16.90 | $16.81 | $16.86 | $15.52 | 40,351 |
| 2021-08-19 | $17.08 | $17.10 | $16.96 | $17.00 | $15.55 | 49,297 |
| 2021-08-18 | $17.11 | $17.12 | $17.06 | $17.08 | $15.62 | 67,130 |
| 2021-08-17 | $17.01 | $17.10 | $16.96 | $17.10 | $15.64 | 77,847 |
| 2021-08-16 | $16.99 | $17.06 | $16.94 | $17.03 | $15.58 | 78,730 |
| 2021-08-13 | $16.93 | $16.94 | $16.89 | $16.94 | $15.49 | 30,623 |
| 2021-08-12 | $16.93 | $16.96 | $16.88 | $16.90 | $15.46 | 64,247 |
| 2021-08-11 | $17.03 | $17.06 | $16.87 | $16.90 | $15.46 | 55,232 |
| 2021-08-10 | $17.14 | $17.15 | $16.82 | $16.94 | $15.49 | 106,065 |
| 2021-08-09 | $17.07 | $17.08 | $17.01 | $17.08 | $15.62 | 39,358 |
| 2021-08-06 | $17.07 | $17.08 | $17.00 | $17.04 | $15.59 | 47,049 |
| 2021-08-05 | $17.01 | $17.06 | $16.99 | $17.02 | $15.57 | 37,994 |
| 2021-08-04 | $16.99 | $17.04 | $16.95 | $17.01 | $15.56 | 71,605 |
| 2021-08-03 | $16.96 | $16.99 | $16.90 | $16.99 | $15.54 | 53,040 |
| 2021-08-02 | $16.96 | $16.99 | $16.82 | $16.87 | $15.43 | 159,868 |
| 2021-07-30 | $16.89 | $16.97 | $16.85 | $16.89 | $15.45 | 55,804 |
| 2021-07-29 | $17.02 | $17.04 | $16.89 | $16.90 | $15.46 | 59,438 |
| 2021-07-28 | $17.05 | $17.10 | $16.87 | $16.98 | $15.53 | 50,515 |
| 2021-07-27 | $17.06 | $17.11 | $16.92 | $16.97 | $15.52 | 42,579 |
| 2021-07-26 | $17.08 | $17.11 | $17.00 | $17.00 | $15.55 | 38,125 |
| 2021-07-23 | $17.05 | $17.10 | $17.00 | $17.05 | $15.59 | 34,660 |
| 2021-07-22 | $17.09 | $17.09 | $16.97 | $17.01 | $15.56 | 44,709 |
| 2021-07-21 | $16.85 | $17.07 | $16.85 | $16.96 | $15.51 | 146,665 |
| 2021-07-20 | $16.74 | $16.96 | $16.64 | $16.93 | $15.39 | 91,030 |
| 2021-07-19 | $16.91 | $17.00 | $16.52 | $16.52 | $15.02 | 140,620 |
| 2021-07-16 | $17.23 | $17.27 | $16.93 | $16.94 | $15.40 | 82,913 |
| 2021-07-15 | $17.34 | $17.36 | $17.14 | $17.16 | $15.60 | 116,451 |
| 2021-07-14 | $17.35 | $17.39 | $17.29 | $17.30 | $15.73 | 64,328 |
| 2021-07-13 | $17.17 | $17.33 | $17.17 | $17.30 | $15.73 | 99,169 |
| 2021-07-12 | $17.25 | $17.30 | $17.20 | $17.27 | $15.70 | 77,433 |
| 2021-07-09 | $17.24 | $17.24 | $17.23 | $17.24 | $15.67 | 67,380 |
| 2021-07-08 | $17.18 | $17.20 | $17.04 | $17.20 | $15.63 | 49,800 |
| 2021-07-07 | $17.24 | $17.24 | $17.17 | $17.23 | $15.66 | 55,509 |
| 2021-07-06 | $17.25 | $17.25 | $17.13 | $17.18 | $15.62 | 66,997 |
| 2021-07-02 | $17.16 | $17.25 | $17.15 | $17.24 | $15.67 | 87,175 |
| 2021-07-01 | $17.18 | $17.23 | $17.14 | $17.14 | $15.58 | 102,726 |
| 2021-06-30 | $16.93 | $17.15 | $16.91 | $17.08 | $15.53 | 135,120 |
| 2021-06-29 | $16.80 | $17.04 | $16.80 | $17.00 | $15.45 | 106,720 |
| 2021-06-28 | $16.72 | $16.81 | $16.66 | $16.79 | $15.26 | 53,863 |
| 2021-06-25 | $16.75 | $16.78 | $16.67 | $16.73 | $15.21 | 72,198 |
| 2021-06-24 | $16.78 | $16.78 | $16.73 | $16.78 | $15.25 | 59,572 |
| 2021-06-23 | $16.58 | $16.74 | $16.58 | $16.73 | $15.21 | 92,870 |
| 2021-06-22 | $16.50 | $16.66 | $16.50 | $16.66 | $15.14 | 118,803 |
| 2021-06-21 | $16.63 | $16.63 | $16.55 | $16.55 | $15.04 | 71,434 |
| 2021-06-18 | $16.66 | $16.75 | $16.66 | $16.68 | $15.07 | 93,266 |
| 2021-06-17 | $16.76 | $16.81 | $16.67 | $16.68 | $15.06 | 78,614 |
| 2021-06-16 | $16.72 | $16.88 | $16.72 | $16.78 | $15.16 | 121,537 |
| 2021-06-15 | $16.65 | $16.76 | $16.65 | $16.72 | $15.10 | 83,517 |
| 2021-06-14 | $16.69 | $16.73 | $16.61 | $16.64 | $15.03 | 79,727 |
| 2021-06-11 | $16.78 | $16.80 | $16.64 | $16.64 | $15.03 | 81,210 |
| 2021-06-10 | $16.85 | $16.89 | $16.72 | $16.73 | $15.11 | 44,720 |
| 2021-06-09 | $16.91 | $16.91 | $16.74 | $16.82 | $15.19 | 76,112 |
| 2021-06-08 | $16.72 | $16.83 | $16.71 | $16.81 | $15.18 | 70,003 |
| 2021-06-07 | $16.75 | $16.79 | $16.64 | $16.69 | $15.07 | 84,767 |
| 2021-06-04 | $16.76 | $16.82 | $16.76 | $16.79 | $15.17 | 66,378 |
| 2021-06-03 | $16.74 | $16.83 | $16.73 | $16.75 | $15.13 | 73,870 |
| 2021-06-02 | $16.70 | $16.77 | $16.60 | $16.74 | $15.12 | 78,773 |
| 2021-06-01 | $16.65 | $16.72 | $16.63 | $16.66 | $15.05 | 68,001 |
| 2021-05-28 | $16.63 | $16.65 | $16.57 | $16.59 | $14.98 | 36,277 |
| 2021-05-27 | $16.64 | $16.66 | $16.56 | $16.60 | $14.99 | 72,580 |
| 2021-05-26 | $16.49 | $16.58 | $16.46 | $16.58 | $14.98 | 78,338 |
| 2021-05-25 | $16.46 | $16.50 | $16.43 | $16.48 | $14.89 | 81,629 |
| 2021-05-24 | $16.48 | $16.48 | $16.41 | $16.43 | $14.84 | 54,549 |
| 2021-05-21 | $16.44 | $16.47 | $16.38 | $16.40 | $14.81 | 57,589 |
| 2021-05-20 | $16.43 | $16.45 | $16.40 | $16.43 | $14.84 | 81,465 |
| 2021-05-19 | $16.52 | $16.52 | $16.40 | $16.43 | $14.84 | 70,431 |
| 2021-05-18 | $16.60 | $16.66 | $16.58 | $16.65 | $14.94 | 88,455 |
| 2021-05-17 | $16.60 | $16.65 | $16.58 | $16.62 | $14.92 | 62,564 |
| 2021-05-14 | $16.60 | $16.65 | $16.55 | $16.58 | $14.88 | 36,276 |
| 2021-05-13 | $16.37 | $16.55 | $16.37 | $16.52 | $14.83 | 59,202 |
| 2021-05-12 | $16.60 | $16.63 | $16.30 | $16.31 | $14.64 | 132,487 |
| 2021-05-11 | $16.66 | $16.68 | $16.56 | $16.61 | $14.91 | 57,876 |
| 2021-05-10 | $16.70 | $16.71 | $16.63 | $16.66 | $14.95 | 74,015 |
| 2021-05-07 | $16.69 | $16.70 | $16.61 | $16.63 | $14.92 | 60,511 |
| 2021-05-06 | $16.60 | $16.67 | $16.57 | $16.65 | $14.94 | 65,072 |
| 2021-05-05 | $16.58 | $16.65 | $16.54 | $16.54 | $14.84 | 43,163 |
| 2021-05-04 | $16.47 | $16.56 | $16.45 | $16.47 | $14.78 | 85,111 |
| 2021-05-03 | $16.50 | $16.53 | $16.41 | $16.48 | $14.79 | 46,894 |
| 2021-04-30 | $16.36 | $16.39 | $16.33 | $16.39 | $14.71 | 44,623 |
| 2021-04-29 | $16.26 | $16.33 | $16.23 | $16.33 | $14.66 | 54,999 |
| 2021-04-28 | $16.24 | $16.25 | $16.21 | $16.23 | $14.57 | 88,711 |
| 2021-04-27 | $16.22 | $16.25 | $16.22 | $16.25 | $14.58 | 58,259 |
| 2021-04-26 | $16.18 | $16.25 | $16.17 | $16.24 | $14.57 | 71,505 |
| 2021-04-23 | $16.22 | $16.24 | $16.16 | $16.17 | $14.51 | 42,426 |
| 2021-04-22 | $16.26 | $16.26 | $16.13 | $16.17 | $14.51 | 71,898 |
| 2021-04-21 | $16.30 | $16.30 | $16.22 | $16.26 | $14.59 | 49,685 |
| 2021-04-20 | $16.38 | $16.43 | $16.31 | $16.38 | $14.61 | 94,947 |
| 2021-04-19 | $16.31 | $16.45 | $16.31 | $16.35 | $14.58 | 46,798 |
| 2021-04-16 | $16.48 | $16.48 | $16.35 | $16.35 | $14.58 | 54,932 |
| 2021-04-15 | $16.46 | $16.47 | $16.35 | $16.42 | $14.64 | 107,666 |
| 2021-04-14 | $16.39 | $16.47 | $16.36 | $16.40 | $14.62 | 59,171 |
| 2021-04-13 | $16.30 | $16.37 | $16.27 | $16.37 | $14.60 | 56,429 |
| 2021-04-12 | $16.30 | $16.30 | $16.16 | $16.27 | $14.51 | 128,695 |
| 2021-04-09 | $16.12 | $16.17 | $16.10 | $16.16 | $14.41 | 93,458 |
| 2021-04-08 | $16.10 | $16.10 | $16.05 | $16.05 | $14.31 | 76,028 |
| 2021-04-07 | $16.08 | $16.16 | $16.07 | $16.10 | $14.36 | 53,595 |
| 2021-04-06 | $15.98 | $16.12 | $15.96 | $16.06 | $14.32 | 59,768 |
| 2021-04-05 | $16.07 | $16.12 | $15.96 | $15.96 | $14.23 | 57,280 |
| 2021-04-01 | $16.09 | $16.11 | $16.04 | $16.10 | $14.36 | 73,141 |
| 2021-03-31 | $15.91 | $16.08 | $15.90 | $16.08 | $14.34 | 103,231 |
| 2021-03-30 | $15.88 | $15.95 | $15.87 | $15.93 | $14.20 | 55,591 |
| 2021-03-29 | $15.83 | $15.88 | $15.82 | $15.85 | $14.13 | 34,518 |
| 2021-03-26 | $15.75 | $15.91 | $15.75 | $15.79 | $14.08 | 53,855 |
| 2021-03-25 | $15.66 | $15.79 | $15.65 | $15.75 | $14.04 | 50,226 |
| 2021-03-24 | $15.79 | $15.84 | $15.77 | $15.77 | $14.06 | 32,341 |
| 2021-03-23 | $15.75 | $15.81 | $15.74 | $15.74 | $14.03 | 48,180 |
| 2021-03-22 | $15.72 | $15.80 | $15.71 | $15.76 | $14.05 | 66,812 |
| 2021-03-19 | $15.77 | $15.87 | $15.72 | $15.83 | $14.02 | 66,204 |
| 2021-03-18 | $15.87 | $15.89 | $15.76 | $15.81 | $14.00 | 35,162 |
| 2021-03-17 | $15.87 | $15.97 | $15.87 | $15.90 | $14.08 | 27,469 |
| 2021-03-16 | $15.94 | $15.99 | $15.89 | $15.93 | $14.11 | 88,177 |
| 2021-03-15 | $15.81 | $15.95 | $15.81 | $15.88 | $14.07 | 60,980 |
| 2021-03-12 | $15.89 | $15.93 | $15.81 | $15.81 | $14.00 | 40,614 |
| 2021-03-11 | $15.89 | $16.00 | $15.87 | $15.93 | $14.11 | 61,232 |
| 2021-03-10 | $15.86 | $15.89 | $15.79 | $15.87 | $14.06 | 68,228 |
| 2021-03-09 | $15.65 | $15.85 | $15.65 | $15.78 | $13.98 | 106,207 |
| 2021-03-08 | $15.57 | $15.73 | $15.55 | $15.62 | $13.84 | 85,764 |
| 2021-03-05 | $15.60 | $15.66 | $15.50 | $15.65 | $13.86 | 44,932 |
| 2021-03-04 | $15.59 | $15.70 | $15.51 | $15.58 | $13.80 | 107,145 |
| 2021-03-03 | $15.66 | $15.71 | $15.58 | $15.59 | $13.81 | 74,563 |
| 2021-03-02 | $15.64 | $15.71 | $15.64 | $15.66 | $13.87 | 44,598 |
| 2021-03-01 | $15.68 | $15.76 | $15.60 | $15.70 | $13.91 | 60,076 |
| 2021-02-26 | $15.40 | $15.57 | $15.40 | $15.57 | $13.79 | 52,148 |
| 2021-02-25 | $15.57 | $15.61 | $15.33 | $15.40 | $13.64 | 116,944 |
| 2021-02-24 | $15.52 | $15.66 | $15.52 | $15.57 | $13.79 | 36,416 |
| 2021-02-23 | $15.55 | $15.56 | $15.49 | $15.52 | $13.75 | 57,307 |
| 2021-02-22 | $15.49 | $15.59 | $15.49 | $15.56 | $13.78 | 68,789 |
| 2021-02-19 | $15.63 | $15.64 | $15.50 | $15.51 | $13.74 | 57,107 |
| 2021-02-18 | $15.57 | $15.61 | $15.55 | $15.59 | $13.81 | 29,017 |
| 2021-02-17 | $15.63 | $15.70 | $15.52 | $15.59 | $13.81 | 47,915 |
| 2021-02-16 | $15.67 | $15.74 | $15.64 | $15.72 | $13.83 | 91,063 |
| 2021-02-12 | $15.67 | $15.76 | $15.64 | $15.68 | $13.79 | 93,280 |
| 2021-02-11 | $15.65 | $15.90 | $15.59 | $15.63 | $13.75 | 76,103 |
| 2021-02-10 | $15.60 | $15.66 | $15.56 | $15.61 | $13.73 | 66,159 |
| 2021-02-09 | $15.46 | $15.62 | $15.46 | $15.57 | $13.70 | 45,568 |
| 2021-02-08 | $15.43 | $15.52 | $15.43 | $15.49 | $13.63 | 46,322 |
| 2021-02-05 | $15.48 | $15.48 | $15.37 | $15.37 | $13.52 | 55,103 |
| 2021-02-04 | $15.35 | $15.47 | $15.35 | $15.46 | $13.60 | 64,533 |
| 2021-02-03 | $15.40 | $15.40 | $15.30 | $15.37 | $13.52 | 32,173 |
| 2021-02-02 | $15.22 | $15.36 | $15.20 | $15.36 | $13.51 | 91,916 |
| 2021-02-01 | $15.21 | $15.23 | $15.13 | $15.16 | $13.34 | 40,382 |
| 2021-01-29 | $15.14 | $15.15 | $15.06 | $15.11 | $13.29 | 46,858 |
| 2021-01-28 | $15.15 | $15.22 | $15.09 | $15.16 | $13.34 | 111,996 |
| 2021-01-27 | $15.08 | $15.17 | $15.07 | $15.09 | $13.28 | 43,549 |
| 2021-01-26 | $15.25 | $15.25 | $15.13 | $15.23 | $13.40 | 89,272 |
| 2021-01-25 | $15.14 | $15.23 | $15.09 | $15.23 | $13.40 | 56,221 |
| 2021-01-22 | $15.14 | $15.22 | $15.14 | $15.18 | $13.36 | 73,182 |
| 2021-01-21 | $15.25 | $15.28 | $15.21 | $15.23 | $13.40 | 76,510 |
| 2021-01-20 | $15.27 | $15.27 | $15.20 | $15.21 | $13.38 | 50,533 |
| 2021-01-19 | $15.30 | $15.34 | $15.24 | $15.31 | $13.38 | 79,050 |
| 2021-01-15 | $15.36 | $15.36 | $15.25 | $15.29 | $13.36 | 57,079 |
| 2021-01-14 | $15.32 | $15.39 | $15.23 | $15.35 | $13.41 | 68,268 |
| 2021-01-13 | $15.19 | $15.29 | $15.14 | $15.28 | $13.35 | 53,715 |
| 2021-01-12 | $15.02 | $15.15 | $15.02 | $15.14 | $13.23 | 69,410 |
| 2021-01-11 | $15.04 | $15.06 | $14.98 | $15.05 | $13.15 | 83,159 |
| 2021-01-08 | $15.05 | $15.10 | $15.01 | $15.05 | $13.15 | 87,140 |
| 2021-01-07 | $15.06 | $15.12 | $14.93 | $15.05 | $13.15 | 105,050 |
| 2021-01-06 | $14.96 | $15.08 | $14.91 | $15.00 | $13.11 | 43,807 |
| 2021-01-05 | $14.97 | $15.06 | $14.95 | $15.00 | $13.11 | 49,041 |
| 2021-01-04 | $15.10 | $15.12 | $14.88 | $14.95 | $13.06 | 65,669 |
| 2020-12-31 | $14.97 | $15.09 | $14.94 | $15.09 | $13.18 | 86,007 |
| 2020-12-30 | $14.93 | $15.01 | $14.93 | $14.94 | $13.05 | 47,662 |
| 2020-12-29 | $14.92 | $14.97 | $14.89 | $14.92 | $13.04 | 62,409 |
| 2020-12-28 | $14.90 | $14.93 | $14.87 | $14.90 | $13.02 | 63,803 |
| 2020-12-24 | $14.82 | $14.86 | $14.82 | $14.86 | $12.98 | 21,883 |
| 2020-12-23 | $14.80 | $14.84 | $14.69 | $14.82 | $12.95 | 63,286 |
| 2020-12-22 | $14.83 | $14.86 | $14.80 | $14.82 | $12.95 | 79,719 |
| 2020-12-21 | $14.80 | $14.84 | $14.78 | $14.83 | $12.96 | 85,359 |
| 2020-12-18 | $14.97 | $15.06 | $14.90 | $14.98 | $13.00 | 206,329 |
| 2020-12-17 | $14.94 | $15.01 | $14.93 | $14.98 | $13.00 | 87,421 |
| 2020-12-16 | $14.99 | $15.03 | $14.89 | $14.93 | $12.95 | 108,645 |
| 2020-12-15 | $14.91 | $15.05 | $14.90 | $14.99 | $13.00 | 69,676 |
| 2020-12-14 | $14.95 | $15.04 | $14.89 | $14.90 | $12.93 | 75,880 |
| 2020-12-11 | $14.94 | $14.98 | $14.90 | $14.92 | $12.94 | 76,151 |
| 2020-12-10 | $14.87 | $14.95 | $14.83 | $14.92 | $12.94 | 87,218 |
| 2020-12-09 | $14.91 | $14.91 | $14.79 | $14.84 | $12.87 | 62,289 |
| 2020-12-08 | $14.79 | $14.86 | $14.77 | $14.82 | $12.86 | 80,969 |
| 2020-12-07 | $14.73 | $14.85 | $14.72 | $14.80 | $12.84 | 70,737 |
| 2020-12-04 | $14.81 | $14.88 | $14.80 | $14.81 | $12.85 | 78,012 |
| 2020-12-03 | $14.73 | $14.84 | $14.73 | $14.82 | $12.86 | 72,498 |
| 2020-12-02 | $14.58 | $14.78 | $14.58 | $14.73 | $12.78 | 100,501 |
| 2020-12-01 | $14.56 | $14.64 | $14.51 | $14.61 | $12.67 | 78,685 |
| 2020-11-30 | $14.38 | $14.47 | $14.33 | $14.46 | $12.54 | 87,759 |
| 2020-11-27 | $14.29 | $14.40 | $14.29 | $14.40 | $12.49 | 63,881 |
| 2020-11-25 | $14.28 | $14.35 | $14.22 | $14.30 | $12.41 | 81,005 |
| 2020-11-24 | $14.07 | $14.25 | $14.07 | $14.22 | $12.34 | 114,164 |
| 2020-11-23 | $14.06 | $14.09 | $14.01 | $14.06 | $12.20 | 75,397 |
| 2020-11-20 | $13.92 | $14.04 | $13.92 | $13.96 | $12.11 | 76,930 |
| 2020-11-19 | $13.93 | $14.03 | $13.91 | $13.98 | $12.13 | 120,829 |
| 2020-11-18 | $13.86 | $14.05 | $13.86 | $13.93 | $12.08 | 114,468 |
| 2020-11-17 | $13.84 | $14.02 | $13.82 | $14.01 | $12.06 | 137,763 |
| 2020-11-16 | $13.73 | $13.85 | $13.72 | $13.85 | $11.92 | 114,654 |
| 2020-11-13 | $13.72 | $13.76 | $13.71 | $13.71 | $11.80 | 62,484 |
| 2020-11-12 | $13.73 | $13.74 | $13.65 | $13.65 | $11.75 | 66,577 |
| 2020-11-11 | $13.69 | $13.81 | $13.69 | $13.77 | $11.86 | 51,942 |
| 2020-11-10 | $13.49 | $13.71 | $13.48 | $13.70 | $11.80 | 101,753 |
| 2020-11-09 | $13.61 | $13.61 | $13.37 | $13.39 | $11.53 | 48,322 |
| 2020-11-06 | $13.27 | $13.34 | $13.27 | $13.32 | $11.47 | 44,406 |
| 2020-11-05 | $13.17 | $13.31 | $13.17 | $13.26 | $11.42 | 63,293 |
| 2020-11-04 | $13.00 | $13.18 | $13.00 | $13.10 | $11.28 | 62,770 |
| 2020-11-03 | $12.93 | $13.02 | $12.93 | $12.96 | $11.16 | 58,384 |
| 2020-11-02 | $12.88 | $12.94 | $12.86 | $12.90 | $11.11 | 51,507 |
| 2020-10-30 | $12.79 | $12.85 | $12.78 | $12.82 | $11.04 | 47,096 |
| 2020-10-29 | $12.78 | $12.85 | $12.77 | $12.81 | $11.03 | 52,486 |
| 2020-10-28 | $12.97 | $12.98 | $12.75 | $12.76 | $10.99 | 68,149 |
| 2020-10-27 | $13.02 | $13.08 | $13.02 | $13.02 | $11.21 | 38,926 |
| 2020-10-26 | $13.09 | $13.10 | $13.00 | $13.02 | $11.21 | 62,329 |
| 2020-10-23 | $13.17 | $13.20 | $13.13 | $13.13 | $11.31 | 46,358 |
| 2020-10-22 | $13.18 | $13.18 | $13.08 | $13.17 | $11.34 | 92,947 |
| 2020-10-21 | $13.21 | $13.29 | $13.14 | $13.16 | $11.33 | 106,188 |
| 2020-10-20 | $13.22 | $13.33 | $13.22 | $13.30 | $11.36 | 54,736 |
| 2020-10-19 | $13.33 | $13.39 | $13.22 | $13.22 | $11.29 | 55,954 |
| 2020-10-16 | $13.48 | $13.48 | $13.31 | $13.32 | $11.38 | 55,091 |
| 2020-10-15 | $13.54 | $13.54 | $13.42 | $13.44 | $11.48 | 45,984 |
| 2020-10-14 | $13.56 | $13.61 | $13.48 | $13.55 | $11.57 | 43,508 |
| 2020-10-13 | $13.64 | $13.64 | $13.55 | $13.56 | $11.58 | 45,388 |
| 2020-10-12 | $13.62 | $13.65 | $13.58 | $13.64 | $11.65 | 43,568 |
| 2020-10-09 | $13.55 | $13.65 | $13.55 | $13.59 | $11.61 | 39,279 |
| 2020-10-08 | $13.57 | $13.61 | $13.53 | $13.53 | $11.56 | 57,357 |
| 2020-10-07 | $13.55 | $13.57 | $13.47 | $13.50 | $11.53 | 62,007 |
| 2020-10-06 | $13.43 | $13.49 | $13.40 | $13.45 | $11.49 | 65,730 |
| 2020-10-05 | $13.41 | $13.43 | $13.34 | $13.43 | $11.47 | 54,294 |
| 2020-10-02 | $13.32 | $13.42 | $13.29 | $13.41 | $11.45 | 43,109 |
| 2020-10-01 | $13.44 | $13.44 | $13.32 | $13.39 | $11.44 | 52,040 |
| 2020-09-30 | $13.35 | $13.41 | $13.32 | $13.32 | $11.38 | 99,614 |
| 2020-09-29 | $13.35 | $13.39 | $13.32 | $13.38 | $11.43 | 93,533 |
| 2020-09-28 | $13.25 | $13.40 | $13.25 | $13.40 | $11.45 | 77,812 |
| 2020-09-25 | $13.26 | $13.26 | $13.19 | $13.22 | $11.29 | 74,633 |
| 2020-09-24 | $13.33 | $13.40 | $13.20 | $13.35 | $11.40 | 71,105 |
| 2020-09-23 | $13.55 | $13.56 | $13.30 | $13.30 | $11.36 | 118,724 |
| 2020-09-22 | $13.49 | $13.55 | $13.49 | $13.53 | $11.56 | 49,846 |
| 2020-09-21 | $13.54 | $13.54 | $13.42 | $13.51 | $11.54 | 54,661 |
| 2020-09-18 | $13.70 | $13.71 | $13.60 | $13.69 | $11.60 | 51,246 |
| 2020-09-17 | $13.63 | $13.70 | $13.60 | $13.66 | $11.58 | 36,715 |
| 2020-09-16 | $13.68 | $13.72 | $13.62 | $13.66 | $11.58 | 57,494 |
| 2020-09-15 | $13.60 | $13.66 | $13.57 | $13.66 | $11.58 | 41,127 |
| 2020-09-14 | $13.52 | $13.55 | $13.44 | $13.54 | $11.48 | 58,893 |
| 2020-09-11 | $13.50 | $13.52 | $13.40 | $13.51 | $11.45 | 53,211 |
| 2020-09-10 | $13.42 | $13.47 | $13.39 | $13.43 | $11.38 | 61,969 |
| 2020-09-09 | $13.30 | $13.41 | $13.26 | $13.39 | $11.35 | 54,955 |
| 2020-09-08 | $13.31 | $13.31 | $13.19 | $13.26 | $11.24 | 81,483 |
| 2020-09-04 | $13.55 | $13.55 | $13.22 | $13.40 | $11.36 | 93,827 |
| 2020-09-03 | $13.41 | $13.73 | $13.33 | $13.73 | $11.64 | 60,610 |
| 2020-09-02 | $13.46 | $13.58 | $13.37 | $13.52 | $11.46 | 75,915 |
| 2020-09-01 | $13.42 | $13.46 | $13.32 | $13.46 | $11.41 | 61,585 |
| 2020-08-31 | $13.28 | $13.39 | $13.26 | $13.36 | $11.32 | 56,439 |
| 2020-08-28 | $13.25 | $13.35 | $13.25 | $13.33 | $11.30 | 72,682 |
| 2020-08-27 | $13.35 | $13.35 | $13.28 | $13.32 | $11.29 | 48,928 |
| 2020-08-26 | $13.36 | $13.36 | $13.29 | $13.34 | $11.31 | 41,167 |
| 2020-08-25 | $13.27 | $13.36 | $13.27 | $13.36 | $11.32 | 69,381 |
| 2020-08-24 | $13.27 | $13.37 | $13.27 | $13.31 | $11.28 | 65,910 |
| 2020-08-21 | $13.46 | $13.48 | $13.20 | $13.20 | $11.19 | 50,018 |
| 2020-08-20 | $13.52 | $13.52 | $13.42 | $13.46 | $11.41 | 51,237 |
| 2020-08-19 | $13.53 | $13.58 | $13.51 | $13.57 | $11.41 | 59,807 |
| 2020-08-18 | $13.41 | $13.50 | $13.41 | $13.49 | $11.34 | 79,892 |
| 2020-08-17 | $13.43 | $13.47 | $13.38 | $13.45 | $11.31 | 46,122 |
| 2020-08-14 | $13.44 | $13.46 | $13.37 | $13.42 | $11.29 | 50,312 |
| 2020-08-13 | $13.37 | $13.47 | $13.30 | $13.40 | $11.27 | 77,600 |
| 2020-08-12 | $13.40 | $13.40 | $13.29 | $13.32 | $11.20 | 33,464 |
| 2020-08-11 | $13.34 | $13.39 | $13.26 | $13.28 | $11.17 | 55,459 |
| 2020-08-10 | $13.24 | $13.33 | $13.24 | $13.32 | $11.20 | 43,638 |
| 2020-08-07 | $13.11 | $13.18 | $13.04 | $13.18 | $11.08 | 70,188 |
| 2020-08-06 | $13.06 | $13.13 | $13.03 | $13.13 | $11.04 | 60,208 |
| 2020-08-05 | $12.95 | $13.06 | $12.93 | $13.06 | $10.98 | 40,775 |
| 2020-08-04 | $12.84 | $12.92 | $12.83 | $12.89 | $10.84 | 62,995 |
| 2020-08-03 | $12.87 | $12.87 | $12.79 | $12.82 | $10.78 | 37,424 |
| 2020-07-31 | $12.75 | $12.79 | $12.67 | $12.79 | $10.76 | 74,374 |
| 2020-07-30 | $12.74 | $12.77 | $12.66 | $12.71 | $10.69 | 58,068 |
| 2020-07-29 | $12.62 | $12.77 | $12.62 | $12.76 | $10.73 | 39,170 |
| 2020-07-28 | $12.58 | $12.63 | $12.57 | $12.60 | $10.60 | 53,308 |
| 2020-07-27 | $12.63 | $12.65 | $12.57 | $12.57 | $10.57 | 51,644 |
| 2020-07-24 | $12.52 | $12.62 | $12.52 | $12.62 | $10.61 | 55,369 |
| 2020-07-23 | $12.63 | $12.63 | $12.53 | $12.56 | $10.56 | 64,661 |
| 2020-07-22 | $12.64 | $12.70 | $12.59 | $12.59 | $10.59 | 56,996 |
| 2020-07-21 | $12.74 | $12.79 | $12.70 | $12.74 | $10.62 | 70,794 |
| 2020-07-20 | $12.67 | $12.70 | $12.64 | $12.65 | $10.55 | 48,336 |
| 2020-07-17 | $12.65 | $12.69 | $12.61 | $12.64 | $10.54 | 39,067 |
| 2020-07-16 | $12.57 | $12.65 | $12.57 | $12.65 | $10.55 | 24,249 |
| 2020-07-15 | $12.52 | $12.69 | $12.52 | $12.65 | $10.55 | 36,304 |
| 2020-07-14 | $12.54 | $12.59 | $12.51 | $12.51 | $10.43 | 44,984 |
| 2020-07-13 | $12.58 | $12.62 | $12.54 | $12.58 | $10.49 | 50,640 |
| 2020-07-10 | $12.43 | $12.56 | $12.43 | $12.55 | $10.47 | 50,618 |
| 2020-07-09 | $12.67 | $12.68 | $12.48 | $12.52 | $10.44 | 85,514 |
| 2020-07-08 | $12.74 | $12.75 | $12.63 | $12.71 | $10.60 | 34,664 |
| 2020-07-07 | $12.67 | $12.78 | $12.64 | $12.66 | $10.56 | 47,109 |
| 2020-07-06 | $12.67 | $12.75 | $12.66 | $12.69 | $10.58 | 53,597 |
| 2020-07-02 | $12.70 | $12.76 | $12.62 | $12.66 | $10.56 | 49,784 |
| 2020-07-01 | $12.66 | $12.72 | $12.56 | $12.61 | $10.52 | 65,482 |
| 2020-06-30 | $12.53 | $12.57 | $12.49 | $12.57 | $10.48 | 78,725 |
| 2020-06-29 | $12.42 | $12.49 | $12.35 | $12.46 | $10.39 | 36,930 |
| 2020-06-26 | $12.41 | $12.46 | $12.29 | $12.32 | $10.27 | 57,131 |
| 2020-06-25 | $12.48 | $12.54 | $12.38 | $12.50 | $10.42 | 49,750 |
| 2020-06-24 | $12.70 | $12.70 | $12.50 | $12.55 | $10.47 | 57,880 |
| 2020-06-23 | $12.65 | $12.73 | $12.62 | $12.73 | $10.62 | 40,120 |
| 2020-06-22 | $12.61 | $12.65 | $12.55 | $12.56 | $10.47 | 52,563 |
| 2020-06-19 | $12.75 | $12.76 | $12.57 | $12.57 | $10.48 | 77,037 |
| 2020-06-18 | $12.70 | $12.75 | $12.68 | $12.72 | $10.52 | 77,082 |
| 2020-06-17 | $12.75 | $12.77 | $12.68 | $12.69 | $10.49 | 76,047 |
| 2020-06-16 | $12.68 | $12.84 | $12.57 | $12.70 | $10.50 | 129,554 |
| 2020-06-15 | $12.32 | $12.59 | $12.30 | $12.50 | $10.34 | 130,665 |
| 2020-06-12 | $12.61 | $12.73 | $12.38 | $12.56 | $10.39 | 139,522 |
| 2020-06-11 | $12.80 | $12.88 | $12.33 | $12.42 | $10.27 | 197,923 |
| 2020-06-10 | $13.06 | $13.10 | $12.94 | $13.10 | $10.83 | 92,234 |
| 2020-06-09 | $12.86 | $13.00 | $12.80 | $12.96 | $10.72 | 70,532 |
| 2020-06-08 | $12.86 | $12.93 | $12.85 | $12.89 | $10.66 | 60,561 |
| 2020-06-05 | $12.73 | $12.95 | $12.73 | $12.77 | $10.56 | 115,891 |
| 2020-06-04 | $12.60 | $12.70 | $12.43 | $12.57 | $10.40 | 105,688 |
| 2020-06-03 | $12.47 | $12.69 | $12.47 | $12.61 | $10.43 | 112,413 |
| 2020-06-02 | $12.14 | $12.48 | $12.14 | $12.41 | $10.26 | 187,077 |
| 2020-06-01 | $11.85 | $12.16 | $11.85 | $12.14 | $10.04 | 123,342 |
| 2020-05-29 | $11.69 | $11.90 | $11.69 | $11.85 | $9.80 | 124,769 |
| 2020-05-28 | $11.66 | $11.79 | $11.65 | $11.72 | $9.69 | 118,084 |
| 2020-05-27 | $11.46 | $11.67 | $11.45 | $11.66 | $9.64 | 128,000 |
| 2020-05-26 | $11.36 | $11.53 | $11.36 | $11.43 | $9.45 | 65,317 |
| 2020-05-22 | $11.27 | $11.29 | $11.16 | $11.27 | $9.32 | 85,647 |
| 2020-05-21 | $11.25 | $11.32 | $11.13 | $11.22 | $9.28 | 65,968 |
| 2020-05-20 | $11.06 | $11.22 | $11.03 | $11.22 | $9.28 | 124,578 |
| 2020-05-19 | $10.95 | $11.08 | $10.93 | $11.04 | $9.13 | 71,401 |
| 2020-05-18 | $10.94 | $11.12 | $10.94 | $11.10 | $9.09 | 53,483 |
| 2020-05-15 | $10.72 | $10.87 | $10.72 | $10.80 | $8.85 | 129,201 |
| 2020-05-14 | $10.87 | $10.87 | $10.75 | $10.86 | $8.90 | 53,526 |
| 2020-05-13 | $10.98 | $11.00 | $10.83 | $10.91 | $8.94 | 122,533 |
| 2020-05-12 | $11.05 | $11.11 | $10.98 | $10.98 | $8.99 | 100,052 |
| 2020-05-11 | $10.95 | $11.06 | $10.95 | $10.99 | $9.00 | 106,606 |
| 2020-05-08 | $10.97 | $11.06 | $10.92 | $11.06 | $9.06 | 101,714 |
| 2020-05-07 | $10.89 | $10.98 | $10.88 | $10.90 | $8.93 | 129,443 |
| 2020-05-06 | $10.96 | $10.98 | $10.77 | $10.85 | $8.89 | 108,563 |
| 2020-05-05 | $10.81 | $10.99 | $10.81 | $10.89 | $8.92 | 156,184 |
| 2020-05-04 | $10.80 | $10.88 | $10.74 | $10.80 | $8.85 | 155,908 |
| 2020-05-01 | $10.94 | $10.97 | $10.75 | $10.82 | $8.86 | 81,549 |
| 2020-04-30 | $11.02 | $11.02 | $10.89 | $11.00 | $9.01 | 53,311 |
| 2020-04-29 | $11.00 | $11.10 | $10.95 | $11.04 | $9.04 | 159,816 |
| 2020-04-28 | $10.99 | $10.99 | $10.85 | $10.91 | $8.94 | 71,463 |
| 2020-04-27 | $11.25 | $11.25 | $10.94 | $10.97 | $8.99 | 106,899 |
| 2020-04-24 | $11.29 | $11.35 | $11.08 | $11.13 | $9.12 | 73,134 |
| 2020-04-23 | $11.22 | $11.46 | $11.22 | $11.28 | $9.24 | 96,640 |
| 2020-04-22 | $11.12 | $11.26 | $11.12 | $11.19 | $9.17 | 88,728 |
| 2020-04-21 | $11.25 | $11.25 | $10.95 | $11.06 | $9.06 | 88,327 |
| 2020-04-20 | $11.43 | $11.64 | $11.32 | $11.41 | $9.26 | 137,498 |
| 2020-04-17 | $11.67 | $11.67 | $11.35 | $11.48 | $9.31 | 100,425 |
| 2020-04-16 | $11.47 | $11.61 | $11.21 | $11.33 | $9.19 | 103,292 |
| 2020-04-15 | $11.37 | $11.52 | $11.29 | $11.43 | $9.27 | 87,982 |
| 2020-04-14 | $11.50 | $11.75 | $11.47 | $11.52 | $9.35 | 133,923 |
| 2020-04-13 | $11.74 | $11.77 | $11.05 | $11.28 | $9.15 | 160,812 |
| 2020-04-09 | $11.37 | $11.90 | $11.36 | $11.74 | $9.53 | 303,514 |
| 2020-04-08 | $10.51 | $11.06 | $10.51 | $11.04 | $8.96 | 185,667 |
| 2020-04-07 | $10.52 | $10.59 | $10.40 | $10.54 | $8.55 | 143,285 |
| 2020-04-06 | $10.35 | $10.46 | $10.12 | $10.14 | $8.23 | 183,465 |
| 2020-04-03 | $10.68 | $10.68 | $9.91 | $10.08 | $8.18 | 186,301 |
| 2020-04-02 | $10.57 | $10.65 | $10.36 | $10.54 | $8.55 | 128,796 |
| 2020-04-01 | $10.98 | $10.99 | $10.44 | $10.60 | $8.60 | 173,109 |
| 2020-03-31 | $10.85 | $11.35 | $10.85 | $11.13 | $9.03 | 225,795 |
| 2020-03-30 | $10.94 | $11.12 | $10.78 | $11.07 | $8.98 | 111,668 |
| 2020-03-27 | $10.95 | $11.08 | $10.44 | $10.94 | $8.88 | 107,105 |
| 2020-03-26 | $10.68 | $11.31 | $10.68 | $11.11 | $9.01 | 224,337 |
| 2020-03-25 | $10.12 | $11.19 | $9.98 | $10.90 | $8.84 | 194,201 |
| 2020-03-24 | $9.50 | $10.05 | $9.50 | $9.98 | $8.10 | 252,052 |
| 2020-03-23 | $10.00 | $10.00 | $9.14 | $9.17 | $7.44 | 189,277 |
| 2020-03-20 | $10.03 | $10.89 | $9.82 | $10.10 | $8.20 | 308,972 |
| 2020-03-19 | $9.67 | $10.34 | $9.27 | $9.99 | $7.99 | 253,832 |
| 2020-03-18 | $11.47 | $11.47 | $9.52 | $9.75 | $7.80 | 288,314 |
| 2020-03-17 | $12.21 | $12.26 | $11.75 | $11.97 | $9.58 | 166,736 |
| 2020-03-16 | $12.00 | $12.54 | $11.37 | $12.17 | $9.74 | 182,283 |
| 2020-03-13 | $13.35 | $13.61 | $12.62 | $13.60 | $10.88 | 160,743 |
| 2020-03-12 | $13.73 | $13.73 | $12.19 | $12.96 | $10.37 | 214,612 |
| 2020-03-11 | $14.75 | $14.75 | $14.00 | $14.23 | $11.39 | 199,500 |
| 2020-03-10 | $15.17 | $15.17 | $14.51 | $14.82 | $11.86 | 149,241 |
| 2020-03-09 | $15.68 | $15.68 | $14.72 | $14.85 | $11.88 | 221,863 |
| 2020-03-06 | $16.06 | $16.26 | $16.00 | $16.18 | $12.95 | 103,816 |
| 2020-03-05 | $16.77 | $17.16 | $16.46 | $16.48 | $13.19 | 130,180 |
| 2020-03-04 | $17.04 | $17.10 | $16.91 | $17.10 | $13.68 | 86,437 |
| 2020-03-03 | $16.66 | $16.93 | $16.58 | $16.82 | $13.46 | 100,170 |
| 2020-03-02 | $16.33 | $16.76 | $16.26 | $16.52 | $13.22 | 131,782 |
| 2020-02-28 | $16.34 | $16.39 | $16.00 | $16.25 | $13.00 | 174,007 |
| 2020-02-27 | $17.00 | $17.00 | $16.51 | $16.51 | $13.21 | 140,960 |
| 2020-02-26 | $17.13 | $17.30 | $17.11 | $17.17 | $13.74 | 58,805 |
| 2020-02-25 | $17.79 | $17.89 | $16.99 | $17.01 | $13.61 | 131,605 |
| 2020-02-24 | $17.99 | $18.00 | $17.75 | $17.77 | $14.22 | 87,924 |
| 2020-02-21 | $18.14 | $18.16 | $18.09 | $18.13 | $14.51 | 66,777 |
| 2020-02-20 | $18.15 | $18.20 | $18.11 | $18.14 | $14.52 | 47,609 |
| 2020-02-19 | $18.08 | $18.15 | $18.05 | $18.08 | $14.47 | 72,138 |
| 2020-02-18 | $18.03 | $18.19 | $18.01 | $18.16 | $14.42 | 102,641 |
| 2020-02-14 | $17.88 | $18.07 | $17.88 | $18.07 | $14.35 | 62,699 |
| 2020-02-13 | $17.96 | $17.98 | $17.88 | $17.88 | $14.20 | 45,115 |
| 2020-02-12 | $18.20 | $18.20 | $17.93 | $17.96 | $14.26 | 110,037 |
| 2020-02-11 | $18.12 | $18.19 | $18.10 | $18.10 | $14.37 | 49,098 |
| 2020-02-10 | $18.08 | $18.14 | $18.07 | $18.09 | $14.36 | 52,067 |
| 2020-02-07 | $18.15 | $18.20 | $18.06 | $18.06 | $14.34 | 102,637 |
| 2020-02-06 | $18.13 | $18.18 | $18.11 | $18.13 | $14.40 | 73,344 |
| 2020-02-05 | $18.12 | $18.18 | $18.09 | $18.13 | $14.40 | 156,409 |
| 2020-02-04 | $17.82 | $18.04 | $17.81 | $18.04 | $14.32 | 67,380 |
| 2020-02-03 | $17.68 | $17.76 | $17.66 | $17.75 | $14.09 | 89,998 |
| 2020-01-31 | $17.70 | $17.73 | $17.55 | $17.62 | $13.99 | 99,598 |
| 2020-01-30 | $17.70 | $17.74 | $17.62 | $17.73 | $14.08 | 100,449 |
| 2020-01-29 | $17.69 | $17.75 | $17.65 | $17.75 | $14.09 | 73,071 |
| 2020-01-28 | $17.61 | $17.67 | $17.60 | $17.65 | $14.02 | 97,040 |
| 2020-01-27 | $17.80 | $17.80 | $17.57 | $17.61 | $13.98 | 105,544 |
| 2020-01-24 | $17.97 | $18.01 | $17.83 | $17.89 | $14.21 | 97,375 |
| 2020-01-23 | $18.08 | $18.12 | $17.97 | $18.00 | $14.29 | 71,882 |
| 2020-01-22 | $18.13 | $18.21 | $18.04 | $18.12 | $14.39 | 84,016 |
| 2020-01-21 | $18.21 | $18.27 | $18.16 | $18.22 | $14.36 | 105,787 |
| 2020-01-17 | $18.18 | $18.32 | $18.15 | $18.21 | $14.35 | 138,667 |
| 2020-01-16 | $18.11 | $18.23 | $18.11 | $18.18 | $14.32 | 70,348 |
| 2020-01-15 | $17.93 | $18.12 | $17.89 | $18.09 | $14.25 | 114,242 |
| 2020-01-14 | $17.89 | $17.90 | $17.83 | $17.90 | $14.10 | 54,820 |
| 2020-01-13 | $17.72 | $17.92 | $17.70 | $17.89 | $14.10 | 106,194 |
| 2020-01-10 | $17.71 | $17.74 | $17.64 | $17.69 | $13.94 | 110,022 |
| 2020-01-09 | $17.68 | $17.71 | $17.65 | $17.71 | $13.95 | 49,407 |
| 2020-01-08 | $17.60 | $17.71 | $17.51 | $17.70 | $13.95 | 96,575 |
| 2020-01-07 | $17.49 | $17.60 | $17.48 | $17.58 | $13.85 | 74,736 |
| 2020-01-06 | $17.49 | $17.58 | $17.34 | $17.49 | $13.78 | 158,144 |
| 2020-01-03 | $17.61 | $17.62 | $17.52 | $17.61 | $13.88 | 63,943 |
| 2020-01-02 | $17.60 | $17.63 | $17.51 | $17.62 | $13.88 | 106,166 |
| 2019-12-31 | $17.44 | $17.55 | $17.40 | $17.53 | $13.81 | 120,454 |
| 2019-12-30 | $17.40 | $17.48 | $17.31 | $17.48 | $13.77 | 81,029 |
| 2019-12-27 | $17.38 | $17.40 | $17.31 | $17.40 | $13.71 | 64,827 |
| 2019-12-26 | $17.29 | $17.38 | $17.25 | $17.33 | $13.66 | 77,264 |
| 2019-12-24 | $17.23 | $17.29 | $17.19 | $17.26 | $13.60 | 69,414 |
| 2019-12-23 | $17.26 | $17.26 | $17.16 | $17.22 | $13.57 | 150,901 |
| 2019-12-20 | $17.19 | $17.25 | $17.09 | $17.22 | $13.57 | 175,931 |
| 2019-12-19 | $16.85 | $17.12 | $16.85 | $17.11 | $13.48 | 161,135 |
| 2019-12-18 | $17.12 | $17.13 | $17.08 | $17.11 | $13.37 | 78,464 |
| 2019-12-17 | $17.00 | $17.10 | $16.95 | $17.06 | $13.33 | 157,206 |
| 2019-12-16 | $16.84 | $16.97 | $16.79 | $16.97 | $13.26 | 89,632 |
| 2019-12-13 | $16.77 | $16.84 | $16.77 | $16.78 | $13.11 | 49,784 |
| 2019-12-12 | $16.78 | $16.83 | $16.73 | $16.74 | $13.08 | 77,747 |
| 2019-12-11 | $16.66 | $16.79 | $16.64 | $16.76 | $13.09 | 109,695 |
| 2019-12-10 | $16.60 | $16.65 | $16.58 | $16.63 | $12.99 | 75,355 |
| 2019-12-09 | $16.54 | $16.65 | $16.47 | $16.58 | $12.95 | 116,217 |
| 2019-12-06 | $16.50 | $16.55 | $16.46 | $16.53 | $12.91 | 77,280 |
| 2019-12-05 | $16.36 | $16.57 | $16.36 | $16.49 | $12.88 | 87,948 |
| 2019-12-04 | $16.22 | $16.39 | $16.21 | $16.34 | $12.76 | 83,712 |
| 2019-12-03 | $16.20 | $16.30 | $16.10 | $16.19 | $12.65 | 204,667 |
| 2019-12-02 | $16.29 | $16.32 | $16.20 | $16.22 | $12.67 | 132,206 |
| 2019-11-29 | $16.34 | $16.42 | $16.30 | $16.31 | $12.74 | 57,223 |
| 2019-11-27 | $16.49 | $16.54 | $16.34 | $16.34 | $12.76 | 157,981 |
| 2019-11-26 | $16.58 | $16.59 | $16.48 | $16.48 | $12.87 | 95,964 |
| 2019-11-25 | $16.62 | $16.67 | $16.55 | $16.56 | $12.94 | 95,030 |
| 2019-11-22 | $16.57 | $16.68 | $16.53 | $16.60 | $12.97 | 109,430 |
| 2019-11-21 | $16.57 | $16.62 | $16.50 | $16.50 | $12.89 | 103,111 |
| 2019-11-20 | $16.82 | $16.82 | $16.52 | $16.57 | $12.94 | 167,629 |
| 2019-11-19 | $16.92 | $16.93 | $16.80 | $16.87 | $13.18 | 64,607 |
| 2019-11-18 | $17.08 | $17.15 | $16.99 | $17.03 | $13.19 | 112,084 |
| 2019-11-15 | $17.11 | $17.18 | $17.10 | $17.12 | $13.26 | 50,305 |
| 2019-11-14 | $17.10 | $17.17 | $17.10 | $17.11 | $13.25 | 49,630 |
| 2019-11-13 | $17.18 | $17.18 | $17.10 | $17.11 | $13.25 | 64,622 |
| 2019-11-12 | $17.21 | $17.25 | $17.17 | $17.18 | $13.30 | 38,022 |
| 2019-11-11 | $17.17 | $17.37 | $17.15 | $17.21 | $13.33 | 56,291 |
| 2019-11-08 | $17.21 | $17.29 | $17.11 | $17.15 | $13.28 | 129,857 |
| 2019-11-07 | $17.44 | $17.44 | $17.25 | $17.26 | $13.37 | 78,162 |
| 2019-11-06 | $17.37 | $17.41 | $17.34 | $17.40 | $13.47 | 41,795 |
| 2019-11-05 | $17.41 | $17.43 | $17.28 | $17.32 | $13.41 | 50,243 |
| 2019-11-04 | $17.42 | $17.48 | $17.36 | $17.39 | $13.47 | 47,714 |
| 2019-11-01 | $17.50 | $17.50 | $17.36 | $17.47 | $13.53 | 52,088 |
| 2019-10-31 | $17.44 | $17.50 | $17.36 | $17.48 | $13.54 | 50,974 |
| 2019-10-30 | $17.26 | $17.44 | $17.24 | $17.44 | $13.51 | 51,643 |
| 2019-10-29 | $17.25 | $17.35 | $17.15 | $17.15 | $13.28 | 47,875 |
| 2019-10-28 | $17.40 | $17.40 | $17.25 | $17.25 | $13.36 | 39,976 |
| 2019-10-25 | $17.36 | $17.42 | $17.34 | $17.39 | $13.47 | 38,665 |
| 2019-10-24 | $17.18 | $17.36 | $17.18 | $17.36 | $13.44 | 52,295 |
| 2019-10-23 | $17.05 | $17.25 | $17.05 | $17.18 | $13.30 | 82,397 |
| 2019-10-22 | $17.16 | $17.24 | $17.03 | $17.08 | $13.23 | 58,665 |
| 2019-10-21 | $17.19 | $17.28 | $17.13 | $17.28 | $13.27 | 68,775 |
| 2019-10-18 | $17.29 | $17.30 | $17.10 | $17.19 | $13.20 | 108,391 |
| 2019-10-17 | $17.16 | $17.29 | $17.16 | $17.28 | $13.27 | 57,025 |
| 2019-10-16 | $17.16 | $17.25 | $17.06 | $17.20 | $13.20 | 43,535 |
| 2019-10-15 | $17.15 | $17.28 | $17.15 | $17.23 | $13.23 | 40,829 |
| 2019-10-14 | $17.13 | $17.23 | $17.13 | $17.14 | $13.16 | 55,419 |
| 2019-10-11 | $17.23 | $17.25 | $17.18 | $17.19 | $13.20 | 38,826 |
| 2019-10-10 | $17.10 | $17.20 | $17.10 | $17.15 | $13.17 | 28,992 |
| 2019-10-09 | $17.19 | $17.21 | $17.07 | $17.10 | $13.13 | 46,498 |
| 2019-10-08 | $17.11 | $17.23 | $17.08 | $17.13 | $13.15 | 56,907 |
| 2019-10-07 | $17.15 | $17.23 | $17.08 | $17.08 | $13.11 | 64,927 |
| 2019-10-04 | $17.21 | $17.33 | $17.12 | $17.17 | $13.18 | 53,838 |
| 2019-10-03 | $17.36 | $17.40 | $17.10 | $17.22 | $13.22 | 67,849 |
| 2019-10-02 | $17.49 | $17.50 | $17.24 | $17.40 | $13.36 | 60,643 |
| 2019-10-01 | $17.41 | $17.49 | $17.41 | $17.47 | $13.41 | 41,400 |
| 2019-09-30 | $17.38 | $17.46 | $17.38 | $17.40 | $13.36 | 43,093 |
| 2019-09-27 | $17.36 | $17.45 | $17.35 | $17.41 | $13.37 | 29,506 |
| 2019-09-26 | $17.43 | $17.49 | $17.35 | $17.36 | $13.33 | 54,838 |
| 2019-09-25 | $17.52 | $17.60 | $17.44 | $17.44 | $13.39 | 47,449 |
| 2019-09-24 | $17.52 | $17.60 | $17.50 | $17.56 | $13.48 | 47,969 |
| 2019-09-23 | $17.58 | $17.62 | $17.49 | $17.50 | $13.43 | 56,225 |
| 2019-09-20 | $17.65 | $17.70 | $17.58 | $17.62 | $13.53 | 38,259 |
| 2019-09-19 | $17.76 | $17.76 | $17.65 | $17.65 | $13.55 | 54,560 |
| 2019-09-18 | $17.84 | $17.92 | $17.79 | $17.81 | $13.56 | 53,246 |
| 2019-09-17 | $17.84 | $17.88 | $17.80 | $17.84 | $13.58 | 32,953 |
| 2019-09-16 | $17.74 | $17.85 | $17.73 | $17.82 | $13.57 | 37,214 |
| 2019-09-13 | $17.69 | $17.78 | $17.62 | $17.65 | $13.44 | 30,395 |
| 2019-09-12 | $17.76 | $17.76 | $17.67 | $17.67 | $13.45 | 47,862 |
| 2019-09-11 | $17.67 | $17.81 | $17.66 | $17.77 | $13.53 | 59,275 |
| 2019-09-10 | $17.66 | $17.67 | $17.62 | $17.63 | $13.42 | 38,242 |
| 2019-09-09 | $17.63 | $17.65 | $17.57 | $17.64 | $13.43 | 37,232 |
| 2019-09-06 | $17.59 | $17.65 | $17.59 | $17.63 | $13.42 | 53,032 |
| 2019-09-05 | $17.65 | $17.68 | $17.60 | $17.61 | $13.41 | 60,401 |
| 2019-09-04 | $17.46 | $17.65 | $17.39 | $17.65 | $13.44 | 80,149 |
| 2019-09-03 | $17.37 | $17.50 | $17.32 | $17.46 | $13.29 | 55,783 |
| 2019-08-30 | $17.50 | $17.54 | $17.40 | $17.40 | $13.25 | 48,327 |
| 2019-08-29 | $17.55 | $17.59 | $17.50 | $17.51 | $13.33 | 55,944 |
| 2019-08-28 | $17.52 | $17.67 | $17.50 | $17.51 | $13.33 | 76,050 |
| 2019-08-27 | $17.68 | $17.72 | $17.56 | $17.59 | $13.39 | 56,851 |
| 2019-08-26 | $17.70 | $17.75 | $17.66 | $17.68 | $13.46 | 71,876 |
| 2019-08-23 | $17.67 | $17.73 | $17.56 | $17.66 | $13.44 | 47,372 |
| 2019-08-22 | $17.78 | $17.79 | $17.62 | $17.67 | $13.45 | 68,849 |
| 2019-08-21 | $17.72 | $17.89 | $17.64 | $17.83 | $13.57 | 62,056 |
| 2019-08-20 | $17.64 | $17.83 | $17.63 | $17.79 | $13.43 | 55,108 |
| 2019-08-19 | $17.51 | $17.61 | $17.42 | $17.57 | $13.27 | 53,140 |
| 2019-08-16 | $17.31 | $17.52 | $17.31 | $17.39 | $13.13 | 74,296 |
| 2019-08-15 | $17.55 | $17.56 | $17.29 | $17.32 | $13.08 | 71,646 |
| 2019-08-14 | $17.74 | $17.79 | $17.46 | $17.50 | $13.21 | 91,146 |
| 2019-08-13 | $17.76 | $17.86 | $17.76 | $17.78 | $13.42 | 43,065 |
| 2019-08-12 | $17.77 | $17.88 | $17.75 | $17.81 | $13.45 | 59,818 |
| 2019-08-09 | $17.78 | $17.82 | $17.76 | $17.77 | $13.42 | 31,264 |
| 2019-08-08 | $17.75 | $17.83 | $17.71 | $17.75 | $13.40 | 67,250 |
| 2019-08-07 | $17.75 | $17.83 | $17.72 | $17.83 | $13.46 | 49,030 |
| 2019-08-06 | $17.86 | $17.95 | $17.83 | $17.88 | $13.50 | 46,056 |
| 2019-08-05 | $18.11 | $18.11 | $17.69 | $17.79 | $13.43 | 120,830 |
| 2019-08-02 | $18.11 | $18.19 | $18.08 | $18.17 | $13.72 | 56,888 |
| 2019-08-01 | $18.14 | $18.23 | $18.06 | $18.10 | $13.67 | 61,309 |
| 2019-07-31 | $18.01 | $18.11 | $17.98 | $18.08 | $13.65 | 39,611 |
| 2019-07-30 | $17.91 | $18.02 | $17.90 | $17.99 | $13.58 | 40,980 |
| 2019-07-29 | $17.84 | $17.91 | $17.83 | $17.91 | $13.52 | 46,207 |
| 2019-07-26 | $18.02 | $18.02 | $17.84 | $17.85 | $13.48 | 61,616 |
| 2019-07-25 | $18.04 | $18.04 | $17.95 | $17.99 | $13.58 | 55,114 |
| 2019-07-24 | $17.86 | $18.03 | $17.85 | $18.02 | $13.61 | 52,498 |
| 2019-07-23 | $17.88 | $17.94 | $17.81 | $17.81 | $13.45 | 56,857 |
| 2019-07-22 | $17.82 | $18.04 | $17.82 | $17.88 | $13.50 | 75,571 |
| 2019-07-19 | $18.11 | $18.15 | $18.00 | $18.01 | $13.49 | 82,474 |
| 2019-07-18 | $18.17 | $18.30 | $18.09 | $18.10 | $13.55 | 77,684 |
| 2019-07-17 | $18.21 | $18.27 | $18.20 | $18.22 | $13.64 | 50,831 |
| 2019-07-16 | $18.19 | $18.22 | $18.15 | $18.22 | $13.64 | 88,252 |
| 2019-07-15 | $18.12 | $18.16 | $18.10 | $18.15 | $13.59 | 57,184 |
| 2019-07-12 | $18.11 | $18.16 | $18.10 | $18.10 | $13.55 | 36,740 |
| 2019-07-11 | $18.11 | $18.20 | $18.09 | $18.10 | $13.55 | 43,161 |
| 2019-07-10 | $18.00 | $18.13 | $18.00 | $18.11 | $13.56 | 61,337 |
| 2019-07-09 | $17.93 | $18.02 | $17.90 | $17.94 | $13.43 | 66,215 |
| 2019-07-08 | $17.95 | $17.99 | $17.86 | $17.88 | $13.39 | 85,118 |
| 2019-07-05 | $18.02 | $18.06 | $17.91 | $17.91 | $13.41 | 49,703 |
| 2019-07-03 | $18.01 | $18.13 | $18.01 | $18.10 | $13.55 | 49,036 |
| 2019-07-02 | $17.90 | $18.04 | $17.87 | $18.00 | $13.48 | 65,920 |
| 2019-07-01 | $17.76 | $17.89 | $17.75 | $17.89 | $13.40 | 60,183 |
| 2019-06-28 | $17.74 | $17.83 | $17.68 | $17.68 | $13.24 | 123,952 |
| 2019-06-27 | $17.67 | $17.78 | $17.67 | $17.74 | $13.28 | 56,901 |
| 2019-06-26 | $17.79 | $17.84 | $17.67 | $17.74 | $13.28 | 54,115 |
| 2019-06-25 | $17.89 | $17.90 | $17.71 | $17.77 | $13.31 | 60,504 |
| 2019-06-24 | $17.85 | $17.93 | $17.81 | $17.81 | $13.34 | 35,544 |
| 2019-06-21 | $18.04 | $18.05 | $17.71 | $17.89 | $13.40 | 98,535 |
| 2019-06-20 | $18.12 | $18.12 | $18.05 | $18.05 | $13.52 | 46,556 |
| 2019-06-19 | $18.00 | $18.10 | $17.93 | $18.09 | $13.55 | 70,180 |
| 2019-06-18 | $18.12 | $18.21 | $18.05 | $18.12 | $13.46 | 65,234 |
| 2019-06-17 | $18.10 | $18.14 | $18.09 | $18.10 | $13.44 | 46,460 |
| 2019-06-14 | $18.08 | $18.14 | $18.02 | $18.14 | $13.47 | 33,574 |
| 2019-06-13 | $18.15 | $18.15 | $18.07 | $18.08 | $13.43 | 42,578 |
| 2019-06-12 | $18.09 | $18.13 | $18.05 | $18.06 | $13.41 | 35,644 |
| 2019-06-11 | $18.15 | $18.16 | $18.00 | $18.05 | $13.41 | 61,121 |
| 2019-06-10 | $18.00 | $18.10 | $17.97 | $18.05 | $13.41 | 51,408 |
| 2019-06-07 | $17.89 | $18.00 | $17.89 | $17.95 | $13.33 | 53,246 |
| 2019-06-06 | $17.84 | $17.94 | $17.79 | $17.91 | $13.30 | 65,876 |
| 2019-06-05 | $17.72 | $17.85 | $17.70 | $17.85 | $13.26 | 72,675 |
| 2019-06-04 | $17.33 | $17.67 | $17.33 | $17.67 | $13.12 | 110,383 |
| 2019-06-03 | $17.45 | $17.52 | $17.20 | $17.21 | $12.78 | 149,461 |
| 2019-05-31 | $17.79 | $17.79 | $17.41 | $17.55 | $13.04 | 163,431 |
| 2019-05-30 | $18.16 | $18.21 | $17.92 | $17.92 | $13.31 | 123,805 |
| 2019-05-29 | $18.43 | $18.45 | $18.19 | $18.20 | $13.52 | 77,724 |
| 2019-05-28 | $18.57 | $18.57 | $18.46 | $18.48 | $13.73 | 39,946 |
| 2019-05-24 | $18.46 | $18.57 | $18.45 | $18.54 | $13.77 | 81,553 |
| 2019-05-23 | $18.33 | $18.46 | $18.25 | $18.46 | $13.71 | 68,866 |
| 2019-05-22 | $18.31 | $18.38 | $18.31 | $18.35 | $13.63 | 36,591 |
| 2019-05-21 | $18.40 | $18.47 | $18.31 | $18.42 | $13.68 | 65,497 |
| 2019-05-20 | $18.49 | $18.56 | $18.47 | $18.51 | $13.64 | 81,778 |
| 2019-05-17 | $18.45 | $18.51 | $18.43 | $18.43 | $13.58 | 50,924 |
| 2019-05-16 | $18.37 | $18.57 | $18.37 | $18.47 | $13.61 | 81,512 |
| 2019-05-15 | $18.32 | $18.41 | $18.28 | $18.37 | $13.54 | 91,241 |
| 2019-05-14 | $18.33 | $18.44 | $18.30 | $18.36 | $13.53 | 55,489 |
| 2019-05-13 | $18.26 | $18.42 | $18.15 | $18.27 | $13.46 | 66,090 |
| 2019-05-10 | $18.41 | $18.41 | $18.38 | $18.38 | $13.54 | 42,473 |
| 2019-05-09 | $18.55 | $18.60 | $18.40 | $18.45 | $13.59 | 86,295 |
| 2019-05-08 | $18.56 | $18.62 | $18.55 | $18.55 | $13.67 | 52,494 |
| 2019-05-07 | $18.71 | $18.74 | $18.55 | $18.57 | $13.68 | 67,301 |
| 2019-05-06 | $18.85 | $18.89 | $18.62 | $18.75 | $13.82 | 71,920 |
| 2019-05-03 | $18.80 | $18.90 | $18.76 | $18.90 | $13.93 | 62,005 |
| 2019-05-02 | $18.69 | $18.85 | $18.56 | $18.71 | $13.79 | 134,480 |
| 2019-05-01 | $18.60 | $18.73 | $18.58 | $18.70 | $13.78 | 78,172 |
| 2019-04-30 | $18.34 | $18.56 | $18.34 | $18.56 | $13.68 | 50,454 |
| 2019-04-29 | $18.34 | $18.36 | $18.29 | $18.33 | $13.51 | 56,396 |
| 2019-04-26 | $18.27 | $18.37 | $18.21 | $18.25 | $13.45 | 62,445 |
| 2019-04-25 | $18.39 | $18.39 | $18.23 | $18.29 | $13.48 | 63,365 |
| 2019-04-24 | $18.63 | $18.63 | $18.31 | $18.40 | $13.56 | 55,187 |
| 2019-04-23 | $18.26 | $18.47 | $18.22 | $18.47 | $13.61 | 62,429 |
| 2019-04-22 | $18.28 | $18.28 | $18.10 | $18.25 | $13.45 | 99,210 |
| 2019-04-18 | $18.38 | $18.38 | $18.10 | $18.25 | $13.45 | 89,678 |
| 2019-04-17 | $18.52 | $18.54 | $18.42 | $18.51 | $13.53 | 81,323 |
| 2019-04-16 | $18.47 | $18.55 | $18.47 | $18.50 | $13.52 | 56,799 |
| 2019-04-15 | $18.48 | $18.52 | $18.45 | $18.46 | $13.49 | 56,578 |
| 2019-04-12 | $18.51 | $18.53 | $18.46 | $18.48 | $13.51 | 47,377 |
| 2019-04-11 | $18.42 | $18.51 | $18.41 | $18.48 | $13.51 | 42,546 |
| 2019-04-10 | $18.48 | $18.48 | $18.34 | $18.40 | $13.45 | 91,893 |
| 2019-04-09 | $18.62 | $18.64 | $18.44 | $18.44 | $13.48 | 74,924 |
| 2019-04-08 | $18.55 | $18.75 | $18.54 | $18.64 | $13.62 | 75,668 |
| 2019-04-05 | $18.57 | $18.70 | $18.53 | $18.56 | $13.57 | 55,635 |
| 2019-04-04 | $18.46 | $18.56 | $18.43 | $18.56 | $13.57 | 48,727 |
| 2019-04-03 | $18.46 | $18.46 | $18.41 | $18.46 | $13.49 | 66,951 |
| 2019-04-02 | $18.31 | $18.50 | $18.31 | $18.41 | $13.46 | 67,525 |
| 2019-04-01 | $18.20 | $18.36 | $18.14 | $18.28 | $13.36 | 80,795 |
| 2019-03-29 | $18.18 | $18.20 | $18.10 | $18.10 | $13.23 | 107,314 |
| 2019-03-28 | $18.23 | $18.25 | $18.15 | $18.15 | $13.27 | 45,466 |
| 2019-03-27 | $18.27 | $18.27 | $18.13 | $18.27 | $13.35 | 59,762 |
| 2019-03-26 | $18.28 | $18.28 | $18.15 | $18.22 | $13.32 | 48,503 |
| 2019-03-25 | $18.18 | $18.22 | $18.11 | $18.22 | $13.32 | 65,633 |
| 2019-03-22 | $18.37 | $18.41 | $18.14 | $18.17 | $13.28 | 58,321 |
| 2019-03-21 | $18.22 | $18.47 | $18.22 | $18.34 | $13.40 | 104,103 |
| 2019-03-20 | $18.12 | $18.24 | $18.07 | $18.22 | $13.32 | 48,511 |
| 2019-03-19 | $18.18 | $18.29 | $18.18 | $18.27 | $13.25 | 79,419 |
| 2019-03-18 | $18.17 | $18.18 | $18.10 | $18.17 | $13.17 | 53,049 |
| 2019-03-15 | $18.10 | $18.24 | $18.10 | $18.22 | $13.21 | 110,131 |
| 2019-03-14 | $18.04 | $18.17 | $17.98 | $18.10 | $13.12 | 75,170 |
| 2019-03-13 | $18.06 | $18.17 | $17.97 | $18.01 | $13.06 | 48,376 |
| 2019-03-12 | $18.05 | $18.14 | $17.96 | $17.97 | $13.03 | 42,360 |
| 2019-03-11 | $17.94 | $18.16 | $17.94 | $18.01 | $13.06 | 60,915 |
| 2019-03-08 | $17.86 | $18.04 | $17.81 | $17.89 | $12.97 | 56,442 |
| 2019-03-07 | $17.84 | $17.86 | $17.79 | $17.86 | $12.95 | 52,712 |
| 2019-03-06 | $18.03 | $18.06 | $17.82 | $17.84 | $12.93 | 67,321 |
| 2019-03-05 | $18.19 | $18.19 | $17.97 | $18.03 | $13.07 | 83,058 |
| 2019-03-04 | $18.00 | $18.16 | $17.99 | $18.12 | $13.14 | 132,732 |
| 2019-03-01 | $18.07 | $18.17 | $17.95 | $17.99 | $13.04 | 74,559 |
| 2019-02-28 | $18.07 | $18.07 | $17.98 | $18.07 | $13.10 | 68,950 |
| 2019-02-27 | $17.84 | $18.10 | $17.76 | $18.03 | $13.07 | 122,015 |
| 2019-02-26 | $17.72 | $17.93 | $17.66 | $17.87 | $12.96 | 66,343 |
| 2019-02-25 | $17.77 | $17.80 | $17.69 | $17.72 | $12.85 | 75,252 |
| 2019-02-22 | $17.70 | $17.79 | $17.62 | $17.73 | $12.85 | 87,471 |
| 2019-02-21 | $17.62 | $17.64 | $17.56 | $17.64 | $12.79 | 53,342 |
| 2019-02-20 | $17.66 | $17.68 | $17.55 | $17.63 | $12.78 | 72,189 |
| 2019-02-19 | $17.62 | $17.64 | $17.52 | $17.63 | $12.78 | 72,641 |
| 2019-02-15 | $17.56 | $17.77 | $17.56 | $17.75 | $12.76 | 67,040 |
| 2019-02-14 | $17.55 | $17.60 | $17.50 | $17.54 | $12.61 | 82,829 |
| 2019-02-13 | $17.66 | $17.66 | $17.49 | $17.58 | $12.64 | 81,950 |
| 2019-02-12 | $17.61 | $17.68 | $17.57 | $17.57 | $12.63 | 63,093 |
| 2019-02-11 | $17.52 | $17.60 | $17.50 | $17.57 | $12.63 | 35,958 |
| 2019-02-08 | $17.42 | $17.49 | $17.40 | $17.49 | $12.57 | 55,016 |
| 2019-02-07 | $17.54 | $17.54 | $17.40 | $17.42 | $12.52 | 42,830 |
| 2019-02-06 | $17.43 | $17.58 | $17.43 | $17.57 | $12.63 | 44,886 |
| 2019-02-05 | $17.43 | $17.49 | $17.29 | $17.43 | $12.53 | 89,598 |
| 2019-02-04 | $17.66 | $17.89 | $17.39 | $17.42 | $12.52 | 119,693 |
| 2019-02-01 | $17.61 | $17.67 | $17.50 | $17.63 | $12.68 | 70,258 |
| 2019-01-31 | $17.40 | $17.55 | $17.40 | $17.52 | $12.60 | 118,126 |
| 2019-01-30 | $17.13 | $17.35 | $17.05 | $17.35 | $12.47 | 106,981 |
| 2019-01-29 | $17.06 | $17.06 | $16.98 | $17.05 | $12.26 | 53,119 |
| 2019-01-28 | $16.95 | $17.00 | $16.91 | $17.00 | $12.22 | 70,085 |
| 2019-01-25 | $17.03 | $17.10 | $16.97 | $16.98 | $12.21 | 90,665 |
| 2019-01-24 | $17.15 | $17.24 | $16.97 | $17.03 | $12.24 | 94,380 |
| 2019-01-23 | $17.09 | $17.12 | $16.93 | $17.11 | $12.30 | 105,374 |
| 2019-01-22 | $17.01 | $17.05 | $16.90 | $17.05 | $12.26 | 83,771 |
| 2019-01-18 | $17.03 | $17.22 | $17.02 | $17.19 | $12.25 | 113,536 |
| 2019-01-17 | $17.08 | $17.12 | $16.87 | $17.00 | $12.12 | 79,701 |
| 2019-01-16 | $16.92 | $17.10 | $16.90 | $17.07 | $12.17 | 137,802 |
| 2019-01-15 | $16.74 | $16.93 | $16.69 | $16.91 | $12.05 | 77,533 |
| 2019-01-14 | $16.62 | $16.74 | $16.61 | $16.69 | $11.90 | 74,770 |
| 2019-01-11 | $16.70 | $16.72 | $16.66 | $16.69 | $11.90 | 59,001 |
| 2019-01-10 | $16.74 | $16.80 | $16.68 | $16.76 | $11.95 | 81,499 |
| 2019-01-09 | $16.83 | $16.84 | $16.72 | $16.81 | $11.98 | 124,152 |
| 2019-01-08 | $16.70 | $16.87 | $16.69 | $16.77 | $11.95 | 120,613 |
| 2019-01-07 | $16.35 | $16.73 | $16.35 | $16.61 | $11.84 | 180,233 |
| 2019-01-04 | $16.12 | $16.35 | $16.12 | $16.29 | $11.61 | 94,536 |
| 2019-01-03 | $16.17 | $16.26 | $16.07 | $16.07 | $11.45 | 92,669 |
| 2019-01-02 | $15.97 | $16.19 | $15.93 | $16.19 | $11.54 | 75,940 |
| 2018-12-31 | $15.84 | $15.95 | $15.81 | $15.95 | $11.37 | 182,713 |
| 2018-12-28 | $15.74 | $15.93 | $15.74 | $15.83 | $11.28 | 162,270 |
| 2018-12-27 | $15.39 | $15.74 | $15.39 | $15.71 | $11.20 | 147,784 |
| 2018-12-26 | $15.20 | $15.57 | $15.16 | $15.56 | $11.09 | 243,267 |
| 2018-12-24 | $15.25 | $15.25 | $15.13 | $15.21 | $10.84 | 170,244 |
| 2018-12-21 | $15.36 | $15.42 | $15.15 | $15.24 | $10.86 | 283,017 |
| 2018-12-20 | $16.03 | $16.05 | $15.23 | $15.46 | $11.02 | 268,022 |
| 2018-12-19 | $16.05 | $16.27 | $16.05 | $16.07 | $11.45 | 105,511 |
| 2018-12-18 | $16.49 | $16.52 | $16.23 | $16.30 | $11.51 | 144,815 |
| 2018-12-17 | $16.69 | $16.69 | $16.44 | $16.49 | $11.65 | 97,575 |
| 2018-12-14 | $16.75 | $16.78 | $16.57 | $16.66 | $11.77 | 114,216 |
| 2018-12-13 | $16.80 | $16.81 | $16.74 | $16.74 | $11.82 | 73,272 |
| 2018-12-12 | $16.83 | $16.90 | $16.73 | $16.80 | $11.86 | 74,856 |
| 2018-12-11 | $16.95 | $16.95 | $16.79 | $16.79 | $11.86 | 87,385 |
| 2018-12-10 | $16.88 | $16.90 | $16.72 | $16.81 | $11.87 | 51,798 |
| 2018-12-07 | $16.85 | $16.93 | $16.77 | $16.79 | $11.86 | 88,370 |
| 2018-12-06 | $16.73 | $16.91 | $16.70 | $16.91 | $11.94 | 147,989 |
| 2018-12-04 | $17.04 | $17.07 | $16.91 | $17.02 | $12.02 | 167,322 |
| 2018-12-03 | $16.93 | $17.07 | $16.87 | $17.07 | $12.06 | 198,330 |
| 2018-11-30 | $16.86 | $16.93 | $16.78 | $16.82 | $11.88 | 106,922 |
| 2018-11-29 | $16.99 | $17.00 | $16.86 | $16.89 | $11.93 | 110,387 |
| 2018-11-28 | $16.86 | $17.00 | $16.85 | $16.99 | $12.00 | 88,045 |
| 2018-11-27 | $16.87 | $16.87 | $16.80 | $16.86 | $11.91 | 61,149 |
| 2018-11-26 | $16.91 | $16.99 | $16.77 | $16.87 | $11.91 | 142,582 |
| 2018-11-23 | $16.92 | $16.97 | $16.90 | $16.90 | $11.94 | 47,377 |
| 2018-11-21 | $17.04 | $17.15 | $16.95 | $16.95 | $11.97 | 139,240 |
| 2018-11-20 | $17.20 | $17.20 | $17.03 | $17.03 | $12.03 | 87,776 |
| 2018-11-19 | $17.47 | $17.47 | $17.20 | $17.34 | $12.14 | 164,495 |
| 2018-11-16 | $17.67 | $17.70 | $17.17 | $17.37 | $12.16 | 345,625 |
| 2018-11-15 | $17.93 | $17.96 | $17.66 | $17.67 | $12.37 | 110,184 |
| 2018-11-14 | $17.91 | $17.99 | $17.91 | $17.95 | $12.57 | 48,722 |
| 2018-11-13 | $17.95 | $17.97 | $17.90 | $17.90 | $12.53 | 33,814 |
| 2018-11-12 | $18.05 | $18.06 | $17.90 | $17.94 | $12.56 | 53,403 |
| 2018-11-09 | $18.19 | $18.25 | $18.00 | $18.07 | $12.65 | 142,662 |
| 2018-11-08 | $18.04 | $18.17 | $18.03 | $18.15 | $12.71 | 74,129 |
| 2018-11-07 | $17.98 | $18.07 | $17.95 | $18.07 | $12.65 | 43,167 |
| 2018-11-06 | $17.86 | $17.94 | $17.86 | $17.94 | $12.56 | 65,403 |
| 2018-11-05 | $17.95 | $18.01 | $17.86 | $17.89 | $12.53 | 69,612 |
| 2018-11-02 | $17.80 | $17.92 | $17.76 | $17.92 | $12.55 | 88,718 |
| 2018-11-01 | $17.68 | $17.79 | $17.65 | $17.77 | $12.44 | 84,716 |
| 2018-10-31 | $17.64 | $17.74 | $17.60 | $17.62 | $12.34 | 95,014 |
| 2018-10-30 | $17.55 | $17.65 | $17.55 | $17.62 | $12.34 | 58,318 |
| 2018-10-29 | $17.80 | $17.84 | $17.56 | $17.58 | $12.31 | 121,986 |
| 2018-10-26 | $17.95 | $17.95 | $17.76 | $17.77 | $12.44 | 120,320 |
| 2018-10-25 | $18.16 | $18.16 | $17.92 | $17.98 | $12.59 | 111,443 |
| 2018-10-24 | $18.27 | $18.27 | $18.10 | $18.10 | $12.67 | 62,725 |
| 2018-10-23 | $18.25 | $18.25 | $17.96 | $18.21 | $12.75 | 98,061 |
| 2018-10-22 | $18.41 | $18.43 | $18.21 | $18.26 | $12.78 | 85,318 |
| 2018-10-19 | $18.56 | $18.61 | $18.47 | $18.54 | $12.88 | 71,633 |
| 2018-10-18 | $18.66 | $18.67 | $18.50 | $18.56 | $12.89 | 75,959 |
| 2018-10-17 | $18.72 | $18.74 | $18.65 | $18.66 | $12.96 | 72,815 |
| 2018-10-16 | $18.65 | $18.79 | $18.60 | $18.72 | $13.00 | 113,767 |
| 2018-10-15 | $18.55 | $18.62 | $18.55 | $18.62 | $12.93 | 67,221 |
| 2018-10-12 | $18.55 | $18.59 | $18.40 | $18.55 | $12.88 | 87,337 |
| 2018-10-11 | $18.50 | $18.56 | $18.42 | $18.46 | $12.82 | 81,061 |
| 2018-10-10 | $18.53 | $18.61 | $18.40 | $18.46 | $12.82 | 142,506 |
| 2018-10-09 | $18.69 | $18.69 | $18.48 | $18.52 | $12.86 | 123,369 |
| 2018-10-08 | $18.77 | $18.77 | $18.50 | $18.56 | $12.89 | 164,795 |
| 2018-10-05 | $19.06 | $19.15 | $18.54 | $18.74 | $13.02 | 448,200 |
| 2018-10-04 | $19.40 | $19.41 | $19.15 | $19.17 | $13.31 | 89,585 |
| 2018-10-03 | $19.45 | $19.45 | $19.39 | $19.41 | $13.48 | 41,577 |
| 2018-10-02 | $19.40 | $19.45 | $19.40 | $19.44 | $13.50 | 32,518 |
| 2018-10-01 | $19.50 | $19.50 | $19.35 | $19.38 | $13.46 | 99,831 |
| 2018-09-28 | $19.54 | $19.54 | $19.38 | $19.38 | $13.46 | 76,139 |
| 2018-09-27 | $19.40 | $19.50 | $19.39 | $19.50 | $13.54 | 57,712 |
| 2018-09-26 | $19.43 | $19.50 | $19.35 | $19.35 | $13.44 | 76,975 |
| 2018-09-25 | $19.47 | $19.47 | $19.43 | $19.46 | $13.52 | 55,227 |
| 2018-09-24 | $19.54 | $19.59 | $19.44 | $19.46 | $13.52 | 66,516 |
| 2018-09-21 | $19.59 | $19.59 | $19.50 | $19.52 | $13.56 | 22,004 |
| 2018-09-20 | $19.58 | $19.58 | $19.46 | $19.51 | $13.55 | 52,281 |
| 2018-09-19 | $19.57 | $19.58 | $19.51 | $19.55 | $13.58 | 42,591 |
| 2018-09-18 | $19.85 | $19.85 | $19.57 | $19.64 | $13.54 | 66,600 |
| 2018-09-17 | $19.63 | $19.73 | $19.53 | $19.73 | $13.60 | 56,663 |
| 2018-09-14 | $19.62 | $19.62 | $19.51 | $19.52 | $13.45 | 60,935 |
| 2018-09-13 | $19.70 | $19.70 | $19.53 | $19.57 | $13.49 | 64,175 |
| 2018-09-12 | $19.58 | $19.63 | $19.52 | $19.55 | $13.48 | 39,469 |
| 2018-09-11 | $19.45 | $19.46 | $19.39 | $19.46 | $13.41 | 70,220 |
| 2018-09-10 | $19.30 | $19.35 | $19.20 | $19.35 | $13.34 | 107,600 |
| 2018-09-07 | $19.41 | $19.45 | $19.30 | $19.30 | $13.30 | 84,839 |
| 2018-09-06 | $19.60 | $19.60 | $19.41 | $19.46 | $13.41 | 107,503 |
| 2018-09-05 | $19.85 | $19.91 | $19.63 | $19.63 | $13.53 | 109,617 |
| 2018-09-04 | $19.78 | $19.95 | $19.77 | $19.87 | $13.70 | 112,042 |
| 2018-08-31 | $19.76 | $19.89 | $19.76 | $19.84 | $13.68 | 74,248 |
| 2018-08-30 | $19.78 | $19.88 | $19.77 | $19.79 | $13.64 | 64,244 |
| 2018-08-29 | $19.72 | $19.89 | $19.65 | $19.86 | $13.69 | 80,249 |
| 2018-08-28 | $19.53 | $19.72 | $19.43 | $19.72 | $13.59 | 48,734 |
| 2018-08-27 | $19.28 | $19.64 | $19.28 | $19.47 | $13.42 | 54,378 |
| 2018-08-24 | $19.50 | $19.76 | $19.19 | $19.28 | $13.29 | 82,486 |
| 2018-08-23 | $19.44 | $19.51 | $19.39 | $19.43 | $13.39 | 54,308 |
| 2018-08-22 | $19.32 | $19.40 | $19.25 | $19.40 | $13.37 | 64,898 |
| 2018-08-21 | $19.40 | $19.43 | $19.36 | $19.43 | $13.29 | 75,835 |
| 2018-08-20 | $19.44 | $19.44 | $19.35 | $19.42 | $13.28 | 101,807 |
| 2018-08-17 | $19.66 | $19.83 | $19.40 | $19.43 | $13.29 | 106,973 |
| 2018-08-16 | $19.66 | $19.67 | $19.51 | $19.55 | $13.37 | 98,690 |
| 2018-08-15 | $19.33 | $19.61 | $19.31 | $19.54 | $13.37 | 101,036 |
| 2018-08-14 | $19.21 | $19.30 | $19.19 | $19.30 | $13.20 | 77,311 |
| 2018-08-13 | $19.19 | $19.21 | $19.12 | $19.18 | $13.12 | 80,138 |
| 2018-08-10 | $19.15 | $19.18 | $19.05 | $19.10 | $13.07 | 78,852 |
| 2018-08-09 | $19.15 | $19.19 | $19.05 | $19.10 | $13.07 | 77,255 |
| 2018-08-08 | $19.44 | $19.44 | $19.15 | $19.18 | $13.12 | 120,347 |
| 2018-08-07 | $19.14 | $19.40 | $19.09 | $19.28 | $13.19 | 114,029 |
| 2018-08-06 | $19.03 | $19.09 | $18.93 | $19.09 | $13.06 | 286,905 |
| 2018-08-03 | $18.72 | $18.85 | $18.72 | $18.80 | $12.86 | 64,335 |
| 2018-08-02 | $18.72 | $18.79 | $18.66 | $18.74 | $12.82 | 94,813 |
| 2018-08-01 | $18.72 | $18.72 | $18.65 | $18.70 | $12.79 | 86,494 |
| 2018-07-31 | $18.60 | $18.67 | $18.59 | $18.67 | $12.77 | 153,126 |
| 2018-07-30 | $18.64 | $18.64 | $18.59 | $18.60 | $12.72 | 77,293 |
| 2018-07-27 | $18.78 | $18.79 | $18.59 | $18.60 | $12.72 | 196,480 |
| 2018-07-26 | $18.75 | $18.79 | $18.72 | $18.75 | $12.83 | 68,659 |
| 2018-07-25 | $18.79 | $18.79 | $18.70 | $18.71 | $12.80 | 71,633 |
| 2018-07-24 | $18.72 | $18.80 | $18.70 | $18.77 | $12.84 | 77,800 |
| 2018-07-23 | $18.71 | $18.71 | $18.62 | $18.67 | $12.77 | 59,275 |
| 2018-07-20 | $18.63 | $18.67 | $18.62 | $18.67 | $12.77 | 64,729 |
| 2018-07-19 | $18.78 | $18.87 | $18.74 | $18.78 | $12.75 | 138,913 |
| 2018-07-18 | $18.81 | $18.83 | $18.74 | $18.75 | $12.73 | 85,303 |
| 2018-07-17 | $18.74 | $18.79 | $18.73 | $18.76 | $12.73 | 83,338 |
| 2018-07-16 | $18.75 | $18.78 | $18.70 | $18.70 | $12.69 | 62,853 |
| 2018-07-13 | $18.80 | $18.80 | $18.75 | $18.75 | $12.73 | 50,164 |
| 2018-07-12 | $18.80 | $18.82 | $18.75 | $18.76 | $12.73 | 80,948 |
| 2018-07-11 | $18.82 | $18.82 | $18.74 | $18.75 | $12.73 | 58,007 |
| 2018-07-10 | $18.75 | $18.77 | $18.70 | $18.77 | $12.74 | 57,071 |
| 2018-07-09 | $18.67 | $18.70 | $18.65 | $18.69 | $12.68 | 60,474 |
| 2018-07-06 | $18.68 | $18.72 | $18.62 | $18.67 | $12.67 | 112,464 |
| 2018-07-05 | $18.76 | $18.78 | $18.70 | $18.73 | $12.71 | 72,931 |
| 2018-07-03 | $18.76 | $18.82 | $18.72 | $18.75 | $12.73 | 69,631 |
| 2018-07-02 | $18.95 | $18.95 | $18.72 | $18.75 | $12.73 | 78,012 |
| 2018-06-29 | $18.81 | $18.81 | $18.75 | $18.78 | $12.75 | 43,429 |
| 2018-06-28 | $18.77 | $18.82 | $18.74 | $18.80 | $12.76 | 65,753 |
| 2018-06-27 | $18.80 | $18.86 | $18.73 | $18.77 | $12.74 | 71,761 |
| 2018-06-26 | $18.79 | $18.82 | $18.76 | $18.78 | $12.75 | 57,958 |
| 2018-06-25 | $18.80 | $18.80 | $18.73 | $18.76 | $12.73 | 102,035 |
| 2018-06-22 | $18.79 | $18.87 | $18.73 | $18.73 | $12.71 | 77,169 |
| 2018-06-21 | $18.82 | $18.82 | $18.71 | $18.73 | $12.71 | 63,770 |
| 2018-06-20 | $18.75 | $18.78 | $18.70 | $18.76 | $12.73 | 69,293 |
| 2018-06-19 | $18.87 | $18.87 | $18.84 | $18.87 | $12.71 | 129,722 |
| 2018-06-18 | $18.87 | $18.87 | $18.83 | $18.87 | $12.71 | 70,882 |
| 2018-06-15 | $18.85 | $18.89 | $18.83 | $18.86 | $12.70 | 132,194 |
| 2018-06-14 | $18.95 | $18.95 | $18.86 | $18.93 | $12.75 | 75,373 |
| 2018-06-13 | $18.87 | $18.94 | $18.85 | $18.85 | $12.69 | 72,477 |
| 2018-06-12 | $18.83 | $18.90 | $18.80 | $18.87 | $12.71 | 81,261 |
| 2018-06-11 | $18.73 | $18.90 | $18.73 | $18.83 | $12.68 | 115,175 |
| 2018-06-08 | $18.73 | $18.81 | $18.70 | $18.74 | $12.62 | 74,862 |
| 2018-06-07 | $18.73 | $18.81 | $18.71 | $18.81 | $12.67 | 50,635 |
| 2018-06-06 | $18.76 | $18.82 | $18.70 | $18.74 | $12.62 | 51,585 |
| 2018-06-05 | $18.73 | $18.84 | $18.70 | $18.76 | $12.63 | 104,310 |
| 2018-06-04 | $18.75 | $18.76 | $18.68 | $18.73 | $12.61 | 129,980 |
| 2018-06-01 | $18.76 | $18.76 | $18.66 | $18.68 | $12.58 | 84,659 |
| 2018-05-31 | $18.79 | $18.79 | $18.60 | $18.65 | $12.56 | 70,120 |
| 2018-05-30 | $18.66 | $18.74 | $18.59 | $18.73 | $12.61 | 77,201 |
| 2018-05-29 | $18.65 | $18.71 | $18.55 | $18.64 | $12.55 | 84,022 |
| 2018-05-25 | $18.77 | $18.77 | $18.65 | $18.65 | $12.56 | 41,034 |
| 2018-05-24 | $18.82 | $18.83 | $18.78 | $18.78 | $12.65 | 47,766 |
| 2018-05-23 | $18.75 | $18.81 | $18.75 | $18.81 | $12.67 | 31,265 |
| 2018-05-22 | $18.76 | $18.81 | $18.75 | $18.77 | $12.64 | 30,549 |
| 2018-05-21 | $18.80 | $18.82 | $18.74 | $18.79 | $12.65 | 84,155 |
| 2018-05-18 | $18.87 | $18.90 | $18.83 | $18.84 | $12.59 | 59,223 |
| 2018-05-17 | $18.84 | $18.89 | $18.82 | $18.87 | $12.61 | 48,462 |
| 2018-05-16 | $18.80 | $18.86 | $18.77 | $18.84 | $12.59 | 48,958 |
| 2018-05-15 | $18.77 | $18.83 | $18.75 | $18.76 | $12.53 | 52,448 |
| 2018-05-14 | $18.85 | $18.88 | $18.82 | $18.85 | $12.59 | 40,875 |
| 2018-05-11 | $18.83 | $18.87 | $18.80 | $18.86 | $12.60 | 49,564 |
| 2018-05-10 | $18.80 | $18.82 | $18.75 | $18.82 | $12.57 | 38,187 |
| 2018-05-09 | $18.75 | $18.76 | $18.68 | $18.76 | $12.53 | 47,210 |
| 2018-05-08 | $18.74 | $18.75 | $18.68 | $18.74 | $12.52 | 32,626 |
| 2018-05-07 | $18.67 | $18.72 | $18.67 | $18.68 | $12.48 | 42,923 |
| 2018-05-04 | $18.72 | $18.75 | $18.68 | $18.70 | $12.49 | 33,361 |
| 2018-05-03 | $18.79 | $18.79 | $18.69 | $18.70 | $12.49 | 41,202 |
| 2018-05-02 | $18.80 | $18.80 | $18.72 | $18.80 | $12.56 | 40,977 |
| 2018-05-01 | $18.78 | $18.82 | $18.74 | $18.80 | $12.56 | 44,040 |
| 2018-04-30 | $18.71 | $18.81 | $18.71 | $18.81 | $12.57 | 51,740 |
| 2018-04-27 | $18.68 | $18.72 | $18.61 | $18.72 | $12.51 | 63,475 |
| 2018-04-26 | $18.65 | $18.67 | $18.64 | $18.66 | $12.47 | 42,795 |
| 2018-04-25 | $18.69 | $18.69 | $18.61 | $18.64 | $12.45 | 45,122 |
| 2018-04-24 | $18.72 | $18.75 | $18.63 | $18.69 | $12.49 | 63,791 |
| 2018-04-23 | $18.62 | $18.66 | $18.58 | $18.66 | $12.47 | 51,083 |
| 2018-04-20 | $18.64 | $18.67 | $18.61 | $18.62 | $12.44 | 50,536 |
| 2018-04-19 | $18.73 | $18.73 | $18.58 | $18.60 | $12.43 | 52,976 |
| 2018-04-18 | $18.86 | $18.88 | $18.74 | $18.82 | $12.47 | 79,776 |
| 2018-04-17 | $18.90 | $18.91 | $18.82 | $18.88 | $12.51 | 40,671 |
| 2018-04-16 | $18.73 | $18.88 | $18.72 | $18.88 | $12.51 | 54,100 |
| 2018-04-13 | $18.87 | $18.87 | $18.73 | $18.73 | $12.41 | 61,639 |
| 2018-04-12 | $18.77 | $18.81 | $18.75 | $18.81 | $12.47 | 56,125 |
| 2018-04-11 | $18.62 | $18.75 | $18.62 | $18.75 | $12.43 | 121,712 |
| 2018-04-10 | $18.60 | $18.63 | $18.59 | $18.60 | $12.33 | 42,959 |
| 2018-04-09 | $18.60 | $18.60 | $18.54 | $18.60 | $12.33 | 60,195 |
| 2018-04-06 | $18.55 | $18.59 | $18.51 | $18.51 | $12.27 | 64,693 |
| 2018-04-05 | $18.61 | $18.64 | $18.56 | $18.56 | $12.30 | 31,692 |
| 2018-04-04 | $18.56 | $18.64 | $18.53 | $18.61 | $12.33 | 57,892 |
| 2018-04-03 | $18.55 | $18.65 | $18.55 | $18.62 | $12.34 | 77,457 |
| 2018-04-02 | $18.66 | $18.66 | $18.53 | $18.54 | $12.29 | 58,589 |
| 2018-03-29 | $18.47 | $18.66 | $18.47 | $18.66 | $12.37 | 66,411 |
| 2018-03-28 | $18.47 | $18.52 | $18.36 | $18.51 | $12.27 | 111,339 |
| 2018-03-27 | $18.47 | $18.52 | $18.43 | $18.43 | $12.22 | 75,682 |
| 2018-03-26 | $18.52 | $18.55 | $18.45 | $18.50 | $12.26 | 48,060 |
| 2018-03-23 | $18.58 | $18.58 | $18.48 | $18.48 | $12.25 | 43,946 |
| 2018-03-22 | $18.60 | $18.60 | $18.50 | $18.51 | $12.27 | 39,390 |
| 2018-03-21 | $18.58 | $18.60 | $18.54 | $18.60 | $12.33 | 49,818 |
| 2018-03-20 | $18.53 | $18.59 | $18.52 | $18.58 | $12.31 | 36,289 |
| 2018-03-19 | $18.73 | $18.75 | $18.63 | $18.65 | $12.26 | 55,354 |
| 2018-03-16 | $18.75 | $18.78 | $18.72 | $18.72 | $12.31 | 43,224 |
| 2018-03-15 | $18.82 | $18.82 | $18.73 | $18.79 | $12.36 | 59,144 |
| 2018-03-14 | $18.92 | $18.92 | $18.74 | $18.80 | $12.36 | 52,177 |
| 2018-03-13 | $18.90 | $18.90 | $18.74 | $18.81 | $12.37 | 41,742 |
| 2018-03-12 | $18.75 | $18.83 | $18.75 | $18.82 | $12.38 | 35,960 |
| 2018-03-09 | $18.73 | $18.82 | $18.69 | $18.78 | $12.35 | 49,740 |
| 2018-03-08 | $18.69 | $18.71 | $18.65 | $18.71 | $12.30 | 38,939 |
| 2018-03-07 | $18.66 | $18.68 | $18.63 | $18.68 | $12.28 | 20,776 |
| 2018-03-06 | $18.55 | $18.67 | $18.54 | $18.67 | $12.28 | 38,525 |
| 2018-03-05 | $18.56 | $18.63 | $18.54 | $18.54 | $12.19 | 52,284 |
| 2018-03-02 | $18.54 | $18.64 | $18.54 | $18.60 | $12.23 | 68,266 |
| 2018-03-01 | $18.77 | $18.79 | $18.59 | $18.64 | $12.26 | 54,766 |
| 2018-02-28 | $18.71 | $18.78 | $18.69 | $18.74 | $12.32 | 41,449 |
| 2018-02-27 | $18.75 | $18.80 | $18.65 | $18.68 | $12.28 | 44,080 |
| 2018-02-26 | $18.83 | $18.84 | $18.69 | $18.71 | $12.30 | 62,942 |
| 2018-02-23 | $18.92 | $18.92 | $18.76 | $18.83 | $12.38 | 68,190 |
| 2018-02-22 | $18.76 | $18.79 | $18.73 | $18.78 | $12.35 | 75,315 |
| 2018-02-21 | $18.65 | $18.76 | $18.53 | $18.73 | $12.32 | 79,480 |
| 2018-02-20 | $18.59 | $18.67 | $18.59 | $18.63 | $12.25 | 61,432 |
| 2018-02-16 | $18.59 | $18.62 | $18.52 | $18.58 | $12.22 | 77,333 |
| 2018-02-15 | $18.66 | $18.72 | $18.65 | $18.70 | $12.20 | 64,111 |
| 2018-02-14 | $18.56 | $18.67 | $18.43 | $18.66 | $12.17 | 64,822 |
| 2018-02-13 | $18.49 | $18.60 | $18.49 | $18.60 | $12.13 | 49,618 |
| 2018-02-12 | $18.63 | $18.69 | $18.49 | $18.52 | $12.08 | 85,045 |
| 2018-02-09 | $18.60 | $18.70 | $18.35 | $18.60 | $12.13 | 87,292 |
| 2018-02-08 | $18.75 | $18.75 | $18.60 | $18.64 | $12.16 | 47,183 |
| 2018-02-07 | $18.59 | $18.75 | $18.59 | $18.74 | $12.23 | 50,814 |
| 2018-02-06 | $18.52 | $18.72 | $18.52 | $18.65 | $12.17 | 106,375 |
| 2018-02-05 | $18.86 | $18.90 | $18.44 | $18.57 | $12.11 | 105,543 |
| 2018-02-02 | $19.02 | $19.02 | $18.85 | $18.85 | $12.30 | 72,701 |
| 2018-02-01 | $18.92 | $19.05 | $18.92 | $19.04 | $12.42 | 56,914 |
| 2018-01-31 | $18.83 | $18.98 | $18.81 | $18.89 | $12.32 | 100,179 |
| 2018-01-30 | $18.95 | $18.95 | $18.81 | $18.81 | $12.27 | 140,175 |
| 2018-01-29 | $19.12 | $19.14 | $18.99 | $19.00 | $12.39 | 72,203 |
| 2018-01-26 | $19.22 | $19.24 | $19.15 | $19.17 | $12.51 | 55,571 |
| 2018-01-25 | $19.22 | $19.27 | $19.15 | $19.18 | $12.51 | 85,967 |
| 2018-01-24 | $19.25 | $19.26 | $19.18 | $19.22 | $12.54 | 100,749 |
| 2018-01-23 | $19.03 | $19.20 | $19.02 | $19.17 | $12.51 | 119,219 |
| 2018-01-22 | $19.11 | $19.17 | $18.96 | $18.98 | $12.38 | 132,516 |
| 2018-01-19 | $19.13 | $19.25 | $19.13 | $19.23 | $12.35 | 118,799 |
| 2018-01-18 | $19.21 | $19.25 | $19.13 | $19.17 | $12.31 | 144,028 |
| 2018-01-17 | $19.27 | $19.28 | $19.20 | $19.21 | $12.34 | 122,385 |
| 2018-01-16 | $19.35 | $19.36 | $19.20 | $19.23 | $12.35 | 130,583 |
| 2018-01-12 | $19.35 | $19.36 | $19.28 | $19.33 | $12.41 | 102,935 |
| 2018-01-11 | $19.22 | $19.34 | $19.22 | $19.32 | $12.41 | 124,105 |
| 2018-01-10 | $19.34 | $19.35 | $19.25 | $19.25 | $12.36 | 112,045 |
| 2018-01-09 | $19.43 | $19.44 | $19.35 | $19.38 | $12.44 | 108,172 |
| 2018-01-08 | $19.47 | $19.48 | $19.37 | $19.37 | $12.44 | 115,581 |
| 2018-01-05 | $19.52 | $19.52 | $19.40 | $19.43 | $12.48 | 77,370 |
| 2018-01-04 | $19.49 | $19.50 | $19.46 | $19.49 | $12.52 | 107,394 |
| 2018-01-03 | $19.35 | $19.48 | $19.32 | $19.41 | $12.46 | 176,009 |
| 2018-01-02 | $19.38 | $19.42 | $19.35 | $19.36 | $12.43 | 97,014 |
| 2017-12-29 | $19.37 | $19.40 | $19.31 | $19.38 | $12.44 | 76,447 |
| 2017-12-28 | $19.37 | $19.41 | $19.28 | $19.36 | $12.43 | 107,868 |
| 2017-12-27 | $19.38 | $19.46 | $19.31 | $19.33 | $12.41 | 98,009 |
| 2017-12-26 | $19.31 | $19.42 | $19.30 | $19.39 | $12.45 | 86,624 |
| 2017-12-22 | $19.37 | $19.41 | $19.30 | $19.33 | $12.41 | 167,849 |
| 2017-12-21 | $19.29 | $19.35 | $19.26 | $19.32 | $12.41 | 115,152 |
| 2017-12-20 | $19.31 | $19.38 | $19.26 | $19.32 | $12.41 | 99,989 |
| 2017-12-19 | $19.40 | $19.40 | $19.27 | $19.33 | $12.41 | 92,370 |
| 2017-12-18 | $19.54 | $19.61 | $19.46 | $19.50 | $12.42 | 154,554 |
| 2017-12-15 | $19.50 | $19.54 | $19.46 | $19.50 | $12.42 | 92,506 |
| 2017-12-14 | $19.59 | $19.59 | $19.44 | $19.51 | $12.43 | 90,087 |
| 2017-12-13 | $19.55 | $19.59 | $19.48 | $19.59 | $12.48 | 87,058 |
| 2017-12-12 | $19.54 | $19.55 | $19.41 | $19.49 | $12.42 | 79,098 |
| 2017-12-11 | $19.44 | $19.50 | $19.40 | $19.50 | $12.42 | 66,866 |
| 2017-12-08 | $19.46 | $19.48 | $19.33 | $19.39 | $12.35 | 72,896 |
| 2017-12-07 | $19.59 | $19.59 | $19.43 | $19.46 | $12.40 | 78,564 |
| 2017-12-06 | $19.42 | $19.58 | $19.42 | $19.58 | $12.47 | 78,028 |
| 2017-12-05 | $19.44 | $19.57 | $19.40 | $19.47 | $12.40 | 82,047 |
| 2017-12-04 | $19.51 | $19.56 | $19.46 | $19.47 | $12.40 | 73,785 |
| 2017-12-01 | $19.29 | $19.50 | $19.29 | $19.47 | $12.40 | 116,440 |
| 2017-11-30 | $19.40 | $19.42 | $19.27 | $19.34 | $12.32 | 118,830 |
| 2017-11-29 | $19.54 | $19.54 | $19.34 | $19.34 | $12.32 | 80,273 |
| 2017-11-28 | $19.60 | $19.60 | $19.44 | $19.54 | $12.45 | 98,618 |
| 2017-11-27 | $19.68 | $19.68 | $19.52 | $19.59 | $12.48 | 76,758 |
| 2017-11-24 | $19.65 | $19.68 | $19.58 | $19.68 | $12.54 | 35,186 |
| 2017-11-22 | $19.57 | $19.60 | $19.47 | $19.59 | $12.48 | 83,419 |
| 2017-11-21 | $19.60 | $19.67 | $19.50 | $19.59 | $12.48 | 117,638 |
| 2017-11-20 | $19.71 | $19.72 | $19.52 | $19.57 | $12.47 | 86,241 |
| 2017-11-17 | $19.86 | $19.87 | $19.78 | $19.84 | $12.54 | 80,190 |
| 2017-11-16 | $19.63 | $19.80 | $19.63 | $19.80 | $12.52 | 113,075 |
| 2017-11-15 | $19.36 | $19.60 | $19.36 | $19.53 | $12.35 | 110,646 |
| 2017-11-14 | $19.80 | $19.88 | $19.52 | $19.54 | $12.35 | 140,909 |
| 2017-11-13 | $20.14 | $20.14 | $19.81 | $19.82 | $12.53 | 111,128 |
| 2017-11-10 | $20.16 | $20.25 | $20.05 | $20.07 | $12.69 | 65,280 |
| 2017-11-09 | $20.40 | $20.46 | $20.12 | $20.21 | $12.78 | 106,041 |
| 2017-11-08 | $20.57 | $20.57 | $20.40 | $20.46 | $12.93 | 37,097 |
| 2017-11-07 | $20.55 | $20.57 | $20.48 | $20.50 | $12.96 | 54,560 |
| 2017-11-06 | $20.55 | $20.60 | $20.47 | $20.49 | $12.95 | 52,952 |
| 2017-11-03 | $20.57 | $20.57 | $20.47 | $20.56 | $13.00 | 45,525 |
| 2017-11-02 | $20.53 | $20.57 | $20.44 | $20.56 | $13.00 | 72,107 |
| 2017-11-01 | $20.70 | $20.70 | $20.50 | $20.51 | $12.97 | 79,328 |
| 2017-10-31 | $20.57 | $20.66 | $20.54 | $20.66 | $13.06 | 54,665 |
| 2017-10-30 | $20.53 | $20.59 | $20.50 | $20.56 | $13.00 | 47,876 |
| 2017-10-27 | $20.63 | $20.63 | $20.47 | $20.53 | $12.98 | 34,416 |
| 2017-10-26 | $20.57 | $20.57 | $20.45 | $20.54 | $12.98 | 102,571 |
| 2017-10-25 | $20.75 | $20.75 | $20.45 | $20.50 | $12.96 | 97,185 |
| 2017-10-24 | $20.77 | $20.78 | $20.70 | $20.73 | $13.10 | 57,121 |
| 2017-10-23 | $20.76 | $20.76 | $20.65 | $20.72 | $13.10 | 96,274 |
| 2017-10-20 | $20.71 | $20.76 | $20.56 | $20.76 | $13.12 | 80,181 |
| 2017-10-19 | $20.65 | $20.72 | $20.65 | $20.71 | $13.00 | 76,257 |
| 2017-10-18 | $20.74 | $20.74 | $20.60 | $20.65 | $12.96 | 51,444 |
| 2017-10-17 | $20.72 | $20.74 | $20.67 | $20.73 | $13.01 | 43,086 |
| 2017-10-16 | $20.70 | $20.73 | $20.61 | $20.69 | $12.98 | 55,597 |
| 2017-10-13 | $20.62 | $20.70 | $20.62 | $20.70 | $12.99 | 47,080 |
| 2017-10-12 | $20.66 | $20.66 | $20.60 | $20.61 | $12.93 | 36,549 |
| 2017-10-11 | $20.64 | $20.66 | $20.55 | $20.66 | $12.96 | 44,266 |
| 2017-10-10 | $20.53 | $20.61 | $20.50 | $20.61 | $12.93 | 70,350 |
| 2017-10-09 | $20.49 | $20.60 | $20.44 | $20.45 | $12.83 | 56,236 |
| 2017-10-06 | $20.66 | $20.67 | $20.46 | $20.49 | $12.86 | 83,759 |
| 2017-10-05 | $20.60 | $20.72 | $20.59 | $20.62 | $12.94 | 73,348 |
| 2017-10-04 | $20.75 | $20.82 | $20.61 | $20.68 | $12.98 | 69,261 |
| 2017-10-03 | $20.71 | $20.83 | $20.71 | $20.83 | $13.07 | 104,504 |
| 2017-10-02 | $20.62 | $20.81 | $20.60 | $20.79 | $13.05 | 81,848 |
| 2017-09-29 | $20.65 | $20.65 | $20.53 | $20.60 | $12.93 | 51,398 |
| 2017-09-28 | $20.57 | $20.59 | $20.46 | $20.59 | $12.92 | 70,049 |
| 2017-09-27 | $20.59 | $20.60 | $20.53 | $20.53 | $12.88 | 64,975 |
| 2017-09-26 | $20.44 | $20.59 | $20.44 | $20.59 | $12.92 | 58,622 |
| 2017-09-25 | $20.41 | $20.45 | $20.38 | $20.40 | $12.80 | 54,007 |
| 2017-09-22 | $20.40 | $20.46 | $20.33 | $20.42 | $12.81 | 68,523 |
| 2017-09-21 | $20.49 | $20.49 | $20.28 | $20.30 | $12.74 | 46,139 |
| 2017-09-20 | $20.50 | $20.56 | $20.37 | $20.40 | $12.80 | 84,430 |
| 2017-09-19 | $20.62 | $20.62 | $20.50 | $20.55 | $12.80 | 63,731 |
| 2017-09-18 | $20.49 | $20.62 | $20.49 | $20.55 | $12.80 | 100,492 |
| 2017-09-15 | $20.38 | $20.47 | $20.35 | $20.46 | $12.74 | 53,115 |
| 2017-09-14 | $20.35 | $20.41 | $20.30 | $20.38 | $12.69 | 55,029 |
| 2017-09-13 | $20.36 | $20.36 | $20.31 | $20.31 | $12.65 | 43,518 |
| 2017-09-12 | $20.29 | $20.36 | $20.29 | $20.36 | $12.68 | 48,259 |
| 2017-09-11 | $20.17 | $20.30 | $20.17 | $20.27 | $12.62 | 46,073 |
| 2017-09-08 | $20.20 | $20.25 | $20.12 | $20.12 | $12.53 | 57,192 |
| 2017-09-07 | $20.23 | $20.29 | $20.17 | $20.23 | $12.60 | 60,500 |
| 2017-09-06 | $20.31 | $20.32 | $20.15 | $20.20 | $12.58 | 70,479 |
| 2017-09-05 | $20.25 | $20.27 | $20.19 | $20.22 | $12.59 | 62,901 |
| 2017-09-01 | $20.32 | $20.32 | $20.23 | $20.28 | $12.63 | 39,354 |
| 2017-08-31 | $20.20 | $20.26 | $20.18 | $20.24 | $12.61 | 59,430 |
| 2017-08-30 | $20.09 | $20.23 | $20.06 | $20.18 | $12.57 | 65,559 |
| 2017-08-29 | $19.97 | $20.16 | $19.94 | $20.07 | $12.50 | 46,015 |
| 2017-08-28 | $20.07 | $20.07 | $19.89 | $20.05 | $12.49 | 60,031 |
| 2017-08-25 | $20.25 | $20.27 | $20.07 | $20.07 | $12.50 | 43,955 |
| 2017-08-24 | $20.25 | $20.26 | $20.18 | $20.18 | $12.57 | 34,284 |
| 2017-08-23 | $20.11 | $20.27 | $20.10 | $20.27 | $12.62 | 50,513 |
| 2017-08-22 | $20.24 | $20.27 | $20.08 | $20.15 | $12.55 | 59,467 |
| 2017-08-21 | $20.30 | $20.40 | $20.20 | $20.25 | $12.61 | 57,049 |
| 2017-08-18 | $20.19 | $20.49 | $20.14 | $20.46 | $12.65 | 61,204 |
| 2017-08-17 | $20.27 | $20.33 | $20.17 | $20.17 | $12.47 | 82,982 |
| 2017-08-16 | $20.23 | $20.28 | $20.18 | $20.24 | $12.51 | 43,264 |
| 2017-08-15 | $20.11 | $20.20 | $20.09 | $20.10 | $12.42 | 55,234 |
| 2017-08-14 | $20.27 | $20.30 | $20.10 | $20.14 | $12.45 | 64,681 |
| 2017-08-11 | $19.48 | $20.26 | $19.39 | $20.17 | $12.47 | 156,900 |
| 2017-08-10 | $20.18 | $20.18 | $19.85 | $19.98 | $12.35 | 101,096 |
| 2017-08-09 | $20.20 | $20.24 | $20.10 | $20.20 | $12.49 | 79,181 |
| 2017-08-08 | $20.42 | $20.43 | $20.20 | $20.22 | $12.50 | 96,599 |
| 2017-08-07 | $20.40 | $20.44 | $20.35 | $20.43 | $12.63 | 52,446 |
| 2017-08-04 | $20.38 | $20.43 | $20.35 | $20.35 | $12.58 | 38,521 |
| 2017-08-03 | $20.40 | $20.42 | $20.32 | $20.36 | $12.59 | 69,029 |
| 2017-08-02 | $20.35 | $20.39 | $20.31 | $20.37 | $12.59 | 84,263 |
| 2017-08-01 | $20.33 | $20.40 | $20.28 | $20.30 | $12.55 | 108,107 |
| 2017-07-31 | $20.23 | $20.31 | $20.19 | $20.27 | $12.53 | 86,071 |
| 2017-07-28 | $20.14 | $20.22 | $20.12 | $20.18 | $12.47 | 71,364 |
| 2017-07-27 | $20.13 | $20.18 | $20.10 | $20.16 | $12.46 | 64,769 |
| 2017-07-26 | $20.16 | $20.18 | $20.08 | $20.08 | $12.41 | 55,903 |
| 2017-07-25 | $20.15 | $20.15 | $20.08 | $20.15 | $12.46 | 31,802 |
| 2017-07-24 | $20.11 | $20.11 | $20.02 | $20.09 | $12.42 | 69,914 |
| 2017-07-21 | $20.09 | $20.12 | $20.00 | $20.04 | $12.39 | 67,394 |
| 2017-07-20 | $20.17 | $20.17 | $20.02 | $20.04 | $12.39 | 56,959 |
| 2017-07-19 | $20.10 | $20.14 | $20.05 | $20.12 | $12.44 | 84,516 |
| 2017-07-18 | $20.10 | $20.20 | $20.03 | $20.20 | $12.39 | 120,075 |
| 2017-07-17 | $20.10 | $20.10 | $20.06 | $20.10 | $12.33 | 58,711 |
| 2017-07-14 | $19.99 | $20.10 | $19.98 | $20.10 | $12.33 | 62,840 |
| 2017-07-13 | $19.99 | $20.02 | $19.96 | $20.00 | $12.27 | 83,311 |
| 2017-07-12 | $19.94 | $19.97 | $19.80 | $19.96 | $12.24 | 85,925 |
| 2017-07-11 | $19.80 | $19.86 | $19.77 | $19.86 | $12.18 | 43,151 |
| 2017-07-10 | $19.79 | $19.81 | $19.73 | $19.81 | $12.15 | 53,697 |
| 2017-07-07 | $19.74 | $19.77 | $19.67 | $19.77 | $12.13 | 56,025 |
| 2017-07-06 | $19.71 | $19.75 | $19.65 | $19.68 | $12.07 | 46,286 |
| 2017-07-05 | $19.91 | $19.91 | $19.72 | $19.73 | $12.10 | 64,552 |
| 2017-07-03 | $19.80 | $19.90 | $19.80 | $19.89 | $12.20 | 59,214 |
| 2017-06-30 | $19.60 | $19.79 | $19.58 | $19.78 | $12.13 | 62,594 |
| 2017-06-29 | $19.57 | $19.60 | $19.50 | $19.54 | $11.99 | 73,967 |
| 2017-06-28 | $19.54 | $19.63 | $19.52 | $19.63 | $12.04 | 68,900 |
| 2017-06-27 | $19.70 | $19.70 | $19.43 | $19.49 | $11.96 | 105,200 |
| 2017-06-26 | $19.66 | $19.68 | $19.56 | $19.62 | $12.04 | 93,829 |
| 2017-06-23 | $19.46 | $19.64 | $19.39 | $19.63 | $12.04 | 142,737 |
| 2017-06-22 | $19.60 | $19.70 | $19.46 | $19.46 | $11.94 | 170,098 |
| 2017-06-21 | $19.95 | $19.97 | $19.60 | $19.62 | $12.04 | 331,180 |
| 2017-06-20 | $20.10 | $20.10 | $20.00 | $20.05 | $12.30 | 110,351 |
| 2017-06-19 | $20.21 | $20.26 | $20.17 | $20.17 | $12.28 | 68,668 |
| 2017-06-16 | $20.27 | $20.27 | $20.20 | $20.22 | $12.31 | 35,928 |
| 2017-06-15 | $20.17 | $20.27 | $20.14 | $20.27 | $12.34 | 94,889 |
| 2017-06-14 | $20.30 | $20.30 | $20.18 | $20.18 | $12.29 | 91,200 |
| 2017-06-13 | $20.23 | $20.28 | $20.20 | $20.25 | $12.33 | 59,500 |
| 2017-06-12 | $20.26 | $20.26 | $20.12 | $20.12 | $12.25 | 89,254 |
| 2017-06-09 | $20.16 | $20.30 | $20.15 | $20.29 | $12.35 | 79,806 |
| 2017-06-08 | $20.16 | $20.27 | $20.15 | $20.15 | $12.27 | 64,078 |
| 2017-06-07 | $20.26 | $20.32 | $20.14 | $20.16 | $12.27 | 83,123 |
| 2017-06-06 | $20.22 | $20.29 | $20.12 | $20.26 | $12.33 | 84,619 |
| 2017-06-05 | $20.17 | $20.27 | $20.16 | $20.24 | $12.32 | 63,196 |
| 2017-06-02 | $20.24 | $20.30 | $20.18 | $20.18 | $12.29 | 71,944 |
| 2017-06-01 | $20.30 | $20.30 | $20.19 | $20.24 | $12.32 | 66,053 |
| 2017-05-31 | $20.20 | $20.27 | $20.16 | $20.25 | $12.33 | 56,591 |
| 2017-05-30 | $20.20 | $20.30 | $20.18 | $20.20 | $12.29 | 78,577 |
| 2017-05-26 | $20.19 | $20.30 | $20.19 | $20.20 | $12.30 | 111,118 |
| 2017-05-25 | $20.30 | $20.30 | $20.16 | $20.16 | $12.27 | 101,802 |
| 2017-05-24 | $20.20 | $20.25 | $20.16 | $20.25 | $12.33 | 65,954 |
| 2017-05-23 | $20.16 | $20.16 | $20.04 | $20.13 | $12.26 | 52,887 |
| 2017-05-22 | $20.16 | $20.16 | $19.97 | $20.02 | $12.19 | 55,891 |
| 2017-05-19 | $19.91 | $20.04 | $19.90 | $20.02 | $12.19 | 65,658 |
| 2017-05-18 | $19.86 | $19.88 | $19.64 | $19.86 | $12.09 | 121,664 |
| 2017-05-17 | $20.26 | $20.26 | $19.92 | $19.99 | $12.08 | 99,973 |
| 2017-05-16 | $20.29 | $20.30 | $20.25 | $20.29 | $12.26 | 70,547 |
| 2017-05-15 | $20.28 | $20.35 | $20.19 | $20.23 | $12.22 | 99,333 |
| 2017-05-12 | $20.28 | $20.32 | $20.23 | $20.32 | $12.28 | 47,801 |
| 2017-05-11 | $20.26 | $20.33 | $20.20 | $20.22 | $12.22 | 55,948 |
| 2017-05-10 | $20.17 | $20.28 | $20.15 | $20.26 | $12.24 | 71,404 |
| 2017-05-09 | $20.13 | $20.19 | $20.10 | $20.15 | $12.17 | 45,327 |
| 2017-05-08 | $20.10 | $20.14 | $20.06 | $20.10 | $12.14 | 76,148 |
| 2017-05-05 | $20.08 | $20.13 | $20.03 | $20.07 | $12.13 | 81,777 |
| 2017-05-04 | $20.17 | $20.17 | $19.95 | $20.06 | $12.12 | 65,121 |
| 2017-05-03 | $20.21 | $20.46 | $20.08 | $20.10 | $12.14 | 83,111 |
| 2017-05-02 | $20.06 | $20.18 | $20.06 | $20.16 | $12.18 | 74,076 |
| 2017-05-01 | $20.06 | $20.12 | $19.99 | $20.04 | $12.11 | 77,255 |
| 2017-04-28 | $19.98 | $20.04 | $19.95 | $19.97 | $12.06 | 74,373 |
| 2017-04-27 | $19.94 | $19.99 | $19.91 | $19.95 | $12.05 | 71,933 |
| 2017-04-26 | $19.94 | $19.95 | $19.88 | $19.93 | $12.04 | 56,594 |
| 2017-04-25 | $19.92 | $19.97 | $19.88 | $19.88 | $12.01 | 46,883 |
| 2017-04-24 | $19.99 | $19.99 | $19.84 | $19.91 | $12.03 | 75,289 |
| 2017-04-21 | $19.90 | $19.90 | $19.77 | $19.81 | $11.97 | 41,873 |
| 2017-04-20 | $19.75 | $19.86 | $19.72 | $19.85 | $11.99 | 56,664 |
| 2017-04-19 | $19.75 | $19.77 | $19.72 | $19.76 | $11.94 | 57,900 |
| 2017-04-18 | $19.68 | $19.75 | $19.65 | $19.70 | $11.90 | 59,517 |
| 2017-04-17 | $19.92 | $19.92 | $19.78 | $19.86 | $11.91 | 231,546 |
| 2017-04-13 | $19.88 | $19.88 | $19.80 | $19.88 | $11.92 | 84,222 |
| 2017-04-12 | $19.89 | $19.89 | $19.77 | $19.87 | $11.91 | 102,763 |
| 2017-04-11 | $19.89 | $19.89 | $19.78 | $19.85 | $11.90 | 115,417 |
| 2017-04-10 | $19.82 | $20.01 | $19.76 | $19.84 | $11.89 | 164,047 |
| 2017-04-07 | $19.77 | $19.77 | $19.68 | $19.77 | $11.85 | 45,656 |
| 2017-04-06 | $19.74 | $19.77 | $19.57 | $19.72 | $11.82 | 126,660 |
| 2017-04-05 | $19.74 | $19.76 | $19.67 | $19.69 | $11.80 | 47,020 |
| 2017-04-04 | $19.83 | $19.84 | $19.65 | $19.69 | $11.80 | 99,143 |
| 2017-04-03 | $19.77 | $19.83 | $19.68 | $19.82 | $11.88 | 57,408 |
| 2017-03-31 | $19.76 | $19.80 | $19.70 | $19.78 | $11.86 | 48,713 |
| 2017-03-30 | $19.70 | $19.73 | $19.64 | $19.73 | $11.83 | 65,733 |
| 2017-03-29 | $19.65 | $19.70 | $19.63 | $19.67 | $11.79 | 59,461 |
| 2017-03-28 | $19.57 | $19.64 | $19.56 | $19.63 | $11.77 | 74,525 |
| 2017-03-27 | $19.56 | $19.57 | $19.46 | $19.55 | $11.72 | 85,595 |
| 2017-03-24 | $19.71 | $19.71 | $19.53 | $19.61 | $11.76 | 47,941 |
| 2017-03-23 | $19.62 | $19.64 | $19.11 | $19.56 | $11.73 | 198,979 |
| 2017-03-22 | $19.53 | $19.64 | $19.53 | $19.64 | $11.77 | 55,129 |
| 2017-03-21 | $19.68 | $19.68 | $19.46 | $19.53 | $11.71 | 47,233 |
| 2017-03-20 | $19.76 | $19.79 | $19.45 | $19.79 | $11.77 | 117,657 |
| 2017-03-17 | $19.81 | $19.81 | $19.66 | $19.76 | $11.75 | 68,456 |
| 2017-03-16 | $19.91 | $19.91 | $19.62 | $19.72 | $11.73 | 63,269 |
| 2017-03-15 | $19.42 | $19.72 | $19.42 | $19.72 | $11.73 | 74,730 |
| 2017-03-14 | $19.62 | $19.62 | $19.38 | $19.41 | $11.55 | 124,303 |
| 2017-03-13 | $19.78 | $19.85 | $19.66 | $19.67 | $11.70 | 42,090 |
| 2017-03-10 | $19.62 | $19.77 | $19.59 | $19.75 | $11.75 | 67,290 |
| 2017-03-09 | $19.98 | $19.98 | $19.58 | $19.62 | $11.67 | 150,061 |
| 2017-03-08 | $20.21 | $20.23 | $19.95 | $20.03 | $11.91 | 101,539 |
| 2017-03-07 | $20.28 | $20.28 | $20.18 | $20.25 | $12.04 | 63,336 |
| 2017-03-06 | $20.30 | $20.30 | $20.23 | $20.30 | $12.07 | 38,948 |
| 2017-03-03 | $20.30 | $20.32 | $20.24 | $20.30 | $12.07 | 58,036 |
| 2017-03-02 | $20.15 | $20.49 | $20.15 | $20.30 | $12.07 | 158,385 |
| 2017-03-01 | $20.10 | $20.19 | $20.07 | $20.15 | $11.99 | 105,709 |
| 2017-02-28 | $20.07 | $20.09 | $20.03 | $20.09 | $11.95 | 55,676 |
| 2017-02-27 | $20.03 | $20.06 | $19.96 | $20.06 | $11.93 | 79,923 |
| 2017-02-24 | $19.98 | $20.01 | $19.95 | $19.99 | $11.89 | 78,940 |
| 2017-02-23 | $20.01 | $20.02 | $19.96 | $19.96 | $11.87 | 102,754 |
| 2017-02-22 | $19.96 | $20.02 | $19.96 | $19.98 | $11.88 | 94,698 |
| 2017-02-21 | $19.98 | $20.05 | $19.95 | $19.95 | $11.87 | 145,913 |
| 2017-02-17 | $19.97 | $20.02 | $19.95 | $20.00 | $11.90 | 76,572 |
| 2017-02-16 | $19.96 | $19.99 | $19.92 | $19.98 | $11.88 | 60,821 |
| 2017-02-15 | $19.99 | $20.01 | $19.95 | $19.97 | $11.88 | 94,809 |
| 2017-02-14 | $20.11 | $20.12 | $20.01 | $20.09 | $11.86 | 68,764 |
| 2017-02-13 | $20.12 | $20.12 | $20.05 | $20.08 | $11.85 | 104,643 |
| 2017-02-10 | $20.09 | $20.11 | $20.05 | $20.10 | $11.86 | 80,500 |
| 2017-02-09 | $20.10 | $20.13 | $20.06 | $20.06 | $11.84 | 58,427 |
| 2017-02-08 | $20.12 | $20.12 | $20.06 | $20.10 | $11.86 | 56,598 |
| 2017-02-07 | $19.98 | $20.12 | $19.98 | $20.12 | $11.88 | 51,042 |
| 2017-02-06 | $20.00 | $20.02 | $19.90 | $19.96 | $11.78 | 78,113 |
| 2017-02-03 | $20.15 | $20.15 | $19.97 | $19.98 | $11.79 | 120,282 |
| 2017-02-02 | $20.15 | $20.17 | $20.10 | $20.15 | $11.89 | 81,677 |
| 2017-02-01 | $20.14 | $20.15 | $20.09 | $20.09 | $11.86 | 66,449 |
| 2017-01-31 | $20.06 | $20.06 | $19.97 | $20.05 | $11.84 | 54,694 |
| 2017-01-30 | $20.03 | $20.06 | $19.88 | $20.05 | $11.84 | 93,046 |
| 2017-01-27 | $20.10 | $20.14 | $20.02 | $20.07 | $11.85 | 71,954 |
| 2017-01-26 | $19.90 | $20.08 | $19.90 | $20.03 | $11.82 | 85,558 |
| 2017-01-25 | $20.00 | $20.07 | $19.92 | $19.92 | $11.76 | 132,757 |
| 2017-01-24 | $20.05 | $20.05 | $19.90 | $19.98 | $11.79 | 90,226 |
| 2017-01-23 | $19.83 | $19.95 | $19.81 | $19.91 | $11.75 | 86,061 |
| 2017-01-20 | $19.82 | $19.89 | $19.79 | $19.79 | $11.68 | 44,456 |
| 2017-01-19 | $19.83 | $20.09 | $19.74 | $19.82 | $11.70 | 128,522 |
| 2017-01-18 | $19.84 | $19.94 | $19.83 | $19.93 | $11.67 | 198,674 |
| 2017-01-17 | $19.70 | $20.34 | $19.70 | $19.85 | $11.63 | 223,027 |
| 2017-01-13 | $19.78 | $19.84 | $19.68 | $19.75 | $11.57 | 75,577 |
| 2017-01-12 | $19.67 | $19.89 | $19.66 | $19.71 | $11.54 | 122,643 |
| 2017-01-11 | $19.70 | $19.75 | $19.57 | $19.63 | $11.50 | 87,519 |
| 2017-01-10 | $19.60 | $19.70 | $19.56 | $19.63 | $11.50 | 68,538 |
| 2017-01-09 | $19.53 | $19.60 | $19.47 | $19.54 | $11.45 | 85,067 |
| 2017-01-06 | $19.35 | $19.45 | $19.34 | $19.45 | $11.39 | 43,191 |
| 2017-01-05 | $19.27 | $19.35 | $19.27 | $19.28 | $11.29 | 60,086 |
| 2017-01-04 | $19.23 | $19.40 | $19.22 | $19.29 | $11.30 | 75,197 |
| 2017-01-03 | $19.23 | $19.23 | $19.09 | $19.21 | $11.25 | 82,223 |
| 2016-12-30 | $19.14 | $19.25 | $19.14 | $19.23 | $11.26 | 23,421 |
| 2016-12-29 | $19.10 | $19.19 | $19.03 | $19.15 | $11.22 | 137,702 |
| 2016-12-28 | $19.07 | $19.16 | $19.07 | $19.13 | $11.21 | 99,532 |
| 2016-12-27 | $19.06 | $19.13 | $19.01 | $19.02 | $11.14 | 42,201 |
| 2016-12-23 | $19.00 | $19.08 | $18.98 | $19.06 | $11.16 | 120,911 |
| 2016-12-22 | $18.98 | $19.03 | $18.94 | $19.01 | $11.13 | 95,842 |
| 2016-12-21 | $18.83 | $18.96 | $18.79 | $18.93 | $11.09 | 89,030 |
| 2016-12-20 | $18.73 | $18.89 | $18.70 | $18.86 | $11.05 | 93,906 |
| 2016-12-19 | $18.62 | $18.80 | $18.62 | $18.74 | $10.98 | 64,334 |
| 2016-12-16 | $18.62 | $18.78 | $18.62 | $18.77 | $10.91 | 157,459 |
| 2016-12-15 | $18.67 | $18.89 | $18.60 | $18.63 | $10.82 | 226,392 |
| 2016-12-14 | $18.85 | $18.99 | $18.69 | $18.75 | $10.89 | 100,306 |
| 2016-12-13 | $18.88 | $18.98 | $18.87 | $18.93 | $11.00 | 90,275 |
| 2016-12-12 | $18.96 | $18.98 | $18.85 | $18.90 | $10.98 | 84,568 |
| 2016-12-09 | $18.75 | $18.93 | $18.73 | $18.92 | $10.99 | 71,933 |
| 2016-12-08 | $18.82 | $18.82 | $18.63 | $18.71 | $10.87 | 99,586 |
| 2016-12-07 | $18.68 | $18.87 | $18.67 | $18.79 | $10.92 | 73,579 |
| 2016-12-06 | $18.55 | $18.66 | $18.52 | $18.62 | $10.82 | 73,989 |
| 2016-12-05 | $18.54 | $18.65 | $18.43 | $18.58 | $10.79 | 59,594 |
| 2016-12-02 | $18.41 | $18.56 | $18.41 | $18.53 | $10.77 | 75,290 |
| 2016-12-01 | $18.46 | $18.50 | $18.37 | $18.40 | $10.69 | 67,968 |
| 2016-11-30 | $18.48 | $18.51 | $18.43 | $18.46 | $10.72 | 76,873 |
| 2016-11-29 | $18.55 | $18.58 | $18.32 | $18.34 | $10.66 | 63,929 |
| 2016-11-28 | $18.53 | $18.57 | $18.48 | $18.57 | $10.79 | 68,584 |
| 2016-11-25 | $18.36 | $18.49 | $18.36 | $18.48 | $10.74 | 15,603 |
| 2016-11-23 | $18.25 | $18.38 | $18.22 | $18.33 | $10.65 | 52,621 |
| 2016-11-22 | $18.32 | $18.32 | $18.21 | $18.28 | $10.62 | 59,355 |
| 2016-11-21 | $18.00 | $18.30 | $18.00 | $18.20 | $10.57 | 91,245 |
| 2016-11-18 | $17.72 | $17.99 | $17.72 | $17.97 | $10.44 | 78,821 |
| 2016-11-17 | $17.94 | $17.96 | $17.72 | $17.72 | $10.30 | 93,243 |
| 2016-11-16 | $17.79 | $17.93 | $17.70 | $17.93 | $10.33 | 92,460 |
| 2016-11-15 | $17.42 | $17.78 | $17.34 | $17.78 | $10.24 | 151,436 |
| 2016-11-14 | $17.58 | $17.60 | $17.36 | $17.47 | $10.06 | 210,282 |
| 2016-11-11 | $17.58 | $17.70 | $17.50 | $17.61 | $10.14 | 113,643 |
| 2016-11-10 | $18.00 | $18.00 | $17.68 | $17.68 | $10.18 | 178,071 |
| 2016-11-09 | $18.00 | $18.07 | $17.87 | $18.02 | $10.38 | 88,186 |
| 2016-11-08 | $18.10 | $18.23 | $18.10 | $18.15 | $10.45 | 85,867 |
| 2016-11-07 | $18.12 | $18.25 | $18.11 | $18.16 | $10.46 | 92,256 |
| 2016-11-04 | $18.04 | $18.22 | $18.03 | $18.03 | $10.39 | 87,501 |
| 2016-11-03 | $18.14 | $18.20 | $18.04 | $18.09 | $10.42 | 56,039 |
| 2016-11-02 | $18.36 | $18.37 | $18.18 | $18.18 | $10.47 | 113,829 |
| 2016-11-01 | $18.52 | $18.57 | $18.44 | $18.47 | $10.64 | 77,427 |
| 2016-10-31 | $18.68 | $18.68 | $18.49 | $18.54 | $10.68 | 81,203 |
| 2016-10-28 | $18.66 | $18.70 | $18.62 | $18.62 | $10.73 | 88,773 |
| 2016-10-27 | $18.71 | $18.71 | $18.63 | $18.66 | $10.75 | 63,019 |
| 2016-10-26 | $18.64 | $18.72 | $18.55 | $18.70 | $10.77 | 114,277 |
| 2016-10-25 | $18.63 | $18.65 | $18.57 | $18.64 | $10.74 | 37,890 |
| 2016-10-24 | $18.62 | $18.65 | $18.53 | $18.61 | $10.72 | 52,331 |
| 2016-10-21 | $18.40 | $18.56 | $18.30 | $18.55 | $10.68 | 77,335 |
| 2016-10-20 | $18.31 | $18.37 | $18.29 | $18.37 | $10.58 | 52,686 |
| 2016-10-19 | $18.16 | $18.34 | $18.11 | $18.31 | $10.55 | 81,189 |
| 2016-10-18 | $18.35 | $18.35 | $18.23 | $18.28 | $10.44 | 67,122 |
| 2016-10-17 | $18.31 | $18.35 | $18.16 | $18.22 | $10.41 | 58,008 |
| 2016-10-14 | $18.40 | $18.43 | $18.29 | $18.35 | $10.48 | 71,003 |
| 2016-10-13 | $18.39 | $18.42 | $18.30 | $18.32 | $10.46 | 68,139 |
| 2016-10-12 | $18.48 | $18.51 | $18.41 | $18.42 | $10.52 | 61,541 |
| 2016-10-11 | $18.50 | $18.52 | $18.43 | $18.50 | $10.57 | 76,777 |
| 2016-10-10 | $18.47 | $18.56 | $18.47 | $18.48 | $10.56 | 40,846 |
| 2016-10-07 | $18.37 | $18.41 | $18.30 | $18.41 | $10.52 | 63,745 |
| 2016-10-06 | $18.47 | $18.47 | $18.34 | $18.41 | $10.52 | 40,044 |
| 2016-10-05 | $18.55 | $18.57 | $18.40 | $18.44 | $10.53 | 58,081 |
| 2016-10-04 | $18.62 | $18.63 | $18.47 | $18.47 | $10.55 | 64,838 |
| 2016-10-03 | $18.57 | $18.62 | $18.51 | $18.57 | $10.61 | 59,627 |
| 2016-09-30 | $18.58 | $18.65 | $18.54 | $18.63 | $10.64 | 58,266 |
| 2016-09-29 | $18.45 | $18.50 | $18.40 | $18.48 | $10.56 | 47,949 |
| 2016-09-28 | $18.37 | $18.51 | $18.37 | $18.51 | $10.57 | 33,560 |
| 2016-09-27 | $18.35 | $18.42 | $18.30 | $18.34 | $10.48 | 61,918 |
| 2016-09-26 | $18.45 | $18.46 | $18.32 | $18.33 | $10.47 | 56,948 |
| 2016-09-23 | $18.53 | $18.53 | $18.43 | $18.49 | $10.56 | 43,186 |
| 2016-09-22 | $18.48 | $18.56 | $18.45 | $18.49 | $10.56 | 61,932 |
| 2016-09-21 | $18.32 | $18.44 | $18.26 | $18.43 | $10.53 | 62,563 |
| 2016-09-20 | $18.25 | $18.32 | $18.15 | $18.32 | $10.46 | 44,764 |
| 2016-09-19 | $18.30 | $18.34 | $18.22 | $18.29 | $10.36 | 98,803 |
| 2016-09-16 | $18.28 | $18.32 | $18.23 | $18.26 | $10.34 | 60,338 |
| 2016-09-15 | $18.15 | $18.32 | $17.97 | $18.26 | $10.34 | 85,259 |
| 2016-09-14 | $18.23 | $18.35 | $18.12 | $18.17 | $10.29 | 128,467 |
| 2016-09-13 | $18.57 | $18.58 | $18.07 | $18.19 | $10.30 | 93,824 |
| 2016-09-12 | $18.57 | $18.67 | $18.51 | $18.61 | $10.54 | 46,513 |
| 2016-09-09 | $18.89 | $18.89 | $18.52 | $18.56 | $10.51 | 79,181 |
| 2016-09-08 | $18.88 | $18.91 | $18.83 | $18.91 | $10.71 | 30,889 |
| 2016-09-07 | $18.75 | $18.85 | $18.75 | $18.85 | $10.68 | 44,061 |
| 2016-09-06 | $18.80 | $18.83 | $18.74 | $18.74 | $10.62 | 47,354 |
| 2016-09-02 | $18.76 | $18.84 | $18.73 | $18.84 | $10.67 | 90,849 |
| 2016-09-01 | $18.75 | $18.80 | $18.68 | $18.72 | $10.60 | 52,493 |
| 2016-08-31 | $18.82 | $18.83 | $18.76 | $18.77 | $10.63 | 115,387 |
| 2016-08-30 | $18.81 | $18.82 | $18.72 | $18.76 | $10.63 | 46,731 |
| 2016-08-29 | $18.75 | $18.79 | $18.72 | $18.77 | $10.63 | 92,449 |
| 2016-08-26 | $18.70 | $18.75 | $18.67 | $18.73 | $10.61 | 63,221 |
| 2016-08-25 | $18.65 | $18.72 | $18.56 | $18.71 | $10.60 | 135,927 |
| 2016-08-24 | $18.60 | $18.70 | $18.60 | $18.65 | $10.56 | 99,053 |
| 2016-08-23 | $18.55 | $18.62 | $18.54 | $18.58 | $10.53 | 103,997 |
| 2016-08-22 | $18.50 | $18.56 | $18.50 | $18.54 | $10.50 | 54,686 |
| 2016-08-19 | $18.63 | $18.64 | $18.47 | $18.56 | $10.51 | 210,803 |
| 2016-08-18 | $18.81 | $18.82 | $18.74 | $18.80 | $10.56 | 87,989 |
| 2016-08-17 | $18.67 | $18.75 | $18.66 | $18.75 | $10.53 | 54,703 |
| 2016-08-16 | $18.72 | $18.74 | $18.67 | $18.70 | $10.51 | 53,340 |
| 2016-08-15 | $18.62 | $18.72 | $18.62 | $18.68 | $10.49 | 69,597 |
| 2016-08-12 | $18.59 | $18.69 | $18.58 | $18.64 | $10.47 | 52,137 |
| 2016-08-11 | $18.54 | $18.64 | $18.50 | $18.57 | $10.43 | 58,260 |
| 2016-08-10 | $18.64 | $18.66 | $18.46 | $18.53 | $10.41 | 232,346 |
| 2016-08-09 | $18.66 | $18.68 | $18.60 | $18.62 | $10.46 | 8,121 |
| 2016-08-08 | $18.61 | $18.66 | $18.60 | $18.66 | $10.48 | 8,223 |
| 2016-08-05 | $18.60 | $18.61 | $18.56 | $18.61 | $10.46 | 26,194 |
| 2016-08-04 | $18.56 | $18.58 | $18.49 | $18.55 | $10.42 | 36,505 |
| 2016-08-03 | $18.53 | $18.53 | $18.49 | $18.51 | $10.40 | 38,725 |
| 2016-08-02 | $18.64 | $18.64 | $18.44 | $18.52 | $10.41 | 66,713 |
| 2016-08-01 | $18.75 | $18.75 | $18.53 | $18.61 | $10.46 | 56,778 |
| 2016-07-29 | $18.60 | $18.72 | $18.58 | $18.72 | $10.52 | 74,271 |
| 2016-07-28 | $18.54 | $18.63 | $18.45 | $18.63 | $10.47 | 51,512 |
| 2016-07-27 | $18.46 | $18.51 | $18.41 | $18.51 | $10.40 | 71,498 |
| 2016-07-26 | $18.51 | $18.54 | $18.35 | $18.40 | $10.34 | 90,628 |
| 2016-07-25 | $18.61 | $18.62 | $18.42 | $18.51 | $10.40 | 63,644 |
| 2016-07-22 | $18.49 | $18.64 | $18.49 | $18.58 | $10.44 | 50,610 |
| 2016-07-21 | $18.50 | $18.61 | $18.46 | $18.50 | $10.39 | 57,655 |
| 2016-07-20 | $18.52 | $18.54 | $18.41 | $18.54 | $10.42 | 64,628 |
| 2016-07-19 | $18.51 | $18.51 | $18.32 | $18.47 | $10.38 | 80,868 |
| 2016-07-18 | $18.54 | $18.68 | $18.37 | $18.66 | $10.40 | 77,507 |
| 2016-07-15 | $18.46 | $18.50 | $18.40 | $18.44 | $10.27 | 55,107 |
| 2016-07-14 | $18.47 | $18.50 | $18.38 | $18.41 | $10.26 | 44,228 |
| 2016-07-13 | $18.42 | $18.46 | $18.27 | $18.27 | $10.18 | 55,931 |
| 2016-07-12 | $18.35 | $18.37 | $18.23 | $18.33 | $10.21 | 56,026 |
| 2016-07-11 | $18.20 | $18.28 | $18.13 | $18.16 | $10.12 | 56,262 |
| 2016-07-08 | $18.14 | $18.20 | $17.97 | $18.13 | $10.10 | 73,887 |
| 2016-07-07 | $17.99 | $18.13 | $17.94 | $17.94 | $10.00 | 152,938 |
| 2016-07-06 | $17.92 | $18.15 | $17.92 | $18.03 | $10.05 | 52,457 |
| 2016-07-05 | $18.02 | $18.02 | $17.92 | $17.92 | $9.99 | 92,686 |
| 2016-07-01 | $17.94 | $18.04 | $17.87 | $18.00 | $10.03 | 73,929 |
| 2016-06-30 | $17.99 | $18.05 | $17.85 | $17.86 | $9.95 | 103,246 |
| 2016-06-29 | $17.74 | $17.95 | $17.74 | $17.91 | $9.98 | 63,619 |
| 2016-06-28 | $17.80 | $17.93 | $17.66 | $17.66 | $9.84 | 91,139 |
| 2016-06-27 | $17.98 | $17.99 | $17.65 | $17.66 | $9.84 | 142,799 |
| 2016-06-24 | $17.93 | $18.21 | $17.65 | $18.03 | $10.05 | 140,762 |
| 2016-06-23 | $18.28 | $18.31 | $18.20 | $18.27 | $10.18 | 62,703 |
| 2016-06-22 | $18.00 | $18.20 | $18.00 | $18.13 | $10.10 | 60,579 |
| 2016-06-21 | $18.07 | $18.12 | $18.05 | $18.05 | $10.06 | 61,120 |
| 2016-06-20 | $18.14 | $18.14 | $17.96 | $17.96 | $10.01 | 68,029 |
| 2016-06-17 | $18.04 | $18.16 | $18.01 | $18.05 | $9.97 | 56,554 |
| 2016-06-16 | $17.92 | $18.04 | $17.85 | $18.00 | $9.94 | 81,169 |
| 2016-06-15 | $17.94 | $17.99 | $17.94 | $17.97 | $9.93 | 52,870 |
| 2016-06-14 | $18.00 | $18.00 | $17.89 | $17.96 | $9.92 | 55,939 |
| 2016-06-13 | $17.92 | $18.06 | $17.92 | $18.00 | $9.94 | 46,655 |
| 2016-06-10 | $18.06 | $18.11 | $17.93 | $17.96 | $9.92 | 53,226 |
| 2016-06-09 | $18.08 | $18.14 | $18.02 | $18.06 | $9.98 | 43,700 |
| 2016-06-08 | $17.98 | $18.04 | $17.90 | $18.02 | $9.96 | 78,306 |
| 2016-06-07 | $17.95 | $17.99 | $17.86 | $17.96 | $9.92 | 114,371 |
| 2016-06-06 | $17.99 | $18.02 | $17.92 | $17.92 | $9.90 | 85,221 |
| 2016-06-03 | $17.87 | $17.92 | $17.80 | $17.92 | $9.90 | 56,602 |
| 2016-06-02 | $17.82 | $17.87 | $17.72 | $17.83 | $9.85 | 139,990 |
| 2016-06-01 | $17.57 | $17.75 | $17.52 | $17.72 | $9.79 | 75,706 |
| 2016-05-31 | $17.74 | $17.74 | $17.52 | $17.52 | $9.68 | 89,807 |
| 2016-05-27 | $17.51 | $17.65 | $17.50 | $17.58 | $9.71 | 77,330 |
| 2016-05-26 | $17.49 | $17.57 | $17.42 | $17.52 | $9.68 | 45,279 |
| 2016-05-25 | $17.47 | $17.47 | $17.35 | $17.46 | $9.65 | 67,763 |
| 2016-05-24 | $17.28 | $17.39 | $17.27 | $17.37 | $9.60 | 62,517 |
| 2016-05-23 | $17.34 | $17.34 | $17.21 | $17.24 | $9.52 | 67,793 |
| 2016-05-20 | $17.06 | $17.30 | $17.06 | $17.30 | $9.56 | 51,252 |
| 2016-05-19 | $17.19 | $17.19 | $17.01 | $17.12 | $9.46 | 49,153 |
| 2016-05-18 | $17.22 | $17.29 | $17.15 | $17.21 | $9.51 | 75,258 |
| 2016-05-17 | $17.44 | $17.44 | $17.27 | $17.32 | $9.48 | 94,538 |
| 2016-05-16 | $17.25 | $17.44 | $17.23 | $17.39 | $9.52 | 62,292 |
| 2016-05-13 | $17.21 | $17.25 | $17.17 | $17.22 | $9.43 | 47,824 |
| 2016-05-12 | $17.28 | $17.28 | $17.13 | $17.15 | $9.39 | 88,304 |
| 2016-05-11 | $17.20 | $17.24 | $17.14 | $17.21 | $9.42 | 64,681 |
| 2016-05-10 | $17.26 | $17.29 | $17.20 | $17.24 | $9.44 | 65,961 |
| 2016-05-09 | $17.25 | $17.25 | $17.11 | $17.13 | $9.38 | 56,402 |
| 2016-05-06 | $17.22 | $17.27 | $17.21 | $17.22 | $9.43 | 58,609 |
| 2016-05-05 | $17.27 | $17.30 | $17.19 | $17.25 | $9.45 | 54,630 |
| 2016-05-04 | $17.30 | $17.30 | $17.19 | $17.27 | $9.46 | 85,063 |
| 2016-05-03 | $17.31 | $17.32 | $17.25 | $17.29 | $9.47 | 66,869 |
| 2016-05-02 | $17.28 | $17.36 | $17.23 | $17.33 | $9.49 | 64,219 |
| 2016-04-29 | $17.06 | $17.21 | $17.06 | $17.21 | $9.42 | 59,212 |
| 2016-04-28 | $17.31 | $17.35 | $17.10 | $17.11 | $9.37 | 75,729 |
| 2016-04-27 | $17.30 | $17.36 | $17.28 | $17.35 | $9.50 | 62,282 |
| 2016-04-26 | $17.16 | $17.25 | $17.11 | $17.25 | $9.45 | 46,869 |
| 2016-04-25 | $17.24 | $17.26 | $17.10 | $17.12 | $9.37 | 57,499 |
| 2016-04-22 | $17.12 | $17.19 | $17.11 | $17.19 | $9.41 | 50,884 |
| 2016-04-21 | $17.12 | $17.16 | $17.07 | $17.12 | $9.37 | 36,201 |
| 2016-04-20 | $16.99 | $17.09 | $16.94 | $17.09 | $9.36 | 49,936 |
| 2016-04-19 | $16.92 | $16.99 | $16.91 | $16.99 | $9.30 | 46,279 |
| 2016-04-18 | $16.88 | $17.02 | $16.84 | $17.02 | $9.24 | 46,110 |
| 2016-04-15 | $16.86 | $17.02 | $16.81 | $16.88 | $9.16 | 71,727 |
| 2016-04-14 | $16.85 | $17.01 | $16.82 | $16.89 | $9.17 | 86,353 |
| 2016-04-13 | $16.92 | $16.92 | $16.82 | $16.87 | $9.16 | 37,006 |
| 2016-04-12 | $16.69 | $16.84 | $16.69 | $16.80 | $9.12 | 73,447 |
| 2016-04-11 | $16.66 | $16.75 | $16.66 | $16.74 | $9.08 | 26,214 |
| 2016-04-08 | $16.74 | $16.74 | $16.58 | $16.66 | $9.04 | 38,968 |
| 2016-04-07 | $16.63 | $16.64 | $16.53 | $16.60 | $9.01 | 31,270 |
| 2016-04-06 | $16.50 | $16.63 | $16.50 | $16.61 | $9.01 | 36,047 |
| 2016-04-05 | $16.58 | $16.58 | $16.50 | $16.51 | $8.96 | 45,773 |
| 2016-04-04 | $16.70 | $16.71 | $16.56 | $16.56 | $8.99 | 63,814 |
| 2016-04-01 | $16.70 | $16.74 | $16.66 | $16.69 | $9.06 | 63,655 |
| 2016-03-31 | $16.62 | $16.75 | $16.62 | $16.69 | $9.06 | 57,981 |
| 2016-03-30 | $16.67 | $16.72 | $16.58 | $16.61 | $9.01 | 47,778 |
| 2016-03-29 | $16.64 | $16.64 | $16.54 | $16.61 | $9.01 | 98,026 |
| 2016-03-28 | $16.72 | $16.72 | $16.60 | $16.60 | $9.01 | 56,385 |
| 2016-03-24 | $16.72 | $16.77 | $16.65 | $16.72 | $9.07 | 63,648 |
| 2016-03-23 | $16.75 | $16.83 | $16.73 | $16.79 | $9.11 | 84,310 |
| 2016-03-22 | $16.59 | $16.74 | $16.59 | $16.71 | $9.07 | 111,466 |
| 2016-03-21 | $16.63 | $16.68 | $16.60 | $16.62 | $9.02 | 48,394 |
| 2016-03-18 | $16.52 | $16.61 | $16.46 | $16.60 | $9.01 | 38,948 |
| 2016-03-17 | $16.56 | $16.64 | $16.53 | $16.64 | $8.95 | 88,429 |
| 2016-03-16 | $16.40 | $16.57 | $16.40 | $16.57 | $8.91 | 62,781 |
| 2016-03-15 | $16.34 | $16.44 | $16.30 | $16.40 | $8.82 | 66,022 |
| 2016-03-14 | $16.44 | $16.50 | $16.33 | $16.33 | $8.78 | 64,575 |
| 2016-03-11 | $16.25 | $16.43 | $16.25 | $16.41 | $8.82 | 58,871 |
| 2016-03-10 | $16.25 | $16.26 | $16.15 | $16.22 | $8.72 | 38,414 |
| 2016-03-09 | $16.11 | $16.20 | $16.10 | $16.20 | $8.71 | 63,705 |
| 2016-03-08 | $16.04 | $16.11 | $16.00 | $16.11 | $8.66 | 50,398 |
| 2016-03-07 | $16.06 | $16.08 | $16.01 | $16.08 | $8.65 | 55,531 |
| 2016-03-04 | $15.76 | $16.06 | $15.75 | $16.06 | $8.64 | 123,686 |
| 2016-03-03 | $15.64 | $15.75 | $15.56 | $15.72 | $8.45 | 112,326 |
| 2016-03-02 | $15.60 | $15.61 | $15.49 | $15.58 | $8.38 | 104,497 |
| 2016-03-01 | $15.50 | $15.63 | $15.37 | $15.62 | $8.40 | 111,191 |
| 2016-02-29 | $15.17 | $15.48 | $15.16 | $15.48 | $8.32 | 77,240 |
| 2016-02-26 | $15.13 | $15.21 | $15.12 | $15.16 | $8.15 | 48,940 |
| 2016-02-25 | $15.08 | $15.12 | $15.01 | $15.10 | $8.12 | 36,414 |
| 2016-02-24 | $14.96 | $15.08 | $14.92 | $15.08 | $8.11 | 48,613 |
| 2016-02-23 | $14.95 | $15.00 | $14.89 | $14.98 | $8.06 | 38,885 |
| 2016-02-22 | $14.99 | $15.00 | $14.95 | $14.99 | $8.06 | 22,682 |
| 2016-02-19 | $14.91 | $14.91 | $14.82 | $14.88 | $8.00 | 58,881 |
| 2016-02-18 | $14.90 | $14.96 | $14.82 | $14.95 | $8.04 | 94,095 |
| 2016-02-17 | $14.75 | $14.86 | $14.75 | $14.82 | $7.97 | 79,174 |
| 2016-02-16 | $14.88 | $14.93 | $14.78 | $14.85 | $7.90 | 82,194 |
| 2016-02-12 | $14.91 | $14.91 | $14.77 | $14.86 | $7.91 | 90,645 |
| 2016-02-11 | $14.78 | $14.88 | $14.73 | $14.79 | $7.87 | 95,580 |
| 2016-02-10 | $15.04 | $15.15 | $15.03 | $15.04 | $8.00 | 47,927 |
| 2016-02-09 | $14.91 | $15.10 | $14.87 | $15.07 | $8.02 | 83,765 |
| 2016-02-08 | $15.21 | $15.31 | $14.99 | $15.04 | $8.00 | 66,076 |
| 2016-02-05 | $15.37 | $15.46 | $15.35 | $15.38 | $8.19 | 59,088 |
| 2016-02-04 | $15.39 | $15.49 | $15.36 | $15.47 | $8.23 | 78,552 |
| 2016-02-03 | $15.44 | $15.50 | $15.31 | $15.50 | $8.25 | 82,057 |
| 2016-02-02 | $15.34 | $15.44 | $15.27 | $15.39 | $8.19 | 66,984 |
| 2016-02-01 | $15.53 | $15.53 | $15.26 | $15.41 | $8.20 | 129,545 |
| 2016-01-29 | $15.56 | $15.56 | $15.47 | $15.53 | $8.27 | 70,311 |
| 2016-01-28 | $15.41 | $15.46 | $15.32 | $15.46 | $8.23 | 76,101 |
| 2016-01-27 | $15.28 | $15.30 | $15.21 | $15.28 | $8.13 | 46,788 |
| 2016-01-26 | $15.07 | $15.26 | $15.07 | $15.26 | $8.12 | 57,675 |
| 2016-01-25 | $15.10 | $15.15 | $15.00 | $15.03 | $8.00 | 68,881 |
| 2016-01-22 | $15.08 | $15.23 | $15.05 | $15.18 | $8.08 | 120,216 |
| 2016-01-21 | $14.81 | $15.06 | $14.75 | $15.00 | $7.98 | 139,244 |
| 2016-01-20 | $14.98 | $14.99 | $14.67 | $14.84 | $7.90 | 127,552 |
| 2016-01-19 | $15.36 | $15.44 | $15.06 | $15.11 | $8.04 | 209,405 |
| 2016-01-15 | $15.77 | $15.80 | $15.45 | $15.60 | $8.21 | 134,302 |
| 2016-01-14 | $16.10 | $16.10 | $15.82 | $15.99 | $8.42 | 108,020 |
| 2016-01-13 | $16.26 | $16.26 | $16.04 | $16.10 | $8.48 | 83,390 |
| 2016-01-12 | $16.28 | $16.30 | $16.17 | $16.30 | $8.58 | 77,159 |
| 2016-01-11 | $16.37 | $16.50 | $16.16 | $16.25 | $8.56 | 89,030 |
| 2016-01-08 | $16.45 | $16.52 | $16.36 | $16.37 | $8.62 | 80,094 |
| 2016-01-07 | $16.59 | $16.60 | $16.38 | $16.42 | $8.65 | 67,496 |
| 2016-01-06 | $16.59 | $16.71 | $16.58 | $16.70 | $8.79 | 99,803 |
| 2016-01-05 | $16.51 | $16.71 | $16.41 | $16.69 | $8.79 | 94,826 |
| 2016-01-04 | $16.39 | $16.48 | $16.21 | $16.48 | $8.68 | 130,853 |
| 2015-12-31 | $16.35 | $16.50 | $16.30 | $16.49 | $8.68 | 148,163 |
| 2015-12-30 | $16.44 | $16.44 | $16.31 | $16.34 | $8.60 | 120,083 |
| 2015-12-29 | $16.53 | $16.60 | $16.40 | $16.45 | $8.66 | 133,931 |
| 2015-12-28 | $16.73 | $16.73 | $16.52 | $16.52 | $8.70 | 174,544 |
| 2015-12-24 | $16.67 | $16.75 | $16.62 | $16.71 | $8.80 | 98,244 |
| 2015-12-23 | $16.59 | $16.67 | $16.51 | $16.63 | $8.76 | 264,965 |
| 2015-12-22 | $16.51 | $16.68 | $16.46 | $16.66 | $8.66 | 180,829 |
| 2015-12-21 | $16.35 | $16.49 | $16.30 | $16.46 | $8.55 | 351,025 |
| 2015-12-18 | $16.28 | $16.30 | $16.22 | $16.29 | $8.47 | 212,340 |
| 2015-12-17 | $16.38 | $16.45 | $16.36 | $16.43 | $8.46 | 151,048 |
| 2015-12-16 | $16.05 | $16.37 | $16.04 | $16.37 | $8.42 | 181,134 |
| 2015-12-15 | $15.83 | $16.04 | $15.81 | $16.04 | $8.25 | 122,283 |
| 2015-12-14 | $16.08 | $16.08 | $15.59 | $15.77 | $8.12 | 269,927 |
| 2015-12-11 | $16.41 | $16.41 | $16.08 | $16.13 | $8.30 | 180,152 |
| 2015-12-10 | $16.57 | $16.58 | $16.42 | $16.45 | $8.47 | 102,696 |
| 2015-12-09 | $16.63 | $16.68 | $16.55 | $16.58 | $8.53 | 81,369 |
| 2015-12-08 | $16.44 | $16.61 | $16.43 | $16.56 | $8.52 | 84,034 |
| 2015-12-07 | $16.77 | $16.81 | $16.56 | $16.60 | $8.54 | 105,714 |
| 2015-12-04 | $16.86 | $16.92 | $16.83 | $16.86 | $8.68 | 58,559 |
| 2015-12-03 | $16.83 | $16.94 | $16.78 | $16.86 | $8.68 | 73,479 |
| 2015-12-02 | $16.91 | $16.99 | $16.84 | $16.95 | $8.72 | 126,752 |
| 2015-12-01 | $16.80 | $16.92 | $16.80 | $16.92 | $8.71 | 81,997 |
| 2015-11-30 | $16.84 | $16.90 | $16.78 | $16.81 | $8.65 | 63,802 |
| 2015-11-27 | $16.98 | $16.98 | $16.85 | $16.87 | $8.68 | 22,325 |
| 2015-11-25 | $16.85 | $16.93 | $16.85 | $16.93 | $8.71 | 114,431 |
| 2015-11-24 | $16.81 | $16.88 | $16.73 | $16.88 | $8.69 | 86,775 |
| 2015-11-23 | $16.92 | $16.93 | $16.80 | $16.83 | $8.66 | 123,784 |
| 2015-11-20 | $16.86 | $16.94 | $16.84 | $16.91 | $8.70 | 83,805 |
| 2015-11-19 | $17.02 | $17.03 | $16.84 | $16.95 | $8.72 | 90,831 |
| 2015-11-18 | $16.98 | $17.03 | $16.86 | $17.03 | $8.76 | 58,647 |
| 2015-11-17 | $17.15 | $17.16 | $16.86 | $16.94 | $8.72 | 93,140 |
| 2015-11-16 | $17.17 | $17.20 | $17.12 | $17.19 | $8.76 | 61,154 |
| 2015-11-13 | $17.27 | $17.27 | $17.10 | $17.17 | $8.75 | 68,641 |
| 2015-11-12 | $17.24 | $17.31 | $17.22 | $17.30 | $8.82 | 82,984 |
| 2015-11-11 | $17.38 | $17.38 | $17.24 | $17.26 | $8.80 | 48,790 |
| 2015-11-10 | $17.30 | $17.38 | $17.20 | $17.35 | $8.84 | 63,642 |
| 2015-11-09 | $17.48 | $17.52 | $17.32 | $17.32 | $8.83 | 81,340 |
| 2015-11-06 | $17.57 | $17.57 | $17.48 | $17.51 | $8.93 | 64,096 |
| 2015-11-05 | $17.64 | $17.64 | $17.53 | $17.58 | $8.96 | 93,011 |
| 2015-11-04 | $17.70 | $17.70 | $17.57 | $17.61 | $8.98 | 56,775 |
| 2015-11-03 | $17.70 | $17.70 | $17.60 | $17.68 | $9.01 | 83,983 |
| 2015-11-02 | $17.68 | $17.71 | $17.62 | $17.69 | $9.02 | 48,960 |
| 2015-10-30 | $17.58 | $17.62 | $17.53 | $17.61 | $8.98 | 68,996 |
| 2015-10-29 | $17.63 | $17.65 | $17.55 | $17.62 | $8.98 | 48,897 |
| 2015-10-28 | $17.58 | $17.67 | $17.58 | $17.66 | $9.00 | 85,886 |
| 2015-10-27 | $17.52 | $17.61 | $17.46 | $17.55 | $8.95 | 103,525 |
| 2015-10-26 | $17.77 | $17.79 | $17.57 | $17.58 | $8.96 | 92,981 |
| 2015-10-23 | $17.78 | $17.80 | $17.74 | $17.77 | $9.06 | 51,860 |
| 2015-10-22 | $17.63 | $17.75 | $17.63 | $17.74 | $9.04 | 101,807 |
| 2015-10-21 | $17.63 | $17.67 | $17.51 | $17.67 | $9.01 | 96,184 |
| 2015-10-20 | $17.59 | $17.64 | $17.54 | $17.60 | $8.97 | 86,573 |
| 2015-10-19 | $17.66 | $17.77 | $17.65 | $17.73 | $8.96 | 80,339 |
| 2015-10-16 | $17.57 | $17.66 | $17.56 | $17.66 | $8.92 | 39,120 |
| 2015-10-15 | $17.50 | $17.60 | $17.40 | $17.60 | $8.89 | 87,927 |
| 2015-10-14 | $17.62 | $17.66 | $17.57 | $17.58 | $8.88 | 61,086 |
| 2015-10-13 | $17.70 | $17.74 | $17.61 | $17.64 | $8.91 | 64,999 |
| 2015-10-12 | $17.75 | $17.79 | $17.69 | $17.77 | $8.98 | 72,112 |
| 2015-10-09 | $17.74 | $17.95 | $17.66 | $17.86 | $9.02 | 154,006 |
| 2015-10-08 | $17.23 | $17.75 | $17.19 | $17.74 | $8.96 | 125,410 |
| 2015-10-07 | $17.14 | $17.27 | $17.10 | $17.24 | $8.71 | 91,325 |
| 2015-10-06 | $17.12 | $17.16 | $17.01 | $17.11 | $8.64 | 83,943 |
| 2015-10-05 | $17.14 | $17.18 | $17.12 | $17.14 | $8.66 | 89,087 |
| 2015-10-02 | $17.02 | $17.19 | $16.99 | $17.12 | $8.65 | 82,727 |
| 2015-10-01 | $17.28 | $17.28 | $17.05 | $17.16 | $8.67 | 104,434 |
| 2015-09-30 | $17.19 | $17.34 | $17.03 | $17.34 | $8.76 | 161,587 |
| 2015-09-29 | $17.29 | $17.38 | $17.01 | $17.07 | $8.62 | 107,957 |
| 2015-09-28 | $17.55 | $17.55 | $17.21 | $17.28 | $8.73 | 147,648 |
| 2015-09-25 | $17.53 | $17.57 | $17.48 | $17.53 | $8.85 | 56,047 |
| 2015-09-24 | $17.60 | $17.60 | $17.44 | $17.52 | $8.85 | 76,601 |
| 2015-09-23 | $17.69 | $17.75 | $17.57 | $17.62 | $8.90 | 85,264 |
| 2015-09-22 | $17.72 | $17.73 | $17.60 | $17.68 | $8.93 | 81,500 |
| 2015-09-21 | $17.82 | $17.87 | $17.67 | $17.74 | $8.96 | 75,826 |
| 2015-09-18 | $17.62 | $17.83 | $17.62 | $17.77 | $8.98 | 44,903 |
| 2015-09-17 | $17.70 | $17.86 | $17.70 | $17.85 | $8.94 | 112,515 |
| 2015-09-16 | $17.87 | $17.90 | $17.70 | $17.72 | $8.87 | 86,972 |
| 2015-09-15 | $17.90 | $17.96 | $17.82 | $17.85 | $8.94 | 36,774 |
| 2015-09-14 | $17.97 | $18.02 | $17.92 | $17.92 | $8.97 | 26,460 |
| 2015-09-11 | $17.85 | $18.05 | $17.85 | $18.03 | $9.03 | 26,373 |
| 2015-09-10 | $17.96 | $18.05 | $17.94 | $18.02 | $9.02 | 35,612 |
| 2015-09-09 | $18.03 | $18.08 | $17.98 | $17.98 | $9.00 | 54,426 |
| 2015-09-08 | $18.03 | $18.09 | $18.01 | $18.04 | $9.03 | 56,167 |
| 2015-09-04 | $17.92 | $18.05 | $17.92 | $18.02 | $9.02 | 41,178 |
| 2015-09-03 | $18.06 | $18.12 | $18.01 | $18.06 | $9.04 | 46,224 |
| 2015-09-02 | $18.05 | $18.13 | $17.98 | $18.06 | $9.04 | 143,172 |
| 2015-09-01 | $17.89 | $18.04 | $17.85 | $17.96 | $8.99 | 99,030 |
| 2015-08-31 | $17.99 | $18.02 | $17.94 | $18.00 | $9.01 | 69,288 |
| 2015-08-28 | $17.95 | $18.09 | $17.83 | $18.04 | $9.03 | 82,084 |
| 2015-08-27 | $18.01 | $18.01 | $17.87 | $17.97 | $9.00 | 116,328 |
| 2015-08-26 | $17.79 | $17.92 | $17.68 | $17.88 | $8.95 | 119,272 |