BlackRock Multi-Sector Income Trust (BIT) Exchange: NYSE
Data as of May 2, 2025
$14.13 ($0.07) 0.50%
BlackRock Multi-Sector Income Trust - Daily Information
Click for more stock information on BlackRock Multi-Sector Income Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.16 |
| Previous Close | $14.13 |
| High | $14.25 |
| Low | $14.06 |
| Adjusted Open | $14.16 |
| Previous Adjusted Close | $14.13 |
| Adjusted High | $14.25 |
| Adjusted Low | $14.06 |
About BlackRock Multi-Sector Income Trust (BIT)
BlackRock Multi-Sector Income Trust (the Trust) is a non-diversified, closed-end management investment company. The Trust's primary investment objective is to seek high current income, with a secondary objective of capital appreciation. The Trust focuses to invest at least 80% of its Managed Assets in loan and debt instruments and other investments. BlackRock Advisors, LLC is the Trust's investment adviser, and BlackRock Financial Management, Inc. and BlackRock Investment Management, LLC are the Trust's investment sub-advisers.
Invest in BlackRock Multi-Sector Income Trust (BIT)
Historical Stock Data for BlackRock Multi-Sector Income Trust (BIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $14.16 | $14.25 | $14.06 | $14.13 | $14.13 | 85,550 |
| 2025-04-30 | $14.02 | $14.11 | $13.95 | $14.06 | $14.06 | 153,436 |
| 2025-04-29 | $13.93 | $14.07 | $13.93 | $14.04 | $14.04 | 109,943 |
| 2025-04-28 | $14.02 | $14.06 | $13.94 | $13.99 | $13.99 | 79,026 |
| 2025-04-25 | $13.93 | $13.98 | $13.83 | $13.95 | $13.95 | 127,730 |
| 2025-04-24 | $13.86 | $13.95 | $13.81 | $13.90 | $13.90 | 57,549 |
| 2025-04-23 | $13.84 | $13.99 | $13.73 | $13.82 | $13.82 | 74,451 |
| 2025-04-22 | $13.61 | $13.75 | $13.61 | $13.68 | $13.68 | 78,987 |
| 2025-04-21 | $13.73 | $13.77 | $13.50 | $13.60 | $13.60 | 173,172 |
| 2025-04-17 | $13.75 | $13.78 | $13.52 | $13.73 | $13.73 | 147,446 |
| 2025-04-16 | $13.70 | $13.71 | $13.60 | $13.68 | $13.68 | 101,797 |
| 2025-04-15 | $13.64 | $13.79 | $13.64 | $13.74 | $13.74 | 95,949 |
| 2025-04-14 | $13.60 | $13.74 | $13.53 | $13.66 | $13.54 | 280,566 |
| 2025-04-11 | $13.52 | $13.55 | $13.27 | $13.49 | $13.49 | 172,420 |
| 2025-04-10 | $13.76 | $13.76 | $13.40 | $13.49 | $13.49 | 146,506 |
| 2025-04-09 | $13.27 | $13.85 | $13.15 | $13.76 | $13.76 | 184,718 |
| 2025-04-08 | $13.36 | $13.65 | $13.18 | $13.20 | $13.20 | 334,276 |
| 2025-04-07 | $12.58 | $13.29 | $12.50 | $13.11 | $13.11 | 509,046 |
| 2025-04-04 | $14.10 | $14.17 | $12.98 | $13.38 | $13.38 | 719,029 |
| 2025-04-03 | $14.35 | $14.41 | $14.18 | $14.27 | $14.27 | 215,521 |
| 2025-04-02 | $14.38 | $14.44 | $14.32 | $14.43 | $14.43 | 156,527 |
| 2025-04-01 | $14.48 | $14.50 | $14.31 | $14.40 | $14.40 | 301,581 |
| 2025-03-31 | $14.49 | $14.50 | $14.43 | $14.48 | $14.48 | 176,019 |
| 2025-03-28 | $14.49 | $14.51 | $14.44 | $14.46 | $14.46 | 99,321 |
| 2025-03-27 | $14.51 | $14.55 | $14.44 | $14.45 | $14.45 | 95,516 |
| 2025-03-26 | $14.53 | $14.55 | $14.49 | $14.50 | $14.50 | 71,112 |
| 2025-03-25 | $14.48 | $14.52 | $14.47 | $14.52 | $14.52 | 82,119 |
| 2025-03-24 | $14.52 | $14.52 | $14.42 | $14.49 | $14.49 | 180,884 |
| 2025-03-21 | $14.43 | $14.51 | $14.43 | $14.49 | $14.49 | 106,631 |
| 2025-03-20 | $14.49 | $14.52 | $14.42 | $14.49 | $14.49 | 110,485 |
| 2025-03-19 | $14.47 | $14.48 | $14.41 | $14.44 | $14.44 | 202,134 |
| 2025-03-18 | $14.41 | $14.46 | $14.41 | $14.43 | $14.43 | 183,502 |
| 2025-03-17 | $14.51 | $14.55 | $14.43 | $14.43 | $14.43 | 203,322 |
| 2025-03-14 | $14.52 | $14.56 | $14.50 | $14.54 | $14.54 | 169,649 |
| 2025-03-13 | $14.63 | $14.65 | $14.55 | $14.57 | $14.45 | 179,260 |
| 2025-03-12 | $14.63 | $14.67 | $14.59 | $14.60 | $14.48 | 254,227 |
| 2025-03-11 | $14.69 | $14.71 | $14.60 | $14.62 | $14.50 | 240,186 |
| 2025-03-10 | $14.66 | $14.72 | $14.65 | $14.66 | $14.54 | 207,328 |
| 2025-03-07 | $14.71 | $14.74 | $14.64 | $14.65 | $14.53 | 243,416 |
| 2025-03-06 | $14.68 | $14.73 | $14.65 | $14.67 | $14.55 | 242,970 |
| 2025-03-05 | $14.70 | $14.73 | $14.65 | $14.68 | $14.56 | 292,879 |
| 2025-03-04 | $14.70 | $14.71 | $14.64 | $14.68 | $14.56 | 200,191 |
| 2025-03-03 | $14.72 | $14.76 | $14.70 | $14.74 | $14.62 | 183,218 |
| 2025-02-28 | $14.69 | $14.72 | $14.65 | $14.69 | $14.57 | 233,427 |
| 2025-02-27 | $14.71 | $14.71 | $14.63 | $14.66 | $14.54 | 163,589 |
| 2025-02-26 | $14.69 | $14.69 | $14.62 | $14.66 | $14.54 | 151,614 |
| 2025-02-25 | $14.69 | $14.69 | $14.60 | $14.63 | $14.51 | 146,457 |
| 2025-02-24 | $14.65 | $14.76 | $14.62 | $14.69 | $14.57 | 153,748 |
| 2025-02-21 | $14.70 | $14.71 | $14.60 | $14.60 | $14.48 | 112,088 |
| 2025-02-20 | $14.65 | $14.69 | $14.61 | $14.67 | $14.55 | 143,650 |
| 2025-02-19 | $14.69 | $14.69 | $14.64 | $14.65 | $14.53 | 125,869 |
| 2025-02-18 | $14.72 | $14.75 | $14.64 | $14.67 | $14.55 | 190,500 |
| 2025-02-14 | $14.73 | $14.77 | $14.73 | $14.76 | $14.64 | 117,564 |
| 2025-02-13 | $14.80 | $14.88 | $14.72 | $14.82 | $14.57 | 272,660 |
| 2025-02-12 | $14.73 | $14.76 | $14.71 | $14.76 | $14.51 | 129,979 |
| 2025-02-11 | $14.72 | $14.78 | $14.68 | $14.76 | $14.51 | 136,129 |
| 2025-02-10 | $14.78 | $14.78 | $14.67 | $14.73 | $14.48 | 329,346 |
| 2025-02-07 | $14.79 | $14.82 | $14.68 | $14.72 | $14.72 | 211,879 |
| 2025-02-06 | $14.85 | $14.85 | $14.74 | $14.79 | $14.79 | 203,919 |
| 2025-02-05 | $14.80 | $14.84 | $14.71 | $14.84 | $14.84 | 168,383 |
| 2025-02-04 | $14.85 | $14.85 | $14.77 | $14.84 | $14.84 | 166,527 |
| 2025-02-03 | $14.67 | $14.85 | $14.67 | $14.85 | $14.85 | 202,746 |
| 2025-01-31 | $14.74 | $14.79 | $14.69 | $14.77 | $14.77 | 146,518 |
| 2025-01-30 | $14.72 | $14.77 | $14.67 | $14.71 | $14.71 | 140,774 |
| 2025-01-29 | $14.75 | $14.75 | $14.67 | $14.72 | $14.72 | 134,182 |
| 2025-01-28 | $14.71 | $14.76 | $14.66 | $14.71 | $14.71 | 92,896 |
| 2025-01-27 | $14.65 | $14.72 | $14.64 | $14.66 | $14.66 | 167,058 |
| 2025-01-24 | $14.76 | $14.77 | $14.63 | $14.68 | $14.68 | 215,700 |
| 2025-01-23 | $14.74 | $14.76 | $14.69 | $14.74 | $14.74 | 153,925 |
| 2025-01-22 | $14.68 | $14.78 | $14.64 | $14.74 | $14.74 | 189,376 |
| 2025-01-21 | $14.79 | $14.79 | $14.62 | $14.62 | $14.62 | 259,280 |
| 2025-01-17 | $14.66 | $14.72 | $14.63 | $14.70 | $14.70 | 97,008 |
| 2025-01-16 | $14.74 | $14.74 | $14.43 | $14.59 | $14.59 | 504,938 |
| 2025-01-15 | $14.68 | $14.81 | $14.62 | $14.74 | $14.74 | 201,652 |
| 2025-01-14 | $14.67 | $14.72 | $14.62 | $14.69 | $14.57 | 151,986 |
| 2025-01-13 | $14.67 | $14.77 | $14.62 | $14.68 | $14.56 | 263,264 |
| 2025-01-10 | $14.69 | $14.75 | $14.62 | $14.67 | $14.55 | 235,216 |
| 2025-01-08 | $14.60 | $14.75 | $14.58 | $14.74 | $14.62 | 144,109 |
| 2025-01-07 | $14.67 | $14.72 | $14.57 | $14.60 | $14.48 | 131,270 |
| 2025-01-06 | $14.65 | $14.65 | $14.56 | $14.63 | $14.51 | 108,296 |
| 2025-01-03 | $14.61 | $14.63 | $14.57 | $14.62 | $14.50 | 106,483 |
| 2025-01-02 | $14.65 | $14.65 | $14.50 | $14.57 | $14.57 | 122,675 |
| 2024-12-31 | $14.23 | $14.62 | $14.23 | $14.60 | $14.60 | 370,353 |
| 2024-12-30 | $14.23 | $14.28 | $14.22 | $14.25 | $14.25 | 240,297 |
| 2024-12-27 | $14.34 | $14.34 | $14.22 | $14.26 | $14.26 | 165,517 |
| 2024-12-26 | $14.34 | $14.39 | $14.33 | $14.34 | $14.34 | 160,414 |
| 2024-12-24 | $14.37 | $14.40 | $14.31 | $14.37 | $14.37 | 210,693 |
| 2024-12-23 | $14.37 | $14.38 | $14.31 | $14.33 | $14.33 | 160,357 |
| 2024-12-20 | $14.28 | $14.42 | $14.26 | $14.32 | $14.32 | 189,047 |
| 2024-12-19 | $14.39 | $14.41 | $14.26 | $14.26 | $14.26 | 208,823 |
| 2024-12-18 | $14.47 | $14.53 | $14.33 | $14.33 | $14.33 | 193,341 |
| 2024-12-17 | $14.56 | $14.65 | $14.42 | $14.48 | $14.48 | 186,408 |
| 2024-12-16 | $14.69 | $14.70 | $14.55 | $14.55 | $14.55 | 123,724 |
| 2024-12-13 | $14.87 | $14.87 | $14.69 | $14.77 | $14.65 | 315,394 |
| 2024-12-12 | $14.82 | $14.88 | $14.78 | $14.82 | $14.70 | 114,806 |
| 2024-12-11 | $14.81 | $14.86 | $14.80 | $14.80 | $14.68 | 117,241 |
| 2024-12-10 | $14.76 | $14.82 | $14.75 | $14.79 | $14.67 | 140,574 |
| 2024-12-09 | $14.68 | $14.75 | $14.65 | $14.71 | $14.59 | 270,877 |
| 2024-12-06 | $14.75 | $14.81 | $14.72 | $14.80 | $14.68 | 103,663 |
| 2024-12-05 | $14.74 | $14.80 | $14.73 | $14.75 | $14.63 | 103,135 |
| 2024-12-04 | $14.77 | $14.79 | $14.68 | $14.74 | $14.62 | 116,124 |
| 2024-12-03 | $14.69 | $14.80 | $14.68 | $14.80 | $14.68 | 143,545 |
| 2024-12-02 | $14.60 | $14.69 | $14.57 | $14.68 | $14.56 | 163,257 |
| 2024-11-29 | $14.68 | $14.69 | $14.62 | $14.63 | $14.51 | 117,574 |
| 2024-11-27 | $14.57 | $14.71 | $14.55 | $14.63 | $14.51 | 149,241 |
| 2024-11-26 | $14.67 | $14.67 | $14.52 | $14.54 | $14.42 | 164,083 |
| 2024-11-25 | $14.70 | $14.73 | $14.61 | $14.65 | $14.53 | 129,810 |
| 2024-11-22 | $14.61 | $14.65 | $14.54 | $14.65 | $14.53 | 139,363 |
| 2024-11-21 | $14.66 | $14.67 | $14.47 | $14.56 | $14.44 | 300,212 |
| 2024-11-20 | $14.65 | $14.70 | $14.61 | $14.66 | $14.54 | 118,310 |
| 2024-11-19 | $14.66 | $14.74 | $14.61 | $14.63 | $14.51 | 181,941 |
| 2024-11-18 | $14.58 | $14.75 | $14.58 | $14.66 | $14.54 | 150,726 |
| 2024-11-15 | $14.69 | $14.73 | $14.60 | $14.60 | $14.60 | 120,338 |
| 2024-11-14 | $14.86 | $14.87 | $14.79 | $14.79 | $14.67 | 201,312 |
| 2024-11-13 | $14.83 | $14.88 | $14.78 | $14.81 | $14.69 | 146,017 |
| 2024-11-12 | $14.86 | $14.88 | $14.73 | $14.78 | $14.66 | 176,227 |
| 2024-11-11 | $14.88 | $14.90 | $14.85 | $14.87 | $14.75 | 165,780 |
| 2024-11-08 | $14.92 | $14.95 | $14.80 | $14.91 | $14.78 | 228,894 |
| 2024-11-07 | $14.94 | $14.95 | $14.86 | $14.92 | $14.79 | 169,146 |
| 2024-11-06 | $14.88 | $14.92 | $14.80 | $14.92 | $14.92 | 169,954 |
| 2024-11-05 | $14.78 | $14.89 | $14.78 | $14.81 | $14.81 | 118,044 |
| 2024-11-04 | $14.87 | $14.91 | $14.77 | $14.79 | $14.79 | 121,909 |
| 2024-11-01 | $14.85 | $14.91 | $14.81 | $14.83 | $14.83 | 95,612 |
| 2024-10-31 | $14.82 | $14.87 | $14.76 | $14.82 | $14.82 | 187,783 |
| 2024-10-30 | $14.76 | $14.85 | $14.76 | $14.83 | $14.83 | 90,361 |
| 2024-10-29 | $14.75 | $14.81 | $14.75 | $14.76 | $14.76 | 120,181 |
| 2024-10-28 | $14.74 | $14.85 | $14.74 | $14.79 | $14.79 | 147,127 |
| 2024-10-25 | $14.73 | $14.80 | $14.71 | $14.72 | $14.72 | 63,254 |
| 2024-10-24 | $14.74 | $14.80 | $14.70 | $14.71 | $14.71 | 73,344 |
| 2024-10-23 | $14.79 | $14.80 | $14.72 | $14.73 | $14.73 | 117,504 |
| 2024-10-22 | $14.87 | $14.89 | $14.80 | $14.82 | $14.82 | 162,564 |
| 2024-10-21 | $14.81 | $14.87 | $14.81 | $14.87 | $14.87 | 123,077 |
| 2024-10-18 | $14.85 | $14.87 | $14.80 | $14.81 | $14.81 | 153,920 |
| 2024-10-17 | $14.90 | $14.91 | $14.85 | $14.86 | $14.86 | 145,723 |
| 2024-10-16 | $14.82 | $14.96 | $14.82 | $14.92 | $14.92 | 135,685 |
| 2024-10-15 | $14.89 | $14.90 | $14.82 | $14.83 | $14.83 | 169,746 |
| 2024-10-14 | $14.97 | $15.00 | $14.91 | $14.98 | $14.86 | 152,375 |
| 2024-10-11 | $15.09 | $15.11 | $14.92 | $14.97 | $14.85 | 236,616 |
| 2024-10-10 | $15.08 | $15.14 | $15.00 | $15.05 | $14.93 | 133,172 |
| 2024-10-09 | $15.15 | $15.17 | $15.08 | $15.08 | $14.96 | 136,826 |
| 2024-10-08 | $15.13 | $15.17 | $15.05 | $15.15 | $15.02 | 226,586 |
| 2024-10-07 | $15.08 | $15.17 | $15.05 | $15.08 | $14.96 | 132,499 |
| 2024-10-04 | $15.14 | $15.14 | $15.01 | $15.04 | $14.92 | 174,715 |
| 2024-10-03 | $15.11 | $15.12 | $15.01 | $15.08 | $14.96 | 130,886 |
| 2024-10-02 | $15.14 | $15.20 | $15.10 | $15.14 | $15.01 | 158,296 |
| 2024-10-01 | $15.14 | $15.15 | $15.08 | $15.14 | $15.01 | 169,160 |
| 2024-09-30 | $15.15 | $15.20 | $15.10 | $15.20 | $15.07 | 274,134 |
| 2024-09-27 | $15.19 | $15.19 | $15.10 | $15.10 | $15.10 | 132,165 |
| 2024-09-26 | $15.14 | $15.20 | $15.10 | $15.16 | $15.16 | 107,543 |
| 2024-09-25 | $15.19 | $15.19 | $15.09 | $15.15 | $15.15 | 115,487 |
| 2024-09-24 | $15.06 | $15.21 | $15.06 | $15.20 | $15.20 | 176,338 |
| 2024-09-23 | $15.08 | $15.09 | $15.03 | $15.03 | $15.03 | 89,085 |
| 2024-09-20 | $15.06 | $15.07 | $15.00 | $15.05 | $15.05 | 83,510 |
| 2024-09-19 | $15.08 | $15.08 | $14.99 | $15.04 | $15.04 | 144,229 |
| 2024-09-18 | $14.94 | $15.08 | $14.94 | $15.03 | $15.03 | 82,760 |
| 2024-09-17 | $15.05 | $15.07 | $14.89 | $14.94 | $14.94 | 130,396 |
| 2024-09-16 | $14.97 | $15.07 | $14.94 | $15.07 | $15.07 | 70,825 |
| 2024-09-13 | $15.04 | $15.10 | $15.02 | $15.09 | $14.97 | 102,083 |
| 2024-09-12 | $15.03 | $15.04 | $14.98 | $15.00 | $14.88 | 83,100 |
| 2024-09-11 | $15.00 | $15.02 | $14.95 | $15.02 | $14.90 | 71,404 |
| 2024-09-10 | $15.01 | $15.05 | $14.95 | $15.01 | $14.89 | 105,291 |
| 2024-09-09 | $14.93 | $15.04 | $14.93 | $15.04 | $14.92 | 97,802 |
| 2024-09-06 | $14.99 | $15.07 | $14.87 | $14.91 | $14.79 | 118,980 |
| 2024-09-05 | $15.07 | $15.10 | $14.95 | $14.99 | $14.87 | 133,784 |
| 2024-09-04 | $15.07 | $15.16 | $15.05 | $15.09 | $14.97 | 232,079 |
| 2024-09-03 | $15.01 | $15.05 | $14.96 | $15.04 | $14.92 | 136,154 |
| 2024-08-30 | $15.08 | $15.09 | $14.92 | $15.02 | $14.90 | 157,215 |
| 2024-08-29 | $14.87 | $15.07 | $14.87 | $15.01 | $14.89 | 215,353 |
| 2024-08-28 | $14.86 | $15.10 | $14.83 | $14.83 | $14.71 | 182,554 |
| 2024-08-27 | $14.96 | $14.96 | $14.87 | $14.90 | $14.78 | 65,186 |
| 2024-08-26 | $15.03 | $15.04 | $14.91 | $14.94 | $14.82 | 122,709 |
| 2024-08-23 | $14.83 | $15.01 | $14.83 | $15.00 | $14.88 | 80,249 |
| 2024-08-22 | $14.84 | $14.88 | $14.81 | $14.83 | $14.71 | 54,489 |
| 2024-08-21 | $14.85 | $14.88 | $14.82 | $14.84 | $14.72 | 109,426 |
| 2024-08-20 | $14.78 | $14.89 | $14.75 | $14.88 | $14.76 | 65,791 |
| 2024-08-19 | $14.71 | $14.83 | $14.71 | $14.74 | $14.62 | 119,124 |
| 2024-08-16 | $14.67 | $14.74 | $14.66 | $14.70 | $14.58 | 74,176 |
| 2024-08-15 | $14.67 | $14.74 | $14.66 | $14.69 | $14.57 | 65,925 |
| 2024-08-14 | $14.82 | $14.86 | $14.77 | $14.78 | $14.54 | 98,810 |
| 2024-08-13 | $14.81 | $14.84 | $14.76 | $14.77 | $14.53 | 141,061 |
| 2024-08-12 | $14.76 | $14.82 | $14.75 | $14.78 | $14.54 | 99,685 |
| 2024-08-09 | $14.64 | $14.75 | $14.64 | $14.74 | $14.74 | 88,948 |
| 2024-08-08 | $14.61 | $14.68 | $14.60 | $14.64 | $14.64 | 68,050 |
| 2024-08-07 | $14.55 | $14.69 | $14.47 | $14.54 | $14.54 | 137,061 |
| 2024-08-06 | $14.40 | $14.50 | $14.39 | $14.50 | $14.50 | 89,748 |
| 2024-08-05 | $14.49 | $14.60 | $14.41 | $14.44 | $14.44 | 233,912 |
| 2024-08-02 | $14.72 | $14.73 | $14.59 | $14.62 | $14.62 | 213,104 |
| 2024-08-01 | $14.76 | $14.82 | $14.70 | $14.75 | $14.75 | 136,805 |
| 2024-07-31 | $14.79 | $14.82 | $14.73 | $14.79 | $14.79 | 127,600 |
| 2024-07-30 | $14.76 | $14.77 | $14.66 | $14.72 | $14.72 | 122,052 |
| 2024-07-29 | $14.70 | $14.73 | $14.67 | $14.72 | $14.72 | 65,594 |
| 2024-07-26 | $14.68 | $14.74 | $14.63 | $14.70 | $14.70 | 89,933 |
| 2024-07-25 | $14.62 | $14.71 | $14.58 | $14.68 | $14.68 | 73,291 |
| 2024-07-24 | $14.56 | $14.59 | $14.54 | $14.56 | $14.56 | 137,119 |
| 2024-07-23 | $14.58 | $14.64 | $14.58 | $14.61 | $14.61 | 57,385 |
| 2024-07-22 | $14.61 | $14.65 | $14.57 | $14.59 | $14.59 | 49,413 |
| 2024-07-19 | $14.54 | $14.59 | $14.51 | $14.57 | $14.57 | 69,328 |
| 2024-07-18 | $14.63 | $14.65 | $14.54 | $14.55 | $14.55 | 107,981 |
| 2024-07-17 | $14.64 | $14.64 | $14.55 | $14.60 | $14.60 | 117,943 |
| 2024-07-16 | $14.68 | $14.73 | $14.64 | $14.67 | $14.67 | 122,479 |
| 2024-07-15 | $14.63 | $14.69 | $14.61 | $14.69 | $14.69 | 111,362 |
| 2024-07-12 | $14.70 | $14.77 | $14.69 | $14.74 | $14.62 | 181,869 |
| 2024-07-11 | $14.68 | $14.74 | $14.66 | $14.74 | $14.62 | 145,954 |
| 2024-07-10 | $14.66 | $14.68 | $14.63 | $14.67 | $14.67 | 130,644 |
| 2024-07-09 | $14.67 | $14.70 | $14.63 | $14.65 | $14.65 | 124,925 |
| 2024-07-08 | $14.58 | $14.70 | $14.55 | $14.70 | $14.70 | 112,523 |
| 2024-07-05 | $14.60 | $14.62 | $14.51 | $14.62 | $14.62 | 69,822 |
| 2024-07-03 | $14.46 | $14.59 | $14.46 | $14.59 | $14.59 | 78,630 |
| 2024-07-02 | $14.55 | $14.60 | $14.43 | $14.47 | $14.47 | 235,285 |
| 2024-07-01 | $14.61 | $14.66 | $14.48 | $14.51 | $14.51 | 207,593 |
| 2024-06-28 | $14.64 | $14.64 | $14.52 | $14.58 | $14.58 | 160,853 |
| 2024-06-27 | $14.64 | $14.68 | $14.55 | $14.58 | $14.58 | 120,388 |
| 2024-06-26 | $14.58 | $14.61 | $14.56 | $14.60 | $14.60 | 79,135 |
| 2024-06-25 | $14.62 | $14.64 | $14.57 | $14.64 | $14.64 | 142,907 |
| 2024-06-24 | $14.60 | $14.64 | $14.55 | $14.64 | $14.64 | 126,191 |
| 2024-06-21 | $14.53 | $14.64 | $14.53 | $14.64 | $14.64 | 89,751 |
| 2024-06-20 | $14.51 | $14.57 | $14.45 | $14.56 | $14.56 | 115,044 |
| 2024-06-18 | $14.50 | $14.60 | $14.50 | $14.53 | $14.53 | 117,752 |
| 2024-06-17 | $14.64 | $14.64 | $14.51 | $14.54 | $14.54 | 138,237 |
| 2024-06-14 | $14.73 | $14.76 | $14.62 | $14.67 | $14.67 | 103,580 |
| 2024-06-13 | $14.74 | $14.82 | $14.73 | $14.82 | $14.70 | 93,870 |
| 2024-06-12 | $14.75 | $14.88 | $14.70 | $14.70 | $14.58 | 185,873 |
| 2024-06-11 | $14.65 | $14.68 | $14.60 | $14.67 | $14.55 | 89,035 |
| 2024-06-10 | $14.64 | $14.75 | $14.61 | $14.65 | $14.53 | 131,505 |
| 2024-06-07 | $14.66 | $14.73 | $14.65 | $14.66 | $14.54 | 137,219 |
| 2024-06-06 | $14.80 | $14.88 | $14.73 | $14.74 | $14.62 | 126,201 |
| 2024-06-05 | $14.80 | $14.88 | $14.76 | $14.82 | $14.70 | 187,333 |
| 2024-06-04 | $14.75 | $14.84 | $14.75 | $14.80 | $14.68 | 72,387 |
| 2024-06-03 | $14.82 | $14.82 | $14.74 | $14.79 | $14.67 | 144,465 |
| 2024-05-31 | $14.86 | $14.98 | $14.70 | $14.74 | $14.74 | 320,729 |
| 2024-05-30 | $14.80 | $14.94 | $14.79 | $14.84 | $14.84 | 155,379 |
| 2024-05-29 | $15.03 | $15.07 | $14.74 | $14.78 | $14.78 | 244,746 |
| 2024-05-28 | $15.11 | $15.12 | $15.01 | $15.03 | $15.03 | 72,496 |
| 2024-05-24 | $15.13 | $15.16 | $15.06 | $15.11 | $15.11 | 76,933 |
| 2024-05-23 | $15.25 | $15.26 | $15.06 | $15.06 | $15.06 | 62,181 |
| 2024-05-22 | $15.22 | $15.23 | $15.16 | $15.20 | $15.20 | 71,985 |
| 2024-05-21 | $15.21 | $15.26 | $15.11 | $15.19 | $15.19 | 115,123 |
| 2024-05-20 | $15.19 | $15.26 | $15.00 | $15.22 | $15.22 | 189,843 |
| 2024-05-17 | $15.25 | $15.28 | $15.18 | $15.21 | $15.21 | 54,040 |
| 2024-05-16 | $15.29 | $15.35 | $15.18 | $15.23 | $15.23 | 111,115 |
| 2024-05-15 | $15.39 | $15.39 | $15.23 | $15.27 | $15.27 | 98,024 |
| 2024-05-14 | $15.27 | $15.31 | $15.20 | $15.25 | $15.25 | 66,913 |
| 2024-05-13 | $15.33 | $15.40 | $15.31 | $15.38 | $15.26 | 56,526 |
| 2024-05-10 | $15.32 | $15.39 | $15.30 | $15.33 | $15.21 | 49,631 |
| 2024-05-09 | $15.41 | $15.41 | $15.25 | $15.35 | $15.23 | 102,853 |
| 2024-05-08 | $15.34 | $15.40 | $15.33 | $15.39 | $15.27 | 59,668 |
| 2024-05-07 | $15.38 | $15.45 | $15.34 | $15.36 | $15.24 | 132,309 |
| 2024-05-06 | $15.44 | $15.48 | $15.40 | $15.43 | $15.31 | 121,177 |
| 2024-05-03 | $15.46 | $15.50 | $15.41 | $15.44 | $15.44 | 113,246 |
| 2024-05-02 | $15.37 | $15.49 | $15.36 | $15.41 | $15.41 | 261,466 |
| 2024-05-01 | $15.28 | $15.40 | $15.28 | $15.38 | $15.38 | 63,977 |
| 2024-04-30 | $15.32 | $15.39 | $15.29 | $15.30 | $15.30 | 93,424 |
| 2024-04-29 | $15.37 | $15.39 | $15.26 | $15.31 | $15.31 | 52,246 |
| 2024-04-26 | $15.25 | $15.41 | $15.25 | $15.41 | $15.41 | 50,717 |
| 2024-04-25 | $15.25 | $15.27 | $15.19 | $15.22 | $15.22 | 47,924 |
| 2024-04-24 | $15.36 | $15.41 | $15.31 | $15.36 | $15.36 | 79,841 |
| 2024-04-23 | $15.27 | $15.41 | $15.24 | $15.37 | $15.37 | 42,627 |
| 2024-04-22 | $15.16 | $15.29 | $15.13 | $15.27 | $15.27 | 45,135 |
| 2024-04-19 | $15.16 | $15.20 | $15.12 | $15.13 | $15.13 | 50,194 |
| 2024-04-18 | $15.23 | $15.23 | $15.13 | $15.15 | $15.15 | 41,643 |
| 2024-04-17 | $15.00 | $15.18 | $14.94 | $15.17 | $15.17 | 81,445 |
| 2024-04-16 | $15.07 | $15.09 | $14.93 | $14.94 | $14.94 | 140,129 |
| 2024-04-15 | $15.35 | $15.38 | $15.12 | $15.14 | $15.14 | 128,150 |
| 2024-04-12 | $15.44 | $15.50 | $15.35 | $15.35 | $15.35 | 64,215 |
| 2024-04-11 | $15.55 | $15.58 | $15.42 | $15.56 | $15.56 | 103,311 |
| 2024-04-10 | $15.62 | $15.62 | $15.48 | $15.52 | $15.52 | 84,223 |
| 2024-04-09 | $15.58 | $15.72 | $15.58 | $15.72 | $15.72 | 66,017 |
| 2024-04-08 | $15.50 | $15.63 | $15.47 | $15.60 | $15.60 | 62,141 |
| 2024-04-05 | $15.46 | $15.50 | $15.43 | $15.45 | $15.45 | 74,161 |
| 2024-04-04 | $15.60 | $15.64 | $15.45 | $15.46 | $15.46 | 116,048 |
| 2024-04-03 | $15.59 | $15.66 | $15.58 | $15.58 | $15.58 | 139,780 |
| 2024-04-02 | $15.70 | $15.71 | $15.56 | $15.67 | $15.67 | 93,765 |
| 2024-04-01 | $15.91 | $15.95 | $15.72 | $15.74 | $15.74 | 159,461 |
| 2024-03-28 | $15.92 | $15.98 | $15.88 | $15.88 | $15.88 | 129,032 |
| 2024-03-27 | $15.90 | $15.90 | $15.85 | $15.88 | $15.88 | 90,272 |
| 2024-03-26 | $15.83 | $15.89 | $15.82 | $15.85 | $15.85 | 71,135 |
| 2024-03-25 | $15.77 | $15.85 | $15.75 | $15.83 | $15.83 | 95,677 |
| 2024-03-22 | $15.74 | $15.76 | $15.70 | $15.74 | $15.74 | 96,882 |
| 2024-03-21 | $15.71 | $15.74 | $15.69 | $15.70 | $15.70 | 91,439 |
| 2024-03-20 | $15.63 | $15.71 | $15.61 | $15.69 | $15.69 | 67,865 |
| 2024-03-19 | $15.57 | $15.67 | $15.57 | $15.64 | $15.64 | 90,333 |
| 2024-03-18 | $15.71 | $15.72 | $15.58 | $15.59 | $15.59 | 79,755 |
| 2024-03-15 | $15.67 | $15.72 | $15.61 | $15.67 | $15.67 | 98,672 |
| 2024-03-14 | $15.68 | $15.78 | $15.60 | $15.63 | $15.63 | 103,294 |
| 2024-03-13 | $15.82 | $15.97 | $15.80 | $15.80 | $15.68 | 146,314 |
| 2024-03-12 | $15.69 | $15.82 | $15.68 | $15.82 | $15.82 | 71,437 |
| 2024-03-11 | $15.64 | $15.70 | $15.60 | $15.70 | $15.70 | 71,103 |
| 2024-03-08 | $15.60 | $15.65 | $15.60 | $15.61 | $15.61 | 61,055 |
| 2024-03-07 | $15.57 | $15.61 | $15.54 | $15.60 | $15.60 | 61,921 |
| 2024-03-06 | $15.51 | $15.59 | $15.48 | $15.54 | $15.54 | 49,210 |
| 2024-03-05 | $15.55 | $15.58 | $15.49 | $15.51 | $15.51 | 95,071 |
| 2024-03-04 | $15.50 | $15.59 | $15.50 | $15.55 | $15.55 | 92,477 |
| 2024-03-01 | $15.50 | $15.58 | $15.50 | $15.57 | $15.57 | 82,192 |
| 2024-02-29 | $15.54 | $15.58 | $15.48 | $15.51 | $15.51 | 106,574 |
| 2024-02-28 | $15.31 | $15.45 | $15.26 | $15.45 | $15.45 | 73,405 |
| 2024-02-27 | $15.17 | $15.34 | $15.12 | $15.27 | $15.27 | 80,523 |
| 2024-02-26 | $15.17 | $15.20 | $15.13 | $15.16 | $15.16 | 79,338 |
| 2024-02-23 | $15.21 | $15.24 | $15.18 | $15.20 | $15.20 | 45,185 |
| 2024-02-22 | $15.25 | $15.25 | $15.18 | $15.19 | $15.19 | 78,119 |
| 2024-02-21 | $15.16 | $15.23 | $15.11 | $15.20 | $15.20 | 72,746 |
| 2024-02-20 | $15.25 | $15.25 | $15.18 | $15.20 | $15.20 | 66,203 |
| 2024-02-16 | $15.19 | $15.29 | $15.18 | $15.23 | $15.23 | 70,992 |
| 2024-02-15 | $15.30 | $15.35 | $15.19 | $15.26 | $15.26 | 84,001 |
| 2024-02-14 | $15.26 | $15.37 | $15.22 | $15.30 | $15.30 | 59,597 |
| 2024-02-13 | $15.35 | $15.47 | $15.35 | $15.39 | $15.27 | 106,015 |
| 2024-02-12 | $15.54 | $15.59 | $15.36 | $15.49 | $15.37 | 134,974 |
| 2024-02-09 | $15.53 | $15.57 | $15.52 | $15.55 | $15.55 | 77,774 |
| 2024-02-08 | $15.55 | $15.55 | $15.46 | $15.53 | $15.53 | 92,157 |
| 2024-02-07 | $15.52 | $15.55 | $15.50 | $15.55 | $15.55 | 60,305 |
| 2024-02-06 | $15.49 | $15.49 | $15.42 | $15.47 | $15.47 | 68,937 |
| 2024-02-05 | $15.44 | $15.45 | $15.37 | $15.45 | $15.45 | 144,683 |
| 2024-02-02 | $15.47 | $15.51 | $15.42 | $15.45 | $15.45 | 107,128 |
| 2024-02-01 | $15.48 | $15.58 | $15.48 | $15.55 | $15.55 | 92,412 |
| 2024-01-31 | $15.40 | $15.48 | $15.37 | $15.42 | $15.42 | 87,876 |
| 2024-01-30 | $15.35 | $15.42 | $15.35 | $15.41 | $15.41 | 50,357 |
| 2024-01-29 | $15.35 | $15.47 | $15.31 | $15.37 | $15.37 | 96,557 |
| 2024-01-26 | $15.23 | $15.30 | $15.23 | $15.30 | $15.30 | 59,687 |
| 2024-01-25 | $15.23 | $15.32 | $15.23 | $15.29 | $15.29 | 130,391 |
| 2024-01-24 | $15.19 | $15.25 | $15.17 | $15.21 | $15.21 | 75,340 |
| 2024-01-23 | $15.10 | $15.14 | $15.09 | $15.10 | $15.10 | 57,954 |
| 2024-01-22 | $15.10 | $15.22 | $15.08 | $15.15 | $15.15 | 101,652 |
| 2024-01-19 | $15.03 | $15.11 | $14.96 | $15.05 | $15.05 | 138,679 |
| 2024-01-18 | $15.03 | $15.12 | $15.00 | $15.03 | $15.03 | 80,782 |
| 2024-01-17 | $15.05 | $15.09 | $14.95 | $15.06 | $15.06 | 82,402 |
| 2024-01-16 | $15.17 | $15.26 | $15.10 | $15.11 | $15.11 | 112,344 |
| 2024-01-12 | $15.19 | $15.30 | $15.11 | $15.16 | $15.16 | 122,342 |
| 2024-01-11 | $15.11 | $15.23 | $15.03 | $15.14 | $15.14 | 120,318 |
| 2024-01-10 | $15.08 | $15.19 | $15.07 | $15.18 | $15.06 | 97,894 |
| 2024-01-09 | $15.08 | $15.13 | $15.02 | $15.03 | $14.91 | 163,067 |
| 2024-01-08 | $15.10 | $15.16 | $15.05 | $15.08 | $14.96 | 112,170 |
| 2024-01-05 | $15.02 | $15.11 | $15.02 | $15.06 | $15.06 | 70,865 |
| 2024-01-04 | $14.92 | $15.07 | $14.92 | $15.03 | $15.03 | 92,086 |
| 2024-01-03 | $14.95 | $15.08 | $14.92 | $15.05 | $15.05 | 67,270 |
| 2024-01-02 | $15.00 | $15.08 | $15.00 | $15.05 | $15.05 | 83,799 |
| 2023-12-29 | $15.10 | $15.22 | $15.00 | $15.00 | $15.00 | 317,602 |
| 2023-12-28 | $15.10 | $15.18 | $15.06 | $15.15 | $15.15 | 54,104 |
| 2023-12-27 | $15.10 | $15.20 | $15.10 | $15.14 | $15.14 | 101,605 |
| 2023-12-26 | $15.22 | $15.25 | $15.07 | $15.12 | $15.12 | 138,325 |
| 2023-12-22 | $15.22 | $15.35 | $15.20 | $15.23 | $15.23 | 75,544 |
| 2023-12-21 | $15.38 | $15.38 | $15.21 | $15.23 | $15.23 | 73,539 |
| 2023-12-20 | $15.27 | $15.35 | $15.21 | $15.27 | $15.27 | 279,717 |
| 2023-12-19 | $15.27 | $15.36 | $15.24 | $15.27 | $15.27 | 72,107 |
| 2023-12-18 | $15.35 | $15.41 | $15.20 | $15.21 | $15.21 | 106,830 |
| 2023-12-15 | $15.43 | $15.43 | $15.25 | $15.35 | $15.35 | 128,527 |
| 2023-12-14 | $15.32 | $15.39 | $15.16 | $15.34 | $15.34 | 94,580 |
| 2023-12-13 | $15.08 | $15.39 | $14.93 | $15.35 | $15.23 | 152,107 |
| 2023-12-12 | $15.12 | $15.16 | $15.06 | $15.09 | $14.97 | 83,685 |
| 2023-12-11 | $15.16 | $15.16 | $15.08 | $15.15 | $15.03 | 59,027 |
| 2023-12-08 | $15.08 | $15.20 | $15.06 | $15.16 | $15.16 | 63,635 |
| 2023-12-07 | $15.10 | $15.15 | $15.10 | $15.13 | $15.13 | 56,459 |
| 2023-12-06 | $15.16 | $15.16 | $15.09 | $15.10 | $15.10 | 72,483 |
| 2023-12-05 | $15.11 | $15.20 | $15.11 | $15.11 | $15.11 | 88,498 |
| 2023-12-04 | $15.10 | $15.15 | $15.08 | $15.14 | $15.14 | 61,606 |
| 2023-12-01 | $15.01 | $15.20 | $15.00 | $15.15 | $15.15 | 99,021 |
| 2023-11-30 | $15.05 | $15.08 | $15.00 | $15.03 | $15.03 | 98,345 |
| 2023-11-29 | $14.94 | $15.04 | $14.90 | $15.03 | $15.03 | 80,124 |
| 2023-11-28 | $14.90 | $14.95 | $14.87 | $14.87 | $14.87 | 85,908 |
| 2023-11-27 | $14.77 | $14.92 | $14.72 | $14.91 | $14.91 | 122,436 |
| 2023-11-24 | $14.76 | $14.80 | $14.73 | $14.77 | $14.77 | 28,172 |
| 2023-11-22 | $14.73 | $14.82 | $14.72 | $14.75 | $14.75 | 124,568 |
| 2023-11-21 | $14.82 | $14.86 | $14.74 | $14.75 | $14.75 | 88,126 |
| 2023-11-20 | $14.87 | $14.87 | $14.79 | $14.80 | $14.80 | 43,065 |
| 2023-11-17 | $14.74 | $14.86 | $14.71 | $14.85 | $14.85 | 97,942 |
| 2023-11-16 | $14.60 | $14.77 | $14.56 | $14.77 | $14.77 | 106,817 |
| 2023-11-15 | $14.56 | $14.65 | $14.55 | $14.56 | $14.56 | 69,588 |
| 2023-11-14 | $14.45 | $14.67 | $14.45 | $14.57 | $14.57 | 131,376 |
| 2023-11-13 | $14.46 | $14.59 | $14.46 | $14.47 | $14.35 | 95,367 |
| 2023-11-10 | $14.57 | $14.64 | $14.54 | $14.55 | $14.43 | 45,857 |
| 2023-11-09 | $14.69 | $14.70 | $14.50 | $14.52 | $14.40 | 67,983 |
| 2023-11-08 | $14.63 | $14.70 | $14.63 | $14.68 | $14.56 | 70,800 |
| 2023-11-07 | $14.63 | $14.69 | $14.60 | $14.67 | $14.55 | 136,793 |
| 2023-11-06 | $14.74 | $14.74 | $14.58 | $14.64 | $14.52 | 176,457 |
| 2023-11-03 | $14.64 | $14.80 | $14.64 | $14.74 | $14.62 | 125,924 |
| 2023-11-02 | $14.41 | $14.68 | $14.41 | $14.65 | $14.53 | 104,972 |
| 2023-11-01 | $14.08 | $14.36 | $14.08 | $14.36 | $14.24 | 80,968 |
| 2023-10-31 | $14.03 | $14.11 | $13.97 | $14.09 | $13.97 | 91,085 |
| 2023-10-30 | $13.78 | $13.93 | $13.78 | $13.93 | $13.81 | 66,832 |
| 2023-10-27 | $13.75 | $13.84 | $13.75 | $13.80 | $13.68 | 107,315 |
| 2023-10-26 | $13.74 | $13.79 | $13.72 | $13.77 | $13.65 | 56,034 |
| 2023-10-25 | $13.81 | $13.85 | $13.70 | $13.73 | $13.61 | 68,180 |
| 2023-10-24 | $13.80 | $13.87 | $13.80 | $13.81 | $13.69 | 46,838 |
| 2023-10-23 | $13.76 | $13.82 | $13.65 | $13.77 | $13.65 | 60,405 |
| 2023-10-20 | $13.75 | $13.83 | $13.68 | $13.77 | $13.77 | 69,637 |
| 2023-10-19 | $14.00 | $14.00 | $13.69 | $13.73 | $13.73 | 138,135 |
| 2023-10-18 | $14.06 | $14.06 | $13.89 | $13.95 | $13.95 | 114,545 |
| 2023-10-17 | $14.08 | $14.16 | $14.02 | $14.08 | $14.08 | 75,579 |
| 2023-10-16 | $14.39 | $14.48 | $14.12 | $14.13 | $14.13 | 126,309 |
| 2023-10-13 | $14.46 | $14.49 | $14.36 | $14.42 | $14.42 | 69,191 |
| 2023-10-12 | $14.65 | $14.66 | $14.50 | $14.57 | $14.45 | 98,690 |
| 2023-10-11 | $14.64 | $14.67 | $14.56 | $14.67 | $14.55 | 57,638 |
| 2023-10-10 | $14.59 | $14.64 | $14.50 | $14.57 | $14.45 | 87,632 |
| 2023-10-09 | $14.44 | $14.60 | $14.37 | $14.60 | $14.48 | 73,964 |
| 2023-10-06 | $14.33 | $14.47 | $14.31 | $14.43 | $14.43 | 83,468 |
| 2023-10-05 | $14.38 | $14.46 | $14.37 | $14.41 | $14.41 | 89,019 |
| 2023-10-04 | $14.30 | $14.50 | $14.19 | $14.41 | $14.41 | 390,674 |
| 2023-10-03 | $14.33 | $14.36 | $14.25 | $14.26 | $14.26 | 85,716 |
| 2023-10-02 | $14.47 | $14.49 | $14.31 | $14.34 | $14.34 | 97,415 |
| 2023-09-29 | $14.48 | $14.48 | $14.40 | $14.47 | $14.47 | 103,029 |
| 2023-09-28 | $14.32 | $14.40 | $14.29 | $14.34 | $14.34 | 70,257 |
| 2023-09-27 | $14.32 | $14.45 | $14.28 | $14.32 | $14.32 | 99,476 |
| 2023-09-26 | $14.44 | $14.49 | $14.29 | $14.32 | $14.32 | 114,759 |
| 2023-09-25 | $14.52 | $14.52 | $14.45 | $14.47 | $14.47 | 56,357 |
| 2023-09-22 | $14.47 | $14.57 | $14.47 | $14.54 | $14.54 | 47,816 |
| 2023-09-21 | $14.50 | $14.50 | $14.40 | $14.42 | $14.42 | 106,396 |
| 2023-09-20 | $14.62 | $14.66 | $14.56 | $14.56 | $14.56 | 72,755 |
| 2023-09-19 | $14.59 | $14.61 | $14.56 | $14.58 | $14.58 | 36,907 |
| 2023-09-18 | $14.58 | $14.63 | $14.57 | $14.62 | $14.62 | 71,282 |
| 2023-09-15 | $14.55 | $14.62 | $14.51 | $14.54 | $14.54 | 63,312 |
| 2023-09-14 | $14.67 | $14.67 | $14.56 | $14.57 | $14.57 | 94,497 |
| 2023-09-13 | $14.79 | $14.82 | $14.74 | $14.79 | $14.67 | 86,242 |
| 2023-09-12 | $14.78 | $14.81 | $14.75 | $14.76 | $14.76 | 59,865 |
| 2023-09-11 | $14.74 | $14.84 | $14.74 | $14.77 | $14.77 | 117,689 |
| 2023-09-08 | $14.84 | $14.89 | $14.77 | $14.79 | $14.79 | 78,824 |
| 2023-09-07 | $14.82 | $14.88 | $14.78 | $14.79 | $14.79 | 73,841 |
| 2023-09-06 | $14.90 | $14.91 | $14.82 | $14.83 | $14.83 | 68,713 |
| 2023-09-05 | $14.88 | $14.93 | $14.87 | $14.89 | $14.89 | 81,992 |
| 2023-09-01 | $14.83 | $14.92 | $14.83 | $14.89 | $14.89 | 65,837 |
| 2023-08-31 | $14.90 | $14.91 | $14.79 | $14.84 | $14.84 | 103,310 |
| 2023-08-30 | $14.77 | $14.84 | $14.77 | $14.84 | $14.84 | 58,127 |
| 2023-08-29 | $14.78 | $14.85 | $14.74 | $14.81 | $14.81 | 72,299 |
| 2023-08-28 | $14.78 | $14.78 | $14.71 | $14.76 | $14.76 | 59,688 |
| 2023-08-25 | $14.69 | $14.73 | $14.61 | $14.72 | $14.72 | 44,388 |
| 2023-08-24 | $14.72 | $14.75 | $14.64 | $14.64 | $14.64 | 76,970 |
| 2023-08-23 | $14.65 | $14.74 | $14.57 | $14.69 | $14.69 | 45,424 |
| 2023-08-22 | $14.60 | $14.62 | $14.54 | $14.59 | $14.59 | 70,220 |
| 2023-08-21 | $14.59 | $14.61 | $14.50 | $14.54 | $14.54 | 71,087 |
| 2023-08-18 | $14.55 | $14.70 | $14.55 | $14.56 | $14.56 | 64,111 |
| 2023-08-17 | $14.63 | $14.65 | $14.54 | $14.55 | $14.55 | 99,147 |
| 2023-08-16 | $14.73 | $14.77 | $14.65 | $14.65 | $14.65 | 50,396 |
| 2023-08-15 | $14.75 | $14.78 | $14.69 | $14.70 | $14.70 | 74,477 |
| 2023-08-14 | $14.69 | $14.79 | $14.67 | $14.79 | $14.79 | 75,761 |
| 2023-08-11 | $14.87 | $14.93 | $14.81 | $14.82 | $14.82 | 80,819 |
| 2023-08-10 | $14.96 | $14.99 | $14.89 | $14.89 | $14.89 | 73,573 |
| 2023-08-09 | $15.05 | $15.05 | $14.89 | $14.89 | $14.89 | 137,994 |
| 2023-08-08 | $15.01 | $15.04 | $14.98 | $15.01 | $15.01 | 76,198 |
| 2023-08-07 | $14.96 | $15.07 | $14.94 | $15.01 | $15.01 | 102,007 |
| 2023-08-04 | $14.83 | $14.98 | $14.82 | $14.91 | $14.91 | 86,300 |
| 2023-08-03 | $14.77 | $14.83 | $14.68 | $14.77 | $14.77 | 70,931 |
| 2023-08-02 | $14.84 | $14.86 | $14.77 | $14.83 | $14.83 | 70,931 |
| 2023-08-01 | $14.88 | $14.98 | $14.84 | $14.88 | $14.88 | 79,780 |
| 2023-07-31 | $14.88 | $14.96 | $14.85 | $14.95 | $14.95 | 107,569 |
| 2023-07-28 | $14.70 | $14.85 | $14.70 | $14.82 | $14.82 | 61,865 |
| 2023-07-27 | $14.83 | $14.88 | $14.68 | $14.68 | $14.68 | 121,950 |
| 2023-07-26 | $14.75 | $14.82 | $14.70 | $14.82 | $14.82 | 124,068 |
| 2023-07-25 | $14.65 | $14.73 | $14.65 | $14.70 | $14.70 | 116,879 |
| 2023-07-24 | $14.50 | $14.67 | $14.50 | $14.62 | $14.62 | 103,589 |
| 2023-07-21 | $14.49 | $14.57 | $14.47 | $14.50 | $14.50 | 87,056 |
| 2023-07-20 | $14.42 | $14.47 | $14.39 | $14.47 | $14.47 | 76,199 |
| 2023-07-19 | $14.43 | $14.43 | $14.37 | $14.42 | $14.42 | 90,101 |
| 2023-07-18 | $14.40 | $14.45 | $14.38 | $14.38 | $14.38 | 75,051 |
| 2023-07-17 | $14.43 | $14.44 | $14.36 | $14.44 | $14.44 | 111,852 |
| 2023-07-14 | $14.45 | $14.49 | $14.35 | $14.38 | $14.38 | 69,370 |
| 2023-07-13 | $14.40 | $14.51 | $14.35 | $14.43 | $14.43 | 91,296 |
| 2023-07-12 | $14.50 | $14.50 | $14.43 | $14.47 | $14.35 | 111,332 |
| 2023-07-11 | $14.46 | $14.49 | $14.39 | $14.46 | $14.46 | 90,445 |
| 2023-07-10 | $14.30 | $14.43 | $14.30 | $14.42 | $14.42 | 80,179 |
| 2023-07-07 | $14.28 | $14.35 | $14.28 | $14.28 | $14.28 | 60,861 |
| 2023-07-06 | $14.35 | $14.39 | $14.27 | $14.28 | $14.28 | 73,801 |
| 2023-07-05 | $14.36 | $14.43 | $14.35 | $14.37 | $14.37 | 151,668 |
| 2023-07-03 | $14.37 | $14.47 | $14.36 | $14.46 | $14.46 | 55,580 |
| 2023-06-30 | $14.52 | $14.54 | $14.37 | $14.37 | $14.37 | 219,147 |
| 2023-06-29 | $14.46 | $14.53 | $14.34 | $14.41 | $14.41 | 84,771 |
| 2023-06-28 | $14.36 | $14.49 | $14.29 | $14.46 | $14.46 | 105,363 |
| 2023-06-27 | $14.28 | $14.35 | $14.28 | $14.33 | $14.33 | 63,265 |
| 2023-06-26 | $14.27 | $14.33 | $14.23 | $14.25 | $14.25 | 62,445 |
| 2023-06-23 | $14.16 | $14.30 | $14.16 | $14.23 | $14.23 | 79,445 |
| 2023-06-22 | $14.20 | $14.26 | $14.15 | $14.16 | $14.16 | 88,586 |
| 2023-06-21 | $14.28 | $14.28 | $14.20 | $14.23 | $14.23 | 92,315 |
| 2023-06-20 | $14.33 | $14.34 | $14.25 | $14.28 | $14.28 | 125,893 |
| 2023-06-16 | $14.42 | $14.45 | $14.36 | $14.36 | $14.36 | 91,435 |
| 2023-06-15 | $14.36 | $14.41 | $14.35 | $14.40 | $14.40 | 72,937 |
| 2023-06-14 | $14.35 | $14.40 | $14.28 | $14.34 | $14.34 | 85,698 |
| 2023-06-13 | $14.45 | $14.45 | $14.38 | $14.40 | $14.28 | 82,785 |
| 2023-06-12 | $14.42 | $14.48 | $14.37 | $14.38 | $14.26 | 88,777 |
| 2023-06-09 | $14.44 | $14.44 | $14.36 | $14.39 | $14.39 | 74,924 |
| 2023-06-08 | $14.54 | $14.54 | $14.42 | $14.44 | $14.44 | 69,911 |
| 2023-06-07 | $14.42 | $14.51 | $14.41 | $14.45 | $14.45 | 78,459 |
| 2023-06-06 | $14.51 | $14.60 | $14.44 | $14.44 | $14.44 | 99,836 |
| 2023-06-05 | $14.55 | $14.61 | $14.46 | $14.51 | $14.51 | 75,897 |
| 2023-06-02 | $14.41 | $14.54 | $14.41 | $14.53 | $14.53 | 89,274 |
| 2023-06-01 | $14.37 | $14.48 | $14.30 | $14.44 | $14.44 | 71,485 |
| 2023-05-31 | $14.20 | $14.33 | $14.16 | $14.32 | $14.32 | 69,072 |
| 2023-05-30 | $14.07 | $14.16 | $14.06 | $14.16 | $14.16 | 73,402 |
| 2023-05-26 | $14.03 | $14.10 | $14.01 | $14.07 | $14.07 | 47,528 |
| 2023-05-25 | $14.25 | $14.25 | $13.96 | $14.00 | $14.00 | 83,191 |
| 2023-05-24 | $14.24 | $14.28 | $14.16 | $14.20 | $14.20 | 67,818 |
| 2023-05-23 | $14.25 | $14.29 | $14.20 | $14.23 | $14.23 | 63,814 |
| 2023-05-22 | $14.40 | $14.40 | $14.25 | $14.27 | $14.27 | 78,305 |
| 2023-05-19 | $14.40 | $14.45 | $14.30 | $14.34 | $14.34 | 59,793 |
| 2023-05-18 | $14.39 | $14.45 | $14.33 | $14.36 | $14.36 | 52,004 |
| 2023-05-17 | $14.46 | $14.49 | $14.40 | $14.42 | $14.42 | 78,079 |
| 2023-05-16 | $14.48 | $14.49 | $14.43 | $14.47 | $14.47 | 69,756 |
| 2023-05-15 | $14.55 | $14.63 | $14.48 | $14.50 | $14.50 | 46,460 |
| 2023-05-12 | $14.65 | $14.65 | $14.43 | $14.46 | $14.46 | 86,002 |
| 2023-05-11 | $14.86 | $14.86 | $14.71 | $14.71 | $14.59 | 87,293 |
| 2023-05-10 | $14.91 | $14.97 | $14.77 | $14.83 | $14.70 | 91,248 |
| 2023-05-09 | $14.81 | $14.86 | $14.76 | $14.82 | $14.69 | 114,838 |
| 2023-05-08 | $14.85 | $14.88 | $14.79 | $14.80 | $14.67 | 75,832 |
| 2023-05-05 | $14.60 | $14.89 | $14.60 | $14.85 | $14.85 | 77,459 |
| 2023-05-04 | $14.69 | $14.71 | $14.43 | $14.49 | $14.49 | 166,958 |
| 2023-05-03 | $14.60 | $14.74 | $14.53 | $14.67 | $14.67 | 88,105 |
| 2023-05-02 | $14.67 | $14.76 | $14.62 | $14.62 | $14.62 | 92,870 |
| 2023-05-01 | $14.70 | $14.83 | $14.66 | $14.66 | $14.66 | 101,254 |
| 2023-04-28 | $14.70 | $14.81 | $14.67 | $14.73 | $14.73 | 68,362 |
| 2023-04-27 | $14.73 | $14.74 | $14.65 | $14.67 | $14.67 | 86,527 |
| 2023-04-26 | $14.67 | $14.77 | $14.61 | $14.66 | $14.66 | 53,997 |
| 2023-04-25 | $14.63 | $14.72 | $14.63 | $14.65 | $14.65 | 94,971 |
| 2023-04-24 | $14.73 | $14.87 | $14.65 | $14.68 | $14.68 | 203,951 |
| 2023-04-21 | $14.48 | $14.74 | $14.45 | $14.72 | $14.72 | 229,898 |
| 2023-04-20 | $14.58 | $14.65 | $14.54 | $14.55 | $14.55 | 29,756 |
| 2023-04-19 | $14.61 | $14.68 | $14.56 | $14.64 | $14.64 | 94,465 |
| 2023-04-18 | $14.60 | $14.64 | $14.53 | $14.61 | $14.61 | 100,536 |
| 2023-04-17 | $14.59 | $14.70 | $14.56 | $14.60 | $14.60 | 174,929 |
| 2023-04-14 | $14.67 | $14.68 | $14.56 | $14.65 | $14.65 | 53,827 |
| 2023-04-13 | $14.69 | $14.73 | $14.63 | $14.67 | $14.67 | 63,612 |
| 2023-04-12 | $14.80 | $14.85 | $14.73 | $14.74 | $14.62 | 75,128 |
| 2023-04-11 | $14.67 | $14.75 | $14.60 | $14.70 | $14.70 | 112,383 |
| 2023-04-10 | $14.38 | $14.60 | $14.27 | $14.60 | $14.60 | 121,771 |
| 2023-04-06 | $14.44 | $14.50 | $14.27 | $14.35 | $14.35 | 124,974 |
| 2023-04-05 | $14.63 | $14.63 | $14.38 | $14.43 | $14.43 | 157,416 |
| 2023-04-04 | $14.75 | $14.76 | $14.58 | $14.59 | $14.59 | 85,597 |
| 2023-04-03 | $14.69 | $14.79 | $14.61 | $14.70 | $14.70 | 110,072 |
| 2023-03-31 | $14.70 | $14.75 | $14.59 | $14.59 | $14.59 | 139,646 |
| 2023-03-30 | $14.45 | $14.61 | $14.43 | $14.59 | $14.59 | 68,208 |
| 2023-03-29 | $14.37 | $14.45 | $14.25 | $14.45 | $14.45 | 115,367 |
| 2023-03-28 | $14.18 | $14.24 | $14.11 | $14.22 | $14.22 | 47,771 |
| 2023-03-27 | $14.10 | $14.19 | $14.08 | $14.14 | $14.14 | 100,554 |
| 2023-03-24 | $14.12 | $14.25 | $14.00 | $14.08 | $14.08 | 112,369 |
| 2023-03-23 | $14.24 | $14.30 | $14.17 | $14.19 | $14.19 | 64,144 |
| 2023-03-22 | $14.14 | $14.30 | $14.14 | $14.17 | $14.17 | 96,399 |
| 2023-03-21 | $14.28 | $14.31 | $14.15 | $14.18 | $14.18 | 66,510 |
| 2023-03-20 | $14.24 | $14.28 | $14.15 | $14.17 | $14.17 | 109,471 |
| 2023-03-17 | $14.24 | $14.40 | $14.24 | $14.25 | $14.25 | 69,185 |
| 2023-03-16 | $14.39 | $14.45 | $14.26 | $14.31 | $14.31 | 178,136 |
| 2023-03-15 | $14.55 | $14.64 | $14.45 | $14.55 | $14.55 | 91,865 |
| 2023-03-14 | $14.55 | $14.70 | $14.47 | $14.61 | $14.61 | 68,501 |
| 2023-03-13 | $14.75 | $14.84 | $14.58 | $14.58 | $14.58 | 128,586 |
| 2023-03-10 | $14.95 | $15.07 | $14.81 | $14.82 | $14.82 | 95,994 |
| 2023-03-09 | $15.09 | $15.15 | $14.92 | $14.95 | $14.95 | 92,264 |
| 2023-03-08 | $15.10 | $15.14 | $15.02 | $15.04 | $15.04 | 84,444 |
| 2023-03-07 | $15.13 | $15.17 | $15.05 | $15.08 | $15.08 | 68,720 |
| 2023-03-06 | $15.23 | $15.27 | $15.02 | $15.05 | $15.05 | 117,429 |
| 2023-03-03 | $15.17 | $15.21 | $15.14 | $15.18 | $15.18 | 99,670 |
| 2023-03-02 | $15.04 | $15.08 | $14.97 | $15.07 | $15.07 | 79,996 |
| 2023-03-01 | $15.12 | $15.12 | $15.04 | $15.09 | $15.09 | 87,466 |
| 2023-02-28 | $15.07 | $15.08 | $15.02 | $15.08 | $15.08 | 98,490 |
| 2023-02-27 | $14.99 | $15.13 | $14.97 | $15.08 | $15.08 | 97,829 |
| 2023-02-24 | $14.95 | $14.96 | $14.87 | $14.89 | $14.89 | 91,034 |
| 2023-02-23 | $14.88 | $15.15 | $14.81 | $15.01 | $15.01 | 110,095 |
| 2023-02-22 | $14.75 | $14.82 | $14.71 | $14.79 | $14.79 | 59,623 |
| 2023-02-21 | $14.97 | $14.97 | $14.68 | $14.68 | $14.68 | 111,921 |
| 2023-02-17 | $15.07 | $15.10 | $14.96 | $14.97 | $14.97 | 68,829 |
| 2023-02-16 | $15.03 | $15.19 | $15.00 | $15.06 | $15.06 | 116,643 |
| 2023-02-15 | $15.13 | $15.25 | $15.04 | $15.06 | $15.06 | 138,370 |
| 2023-02-14 | $15.09 | $15.21 | $14.95 | $15.15 | $15.15 | 341,166 |
| 2023-02-13 | $15.27 | $15.30 | $15.15 | $15.19 | $15.07 | 63,312 |
| 2023-02-10 | $15.15 | $15.25 | $15.10 | $15.20 | $15.08 | 108,598 |
| 2023-02-09 | $15.16 | $15.21 | $15.10 | $15.12 | $15.00 | 82,665 |
| 2023-02-08 | $15.10 | $15.21 | $15.02 | $15.11 | $14.99 | 56,577 |
| 2023-02-07 | $15.05 | $15.13 | $15.01 | $15.11 | $14.99 | 78,285 |
| 2023-02-06 | $15.24 | $15.24 | $15.03 | $15.08 | $15.08 | 86,477 |
| 2023-02-03 | $15.20 | $15.28 | $15.17 | $15.24 | $15.24 | 85,370 |
| 2023-02-02 | $15.20 | $15.37 | $15.20 | $15.21 | $15.21 | 119,929 |
| 2023-02-01 | $15.13 | $15.20 | $15.11 | $15.17 | $15.17 | 107,908 |
| 2023-01-31 | $15.09 | $15.11 | $14.99 | $15.06 | $15.06 | 143,902 |
| 2023-01-30 | $14.97 | $15.06 | $14.96 | $14.99 | $14.99 | 67,741 |
| 2023-01-27 | $15.07 | $15.14 | $14.93 | $14.96 | $14.96 | 112,751 |
| 2023-01-26 | $15.05 | $15.11 | $15.00 | $15.07 | $15.07 | 107,810 |
| 2023-01-25 | $15.03 | $15.06 | $15.00 | $15.01 | $15.01 | 70,555 |
| 2023-01-24 | $15.12 | $15.13 | $14.95 | $15.03 | $15.03 | 82,557 |
| 2023-01-23 | $14.96 | $15.08 | $14.96 | $15.03 | $15.03 | 76,423 |
| 2023-01-20 | $14.96 | $15.05 | $14.87 | $14.97 | $14.97 | 425,593 |
| 2023-01-19 | $14.91 | $14.93 | $14.84 | $14.92 | $14.92 | 99,355 |
| 2023-01-18 | $14.87 | $14.99 | $14.85 | $14.97 | $14.97 | 137,113 |
| 2023-01-17 | $14.77 | $14.89 | $14.72 | $14.77 | $14.77 | 103,927 |
| 2023-01-13 | $14.85 | $14.94 | $14.69 | $14.69 | $14.69 | 180,053 |
| 2023-01-12 | $14.87 | $15.00 | $14.75 | $14.97 | $14.97 | 113,655 |
| 2023-01-11 | $14.88 | $15.00 | $14.73 | $14.99 | $14.87 | 67,171 |
| 2023-01-10 | $14.84 | $14.84 | $14.74 | $14.81 | $14.69 | 99,341 |
| 2023-01-09 | $14.62 | $14.79 | $14.62 | $14.75 | $14.63 | 107,611 |
| 2023-01-06 | $14.43 | $14.56 | $14.42 | $14.53 | $14.41 | 66,232 |
| 2023-01-05 | $14.39 | $14.41 | $14.26 | $14.31 | $14.19 | 69,703 |
| 2023-01-04 | $14.36 | $14.46 | $14.35 | $14.39 | $14.27 | 88,398 |
| 2023-01-03 | $14.36 | $14.39 | $14.20 | $14.25 | $14.13 | 114,131 |
| 2022-12-30 | $14.20 | $14.31 | $14.13 | $14.21 | $14.09 | 127,640 |
| 2022-12-29 | $14.22 | $14.34 | $14.12 | $14.22 | $14.10 | 122,013 |
| 2022-12-28 | $14.30 | $14.38 | $14.18 | $14.19 | $14.07 | 113,630 |
| 2022-12-27 | $14.53 | $14.55 | $14.27 | $14.32 | $14.20 | 118,724 |
| 2022-12-23 | $14.36 | $14.53 | $14.34 | $14.48 | $14.48 | 121,720 |
| 2022-12-22 | $14.53 | $14.67 | $14.36 | $14.38 | $14.38 | 114,176 |
| 2022-12-21 | $14.64 | $14.68 | $14.45 | $14.51 | $14.51 | 84,531 |
| 2022-12-20 | $14.53 | $14.61 | $14.42 | $14.54 | $14.54 | 111,588 |
| 2022-12-19 | $14.58 | $14.65 | $14.45 | $14.51 | $14.51 | 133,010 |
| 2022-12-16 | $14.51 | $14.59 | $14.38 | $14.49 | $14.49 | 115,463 |
| 2022-12-15 | $14.71 | $14.71 | $14.60 | $14.63 | $14.63 | 80,765 |
| 2022-12-14 | $14.84 | $14.84 | $14.68 | $14.73 | $14.73 | 82,367 |
| 2022-12-13 | $14.75 | $15.08 | $14.55 | $15.02 | $14.89 | 203,279 |
| 2022-12-12 | $14.52 | $14.60 | $14.46 | $14.50 | $14.38 | 89,823 |
| 2022-12-09 | $14.63 | $14.66 | $14.41 | $14.48 | $14.36 | 87,871 |
| 2022-12-08 | $14.72 | $14.78 | $14.66 | $14.72 | $14.72 | 61,331 |
| 2022-12-07 | $14.72 | $14.76 | $14.62 | $14.73 | $14.73 | 79,627 |
| 2022-12-06 | $14.70 | $14.76 | $14.63 | $14.75 | $14.75 | 64,155 |
| 2022-12-05 | $14.74 | $14.86 | $14.70 | $14.73 | $14.73 | 83,336 |
| 2022-12-02 | $14.73 | $14.95 | $14.73 | $14.88 | $14.88 | 58,704 |
| 2022-12-01 | $14.91 | $15.06 | $14.87 | $14.90 | $14.90 | 107,130 |
| 2022-11-30 | $14.72 | $14.95 | $14.71 | $14.90 | $14.90 | 93,478 |
| 2022-11-29 | $14.74 | $14.82 | $14.67 | $14.72 | $14.72 | 87,704 |
| 2022-11-28 | $14.76 | $14.91 | $14.73 | $14.77 | $14.77 | 88,645 |
| 2022-11-25 | $14.79 | $14.91 | $14.74 | $14.78 | $14.78 | 26,120 |
| 2022-11-23 | $14.88 | $15.14 | $14.76 | $14.80 | $14.80 | 70,055 |
| 2022-11-22 | $14.80 | $14.87 | $14.72 | $14.86 | $14.86 | 88,188 |
| 2022-11-21 | $14.91 | $15.02 | $14.77 | $14.77 | $14.77 | 84,753 |
| 2022-11-18 | $15.02 | $15.12 | $14.89 | $14.89 | $14.89 | 78,413 |
| 2022-11-17 | $15.07 | $15.15 | $14.86 | $14.96 | $14.96 | 131,488 |
| 2022-11-16 | $15.11 | $15.18 | $15.03 | $15.15 | $15.15 | 73,398 |
| 2022-11-15 | $14.95 | $15.26 | $14.90 | $15.22 | $15.22 | 209,031 |
| 2022-11-14 | $14.88 | $14.93 | $14.78 | $14.78 | $14.78 | 65,109 |
| 2022-11-11 | $15.13 | $15.14 | $15.01 | $15.09 | $14.96 | 74,115 |
| 2022-11-10 | $15.14 | $15.31 | $15.00 | $15.05 | $15.05 | 100,201 |
| 2022-11-09 | $14.83 | $14.94 | $14.71 | $14.78 | $14.78 | 84,999 |
| 2022-11-08 | $14.75 | $14.86 | $14.73 | $14.83 | $14.83 | 35,189 |
| 2022-11-07 | $14.60 | $14.70 | $14.60 | $14.69 | $14.69 | 70,485 |
| 2022-11-04 | $14.56 | $14.64 | $14.53 | $14.60 | $14.60 | 49,457 |
| 2022-11-03 | $14.51 | $14.54 | $14.37 | $14.51 | $14.51 | 61,946 |
| 2022-11-02 | $14.51 | $14.68 | $14.48 | $14.60 | $14.60 | 73,547 |
| 2022-11-01 | $14.41 | $14.63 | $14.41 | $14.61 | $14.61 | 92,922 |
| 2022-10-31 | $14.26 | $14.48 | $14.22 | $14.43 | $14.43 | 79,665 |
| 2022-10-28 | $14.23 | $14.37 | $14.23 | $14.26 | $14.26 | 92,069 |
| 2022-10-27 | $14.27 | $14.59 | $14.27 | $14.27 | $14.27 | 69,731 |
| 2022-10-26 | $14.29 | $14.45 | $14.28 | $14.30 | $14.30 | 106,600 |
| 2022-10-25 | $14.24 | $14.43 | $14.24 | $14.36 | $14.36 | 63,398 |
| 2022-10-24 | $14.24 | $14.32 | $14.16 | $14.18 | $14.18 | 48,379 |
| 2022-10-21 | $14.03 | $14.20 | $14.01 | $14.18 | $14.18 | 73,720 |
| 2022-10-20 | $14.11 | $14.42 | $14.00 | $14.06 | $14.06 | 114,683 |
| 2022-10-19 | $14.18 | $14.31 | $14.06 | $14.15 | $14.15 | 96,009 |
| 2022-10-18 | $14.37 | $14.52 | $14.28 | $14.30 | $14.30 | 51,191 |
| 2022-10-17 | $14.39 | $14.49 | $14.25 | $14.29 | $14.29 | 80,259 |
| 2022-10-14 | $14.60 | $14.72 | $14.17 | $14.24 | $14.24 | 99,650 |
| 2022-10-13 | $14.38 | $14.58 | $14.30 | $14.51 | $14.51 | 109,570 |
| 2022-10-12 | $14.76 | $14.78 | $14.67 | $14.73 | $14.61 | 70,194 |
| 2022-10-11 | $14.76 | $14.95 | $14.68 | $14.86 | $14.86 | 80,451 |
| 2022-10-10 | $14.94 | $14.95 | $14.71 | $14.82 | $14.82 | 133,719 |
| 2022-10-07 | $14.86 | $14.90 | $14.65 | $14.89 | $14.89 | 70,342 |
| 2022-10-06 | $15.09 | $15.15 | $14.97 | $14.97 | $14.97 | 52,660 |
| 2022-10-05 | $15.03 | $15.15 | $14.87 | $15.08 | $15.08 | 67,765 |
| 2022-10-04 | $14.84 | $15.13 | $14.76 | $15.13 | $15.13 | 81,858 |
| 2022-10-03 | $14.33 | $14.75 | $14.30 | $14.69 | $14.69 | 147,582 |
| 2022-09-30 | $14.35 | $14.55 | $14.24 | $14.24 | $14.24 | 280,083 |
| 2022-09-29 | $14.67 | $14.67 | $14.27 | $14.31 | $14.31 | 113,005 |
| 2022-09-28 | $14.47 | $14.79 | $14.42 | $14.79 | $14.79 | 52,538 |
| 2022-09-27 | $14.36 | $14.47 | $14.23 | $14.35 | $14.35 | 130,406 |
| 2022-09-26 | $14.80 | $14.87 | $14.29 | $14.32 | $14.32 | 167,061 |
| 2022-09-23 | $15.09 | $15.16 | $14.80 | $14.90 | $14.90 | 139,958 |
| 2022-09-22 | $15.35 | $15.35 | $15.13 | $15.22 | $15.22 | 116,014 |
| 2022-09-21 | $15.50 | $15.61 | $15.38 | $15.38 | $15.38 | 94,386 |
| 2022-09-20 | $15.56 | $15.59 | $15.48 | $15.49 | $15.49 | 64,647 |
| 2022-09-19 | $15.64 | $15.96 | $15.63 | $15.65 | $15.65 | 61,209 |
| 2022-09-16 | $15.71 | $15.75 | $15.62 | $15.72 | $15.72 | 72,644 |
| 2022-09-15 | $15.92 | $16.01 | $15.86 | $15.86 | $15.86 | 96,555 |
| 2022-09-14 | $15.97 | $16.06 | $15.84 | $16.01 | $16.01 | 97,477 |
| 2022-09-13 | $16.10 | $16.19 | $16.04 | $16.07 | $15.95 | 109,083 |
| 2022-09-12 | $16.34 | $16.42 | $16.25 | $16.27 | $16.15 | 58,501 |
| 2022-09-09 | $16.22 | $16.45 | $16.18 | $16.24 | $16.24 | 75,788 |
| 2022-09-08 | $15.94 | $16.31 | $15.90 | $16.13 | $16.13 | 82,180 |
| 2022-09-07 | $15.78 | $16.14 | $15.78 | $16.05 | $16.05 | 95,090 |
| 2022-09-06 | $16.02 | $16.02 | $15.78 | $15.79 | $15.79 | 127,979 |
| 2022-09-02 | $16.13 | $16.27 | $16.00 | $16.04 | $16.04 | 103,751 |
| 2022-09-01 | $16.10 | $16.11 | $15.93 | $16.05 | $16.05 | 120,906 |
| 2022-08-31 | $16.19 | $16.33 | $16.15 | $16.21 | $16.21 | 108,819 |
| 2022-08-30 | $16.19 | $16.22 | $16.03 | $16.12 | $16.12 | 93,647 |
| 2022-08-29 | $16.05 | $16.22 | $16.01 | $16.13 | $16.13 | 72,823 |
| 2022-08-26 | $16.20 | $16.26 | $16.07 | $16.12 | $16.12 | 111,043 |
| 2022-08-25 | $16.19 | $16.28 | $16.12 | $16.20 | $16.20 | 48,888 |
| 2022-08-24 | $16.04 | $16.15 | $16.01 | $16.12 | $16.12 | 60,001 |
| 2022-08-23 | $15.77 | $16.05 | $15.75 | $16.04 | $16.04 | 100,268 |
| 2022-08-22 | $15.87 | $15.92 | $15.72 | $15.79 | $15.79 | 90,039 |
| 2022-08-19 | $16.07 | $16.07 | $15.92 | $15.93 | $15.93 | 67,544 |
| 2022-08-18 | $16.15 | $16.15 | $16.03 | $16.09 | $16.09 | 44,237 |
| 2022-08-17 | $16.20 | $16.22 | $16.01 | $16.12 | $16.12 | 83,404 |
| 2022-08-16 | $16.39 | $16.43 | $16.15 | $16.22 | $16.22 | 130,793 |
| 2022-08-15 | $16.38 | $16.47 | $16.31 | $16.36 | $16.36 | 76,451 |
| 2022-08-12 | $16.53 | $16.53 | $16.31 | $16.35 | $16.35 | 155,318 |
| 2022-08-11 | $16.60 | $16.75 | $16.53 | $16.70 | $16.57 | 125,564 |
| 2022-08-10 | $16.32 | $16.52 | $16.14 | $16.43 | $16.31 | 88,939 |
| 2022-08-09 | $16.14 | $16.15 | $16.11 | $16.14 | $16.02 | 126,483 |
| 2022-08-08 | $16.04 | $16.19 | $15.96 | $16.15 | $16.03 | 88,978 |
| 2022-08-05 | $15.96 | $16.00 | $15.82 | $15.94 | $15.82 | 71,875 |
| 2022-08-04 | $16.10 | $16.14 | $15.91 | $15.97 | $15.85 | 75,903 |
| 2022-08-03 | $15.87 | $16.00 | $15.81 | $16.00 | $15.88 | 76,199 |
| 2022-08-02 | $15.69 | $15.82 | $15.67 | $15.79 | $15.67 | 68,346 |
| 2022-08-01 | $15.45 | $15.73 | $15.45 | $15.67 | $15.55 | 89,706 |
| 2022-07-29 | $15.32 | $15.50 | $15.31 | $15.43 | $15.31 | 101,081 |
| 2022-07-28 | $15.11 | $15.26 | $15.01 | $15.24 | $15.13 | 71,817 |
| 2022-07-27 | $14.97 | $15.10 | $14.97 | $15.09 | $14.98 | 88,430 |
| 2022-07-26 | $15.00 | $15.04 | $14.87 | $14.95 | $14.84 | 90,705 |
| 2022-07-25 | $14.95 | $15.06 | $14.87 | $14.91 | $14.80 | 89,895 |
| 2022-07-22 | $14.85 | $14.98 | $14.83 | $14.88 | $14.77 | 50,442 |
| 2022-07-21 | $14.75 | $15.05 | $14.72 | $14.86 | $14.75 | 55,085 |
| 2022-07-20 | $14.63 | $14.83 | $14.60 | $14.75 | $14.64 | 87,709 |
| 2022-07-19 | $14.54 | $14.66 | $14.54 | $14.66 | $14.55 | 70,743 |
| 2022-07-18 | $14.53 | $14.67 | $14.49 | $14.54 | $14.43 | 83,519 |
| 2022-07-15 | $14.60 | $14.70 | $14.46 | $14.51 | $14.40 | 356,011 |
| 2022-07-14 | $14.55 | $14.59 | $14.50 | $14.53 | $14.42 | 87,186 |
| 2022-07-13 | $14.53 | $14.83 | $14.53 | $14.78 | $14.55 | 103,130 |
| 2022-07-12 | $14.45 | $14.69 | $14.45 | $14.65 | $14.42 | 106,226 |
| 2022-07-11 | $14.49 | $14.56 | $14.37 | $14.56 | $14.33 | 181,221 |
| 2022-07-08 | $14.30 | $14.44 | $14.16 | $14.42 | $14.19 | 113,981 |
| 2022-07-07 | $14.27 | $14.32 | $14.23 | $14.29 | $14.06 | 49,593 |
| 2022-07-06 | $14.25 | $14.33 | $14.17 | $14.23 | $14.00 | 115,494 |
| 2022-07-05 | $14.31 | $14.31 | $14.09 | $14.29 | $14.06 | 59,511 |
| 2022-07-01 | $14.24 | $14.32 | $14.17 | $14.32 | $14.09 | 56,007 |
| 2022-06-30 | $14.15 | $14.22 | $14.01 | $14.21 | $13.98 | 115,929 |
| 2022-06-29 | $14.15 | $14.16 | $14.10 | $14.14 | $13.92 | 70,594 |
| 2022-06-28 | $14.12 | $14.25 | $14.07 | $14.10 | $13.88 | 86,087 |
| 2022-06-27 | $14.05 | $14.10 | $14.00 | $14.07 | $13.85 | 71,206 |
| 2022-06-24 | $13.96 | $14.06 | $13.95 | $14.00 | $13.78 | 69,482 |
| 2022-06-23 | $13.77 | $13.89 | $13.77 | $13.87 | $13.65 | 83,020 |
| 2022-06-22 | $13.70 | $13.88 | $13.69 | $13.77 | $13.55 | 76,444 |
| 2022-06-21 | $13.75 | $13.85 | $13.75 | $13.75 | $13.53 | 113,423 |
| 2022-06-17 | $13.63 | $13.70 | $13.55 | $13.68 | $13.46 | 104,666 |
| 2022-06-16 | $14.09 | $14.15 | $13.42 | $13.64 | $13.42 | 448,985 |
| 2022-06-15 | $14.24 | $14.40 | $14.24 | $14.32 | $14.09 | 111,863 |
| 2022-06-14 | $14.11 | $14.35 | $14.09 | $14.23 | $14.00 | 164,554 |
| 2022-06-13 | $14.75 | $14.80 | $14.30 | $14.33 | $13.98 | 211,608 |
| 2022-06-10 | $15.06 | $15.07 | $14.87 | $14.88 | $14.52 | 124,673 |
| 2022-06-09 | $15.31 | $15.34 | $15.11 | $15.11 | $14.74 | 60,660 |
| 2022-06-08 | $15.34 | $15.36 | $15.28 | $15.31 | $14.94 | 97,754 |
| 2022-06-07 | $15.16 | $15.33 | $15.13 | $15.27 | $14.90 | 50,051 |
| 2022-06-06 | $15.31 | $15.34 | $15.13 | $15.17 | $14.80 | 117,475 |
| 2022-06-03 | $15.21 | $15.34 | $15.15 | $15.21 | $14.84 | 97,205 |
| 2022-06-02 | $15.08 | $15.26 | $15.04 | $15.26 | $14.89 | 108,055 |
| 2022-06-01 | $14.97 | $15.06 | $14.96 | $15.03 | $14.66 | 75,656 |
| 2022-05-31 | $15.23 | $15.29 | $14.90 | $14.94 | $14.58 | 175,170 |
| 2022-05-27 | $14.90 | $15.13 | $14.90 | $15.09 | $14.72 | 124,106 |
| 2022-05-26 | $14.65 | $14.87 | $14.65 | $14.81 | $14.45 | 130,507 |
| 2022-05-25 | $14.53 | $14.66 | $14.53 | $14.62 | $14.26 | 183,508 |
| 2022-05-24 | $14.63 | $14.67 | $14.56 | $14.57 | $14.21 | 92,556 |
| 2022-05-23 | $14.66 | $14.70 | $14.62 | $14.64 | $14.28 | 86,886 |
| 2022-05-20 | $14.62 | $14.75 | $14.57 | $14.64 | $14.28 | 98,931 |
| 2022-05-19 | $14.46 | $14.66 | $14.46 | $14.61 | $14.25 | 90,395 |
| 2022-05-18 | $14.51 | $14.66 | $14.49 | $14.62 | $14.26 | 129,859 |
| 2022-05-17 | $14.54 | $14.66 | $14.48 | $14.62 | $14.26 | 102,090 |
| 2022-05-16 | $14.56 | $14.65 | $14.48 | $14.49 | $14.14 | 117,080 |
| 2022-05-13 | $14.64 | $14.70 | $14.51 | $14.56 | $14.21 | 118,638 |
| 2022-05-12 | $14.86 | $14.91 | $14.66 | $14.71 | $14.23 | 124,549 |
| 2022-05-11 | $14.91 | $15.03 | $14.86 | $14.87 | $14.39 | 119,129 |
| 2022-05-10 | $15.00 | $15.05 | $14.84 | $14.89 | $14.40 | 200,064 |
| 2022-05-09 | $15.27 | $15.44 | $14.91 | $14.94 | $14.45 | 235,633 |
| 2022-05-06 | $15.57 | $15.61 | $15.35 | $15.42 | $14.92 | 137,631 |
| 2022-05-05 | $15.85 | $16.06 | $15.54 | $15.58 | $15.07 | 117,137 |
| 2022-05-04 | $15.71 | $15.89 | $15.60 | $15.88 | $15.36 | 56,329 |
| 2022-05-03 | $15.61 | $15.76 | $15.60 | $15.70 | $15.19 | 74,543 |
| 2022-05-02 | $15.73 | $15.80 | $15.61 | $15.61 | $15.10 | 119,886 |
| 2022-04-29 | $15.87 | $15.95 | $15.75 | $15.80 | $15.29 | 133,632 |
| 2022-04-28 | $15.80 | $15.93 | $15.71 | $15.91 | $15.39 | 70,191 |
| 2022-04-27 | $15.71 | $15.81 | $15.67 | $15.69 | $15.18 | 85,000 |
| 2022-04-26 | $15.79 | $15.81 | $15.62 | $15.70 | $15.19 | 112,201 |
| 2022-04-25 | $16.00 | $16.04 | $15.62 | $15.77 | $15.26 | 165,609 |
| 2022-04-22 | $16.03 | $16.09 | $15.97 | $15.99 | $15.47 | 141,940 |
| 2022-04-21 | $16.34 | $16.37 | $16.16 | $16.21 | $15.68 | 93,218 |
| 2022-04-20 | $16.10 | $16.26 | $16.08 | $16.26 | $15.73 | 93,586 |
| 2022-04-19 | $15.92 | $16.10 | $15.92 | $16.00 | $15.48 | 83,572 |
| 2022-04-18 | $16.03 | $16.12 | $15.88 | $15.90 | $15.38 | 89,745 |
| 2022-04-14 | $16.15 | $16.40 | $15.99 | $15.99 | $15.47 | 144,704 |
| 2022-04-13 | $16.20 | $16.33 | $16.15 | $16.17 | $15.64 | 110,840 |
| 2022-04-12 | $16.18 | $16.35 | $16.13 | $16.32 | $15.67 | 112,419 |
| 2022-04-11 | $16.44 | $16.45 | $16.10 | $16.11 | $15.47 | 126,480 |
| 2022-04-08 | $16.47 | $16.52 | $16.37 | $16.48 | $15.82 | 137,241 |
| 2022-04-07 | $16.40 | $16.49 | $16.35 | $16.48 | $15.82 | 76,553 |
| 2022-04-06 | $16.41 | $16.56 | $16.29 | $16.38 | $15.73 | 96,740 |
| 2022-04-05 | $16.63 | $16.75 | $16.45 | $16.48 | $15.82 | 99,024 |
| 2022-04-04 | $16.51 | $16.76 | $16.51 | $16.68 | $16.01 | 118,837 |
| 2022-04-01 | $16.45 | $16.52 | $16.31 | $16.48 | $15.82 | 114,957 |
| 2022-03-31 | $16.44 | $16.54 | $16.35 | $16.48 | $15.82 | 192,525 |
| 2022-03-30 | $16.31 | $16.34 | $16.27 | $16.32 | $15.67 | 95,847 |
| 2022-03-29 | $16.00 | $16.33 | $15.99 | $16.30 | $15.65 | 162,507 |
| 2022-03-28 | $15.74 | $16.01 | $15.74 | $15.99 | $15.35 | 168,321 |
| 2022-03-25 | $15.68 | $15.76 | $15.67 | $15.74 | $15.11 | 113,978 |
| 2022-03-24 | $15.64 | $15.69 | $15.54 | $15.69 | $15.06 | 87,800 |
| 2022-03-23 | $15.62 | $15.69 | $15.57 | $15.64 | $15.02 | 108,763 |
| 2022-03-22 | $15.47 | $15.69 | $15.47 | $15.64 | $15.02 | 110,099 |
| 2022-03-21 | $15.63 | $15.73 | $15.43 | $15.48 | $14.86 | 117,734 |
| 2022-03-18 | $15.68 | $15.80 | $15.63 | $15.66 | $15.03 | 115,963 |
| 2022-03-17 | $15.34 | $15.73 | $15.34 | $15.66 | $15.03 | 89,923 |
| 2022-03-16 | $15.23 | $15.50 | $15.23 | $15.42 | $14.80 | 93,132 |
| 2022-03-15 | $15.18 | $15.29 | $15.13 | $15.22 | $14.61 | 72,141 |
| 2022-03-14 | $15.75 | $15.75 | $15.14 | $15.17 | $14.56 | 193,124 |
| 2022-03-11 | $15.79 | $15.86 | $15.65 | $15.69 | $14.94 | 92,279 |
| 2022-03-10 | $15.88 | $15.88 | $15.70 | $15.74 | $14.99 | 123,482 |
| 2022-03-09 | $15.85 | $15.94 | $15.81 | $15.86 | $15.10 | 60,385 |
| 2022-03-08 | $15.75 | $15.88 | $15.65 | $15.82 | $15.07 | 110,105 |
| 2022-03-07 | $16.21 | $16.21 | $15.69 | $15.75 | $15.00 | 146,502 |
| 2022-03-04 | $16.15 | $16.27 | $16.02 | $16.04 | $15.27 | 150,560 |
| 2022-03-03 | $16.29 | $16.43 | $16.17 | $16.18 | $15.41 | 201,351 |
| 2022-03-02 | $16.21 | $16.36 | $16.21 | $16.30 | $15.52 | 78,815 |
| 2022-03-01 | $16.17 | $16.28 | $16.15 | $16.20 | $15.43 | 76,708 |
| 2022-02-28 | $16.10 | $16.25 | $16.07 | $16.22 | $15.45 | 152,802 |
| 2022-02-25 | $15.89 | $16.13 | $15.89 | $16.10 | $15.33 | 109,733 |
| 2022-02-24 | $15.50 | $15.90 | $15.50 | $15.87 | $15.11 | 177,609 |
| 2022-02-23 | $15.90 | $15.99 | $15.73 | $15.78 | $15.03 | 140,717 |
| 2022-02-22 | $16.02 | $16.08 | $15.88 | $15.91 | $15.15 | 135,641 |
| 2022-02-18 | $16.15 | $16.25 | $16.14 | $16.17 | $15.40 | 75,044 |
| 2022-02-17 | $16.18 | $16.29 | $16.16 | $16.20 | $15.43 | 70,595 |
| 2022-02-16 | $16.16 | $16.34 | $16.16 | $16.27 | $15.49 | 68,959 |
| 2022-02-15 | $16.25 | $16.34 | $16.20 | $16.21 | $15.44 | 80,215 |
| 2022-02-14 | $16.48 | $16.52 | $16.12 | $16.22 | $15.45 | 167,555 |
| 2022-02-11 | $16.87 | $16.89 | $16.62 | $16.62 | $15.71 | 169,870 |
| 2022-02-10 | $17.08 | $17.10 | $16.78 | $16.84 | $15.92 | 91,826 |
| 2022-02-09 | $16.84 | $17.19 | $16.84 | $17.10 | $16.16 | 151,226 |
| 2022-02-08 | $16.80 | $16.85 | $16.76 | $16.81 | $15.89 | 57,406 |
| 2022-02-07 | $16.80 | $16.81 | $16.70 | $16.79 | $15.87 | 100,764 |
| 2022-02-04 | $16.83 | $16.84 | $16.75 | $16.78 | $15.86 | 94,628 |
| 2022-02-03 | $16.94 | $17.00 | $16.85 | $16.87 | $15.94 | 69,967 |
| 2022-02-02 | $17.00 | $17.05 | $16.94 | $16.99 | $16.06 | 94,278 |
| 2022-02-01 | $16.73 | $16.99 | $16.65 | $16.95 | $16.02 | 130,086 |
| 2022-01-31 | $16.64 | $16.77 | $16.56 | $16.75 | $15.83 | 128,146 |
| 2022-01-28 | $16.61 | $16.68 | $16.53 | $16.64 | $15.73 | 123,374 |
| 2022-01-27 | $16.65 | $16.71 | $16.51 | $16.62 | $15.71 | 67,968 |
| 2022-01-26 | $16.50 | $16.69 | $16.46 | $16.55 | $15.64 | 166,109 |
| 2022-01-25 | $16.23 | $16.56 | $16.20 | $16.43 | $15.53 | 178,484 |
| 2022-01-24 | $16.50 | $16.50 | $16.00 | $16.36 | $15.46 | 478,523 |
| 2022-01-21 | $17.06 | $17.19 | $16.58 | $16.69 | $15.77 | 724,120 |
| 2022-01-20 | $17.26 | $17.40 | $17.21 | $17.22 | $16.27 | 102,994 |
| 2022-01-19 | $17.34 | $17.41 | $17.25 | $17.25 | $16.30 | 141,253 |
| 2022-01-18 | $17.43 | $17.53 | $17.34 | $17.36 | $16.41 | 181,137 |
| 2022-01-14 | $17.82 | $17.88 | $17.55 | $17.59 | $16.62 | 112,668 |
| 2022-01-13 | $17.94 | $17.95 | $17.84 | $17.84 | $16.86 | 140,786 |
| 2022-01-12 | $18.01 | $18.02 | $17.96 | $17.98 | $16.99 | 105,887 |
| 2022-01-11 | $17.97 | $18.02 | $17.93 | $17.99 | $17.00 | 133,583 |
| 2022-01-10 | $17.91 | $18.01 | $17.86 | $17.91 | $16.93 | 107,100 |
| 2022-01-07 | $17.90 | $17.99 | $17.90 | $17.90 | $16.92 | 73,770 |
| 2022-01-06 | $17.97 | $18.00 | $17.91 | $17.92 | $16.94 | 75,161 |
| 2022-01-05 | $18.10 | $18.13 | $17.95 | $17.98 | $16.99 | 149,799 |
| 2022-01-04 | $18.12 | $18.17 | $18.07 | $18.11 | $17.12 | 129,636 |
| 2022-01-03 | $18.20 | $18.28 | $18.03 | $18.10 | $17.11 | 180,373 |
| 2021-12-31 | $18.50 | $18.66 | $18.14 | $18.14 | $17.14 | 392,804 |
| 2021-12-30 | $18.61 | $18.62 | $18.50 | $18.52 | $17.50 | 75,530 |
| 2021-12-29 | $18.66 | $18.77 | $18.62 | $18.72 | $17.57 | 95,451 |
| 2021-12-28 | $18.60 | $18.73 | $18.60 | $18.66 | $17.52 | 73,777 |
| 2021-12-27 | $18.69 | $18.76 | $18.64 | $18.67 | $17.53 | 102,914 |
| 2021-12-23 | $18.49 | $18.80 | $18.47 | $18.72 | $17.57 | 179,835 |
| 2021-12-22 | $18.55 | $18.70 | $18.45 | $18.47 | $17.34 | 93,782 |
| 2021-12-21 | $18.33 | $18.54 | $18.33 | $18.51 | $17.38 | 102,546 |
| 2021-12-20 | $18.27 | $18.48 | $18.22 | $18.31 | $17.19 | 121,491 |
| 2021-12-17 | $18.24 | $18.44 | $18.20 | $18.41 | $17.28 | 74,910 |
| 2021-12-16 | $18.18 | $18.29 | $18.10 | $18.26 | $17.14 | 62,064 |
| 2021-12-15 | $18.12 | $18.26 | $18.04 | $18.22 | $17.11 | 100,273 |
| 2021-12-14 | $18.10 | $18.27 | $18.02 | $18.20 | $17.09 | 108,541 |
| 2021-12-13 | $18.48 | $18.48 | $18.26 | $18.26 | $17.03 | 73,230 |
| 2021-12-10 | $18.48 | $18.60 | $18.27 | $18.55 | $17.30 | 70,444 |
| 2021-12-09 | $18.42 | $18.54 | $18.39 | $18.47 | $17.22 | 70,673 |
| 2021-12-08 | $18.25 | $18.48 | $18.25 | $18.42 | $17.18 | 81,528 |
| 2021-12-07 | $18.19 | $18.39 | $18.19 | $18.24 | $17.01 | 114,390 |
| 2021-12-06 | $18.13 | $18.26 | $18.09 | $18.23 | $17.00 | 71,608 |
| 2021-12-03 | $18.07 | $18.16 | $17.95 | $18.14 | $16.92 | 59,735 |
| 2021-12-02 | $17.95 | $18.12 | $17.90 | $18.10 | $16.88 | 124,705 |
| 2021-12-01 | $18.17 | $18.17 | $17.78 | $17.96 | $16.75 | 219,661 |
| 2021-11-30 | $18.26 | $18.29 | $18.10 | $18.15 | $16.92 | 138,973 |
| 2021-11-29 | $18.22 | $18.28 | $18.15 | $18.19 | $16.96 | 106,187 |
| 2021-11-26 | $18.22 | $18.32 | $18.20 | $18.24 | $17.01 | 38,950 |
| 2021-11-24 | $18.19 | $18.34 | $18.17 | $18.29 | $17.06 | 50,064 |
| 2021-11-23 | $18.31 | $18.40 | $18.21 | $18.21 | $16.98 | 153,387 |
| 2021-11-22 | $18.47 | $18.49 | $18.32 | $18.40 | $17.16 | 154,357 |
| 2021-11-19 | $18.51 | $18.62 | $18.51 | $18.51 | $17.26 | 56,717 |
| 2021-11-18 | $18.62 | $18.72 | $18.55 | $18.56 | $17.31 | 53,009 |
| 2021-11-17 | $18.68 | $18.71 | $18.59 | $18.62 | $17.36 | 45,423 |
| 2021-11-16 | $18.66 | $18.74 | $18.60 | $18.64 | $17.38 | 86,712 |
| 2021-11-15 | $18.77 | $18.77 | $18.68 | $18.69 | $17.43 | 73,038 |
| 2021-11-12 | $18.65 | $18.76 | $18.62 | $18.73 | $17.47 | 93,425 |
| 2021-11-11 | $18.61 | $18.81 | $18.61 | $18.78 | $17.40 | 85,340 |
| 2021-11-10 | $18.62 | $18.76 | $18.60 | $18.62 | $17.25 | 129,365 |
| 2021-11-09 | $18.79 | $18.87 | $18.70 | $18.71 | $17.33 | 146,644 |
| 2021-11-08 | $18.97 | $18.98 | $18.79 | $18.79 | $17.41 | 149,802 |
| 2021-11-05 | $18.92 | $19.00 | $18.90 | $18.95 | $17.55 | 63,858 |
| 2021-11-04 | $18.87 | $18.95 | $18.87 | $18.90 | $17.51 | 49,177 |
| 2021-11-03 | $18.91 | $18.97 | $18.85 | $18.89 | $17.50 | 66,125 |
| 2021-11-02 | $18.91 | $18.95 | $18.80 | $18.87 | $17.48 | 89,607 |
| 2021-11-01 | $18.98 | $19.07 | $18.81 | $18.84 | $17.45 | 133,149 |
| 2021-10-29 | $19.02 | $19.10 | $18.89 | $18.90 | $17.51 | 83,314 |
| 2021-10-28 | $18.93 | $19.12 | $18.76 | $18.99 | $17.59 | 196,633 |
| 2021-10-27 | $18.94 | $19.02 | $18.85 | $18.85 | $17.46 | 99,869 |
| 2021-10-26 | $18.82 | $18.95 | $18.80 | $18.89 | $17.50 | 74,302 |
| 2021-10-25 | $19.01 | $19.01 | $18.78 | $18.78 | $17.40 | 83,861 |
| 2021-10-22 | $18.90 | $18.99 | $18.90 | $18.99 | $17.59 | 78,485 |
| 2021-10-21 | $18.91 | $18.92 | $18.82 | $18.90 | $17.51 | 55,266 |
| 2021-10-20 | $18.84 | $18.92 | $18.80 | $18.88 | $17.49 | 76,760 |
| 2021-10-19 | $18.54 | $18.85 | $18.51 | $18.80 | $17.42 | 74,042 |
| 2021-10-18 | $18.60 | $18.63 | $18.45 | $18.48 | $17.12 | 120,849 |
| 2021-10-15 | $18.76 | $18.82 | $18.60 | $18.63 | $17.26 | 96,499 |
| 2021-10-14 | $18.88 | $18.89 | $18.78 | $18.78 | $17.40 | 83,786 |
| 2021-10-13 | $18.84 | $19.00 | $18.84 | $18.98 | $17.47 | 121,023 |
| 2021-10-12 | $18.88 | $18.90 | $18.78 | $18.79 | $17.29 | 81,566 |
| 2021-10-11 | $18.86 | $19.02 | $18.84 | $18.84 | $17.34 | 69,900 |
| 2021-10-08 | $18.83 | $18.87 | $18.79 | $18.87 | $17.37 | 67,322 |
| 2021-10-07 | $18.85 | $18.85 | $18.71 | $18.78 | $17.28 | 91,248 |
| 2021-10-06 | $18.70 | $18.79 | $18.70 | $18.79 | $17.29 | 65,124 |
| 2021-10-05 | $18.77 | $18.79 | $18.71 | $18.72 | $17.23 | 83,567 |
| 2021-10-04 | $18.69 | $18.78 | $18.64 | $18.74 | $17.25 | 74,028 |
| 2021-10-01 | $18.70 | $18.73 | $18.60 | $18.69 | $17.20 | 72,758 |
| 2021-09-30 | $18.68 | $18.75 | $18.59 | $18.71 | $17.22 | 89,949 |
| 2021-09-29 | $18.62 | $18.69 | $18.52 | $18.55 | $17.07 | 75,379 |
| 2021-09-28 | $18.41 | $18.59 | $18.37 | $18.52 | $17.04 | 88,680 |
| 2021-09-27 | $18.42 | $18.57 | $18.33 | $18.43 | $16.96 | 98,757 |
| 2021-09-24 | $18.55 | $18.63 | $18.43 | $18.45 | $16.98 | 81,301 |
| 2021-09-23 | $18.52 | $18.61 | $18.51 | $18.53 | $17.05 | 107,863 |
| 2021-09-22 | $18.35 | $18.50 | $18.35 | $18.41 | $16.94 | 86,525 |
| 2021-09-21 | $18.35 | $18.44 | $18.32 | $18.35 | $16.89 | 99,826 |
| 2021-09-20 | $18.60 | $18.64 | $18.28 | $18.31 | $16.85 | 218,419 |
| 2021-09-17 | $18.78 | $18.80 | $18.67 | $18.70 | $17.21 | 51,688 |
| 2021-09-16 | $19.01 | $19.01 | $18.73 | $18.73 | $17.24 | 121,009 |
| 2021-09-15 | $19.07 | $19.08 | $18.97 | $19.01 | $17.50 | 70,393 |
| 2021-09-14 | $19.07 | $19.21 | $18.98 | $19.03 | $17.51 | 102,270 |
| 2021-09-13 | $19.00 | $19.16 | $18.96 | $19.15 | $17.51 | 115,642 |
| 2021-09-10 | $18.97 | $19.02 | $18.88 | $18.93 | $17.31 | 107,438 |
| 2021-09-09 | $18.87 | $18.95 | $18.84 | $18.91 | $17.29 | 88,555 |
| 2021-09-08 | $18.81 | $18.87 | $18.76 | $18.85 | $17.24 | 65,195 |
| 2021-09-07 | $18.81 | $18.90 | $18.73 | $18.81 | $17.20 | 104,250 |
| 2021-09-03 | $18.74 | $18.79 | $18.67 | $18.79 | $17.18 | 70,595 |
| 2021-09-02 | $18.68 | $18.75 | $18.60 | $18.70 | $17.10 | 64,647 |
| 2021-09-01 | $18.68 | $18.73 | $18.66 | $18.71 | $17.11 | 81,385 |
| 2021-08-31 | $18.57 | $18.65 | $18.53 | $18.65 | $17.05 | 101,741 |
| 2021-08-30 | $18.50 | $18.56 | $18.49 | $18.53 | $16.94 | 102,919 |
| 2021-08-27 | $18.40 | $18.57 | $18.40 | $18.50 | $16.92 | 104,149 |
| 2021-08-26 | $18.48 | $18.49 | $18.40 | $18.42 | $16.84 | 86,722 |
| 2021-08-25 | $18.56 | $18.56 | $18.45 | $18.49 | $16.91 | 120,133 |
| 2021-08-24 | $18.66 | $18.66 | $18.53 | $18.55 | $16.96 | 121,266 |
| 2021-08-23 | $18.50 | $18.65 | $18.50 | $18.65 | $17.05 | 123,052 |
| 2021-08-20 | $18.53 | $18.53 | $18.40 | $18.43 | $16.85 | 96,421 |
| 2021-08-19 | $18.50 | $18.52 | $18.45 | $18.49 | $16.91 | 79,689 |
| 2021-08-18 | $18.56 | $18.58 | $18.52 | $18.55 | $16.96 | 63,504 |
| 2021-08-17 | $18.61 | $18.62 | $18.53 | $18.55 | $16.96 | 50,655 |
| 2021-08-16 | $18.75 | $18.86 | $18.52 | $18.60 | $17.01 | 111,094 |
| 2021-08-13 | $18.93 | $18.95 | $18.74 | $18.77 | $17.16 | 119,300 |
| 2021-08-12 | $18.84 | $19.07 | $18.78 | $19.07 | $17.32 | 138,664 |
| 2021-08-11 | $18.83 | $18.86 | $18.78 | $18.83 | $17.10 | 83,522 |
| 2021-08-10 | $18.60 | $18.80 | $18.60 | $18.80 | $17.08 | 112,389 |
| 2021-08-09 | $18.68 | $18.73 | $18.59 | $18.60 | $16.90 | 267,705 |
| 2021-08-06 | $18.75 | $18.75 | $18.65 | $18.65 | $16.94 | 145,917 |
| 2021-08-05 | $18.72 | $18.81 | $18.68 | $18.70 | $16.99 | 233,108 |
| 2021-08-04 | $18.67 | $18.75 | $18.65 | $18.72 | $17.00 | 103,461 |
| 2021-08-03 | $18.59 | $18.71 | $18.48 | $18.67 | $16.96 | 181,721 |
| 2021-08-02 | $18.57 | $18.62 | $18.50 | $18.54 | $16.84 | 150,943 |
| 2021-07-30 | $18.55 | $18.59 | $18.46 | $18.50 | $16.80 | 86,255 |
| 2021-07-29 | $18.65 | $18.65 | $18.48 | $18.51 | $16.81 | 125,759 |
| 2021-07-28 | $18.70 | $18.74 | $18.54 | $18.57 | $16.87 | 151,056 |
| 2021-07-27 | $18.62 | $18.70 | $18.57 | $18.69 | $16.98 | 47,981 |
| 2021-07-26 | $18.65 | $18.68 | $18.59 | $18.59 | $16.89 | 66,185 |
| 2021-07-23 | $18.62 | $18.72 | $18.59 | $18.61 | $16.90 | 104,044 |
| 2021-07-22 | $18.60 | $18.67 | $18.50 | $18.56 | $16.86 | 128,681 |
| 2021-07-21 | $18.55 | $18.58 | $18.48 | $18.51 | $16.81 | 103,799 |
| 2021-07-20 | $18.27 | $18.55 | $18.27 | $18.45 | $16.76 | 133,959 |
| 2021-07-19 | $18.48 | $18.49 | $18.27 | $18.32 | $16.64 | 145,170 |
| 2021-07-16 | $18.71 | $18.71 | $18.50 | $18.50 | $16.80 | 100,070 |
| 2021-07-15 | $18.76 | $18.76 | $18.69 | $18.73 | $17.01 | 83,012 |
| 2021-07-14 | $18.70 | $18.79 | $18.69 | $18.77 | $17.05 | 79,577 |
| 2021-07-13 | $18.71 | $18.78 | $18.68 | $18.74 | $16.91 | 108,776 |
| 2021-07-12 | $18.72 | $18.72 | $18.66 | $18.67 | $16.85 | 121,745 |
| 2021-07-09 | $18.64 | $18.68 | $18.63 | $18.67 | $16.85 | 59,522 |
| 2021-07-08 | $18.68 | $18.68 | $18.63 | $18.65 | $16.83 | 72,905 |
| 2021-07-07 | $18.67 | $18.78 | $18.67 | $18.73 | $16.90 | 186,597 |
| 2021-07-06 | $18.67 | $18.74 | $18.59 | $18.70 | $16.88 | 130,155 |
| 2021-07-02 | $18.68 | $18.79 | $18.62 | $18.62 | $16.80 | 117,538 |
| 2021-07-01 | $18.75 | $18.79 | $18.66 | $18.67 | $16.85 | 132,555 |
| 2021-06-30 | $18.77 | $18.80 | $18.66 | $18.66 | $16.84 | 159,057 |
| 2021-06-29 | $18.78 | $18.79 | $18.71 | $18.72 | $16.89 | 74,847 |
| 2021-06-28 | $18.69 | $18.77 | $18.69 | $18.76 | $16.93 | 59,603 |
| 2021-06-25 | $18.72 | $18.77 | $18.62 | $18.65 | $16.83 | 67,174 |
| 2021-06-24 | $18.65 | $18.78 | $18.65 | $18.74 | $16.91 | 62,830 |
| 2021-06-23 | $18.57 | $18.66 | $18.56 | $18.62 | $16.80 | 52,048 |
| 2021-06-22 | $18.72 | $18.72 | $18.56 | $18.58 | $16.77 | 99,005 |
| 2021-06-21 | $18.74 | $18.82 | $18.64 | $18.67 | $16.85 | 122,515 |
| 2021-06-18 | $18.77 | $18.81 | $18.69 | $18.72 | $16.89 | 136,363 |
| 2021-06-17 | $18.89 | $18.94 | $18.69 | $18.77 | $16.94 | 140,117 |
| 2021-06-16 | $18.89 | $18.90 | $18.87 | $18.87 | $17.03 | 77,112 |
| 2021-06-15 | $18.89 | $18.90 | $18.84 | $18.85 | $17.01 | 110,991 |
| 2021-06-14 | $18.90 | $18.93 | $18.85 | $18.90 | $17.06 | 119,605 |
| 2021-06-11 | $18.90 | $18.96 | $18.84 | $18.92 | $16.96 | 107,383 |
| 2021-06-10 | $18.95 | $19.00 | $18.83 | $18.84 | $16.89 | 139,873 |
| 2021-06-09 | $18.81 | $18.93 | $18.81 | $18.88 | $16.93 | 118,793 |
| 2021-06-08 | $18.90 | $18.95 | $18.78 | $18.83 | $16.88 | 114,101 |
| 2021-06-07 | $18.93 | $18.94 | $18.89 | $18.91 | $16.95 | 98,204 |
| 2021-06-04 | $18.70 | $18.91 | $18.70 | $18.89 | $16.94 | 134,228 |
| 2021-06-03 | $18.80 | $18.84 | $18.48 | $18.70 | $16.77 | 154,290 |
| 2021-06-02 | $18.86 | $18.96 | $18.84 | $18.85 | $16.90 | 83,525 |
| 2021-06-01 | $18.88 | $18.97 | $18.86 | $18.88 | $16.93 | 128,678 |
| 2021-05-28 | $18.72 | $18.87 | $18.71 | $18.87 | $16.92 | 106,316 |
| 2021-05-27 | $18.56 | $18.69 | $18.55 | $18.68 | $16.75 | 144,011 |
| 2021-05-26 | $18.75 | $18.80 | $18.52 | $18.54 | $16.62 | 164,744 |
| 2021-05-25 | $18.76 | $18.79 | $18.69 | $18.73 | $16.79 | 87,721 |
| 2021-05-24 | $18.68 | $18.71 | $18.64 | $18.70 | $16.77 | 96,062 |
| 2021-05-21 | $18.59 | $18.67 | $18.59 | $18.62 | $16.69 | 69,413 |
| 2021-05-20 | $18.40 | $18.62 | $18.38 | $18.57 | $16.65 | 89,825 |
| 2021-05-19 | $18.27 | $18.39 | $18.24 | $18.35 | $16.45 | 167,140 |
| 2021-05-18 | $18.29 | $18.32 | $18.22 | $18.30 | $16.41 | 67,048 |
| 2021-05-17 | $18.34 | $18.37 | $18.24 | $18.26 | $16.37 | 169,445 |
| 2021-05-14 | $18.30 | $18.41 | $18.27 | $18.34 | $16.44 | 103,744 |
| 2021-05-13 | $18.40 | $18.50 | $18.21 | $18.27 | $16.38 | 145,050 |
| 2021-05-12 | $18.78 | $18.82 | $18.43 | $18.47 | $16.45 | 184,161 |
| 2021-05-11 | $18.61 | $18.83 | $18.50 | $18.83 | $16.77 | 172,297 |
| 2021-05-10 | $18.69 | $18.78 | $18.55 | $18.62 | $16.58 | 219,197 |
| 2021-05-07 | $18.78 | $18.85 | $18.65 | $18.69 | $16.64 | 150,017 |
| 2021-05-06 | $18.72 | $18.76 | $18.66 | $18.76 | $16.71 | 80,309 |
| 2021-05-05 | $18.75 | $18.75 | $18.62 | $18.65 | $16.61 | 97,302 |
| 2021-05-04 | $18.65 | $18.82 | $18.59 | $18.70 | $16.65 | 184,025 |
| 2021-05-03 | $18.61 | $18.66 | $18.55 | $18.65 | $16.61 | 116,006 |
| 2021-04-30 | $18.54 | $18.64 | $18.51 | $18.55 | $16.52 | 176,601 |
| 2021-04-29 | $18.60 | $18.60 | $18.40 | $18.49 | $16.47 | 136,756 |
| 2021-04-28 | $18.59 | $18.65 | $18.51 | $18.54 | $16.51 | 124,869 |
| 2021-04-27 | $18.49 | $18.60 | $18.45 | $18.54 | $16.51 | 128,848 |
| 2021-04-26 | $18.45 | $18.48 | $18.38 | $18.45 | $16.43 | 92,128 |
| 2021-04-23 | $18.39 | $18.49 | $18.37 | $18.40 | $16.39 | 79,129 |
| 2021-04-22 | $18.46 | $18.46 | $18.33 | $18.36 | $16.35 | 158,327 |
| 2021-04-21 | $18.37 | $18.43 | $18.33 | $18.39 | $16.38 | 96,577 |
| 2021-04-20 | $18.38 | $18.42 | $18.32 | $18.34 | $16.33 | 99,884 |
| 2021-04-19 | $18.30 | $18.39 | $18.29 | $18.37 | $16.36 | 95,765 |
| 2021-04-16 | $18.28 | $18.35 | $18.25 | $18.26 | $16.26 | 128,498 |
| 2021-04-15 | $18.34 | $18.36 | $18.26 | $18.31 | $16.31 | 144,462 |
| 2021-04-14 | $18.38 | $18.43 | $18.20 | $18.22 | $16.23 | 327,091 |
| 2021-04-13 | $18.42 | $18.53 | $18.40 | $18.43 | $16.30 | 139,652 |
| 2021-04-12 | $18.35 | $18.45 | $18.35 | $18.40 | $16.28 | 147,147 |
| 2021-04-09 | $18.36 | $18.41 | $18.26 | $18.33 | $16.21 | 106,286 |
| 2021-04-08 | $18.35 | $18.50 | $18.24 | $18.28 | $16.17 | 217,414 |
| 2021-04-07 | $18.30 | $18.45 | $18.27 | $18.35 | $16.23 | 244,889 |
| 2021-04-06 | $18.17 | $18.28 | $18.14 | $18.28 | $16.17 | 114,773 |
| 2021-04-05 | $18.19 | $18.25 | $18.14 | $18.17 | $16.07 | 155,163 |
| 2021-04-01 | $18.05 | $18.18 | $18.05 | $18.16 | $16.06 | 132,541 |
| 2021-03-31 | $17.90 | $18.03 | $17.85 | $18.02 | $15.94 | 222,395 |
| 2021-03-30 | $17.79 | $17.88 | $17.79 | $17.85 | $15.79 | 87,198 |
| 2021-03-29 | $18.00 | $18.11 | $17.75 | $17.80 | $15.74 | 188,946 |
| 2021-03-26 | $18.12 | $18.21 | $17.95 | $17.99 | $15.91 | 116,671 |
| 2021-03-25 | $18.10 | $18.18 | $17.99 | $18.14 | $16.05 | 106,951 |
| 2021-03-24 | $18.02 | $18.16 | $18.00 | $18.14 | $16.05 | 87,939 |
| 2021-03-23 | $17.93 | $18.00 | $17.91 | $17.99 | $15.91 | 74,116 |
| 2021-03-22 | $17.85 | $17.91 | $17.83 | $17.91 | $15.84 | 84,564 |
| 2021-03-19 | $17.85 | $17.89 | $17.80 | $17.81 | $15.75 | 82,854 |
| 2021-03-18 | $17.86 | $17.90 | $17.81 | $17.83 | $15.77 | 65,107 |
| 2021-03-17 | $17.88 | $17.95 | $17.84 | $17.87 | $15.81 | 55,534 |
| 2021-03-16 | $18.01 | $18.04 | $17.82 | $17.86 | $15.80 | 94,635 |
| 2021-03-15 | $17.92 | $18.02 | $17.86 | $17.95 | $15.88 | 133,738 |
| 2021-03-12 | $17.92 | $17.93 | $17.86 | $17.88 | $15.82 | 122,745 |
| 2021-03-11 | $18.02 | $18.06 | $17.96 | $18.03 | $15.84 | 105,333 |
| 2021-03-10 | $18.01 | $18.04 | $17.93 | $17.93 | $15.75 | 136,167 |
| 2021-03-09 | $17.94 | $18.01 | $17.83 | $17.95 | $15.77 | 103,650 |
| 2021-03-08 | $17.81 | $17.91 | $17.76 | $17.86 | $15.69 | 139,951 |
| 2021-03-05 | $17.85 | $17.89 | $17.60 | $17.77 | $15.61 | 136,038 |
| 2021-03-04 | $17.87 | $17.97 | $17.75 | $17.79 | $15.63 | 124,546 |
| 2021-03-03 | $17.83 | $17.93 | $17.76 | $17.93 | $15.75 | 96,124 |
| 2021-03-02 | $17.65 | $17.87 | $17.65 | $17.79 | $15.63 | 132,607 |
| 2021-03-01 | $17.70 | $17.79 | $17.59 | $17.70 | $15.55 | 110,241 |
| 2021-02-26 | $17.60 | $17.67 | $17.43 | $17.57 | $15.43 | 162,879 |
| 2021-02-25 | $17.68 | $17.76 | $17.43 | $17.46 | $15.34 | 121,627 |
| 2021-02-24 | $17.50 | $17.72 | $17.49 | $17.64 | $15.50 | 140,713 |
| 2021-02-23 | $17.68 | $17.68 | $17.38 | $17.60 | $15.46 | 123,585 |
| 2021-02-22 | $17.67 | $17.75 | $17.54 | $17.71 | $15.56 | 107,946 |
| 2021-02-19 | $17.81 | $17.81 | $17.62 | $17.67 | $15.52 | 113,474 |
| 2021-02-18 | $17.74 | $17.81 | $17.68 | $17.75 | $15.59 | 91,959 |
| 2021-02-17 | $17.82 | $17.91 | $17.74 | $17.78 | $15.62 | 109,575 |
| 2021-02-16 | $17.86 | $17.89 | $17.66 | $17.86 | $15.69 | 273,245 |
| 2021-02-12 | $17.75 | $17.86 | $17.72 | $17.75 | $15.59 | 93,008 |
| 2021-02-11 | $17.87 | $17.88 | $17.80 | $17.86 | $15.58 | 140,201 |
| 2021-02-10 | $17.80 | $17.87 | $17.75 | $17.85 | $15.57 | 214,523 |
| 2021-02-09 | $17.79 | $17.83 | $17.71 | $17.75 | $15.48 | 323,404 |
| 2021-02-08 | $17.65 | $17.74 | $17.62 | $17.73 | $15.47 | 193,733 |
| 2021-02-05 | $17.59 | $17.68 | $17.58 | $17.63 | $15.38 | 130,948 |
| 2021-02-04 | $17.63 | $17.65 | $17.55 | $17.57 | $15.33 | 238,498 |
| 2021-02-03 | $17.61 | $17.62 | $17.50 | $17.59 | $15.34 | 82,277 |
| 2021-02-02 | $17.28 | $17.62 | $17.28 | $17.54 | $15.30 | 176,541 |
| 2021-02-01 | $17.28 | $17.35 | $17.20 | $17.26 | $15.05 | 102,594 |
| 2021-01-29 | $17.05 | $17.50 | $17.05 | $17.23 | $15.03 | 113,288 |
| 2021-01-28 | $16.98 | $17.15 | $16.96 | $17.11 | $14.93 | 76,274 |
| 2021-01-27 | $16.96 | $17.13 | $16.75 | $17.05 | $14.87 | 141,179 |
| 2021-01-26 | $17.18 | $17.20 | $17.04 | $17.07 | $14.89 | 148,924 |
| 2021-01-25 | $17.40 | $17.41 | $17.12 | $17.18 | $14.99 | 147,450 |
| 2021-01-22 | $17.40 | $17.50 | $17.38 | $17.42 | $15.20 | 86,081 |
| 2021-01-21 | $17.46 | $17.48 | $17.35 | $17.43 | $15.21 | 106,241 |
| 2021-01-20 | $17.45 | $17.50 | $17.43 | $17.46 | $15.23 | 96,589 |
| 2021-01-19 | $17.30 | $17.44 | $17.30 | $17.42 | $15.20 | 143,653 |
| 2021-01-15 | $17.29 | $17.30 | $17.19 | $17.21 | $15.01 | 85,509 |
| 2021-01-14 | $17.23 | $17.31 | $17.23 | $17.27 | $15.07 | 58,499 |
| 2021-01-13 | $17.16 | $17.25 | $17.16 | $17.21 | $15.01 | 74,258 |
| 2021-01-12 | $17.28 | $17.37 | $17.11 | $17.16 | $14.97 | 161,450 |
| 2021-01-11 | $17.30 | $17.40 | $17.25 | $17.30 | $15.09 | 120,432 |
| 2021-01-08 | $17.30 | $17.40 | $17.23 | $17.30 | $15.09 | 112,317 |
| 2021-01-07 | $17.25 | $17.30 | $17.14 | $17.23 | $15.03 | 97,835 |
| 2021-01-06 | $17.02 | $17.20 | $16.99 | $17.14 | $14.95 | 115,532 |
| 2021-01-05 | $17.09 | $17.15 | $17.04 | $17.11 | $14.93 | 88,613 |
| 2021-01-04 | $17.52 | $17.54 | $16.81 | $17.05 | $14.87 | 248,171 |
| 2020-12-31 | $17.30 | $17.54 | $17.25 | $17.54 | $15.30 | 202,946 |
| 2020-12-30 | $17.20 | $17.30 | $17.16 | $17.27 | $15.07 | 114,466 |
| 2020-12-29 | $17.24 | $17.28 | $17.21 | $17.26 | $14.95 | 115,026 |
| 2020-12-28 | $17.09 | $17.21 | $17.09 | $17.21 | $14.91 | 128,288 |
| 2020-12-24 | $16.93 | $17.09 | $16.93 | $17.05 | $14.77 | 71,848 |
| 2020-12-23 | $16.96 | $17.03 | $16.90 | $16.90 | $14.64 | 85,830 |
| 2020-12-22 | $17.02 | $17.06 | $16.91 | $16.95 | $14.68 | 108,061 |
| 2020-12-21 | $16.99 | $17.03 | $16.95 | $17.00 | $14.72 | 91,571 |
| 2020-12-18 | $17.07 | $17.07 | $16.97 | $17.02 | $14.74 | 103,868 |
| 2020-12-17 | $17.00 | $17.04 | $16.96 | $17.02 | $14.74 | 177,346 |
| 2020-12-16 | $17.08 | $17.11 | $16.96 | $16.99 | $14.72 | 109,988 |
| 2020-12-15 | $17.03 | $17.15 | $16.98 | $17.11 | $14.82 | 138,160 |
| 2020-12-14 | $17.07 | $17.09 | $16.99 | $17.01 | $14.73 | 83,430 |
| 2020-12-11 | $17.18 | $17.21 | $17.07 | $17.14 | $14.74 | 101,485 |
| 2020-12-10 | $17.16 | $17.21 | $17.10 | $17.18 | $14.77 | 112,905 |
| 2020-12-09 | $17.13 | $17.16 | $17.10 | $17.15 | $14.75 | 117,928 |
| 2020-12-08 | $17.14 | $17.15 | $17.09 | $17.13 | $14.73 | 79,176 |
| 2020-12-07 | $17.18 | $17.19 | $17.06 | $17.12 | $14.72 | 185,719 |
| 2020-12-04 | $17.18 | $17.20 | $17.12 | $17.19 | $14.78 | 90,617 |
| 2020-12-03 | $17.10 | $17.16 | $17.05 | $17.16 | $14.76 | 84,318 |
| 2020-12-02 | $16.88 | $17.10 | $16.88 | $17.10 | $14.70 | 124,072 |
| 2020-12-01 | $16.94 | $17.04 | $16.90 | $16.92 | $14.55 | 194,043 |
| 2020-11-30 | $16.88 | $16.94 | $16.78 | $16.94 | $14.57 | 159,540 |
| 2020-11-27 | $16.80 | $16.86 | $16.79 | $16.82 | $14.46 | 55,777 |
| 2020-11-25 | $16.72 | $16.79 | $16.65 | $16.79 | $14.44 | 131,325 |
| 2020-11-24 | $16.52 | $16.71 | $16.48 | $16.69 | $14.35 | 151,110 |
| 2020-11-23 | $16.42 | $16.47 | $16.40 | $16.44 | $14.14 | 74,915 |
| 2020-11-20 | $16.42 | $16.45 | $16.39 | $16.41 | $14.11 | 78,346 |
| 2020-11-19 | $16.48 | $16.49 | $16.38 | $16.40 | $14.10 | 125,333 |
| 2020-11-18 | $16.45 | $16.50 | $16.42 | $16.48 | $14.17 | 111,770 |
| 2020-11-17 | $16.39 | $16.45 | $16.39 | $16.45 | $14.15 | 112,933 |
| 2020-11-16 | $16.34 | $16.43 | $16.30 | $16.41 | $14.11 | 108,777 |
| 2020-11-13 | $16.33 | $16.39 | $16.23 | $16.34 | $14.05 | 92,607 |
| 2020-11-12 | $16.61 | $16.61 | $16.42 | $16.44 | $14.03 | 105,220 |
| 2020-11-11 | $16.51 | $16.56 | $16.46 | $16.56 | $14.13 | 63,258 |
| 2020-11-10 | $16.37 | $16.52 | $16.37 | $16.45 | $14.04 | 101,135 |
| 2020-11-09 | $16.30 | $16.38 | $16.22 | $16.34 | $13.95 | 213,816 |
| 2020-11-06 | $16.20 | $16.24 | $16.09 | $16.18 | $13.81 | 84,948 |
| 2020-11-05 | $16.06 | $16.23 | $16.00 | $16.17 | $13.80 | 96,122 |
| 2020-11-04 | $15.77 | $16.00 | $15.77 | $16.00 | $13.66 | 81,700 |
| 2020-11-03 | $15.80 | $15.83 | $15.72 | $15.77 | $13.46 | 78,493 |
| 2020-11-02 | $15.75 | $15.85 | $15.73 | $15.75 | $13.44 | 92,591 |
| 2020-10-30 | $15.69 | $15.71 | $15.60 | $15.65 | $13.36 | 92,854 |
| 2020-10-29 | $15.61 | $15.72 | $15.60 | $15.65 | $13.36 | 51,464 |
| 2020-10-28 | $15.78 | $15.79 | $15.62 | $15.66 | $13.37 | 87,576 |
| 2020-10-27 | $15.88 | $15.91 | $15.82 | $15.83 | $13.51 | 58,879 |
| 2020-10-26 | $15.86 | $15.90 | $15.81 | $15.85 | $13.53 | 105,470 |
| 2020-10-23 | $16.03 | $16.03 | $15.95 | $15.96 | $13.62 | 60,634 |
| 2020-10-22 | $15.92 | $15.97 | $15.90 | $15.93 | $13.60 | 41,944 |
| 2020-10-21 | $15.98 | $16.00 | $15.90 | $15.98 | $13.64 | 97,000 |
| 2020-10-20 | $15.86 | $15.99 | $15.86 | $15.97 | $13.63 | 72,793 |
| 2020-10-19 | $15.88 | $15.94 | $15.86 | $15.86 | $13.54 | 126,497 |
| 2020-10-16 | $16.00 | $16.07 | $15.90 | $15.90 | $13.57 | 79,294 |
| 2020-10-15 | $15.94 | $16.05 | $15.94 | $16.00 | $13.66 | 65,827 |
| 2020-10-14 | $16.17 | $16.21 | $16.07 | $16.12 | $13.76 | 108,203 |
| 2020-10-13 | $16.20 | $16.31 | $16.19 | $16.28 | $13.79 | 129,933 |
| 2020-10-12 | $16.13 | $16.27 | $16.13 | $16.24 | $13.75 | 90,998 |
| 2020-10-09 | $16.15 | $16.22 | $16.10 | $16.15 | $13.68 | 105,110 |
| 2020-10-08 | $16.13 | $16.21 | $16.08 | $16.11 | $13.64 | 72,903 |
| 2020-10-07 | $16.10 | $16.23 | $16.04 | $16.04 | $13.59 | 119,623 |
| 2020-10-06 | $15.90 | $16.08 | $15.88 | $16.02 | $13.57 | 78,651 |
| 2020-10-05 | $15.77 | $15.90 | $15.77 | $15.86 | $13.43 | 117,274 |
| 2020-10-02 | $15.80 | $15.85 | $15.74 | $15.75 | $13.34 | 196,435 |
| 2020-10-01 | $15.80 | $15.87 | $15.80 | $15.81 | $13.39 | 133,434 |
| 2020-09-30 | $15.77 | $15.84 | $15.75 | $15.78 | $13.36 | 244,932 |
| 2020-09-29 | $15.70 | $15.77 | $15.69 | $15.75 | $13.34 | 165,990 |
| 2020-09-28 | $15.64 | $15.72 | $15.64 | $15.69 | $13.29 | 97,801 |
| 2020-09-25 | $15.61 | $15.68 | $15.54 | $15.62 | $13.23 | 68,481 |
| 2020-09-24 | $15.68 | $15.73 | $15.63 | $15.66 | $13.26 | 81,080 |
| 2020-09-23 | $15.91 | $15.97 | $15.67 | $15.72 | $13.31 | 114,611 |
| 2020-09-22 | $15.89 | $15.99 | $15.89 | $15.90 | $13.47 | 84,224 |
| 2020-09-21 | $15.91 | $16.02 | $15.86 | $15.90 | $13.47 | 158,182 |
| 2020-09-18 | $16.06 | $16.11 | $16.02 | $16.04 | $13.59 | 45,804 |
| 2020-09-17 | $16.00 | $16.08 | $15.90 | $16.05 | $13.59 | 81,061 |
| 2020-09-16 | $16.11 | $16.12 | $16.02 | $16.04 | $13.59 | 80,026 |
| 2020-09-15 | $16.08 | $16.13 | $16.05 | $16.09 | $13.63 | 131,201 |
| 2020-09-14 | $16.27 | $16.27 | $16.05 | $16.08 | $13.62 | 201,773 |
| 2020-09-11 | $16.24 | $16.32 | $16.24 | $16.31 | $13.71 | 98,662 |
| 2020-09-10 | $16.21 | $16.30 | $16.21 | $16.26 | $13.67 | 74,998 |
| 2020-09-09 | $16.22 | $16.29 | $16.13 | $16.19 | $13.61 | 152,469 |
| 2020-09-08 | $16.05 | $16.15 | $15.96 | $16.15 | $13.57 | 120,496 |
| 2020-09-04 | $16.19 | $16.23 | $16.02 | $16.08 | $13.52 | 179,236 |
| 2020-09-03 | $16.31 | $16.34 | $16.10 | $16.19 | $13.61 | 121,219 |
| 2020-09-02 | $16.24 | $16.38 | $16.21 | $16.29 | $13.69 | 110,170 |
| 2020-09-01 | $16.03 | $16.25 | $16.02 | $16.24 | $13.65 | 108,305 |
| 2020-08-31 | $16.05 | $16.07 | $16.00 | $16.05 | $13.49 | 113,912 |
| 2020-08-28 | $15.98 | $16.06 | $15.95 | $16.06 | $13.50 | 124,558 |
| 2020-08-27 | $16.05 | $16.12 | $15.97 | $16.00 | $13.45 | 92,289 |
| 2020-08-26 | $16.15 | $16.19 | $16.01 | $16.03 | $13.47 | 101,627 |
| 2020-08-25 | $16.09 | $16.25 | $16.05 | $16.09 | $13.52 | 114,679 |
| 2020-08-24 | $16.15 | $16.30 | $16.06 | $16.08 | $13.52 | 157,336 |
| 2020-08-21 | $16.15 | $16.15 | $16.02 | $16.11 | $13.54 | 104,319 |
| 2020-08-20 | $16.23 | $16.27 | $16.12 | $16.12 | $13.55 | 105,616 |
| 2020-08-19 | $16.15 | $16.25 | $16.15 | $16.25 | $13.66 | 110,663 |
| 2020-08-18 | $16.17 | $16.20 | $16.10 | $16.11 | $13.54 | 181,137 |
| 2020-08-17 | $16.20 | $16.25 | $16.14 | $16.22 | $13.63 | 165,354 |
| 2020-08-14 | $16.17 | $16.19 | $16.10 | $16.17 | $13.59 | 89,076 |
| 2020-08-13 | $16.00 | $16.16 | $15.99 | $16.16 | $13.58 | 162,007 |
| 2020-08-12 | $15.97 | $16.15 | $15.97 | $16.14 | $13.46 | 269,890 |
| 2020-08-11 | $15.78 | $15.96 | $15.74 | $15.77 | $13.15 | 231,824 |
| 2020-08-10 | $15.63 | $15.73 | $15.61 | $15.73 | $13.12 | 107,378 |
| 2020-08-07 | $15.50 | $15.60 | $15.46 | $15.57 | $12.99 | 86,498 |
| 2020-08-06 | $15.39 | $15.55 | $15.35 | $15.51 | $12.94 | 159,456 |
| 2020-08-05 | $15.35 | $15.42 | $15.34 | $15.37 | $12.82 | 71,050 |
| 2020-08-04 | $15.24 | $15.34 | $15.20 | $15.30 | $12.76 | 142,088 |
| 2020-08-03 | $15.19 | $15.25 | $15.15 | $15.19 | $12.67 | 136,943 |
| 2020-07-31 | $15.24 | $15.24 | $15.14 | $15.17 | $12.65 | 96,513 |
| 2020-07-30 | $15.18 | $15.25 | $15.13 | $15.16 | $12.64 | 64,998 |
| 2020-07-29 | $15.08 | $15.24 | $15.03 | $15.21 | $12.69 | 100,226 |
| 2020-07-28 | $15.05 | $15.08 | $15.03 | $15.03 | $12.54 | 134,473 |
| 2020-07-27 | $15.02 | $15.10 | $15.01 | $15.04 | $12.54 | 102,476 |
| 2020-07-24 | $15.00 | $15.09 | $14.99 | $15.03 | $12.54 | 94,107 |
| 2020-07-23 | $15.09 | $15.13 | $15.00 | $15.00 | $12.51 | 85,064 |
| 2020-07-22 | $15.12 | $15.18 | $15.01 | $15.12 | $12.61 | 127,059 |
| 2020-07-21 | $15.07 | $15.14 | $15.02 | $15.07 | $12.57 | 149,975 |
| 2020-07-20 | $15.00 | $15.02 | $14.94 | $15.01 | $12.52 | 158,982 |
| 2020-07-17 | $14.92 | $14.99 | $14.90 | $14.94 | $12.46 | 144,892 |
| 2020-07-16 | $14.90 | $14.96 | $14.87 | $14.94 | $12.46 | 219,800 |
| 2020-07-15 | $14.99 | $14.99 | $14.84 | $14.87 | $12.40 | 298,455 |
| 2020-07-14 | $14.72 | $14.81 | $14.68 | $14.81 | $12.35 | 72,826 |
| 2020-07-13 | $14.86 | $14.97 | $14.82 | $14.86 | $12.29 | 133,572 |
| 2020-07-10 | $14.76 | $14.91 | $14.76 | $14.81 | $12.25 | 59,317 |
| 2020-07-09 | $14.83 | $14.88 | $14.64 | $14.81 | $12.25 | 70,851 |
| 2020-07-08 | $14.82 | $14.97 | $14.81 | $14.87 | $12.30 | 81,343 |
| 2020-07-07 | $14.69 | $14.90 | $14.69 | $14.81 | $12.25 | 172,572 |
| 2020-07-06 | $14.56 | $14.69 | $14.41 | $14.67 | $12.13 | 182,642 |
| 2020-07-02 | $14.57 | $14.70 | $14.51 | $14.52 | $12.01 | 72,954 |
| 2020-07-01 | $14.43 | $14.52 | $14.40 | $14.49 | $11.99 | 103,256 |
| 2020-06-30 | $14.32 | $14.48 | $14.27 | $14.41 | $11.92 | 128,489 |
| 2020-06-29 | $14.01 | $14.36 | $13.81 | $14.26 | $11.80 | 241,793 |
| 2020-06-26 | $14.16 | $14.19 | $14.03 | $14.05 | $11.62 | 107,399 |
| 2020-06-25 | $14.22 | $14.25 | $14.15 | $14.16 | $11.71 | 112,143 |
| 2020-06-24 | $14.30 | $14.38 | $14.18 | $14.26 | $11.80 | 117,538 |
| 2020-06-23 | $14.44 | $14.45 | $14.38 | $14.42 | $11.93 | 66,536 |
| 2020-06-22 | $14.48 | $14.48 | $14.33 | $14.39 | $11.90 | 92,717 |
| 2020-06-19 | $14.58 | $14.58 | $14.45 | $14.48 | $11.98 | 86,853 |
| 2020-06-18 | $14.29 | $14.53 | $14.29 | $14.50 | $11.99 | 102,074 |
| 2020-06-17 | $14.26 | $14.40 | $14.23 | $14.37 | $11.89 | 133,274 |
| 2020-06-16 | $14.43 | $14.48 | $14.20 | $14.26 | $11.80 | 143,778 |
| 2020-06-15 | $14.05 | $14.31 | $14.02 | $14.16 | $11.71 | 119,689 |
| 2020-06-12 | $14.33 | $14.33 | $14.05 | $14.18 | $11.73 | 162,114 |
| 2020-06-11 | $14.68 | $14.68 | $14.10 | $14.27 | $11.70 | 187,602 |
| 2020-06-10 | $14.92 | $14.98 | $14.76 | $14.88 | $12.20 | 190,659 |
| 2020-06-09 | $15.00 | $15.03 | $14.77 | $14.85 | $12.18 | 144,735 |
| 2020-06-08 | $14.80 | $15.03 | $14.72 | $15.02 | $12.32 | 185,416 |
| 2020-06-05 | $14.77 | $14.82 | $14.62 | $14.66 | $12.02 | 157,449 |
| 2020-06-04 | $14.59 | $14.65 | $14.50 | $14.52 | $11.91 | 124,974 |
| 2020-06-03 | $14.40 | $14.62 | $14.40 | $14.58 | $11.96 | 203,413 |
| 2020-06-02 | $14.17 | $14.36 | $14.16 | $14.31 | $11.73 | 133,084 |
| 2020-06-01 | $13.95 | $14.12 | $13.94 | $14.11 | $11.57 | 143,532 |
| 2020-05-29 | $14.08 | $14.14 | $13.96 | $14.02 | $11.50 | 134,988 |
| 2020-05-28 | $13.83 | $14.06 | $13.83 | $14.06 | $11.53 | 176,901 |
| 2020-05-27 | $13.83 | $13.87 | $13.69 | $13.87 | $11.37 | 123,216 |
| 2020-05-26 | $13.66 | $13.80 | $13.66 | $13.74 | $11.27 | 129,246 |
| 2020-05-22 | $13.49 | $13.59 | $13.44 | $13.56 | $11.12 | 178,517 |
| 2020-05-21 | $13.33 | $13.48 | $13.33 | $13.47 | $11.05 | 77,459 |
| 2020-05-20 | $13.22 | $13.38 | $13.21 | $13.38 | $10.97 | 274,371 |
| 2020-05-19 | $13.16 | $13.24 | $13.12 | $13.18 | $10.81 | 145,210 |
| 2020-05-18 | $13.17 | $13.21 | $13.12 | $13.18 | $10.81 | 126,955 |
| 2020-05-15 | $12.87 | $13.04 | $12.86 | $12.94 | $10.61 | 116,757 |
| 2020-05-14 | $13.02 | $13.02 | $12.87 | $12.96 | $10.63 | 264,117 |
| 2020-05-13 | $13.39 | $13.40 | $13.18 | $13.22 | $10.74 | 213,684 |
| 2020-05-12 | $13.52 | $13.54 | $13.31 | $13.39 | $10.88 | 364,316 |
| 2020-05-11 | $13.48 | $13.52 | $13.40 | $13.41 | $10.89 | 151,651 |
| 2020-05-08 | $13.54 | $13.66 | $13.39 | $13.54 | $11.00 | 148,726 |
| 2020-05-07 | $13.58 | $13.66 | $13.42 | $13.45 | $10.93 | 194,733 |
| 2020-05-06 | $13.43 | $13.53 | $13.41 | $13.46 | $10.93 | 229,590 |
| 2020-05-05 | $13.25 | $13.47 | $13.21 | $13.43 | $10.91 | 216,614 |
| 2020-05-04 | $13.18 | $13.20 | $13.05 | $13.15 | $10.68 | 338,167 |
| 2020-05-01 | $13.32 | $13.42 | $13.02 | $13.21 | $10.73 | 293,792 |
| 2020-04-30 | $13.39 | $13.44 | $13.22 | $13.43 | $10.91 | 163,797 |
| 2020-04-29 | $13.13 | $13.44 | $13.12 | $13.27 | $10.78 | 193,836 |
| 2020-04-28 | $13.21 | $13.21 | $12.95 | $13.02 | $10.58 | 514,784 |
| 2020-04-27 | $13.14 | $13.25 | $12.91 | $13.07 | $10.62 | 201,430 |
| 2020-04-24 | $13.21 | $13.27 | $13.06 | $13.10 | $10.64 | 107,095 |
| 2020-04-23 | $13.17 | $13.33 | $13.09 | $13.09 | $10.63 | 135,842 |
| 2020-04-22 | $13.10 | $13.29 | $13.07 | $13.14 | $10.67 | 124,176 |
| 2020-04-21 | $13.17 | $13.17 | $12.81 | $13.06 | $10.61 | 144,030 |
| 2020-04-20 | $13.04 | $13.35 | $13.04 | $13.26 | $10.77 | 229,427 |
| 2020-04-17 | $13.40 | $13.51 | $13.23 | $13.33 | $10.83 | 250,101 |
| 2020-04-16 | $13.68 | $13.68 | $12.97 | $13.18 | $10.71 | 414,639 |
| 2020-04-15 | $13.68 | $13.71 | $13.38 | $13.70 | $11.13 | 242,478 |
| 2020-04-14 | $13.67 | $13.84 | $13.46 | $13.81 | $11.22 | 198,490 |
| 2020-04-13 | $13.87 | $13.90 | $13.31 | $13.51 | $10.88 | 238,192 |
| 2020-04-09 | $13.15 | $13.95 | $13.15 | $13.75 | $11.07 | 500,090 |
| 2020-04-08 | $12.60 | $13.09 | $12.58 | $13.02 | $10.48 | 414,219 |
| 2020-04-07 | $11.92 | $12.57 | $11.92 | $12.54 | $10.10 | 371,963 |
| 2020-04-06 | $11.43 | $11.88 | $11.43 | $11.75 | $9.46 | 364,750 |
| 2020-04-03 | $11.65 | $11.75 | $11.18 | $11.25 | $9.06 | 237,582 |
| 2020-04-02 | $11.48 | $11.82 | $11.42 | $11.76 | $9.47 | 183,036 |
| 2020-04-01 | $11.77 | $11.85 | $11.42 | $11.71 | $9.43 | 245,819 |
| 2020-03-31 | $11.71 | $12.22 | $11.68 | $12.07 | $9.72 | 361,144 |
| 2020-03-30 | $11.40 | $11.89 | $11.34 | $11.83 | $9.52 | 276,798 |
| 2020-03-27 | $11.45 | $11.61 | $11.19 | $11.61 | $9.35 | 379,977 |
| 2020-03-26 | $11.25 | $11.65 | $11.20 | $11.65 | $9.38 | 540,670 |
| 2020-03-25 | $10.55 | $11.47 | $10.03 | $11.16 | $8.98 | 311,508 |
| 2020-03-24 | $9.80 | $10.46 | $9.75 | $10.27 | $8.27 | 385,426 |
| 2020-03-23 | $10.10 | $10.86 | $9.11 | $9.47 | $7.62 | 907,272 |
| 2020-03-20 | $10.09 | $11.13 | $10.09 | $10.99 | $8.85 | 615,448 |
| 2020-03-19 | $9.34 | $9.99 | $8.41 | $9.90 | $7.97 | 649,640 |
| 2020-03-18 | $10.91 | $11.67 | $9.01 | $9.41 | $7.58 | 815,073 |
| 2020-03-17 | $11.96 | $12.09 | $11.56 | $11.82 | $9.52 | 485,999 |
| 2020-03-16 | $11.80 | $12.35 | $11.56 | $12.04 | $9.69 | 358,954 |
| 2020-03-13 | $13.32 | $13.53 | $12.45 | $13.29 | $10.70 | 382,772 |
| 2020-03-12 | $11.60 | $13.21 | $11.60 | $12.91 | $10.30 | 502,615 |
| 2020-03-11 | $14.76 | $14.83 | $14.09 | $14.27 | $11.38 | 264,959 |
| 2020-03-10 | $15.10 | $15.20 | $14.75 | $14.89 | $11.88 | 127,773 |
| 2020-03-09 | $15.25 | $15.27 | $14.58 | $14.89 | $11.88 | 334,229 |
| 2020-03-06 | $15.82 | $15.85 | $15.48 | $15.69 | $12.52 | 237,532 |
| 2020-03-05 | $16.08 | $16.08 | $15.80 | $15.96 | $12.73 | 157,769 |
| 2020-03-04 | $15.95 | $16.21 | $15.91 | $16.17 | $12.90 | 152,538 |
| 2020-03-03 | $15.76 | $16.06 | $15.58 | $15.83 | $12.63 | 394,865 |
| 2020-03-02 | $15.65 | $16.06 | $15.59 | $15.69 | $12.52 | 428,879 |
| 2020-02-28 | $15.72 | $15.80 | $15.22 | $15.54 | $12.40 | 385,254 |
| 2020-02-27 | $16.08 | $16.09 | $15.63 | $15.89 | $12.67 | 347,280 |
| 2020-02-26 | $15.98 | $16.36 | $15.98 | $16.27 | $12.98 | 286,737 |
| 2020-02-25 | $16.50 | $16.53 | $15.90 | $15.92 | $12.70 | 349,919 |
| 2020-02-24 | $16.68 | $16.71 | $16.41 | $16.45 | $13.12 | 193,360 |
| 2020-02-21 | $16.81 | $16.81 | $16.71 | $16.75 | $13.36 | 185,976 |
| 2020-02-20 | $16.81 | $16.83 | $16.74 | $16.79 | $13.39 | 129,851 |
| 2020-02-19 | $16.78 | $16.83 | $16.78 | $16.81 | $13.41 | 159,204 |
| 2020-02-18 | $16.76 | $16.82 | $16.76 | $16.77 | $13.38 | 188,074 |
| 2020-02-14 | $16.73 | $16.77 | $16.69 | $16.75 | $13.36 | 124,619 |
| 2020-02-13 | $16.72 | $16.77 | $16.62 | $16.69 | $13.31 | 171,449 |
| 2020-02-12 | $16.80 | $16.86 | $16.73 | $16.83 | $13.33 | 208,177 |
| 2020-02-11 | $16.74 | $16.84 | $16.73 | $16.79 | $13.29 | 270,199 |
| 2020-02-10 | $16.64 | $16.75 | $16.64 | $16.68 | $13.21 | 148,752 |
| 2020-02-07 | $16.61 | $16.68 | $16.58 | $16.62 | $13.16 | 141,123 |
| 2020-02-06 | $16.63 | $16.64 | $16.58 | $16.61 | $13.15 | 166,944 |
| 2020-02-05 | $16.50 | $16.56 | $16.48 | $16.55 | $13.10 | 170,152 |
| 2020-02-04 | $16.45 | $16.48 | $16.42 | $16.46 | $13.03 | 234,725 |
| 2020-02-03 | $16.27 | $16.39 | $16.27 | $16.39 | $12.98 | 180,873 |
| 2020-01-31 | $16.32 | $16.37 | $16.19 | $16.19 | $12.82 | 123,786 |
| 2020-01-30 | $16.30 | $16.35 | $16.29 | $16.34 | $12.94 | 171,954 |
| 2020-01-29 | $16.21 | $16.34 | $16.21 | $16.30 | $12.91 | 155,024 |
| 2020-01-28 | $16.12 | $16.22 | $16.11 | $16.20 | $12.83 | 129,461 |
| 2020-01-27 | $16.20 | $16.20 | $16.04 | $16.13 | $12.77 | 402,104 |
| 2020-01-24 | $16.52 | $16.53 | $16.28 | $16.30 | $12.91 | 303,772 |
| 2020-01-23 | $16.41 | $16.48 | $16.39 | $16.48 | $13.05 | 175,034 |
| 2020-01-22 | $16.42 | $16.45 | $16.36 | $16.43 | $13.01 | 298,932 |
| 2020-01-21 | $16.40 | $16.42 | $16.34 | $16.35 | $12.95 | 183,094 |
| 2020-01-17 | $16.33 | $16.43 | $16.32 | $16.40 | $12.99 | 205,005 |
| 2020-01-16 | $16.25 | $16.33 | $16.22 | $16.30 | $12.91 | 200,257 |
| 2020-01-15 | $16.24 | $16.33 | $16.16 | $16.20 | $12.83 | 218,230 |
| 2020-01-14 | $16.20 | $16.29 | $16.15 | $16.23 | $12.85 | 235,819 |
| 2020-01-13 | $16.36 | $16.41 | $16.16 | $16.18 | $12.81 | 237,021 |
| 2020-01-10 | $16.37 | $16.43 | $16.31 | $16.34 | $12.94 | 378,326 |
| 2020-01-09 | $16.34 | $16.38 | $16.27 | $16.32 | $12.92 | 243,690 |
| 2020-01-08 | $16.13 | $16.34 | $16.13 | $16.30 | $12.91 | 234,976 |
| 2020-01-07 | $16.06 | $16.16 | $16.05 | $16.12 | $12.76 | 224,845 |
| 2020-01-06 | $16.15 | $16.16 | $16.01 | $16.04 | $12.70 | 923,706 |
| 2020-01-03 | $16.22 | $16.24 | $16.06 | $16.16 | $12.80 | 912,981 |
| 2020-01-02 | $16.05 | $16.35 | $16.00 | $16.22 | $12.84 | 1,013,828 |
| 2019-12-31 | $15.92 | $16.16 | $15.83 | $16.16 | $12.80 | 798,359 |
| 2019-12-30 | $16.00 | $16.03 | $15.81 | $15.94 | $12.62 | 578,947 |
| 2019-12-27 | $16.25 | $16.25 | $16.06 | $16.12 | $12.67 | 525,281 |
| 2019-12-26 | $16.30 | $16.41 | $16.27 | $16.30 | $12.81 | 203,318 |
| 2019-12-24 | $16.38 | $16.50 | $16.28 | $16.28 | $12.79 | 200,855 |
| 2019-12-23 | $16.43 | $16.49 | $16.38 | $16.38 | $12.87 | 220,034 |
| 2019-12-20 | $16.42 | $16.50 | $16.42 | $16.43 | $12.91 | 204,027 |
| 2019-12-19 | $16.58 | $16.59 | $16.40 | $16.46 | $12.93 | 347,346 |
| 2019-12-18 | $16.67 | $16.76 | $16.65 | $16.69 | $13.11 | 115,139 |
| 2019-12-17 | $16.71 | $16.79 | $16.65 | $16.70 | $13.12 | 213,481 |
| 2019-12-16 | $16.78 | $16.79 | $16.70 | $16.71 | $13.13 | 166,806 |
| 2019-12-13 | $16.79 | $16.81 | $16.70 | $16.79 | $13.19 | 140,550 |
| 2019-12-12 | $16.82 | $16.92 | $16.82 | $16.87 | $13.16 | 186,713 |
| 2019-12-11 | $16.94 | $16.96 | $16.70 | $16.81 | $13.11 | 405,972 |
| 2019-12-10 | $17.13 | $17.14 | $17.02 | $17.07 | $13.31 | 229,512 |
| 2019-12-09 | $17.16 | $17.17 | $17.12 | $17.14 | $13.37 | 159,433 |
| 2019-12-06 | $17.17 | $17.22 | $17.14 | $17.15 | $13.38 | 108,339 |
| 2019-12-05 | $17.15 | $17.20 | $17.15 | $17.17 | $13.39 | 79,729 |
| 2019-12-04 | $17.13 | $17.18 | $17.13 | $17.16 | $13.38 | 136,696 |
| 2019-12-03 | $17.16 | $17.19 | $17.13 | $17.13 | $13.36 | 223,425 |
| 2019-12-02 | $17.15 | $17.21 | $17.13 | $17.21 | $13.42 | 84,477 |
| 2019-11-29 | $17.16 | $17.21 | $17.16 | $17.16 | $13.38 | 88,025 |
| 2019-11-27 | $17.18 | $17.18 | $17.15 | $17.15 | $13.38 | 96,559 |
| 2019-11-26 | $17.17 | $17.19 | $17.13 | $17.18 | $13.40 | 131,400 |
| 2019-11-25 | $17.18 | $17.21 | $17.17 | $17.18 | $13.40 | 70,402 |
| 2019-11-22 | $17.14 | $17.21 | $17.14 | $17.16 | $13.38 | 98,739 |
| 2019-11-21 | $17.13 | $17.19 | $17.13 | $17.13 | $13.36 | 98,937 |
| 2019-11-20 | $17.16 | $17.21 | $17.15 | $17.15 | $13.38 | 89,285 |
| 2019-11-19 | $17.20 | $17.20 | $17.17 | $17.17 | $13.39 | 108,840 |
| 2019-11-18 | $17.18 | $17.20 | $17.15 | $17.16 | $13.38 | 88,264 |
| 2019-11-15 | $17.18 | $17.21 | $17.17 | $17.19 | $13.41 | 58,415 |
| 2019-11-14 | $17.20 | $17.20 | $17.13 | $17.16 | $13.38 | 107,769 |
| 2019-11-13 | $17.22 | $17.29 | $17.22 | $17.29 | $13.39 | 141,572 |
| 2019-11-12 | $17.20 | $17.25 | $17.19 | $17.24 | $13.35 | 87,375 |
| 2019-11-11 | $17.17 | $17.25 | $17.17 | $17.22 | $13.33 | 117,865 |
| 2019-11-08 | $17.10 | $17.17 | $17.09 | $17.17 | $13.30 | 85,623 |
| 2019-11-07 | $17.15 | $17.17 | $17.07 | $17.13 | $13.26 | 126,779 |
| 2019-11-06 | $17.14 | $17.16 | $17.10 | $17.16 | $13.29 | 131,055 |
| 2019-11-05 | $17.11 | $17.13 | $17.07 | $17.11 | $13.25 | 153,070 |
| 2019-11-04 | $17.12 | $17.17 | $17.08 | $17.09 | $13.23 | 132,178 |
| 2019-11-01 | $17.15 | $17.22 | $17.07 | $17.08 | $13.23 | 96,969 |
| 2019-10-31 | $17.22 | $17.25 | $17.15 | $17.15 | $13.28 | 136,627 |
| 2019-10-30 | $17.21 | $17.27 | $17.20 | $17.21 | $13.33 | 146,937 |
| 2019-10-29 | $17.22 | $17.25 | $17.19 | $17.21 | $13.33 | 78,501 |
| 2019-10-28 | $17.17 | $17.25 | $17.17 | $17.19 | $13.31 | 81,349 |
| 2019-10-25 | $17.19 | $17.23 | $17.16 | $17.17 | $13.30 | 78,862 |
| 2019-10-24 | $17.18 | $17.25 | $17.16 | $17.18 | $13.30 | 46,417 |
| 2019-10-23 | $17.22 | $17.22 | $17.12 | $17.15 | $13.28 | 88,773 |
| 2019-10-22 | $17.16 | $17.19 | $17.14 | $17.18 | $13.30 | 105,625 |
| 2019-10-21 | $17.19 | $17.21 | $17.11 | $17.12 | $13.26 | 108,567 |
| 2019-10-18 | $17.10 | $17.17 | $17.10 | $17.13 | $13.26 | 84,288 |
| 2019-10-17 | $17.12 | $17.17 | $17.10 | $17.12 | $13.26 | 104,009 |
| 2019-10-16 | $17.08 | $17.11 | $17.06 | $17.08 | $13.23 | 109,241 |
| 2019-10-15 | $17.08 | $17.21 | $17.08 | $17.08 | $13.23 | 76,920 |
| 2019-10-14 | $17.03 | $17.13 | $17.01 | $17.13 | $13.26 | 122,220 |
| 2019-10-11 | $17.02 | $17.13 | $16.97 | $16.99 | $13.16 | 177,928 |
| 2019-10-10 | $17.13 | $17.17 | $17.07 | $17.10 | $13.15 | 118,561 |
| 2019-10-09 | $17.15 | $17.19 | $17.05 | $17.06 | $13.12 | 84,809 |
| 2019-10-08 | $17.10 | $17.15 | $17.07 | $17.14 | $13.18 | 104,066 |
| 2019-10-07 | $17.12 | $17.15 | $17.06 | $17.08 | $13.13 | 109,025 |
| 2019-10-04 | $17.09 | $17.18 | $17.02 | $17.12 | $13.16 | 155,962 |
| 2019-10-03 | $17.03 | $17.13 | $16.96 | $17.09 | $13.14 | 142,276 |
| 2019-10-02 | $17.10 | $17.21 | $17.01 | $17.05 | $13.11 | 140,573 |
| 2019-10-01 | $17.19 | $17.21 | $17.10 | $17.10 | $13.15 | 82,986 |
| 2019-09-30 | $17.15 | $17.23 | $17.12 | $17.16 | $13.19 | 153,436 |
| 2019-09-27 | $17.13 | $17.17 | $17.07 | $17.08 | $13.13 | 101,160 |
| 2019-09-26 | $17.09 | $17.16 | $17.05 | $17.09 | $13.14 | 139,421 |
| 2019-09-25 | $17.15 | $17.17 | $17.07 | $17.09 | $13.14 | 80,568 |
| 2019-09-24 | $17.16 | $17.20 | $17.07 | $17.12 | $13.16 | 199,103 |
| 2019-09-23 | $17.15 | $17.19 | $17.10 | $17.13 | $13.17 | 122,180 |
| 2019-09-20 | $17.17 | $17.20 | $17.10 | $17.13 | $13.17 | 62,721 |
| 2019-09-19 | $17.14 | $17.23 | $17.08 | $17.10 | $13.15 | 96,715 |
| 2019-09-18 | $17.12 | $17.18 | $17.09 | $17.10 | $13.15 | 54,050 |
| 2019-09-17 | $17.16 | $17.21 | $17.05 | $17.09 | $13.14 | 85,925 |
| 2019-09-16 | $17.14 | $17.23 | $17.10 | $17.11 | $13.15 | 92,257 |
| 2019-09-13 | $17.16 | $17.20 | $17.02 | $17.12 | $13.16 | 98,021 |
| 2019-09-12 | $17.29 | $17.30 | $17.23 | $17.26 | $13.18 | 87,768 |
| 2019-09-11 | $17.30 | $17.32 | $17.26 | $17.26 | $13.18 | 80,575 |
| 2019-09-10 | $17.36 | $17.36 | $17.28 | $17.30 | $13.21 | 130,130 |
| 2019-09-09 | $17.27 | $17.38 | $17.27 | $17.32 | $13.22 | 110,260 |
| 2019-09-06 | $17.20 | $17.37 | $17.19 | $17.27 | $13.19 | 121,342 |
| 2019-09-05 | $17.23 | $17.37 | $17.17 | $17.17 | $13.11 | 102,977 |
| 2019-09-04 | $17.14 | $17.24 | $17.13 | $17.21 | $13.14 | 149,346 |
| 2019-09-03 | $16.98 | $17.10 | $16.97 | $17.05 | $13.02 | 75,730 |
| 2019-08-30 | $17.06 | $17.12 | $16.93 | $16.94 | $12.93 | 147,861 |
| 2019-08-29 | $17.14 | $17.16 | $17.01 | $17.06 | $13.03 | 209,308 |
| 2019-08-28 | $17.12 | $17.14 | $17.01 | $17.08 | $13.04 | 177,220 |
| 2019-08-27 | $17.05 | $17.16 | $17.05 | $17.09 | $13.05 | 99,752 |
| 2019-08-26 | $17.12 | $17.12 | $17.01 | $17.01 | $12.99 | 62,989 |
| 2019-08-23 | $17.05 | $17.11 | $17.00 | $17.07 | $13.03 | 59,092 |
| 2019-08-22 | $17.16 | $17.21 | $17.02 | $17.02 | $13.00 | 98,691 |
| 2019-08-21 | $17.05 | $17.14 | $17.03 | $17.12 | $13.07 | 64,714 |
| 2019-08-20 | $16.94 | $17.06 | $16.91 | $17.00 | $12.98 | 56,539 |
| 2019-08-19 | $16.89 | $16.96 | $16.75 | $16.88 | $12.89 | 91,197 |
| 2019-08-16 | $16.65 | $16.80 | $16.62 | $16.76 | $12.80 | 62,967 |
| 2019-08-15 | $16.84 | $16.87 | $16.62 | $16.63 | $12.70 | 112,333 |
| 2019-08-14 | $16.98 | $17.03 | $16.71 | $16.77 | $12.80 | 133,721 |
| 2019-08-13 | $17.18 | $17.23 | $17.09 | $17.13 | $12.99 | 80,911 |
| 2019-08-12 | $17.15 | $17.30 | $17.06 | $17.09 | $12.96 | 126,331 |
| 2019-08-09 | $17.23 | $17.25 | $17.11 | $17.13 | $12.99 | 117,228 |
| 2019-08-08 | $17.24 | $17.33 | $17.19 | $17.26 | $13.09 | 81,273 |
| 2019-08-07 | $17.15 | $17.33 | $17.08 | $17.24 | $13.07 | 130,431 |
| 2019-08-06 | $17.25 | $17.35 | $17.11 | $17.30 | $13.12 | 139,472 |
| 2019-08-05 | $17.36 | $17.40 | $17.13 | $17.20 | $13.04 | 179,950 |
| 2019-08-02 | $17.33 | $17.48 | $17.25 | $17.47 | $13.25 | 143,322 |
| 2019-08-01 | $17.35 | $17.39 | $17.27 | $17.34 | $13.15 | 145,134 |
| 2019-07-31 | $17.35 | $17.41 | $17.30 | $17.35 | $13.16 | 138,659 |
| 2019-07-30 | $17.30 | $17.33 | $17.25 | $17.33 | $13.14 | 133,073 |
| 2019-07-29 | $17.27 | $17.35 | $17.24 | $17.33 | $13.14 | 114,065 |
| 2019-07-26 | $17.30 | $17.34 | $17.21 | $17.24 | $13.07 | 100,381 |
| 2019-07-25 | $17.45 | $17.49 | $17.26 | $17.29 | $13.11 | 192,678 |
| 2019-07-24 | $17.37 | $17.58 | $17.37 | $17.41 | $13.20 | 89,771 |
| 2019-07-23 | $17.41 | $17.41 | $17.30 | $17.36 | $13.16 | 96,869 |
| 2019-07-22 | $17.34 | $17.39 | $17.29 | $17.36 | $13.16 | 69,700 |
| 2019-07-19 | $17.40 | $17.40 | $17.27 | $17.29 | $13.11 | 71,816 |
| 2019-07-18 | $17.33 | $17.39 | $17.30 | $17.38 | $13.18 | 55,776 |
| 2019-07-17 | $17.32 | $17.38 | $17.27 | $17.30 | $13.12 | 140,303 |
| 2019-07-16 | $17.35 | $17.35 | $17.26 | $17.27 | $13.10 | 74,644 |
| 2019-07-15 | $17.34 | $17.38 | $17.29 | $17.36 | $13.16 | 71,390 |
| 2019-07-12 | $17.35 | $17.35 | $17.24 | $17.29 | $13.11 | 73,215 |
| 2019-07-11 | $17.33 | $17.50 | $17.33 | $17.49 | $13.17 | 157,414 |
| 2019-07-10 | $17.51 | $17.51 | $17.25 | $17.28 | $13.02 | 231,084 |
| 2019-07-09 | $17.40 | $17.47 | $17.37 | $17.40 | $13.11 | 92,398 |
| 2019-07-08 | $17.44 | $17.45 | $17.37 | $17.39 | $13.10 | 88,619 |
| 2019-07-05 | $17.51 | $17.63 | $17.37 | $17.45 | $13.14 | 67,209 |
| 2019-07-03 | $17.57 | $17.67 | $17.46 | $17.51 | $13.19 | 49,817 |
| 2019-07-02 | $17.52 | $17.57 | $17.46 | $17.57 | $13.23 | 74,840 |
| 2019-07-01 | $17.50 | $17.53 | $17.38 | $17.46 | $13.15 | 90,770 |
| 2019-06-28 | $17.34 | $17.46 | $17.29 | $17.45 | $13.14 | 153,984 |
| 2019-06-27 | $17.27 | $17.36 | $17.27 | $17.34 | $13.06 | 65,533 |
| 2019-06-26 | $17.21 | $17.27 | $17.15 | $17.26 | $13.00 | 70,451 |
| 2019-06-25 | $17.27 | $17.39 | $17.12 | $17.14 | $12.91 | 149,757 |
| 2019-06-24 | $17.37 | $17.45 | $17.26 | $17.28 | $13.02 | 203,423 |
| 2019-06-21 | $17.23 | $17.41 | $17.20 | $17.37 | $13.08 | 332,606 |
| 2019-06-20 | $17.17 | $17.28 | $17.14 | $17.26 | $13.00 | 129,086 |
| 2019-06-19 | $17.12 | $17.15 | $17.06 | $17.13 | $12.90 | 58,578 |
| 2019-06-18 | $17.09 | $17.14 | $17.06 | $17.06 | $12.85 | 60,137 |
| 2019-06-17 | $17.10 | $17.12 | $17.03 | $17.04 | $12.83 | 82,271 |
| 2019-06-14 | $17.11 | $17.17 | $17.08 | $17.11 | $12.89 | 62,409 |
| 2019-06-13 | $16.92 | $17.15 | $16.92 | $17.14 | $12.91 | 252,701 |
| 2019-06-12 | $17.18 | $17.18 | $17.02 | $17.05 | $12.76 | 122,955 |
| 2019-06-11 | $17.12 | $17.15 | $17.02 | $17.14 | $12.82 | 94,988 |
| 2019-06-10 | $17.01 | $17.13 | $16.97 | $17.06 | $12.76 | 105,697 |
| 2019-06-07 | $16.97 | $17.05 | $16.90 | $16.95 | $12.68 | 111,059 |
| 2019-06-06 | $16.86 | $16.99 | $16.84 | $16.89 | $12.64 | 98,140 |
| 2019-06-05 | $16.67 | $16.89 | $16.66 | $16.86 | $12.61 | 89,623 |
| 2019-06-04 | $16.57 | $16.75 | $16.57 | $16.62 | $12.43 | 126,651 |
| 2019-06-03 | $16.65 | $16.73 | $16.52 | $16.52 | $12.36 | 104,957 |
| 2019-05-31 | $16.71 | $16.80 | $16.58 | $16.58 | $12.40 | 190,367 |
| 2019-05-30 | $16.82 | $16.95 | $16.68 | $16.72 | $12.51 | 201,088 |
| 2019-05-29 | $16.94 | $17.02 | $16.81 | $16.82 | $12.58 | 127,994 |
| 2019-05-28 | $16.97 | $17.02 | $16.96 | $16.97 | $12.70 | 101,941 |
| 2019-05-24 | $16.94 | $16.99 | $16.90 | $16.94 | $12.67 | 75,358 |
| 2019-05-23 | $16.87 | $16.93 | $16.80 | $16.88 | $12.63 | 106,661 |
| 2019-05-22 | $16.81 | $16.91 | $16.81 | $16.89 | $12.64 | 73,121 |
| 2019-05-21 | $16.77 | $16.84 | $16.70 | $16.84 | $12.60 | 94,126 |
| 2019-05-20 | $16.77 | $16.81 | $16.69 | $16.72 | $12.51 | 111,572 |
| 2019-05-17 | $16.80 | $16.89 | $16.76 | $16.76 | $12.54 | 81,664 |
| 2019-05-16 | $16.86 | $16.94 | $16.80 | $16.81 | $12.58 | 112,108 |
| 2019-05-15 | $16.75 | $16.88 | $16.70 | $16.81 | $12.58 | 113,810 |
| 2019-05-14 | $16.69 | $16.82 | $16.66 | $16.77 | $12.55 | 96,406 |
| 2019-05-13 | $16.85 | $16.87 | $16.73 | $16.77 | $12.46 | 107,621 |
| 2019-05-10 | $16.92 | $16.95 | $16.87 | $16.89 | $12.55 | 101,269 |
| 2019-05-09 | $16.95 | $16.98 | $16.88 | $16.93 | $12.58 | 103,308 |
| 2019-05-08 | $16.97 | $17.01 | $16.94 | $16.97 | $12.61 | 97,094 |
| 2019-05-07 | $16.98 | $17.04 | $16.93 | $16.95 | $12.59 | 76,511 |
| 2019-05-06 | $16.97 | $17.06 | $16.89 | $16.99 | $12.62 | 94,278 |
| 2019-05-03 | $17.08 | $17.20 | $17.03 | $17.04 | $12.66 | 140,092 |
| 2019-05-02 | $17.04 | $17.12 | $17.00 | $17.04 | $12.66 | 89,861 |
| 2019-05-01 | $17.02 | $17.06 | $16.96 | $17.01 | $12.64 | 108,447 |
| 2019-04-30 | $16.81 | $17.06 | $16.80 | $17.03 | $12.65 | 193,847 |
| 2019-04-29 | $16.82 | $16.84 | $16.75 | $16.79 | $12.47 | 114,175 |
| 2019-04-26 | $16.75 | $16.80 | $16.71 | $16.80 | $12.48 | 119,475 |
| 2019-04-25 | $16.75 | $16.75 | $16.66 | $16.71 | $12.41 | 212,335 |
| 2019-04-24 | $16.82 | $16.87 | $16.71 | $16.76 | $12.45 | 91,262 |
| 2019-04-23 | $16.66 | $16.79 | $16.63 | $16.78 | $12.47 | 114,689 |
| 2019-04-22 | $16.75 | $16.75 | $16.63 | $16.66 | $12.38 | 109,480 |
| 2019-04-18 | $16.72 | $16.75 | $16.65 | $16.69 | $12.40 | 126,588 |
| 2019-04-17 | $16.75 | $16.81 | $16.67 | $16.67 | $12.38 | 124,879 |
| 2019-04-16 | $16.79 | $16.80 | $16.71 | $16.76 | $12.45 | 113,161 |
| 2019-04-15 | $16.85 | $16.89 | $16.75 | $16.79 | $12.47 | 100,842 |
| 2019-04-12 | $16.84 | $16.93 | $16.79 | $16.83 | $12.50 | 87,910 |
| 2019-04-11 | $16.98 | $17.00 | $16.85 | $16.94 | $12.50 | 110,706 |
| 2019-04-10 | $16.96 | $17.03 | $16.87 | $16.96 | $12.51 | 124,826 |
| 2019-04-09 | $17.12 | $17.12 | $16.88 | $16.96 | $12.51 | 146,334 |
| 2019-04-08 | $17.07 | $17.11 | $17.05 | $17.10 | $12.62 | 97,682 |
| 2019-04-05 | $16.99 | $17.04 | $16.96 | $17.03 | $12.56 | 80,100 |
| 2019-04-04 | $16.98 | $17.00 | $16.91 | $16.94 | $12.50 | 87,102 |
| 2019-04-03 | $16.97 | $17.01 | $16.88 | $16.94 | $12.50 | 126,879 |
| 2019-04-02 | $16.87 | $16.95 | $16.83 | $16.93 | $12.49 | 94,093 |
| 2019-04-01 | $16.66 | $16.88 | $16.66 | $16.88 | $12.45 | 152,868 |
| 2019-03-29 | $16.67 | $16.67 | $16.53 | $16.59 | $12.24 | 116,678 |
| 2019-03-28 | $16.65 | $16.68 | $16.50 | $16.61 | $12.26 | 144,833 |
| 2019-03-27 | $16.74 | $16.78 | $16.62 | $16.66 | $12.29 | 167,229 |
| 2019-03-26 | $16.82 | $16.86 | $16.68 | $16.78 | $12.38 | 113,520 |
| 2019-03-25 | $16.81 | $16.82 | $16.70 | $16.80 | $12.40 | 72,809 |
| 2019-03-22 | $16.70 | $16.83 | $16.68 | $16.81 | $12.40 | 111,645 |
| 2019-03-21 | $16.67 | $16.79 | $16.63 | $16.70 | $12.32 | 68,437 |
| 2019-03-20 | $16.68 | $16.73 | $16.63 | $16.67 | $12.30 | 185,510 |
| 2019-03-19 | $16.79 | $16.88 | $16.66 | $16.68 | $12.31 | 203,508 |
| 2019-03-18 | $16.65 | $16.71 | $16.61 | $16.71 | $12.33 | 80,475 |
| 2019-03-15 | $16.69 | $16.69 | $16.61 | $16.66 | $12.29 | 88,736 |
| 2019-03-14 | $16.83 | $16.84 | $16.63 | $16.67 | $12.30 | 88,447 |
| 2019-03-13 | $16.93 | $16.96 | $16.81 | $16.87 | $12.36 | 146,309 |
| 2019-03-12 | $16.86 | $16.91 | $16.81 | $16.91 | $12.39 | 136,939 |
| 2019-03-11 | $16.73 | $16.85 | $16.69 | $16.85 | $12.35 | 81,858 |
| 2019-03-08 | $16.74 | $16.75 | $16.65 | $16.69 | $12.23 | 97,341 |
| 2019-03-07 | $16.76 | $16.85 | $16.67 | $16.79 | $12.30 | 116,131 |
| 2019-03-06 | $16.80 | $16.85 | $16.73 | $16.74 | $12.27 | 132,442 |
| 2019-03-05 | $16.82 | $16.92 | $16.76 | $16.78 | $12.29 | 80,766 |
| 2019-03-04 | $16.74 | $16.80 | $16.69 | $16.74 | $12.27 | 116,205 |
| 2019-03-01 | $16.80 | $16.82 | $16.67 | $16.70 | $12.24 | 74,270 |
| 2019-02-28 | $16.72 | $16.75 | $16.66 | $16.75 | $12.27 | 105,663 |
| 2019-02-27 | $16.63 | $16.68 | $16.58 | $16.65 | $12.20 | 136,096 |
| 2019-02-26 | $16.60 | $16.65 | $16.59 | $16.61 | $12.17 | 61,287 |
| 2019-02-25 | $16.50 | $16.60 | $16.50 | $16.60 | $12.16 | 112,279 |
| 2019-02-22 | $16.41 | $16.50 | $16.39 | $16.49 | $12.08 | 117,371 |
| 2019-02-21 | $16.28 | $16.42 | $16.27 | $16.36 | $11.99 | 139,777 |
| 2019-02-20 | $16.33 | $16.37 | $16.23 | $16.25 | $11.91 | 129,905 |
| 2019-02-19 | $16.38 | $16.40 | $16.32 | $16.33 | $11.96 | 86,194 |
| 2019-02-15 | $16.41 | $16.53 | $16.32 | $16.40 | $12.02 | 217,289 |
| 2019-02-14 | $16.30 | $16.45 | $16.30 | $16.45 | $12.05 | 103,384 |
| 2019-02-13 | $16.44 | $16.45 | $16.38 | $16.42 | $11.95 | 113,657 |
| 2019-02-12 | $16.52 | $16.52 | $16.38 | $16.41 | $11.94 | 149,544 |
| 2019-02-11 | $16.44 | $16.49 | $16.42 | $16.47 | $11.98 | 116,236 |
| 2019-02-08 | $16.31 | $16.39 | $16.31 | $16.36 | $11.90 | 62,543 |
| 2019-02-07 | $16.42 | $16.45 | $16.31 | $16.37 | $11.91 | 78,691 |
| 2019-02-06 | $16.52 | $16.55 | $16.44 | $16.44 | $11.96 | 76,989 |
| 2019-02-05 | $16.43 | $16.54 | $16.43 | $16.53 | $12.03 | 108,896 |
| 2019-02-04 | $16.40 | $16.48 | $16.38 | $16.44 | $11.96 | 99,333 |
| 2019-02-01 | $16.58 | $16.58 | $16.38 | $16.40 | $11.93 | 127,573 |
| 2019-01-31 | $16.50 | $16.64 | $16.41 | $16.64 | $12.11 | 227,114 |
| 2019-01-30 | $16.37 | $16.46 | $16.28 | $16.46 | $11.98 | 178,934 |
| 2019-01-29 | $16.23 | $16.26 | $16.16 | $16.24 | $11.81 | 99,356 |
| 2019-01-28 | $16.07 | $16.20 | $16.04 | $16.20 | $11.79 | 88,732 |
| 2019-01-25 | $15.95 | $16.10 | $15.95 | $16.09 | $11.71 | 152,891 |
| 2019-01-24 | $15.96 | $16.00 | $15.90 | $15.95 | $11.60 | 222,031 |
| 2019-01-23 | $16.06 | $16.08 | $15.95 | $15.96 | $11.61 | 211,613 |
| 2019-01-22 | $16.09 | $16.12 | $16.03 | $16.05 | $11.68 | 74,136 |
| 2019-01-18 | $16.11 | $16.13 | $15.99 | $16.09 | $11.71 | 141,893 |
| 2019-01-17 | $15.96 | $16.11 | $15.96 | $16.11 | $11.72 | 69,870 |
| 2019-01-16 | $16.06 | $16.08 | $15.93 | $15.97 | $11.62 | 123,703 |
| 2019-01-15 | $16.04 | $16.08 | $15.95 | $16.03 | $11.66 | 92,537 |
| 2019-01-14 | $15.91 | $16.06 | $15.88 | $16.04 | $11.67 | 112,865 |
| 2019-01-11 | $15.94 | $16.03 | $15.90 | $15.91 | $11.57 | 84,879 |
| 2019-01-10 | $16.00 | $16.02 | $15.94 | $15.94 | $11.60 | 129,649 |
| 2019-01-09 | $16.15 | $16.17 | $16.05 | $16.05 | $11.68 | 179,390 |
| 2019-01-08 | $16.05 | $16.16 | $15.99 | $16.07 | $11.69 | 212,576 |
| 2019-01-07 | $15.77 | $16.08 | $15.77 | $16.00 | $11.64 | 119,442 |
| 2019-01-04 | $15.73 | $15.82 | $15.67 | $15.69 | $11.41 | 100,151 |
| 2019-01-03 | $15.61 | $15.75 | $15.55 | $15.68 | $11.41 | 130,148 |
| 2019-01-02 | $15.29 | $15.68 | $15.25 | $15.61 | $11.36 | 210,344 |
| 2018-12-31 | $15.65 | $15.66 | $15.26 | $15.36 | $11.17 | 427,698 |
| 2018-12-28 | $15.15 | $15.68 | $15.13 | $15.60 | $11.35 | 381,226 |
| 2018-12-27 | $15.12 | $15.28 | $15.12 | $15.20 | $10.98 | 238,033 |
| 2018-12-26 | $14.97 | $15.29 | $14.96 | $15.28 | $11.03 | 174,033 |
| 2018-12-24 | $14.93 | $15.18 | $14.90 | $14.96 | $10.80 | 186,323 |
| 2018-12-21 | $15.07 | $15.22 | $14.79 | $14.89 | $10.75 | 421,944 |
| 2018-12-20 | $15.54 | $15.58 | $15.05 | $15.11 | $10.91 | 320,352 |
| 2018-12-19 | $15.57 | $15.68 | $15.56 | $15.60 | $11.27 | 226,177 |
| 2018-12-18 | $15.39 | $15.68 | $15.29 | $15.59 | $11.26 | 648,199 |
| 2018-12-17 | $15.77 | $15.77 | $15.43 | $15.43 | $11.14 | 246,265 |
| 2018-12-14 | $15.75 | $15.84 | $15.68 | $15.79 | $11.40 | 159,307 |
| 2018-12-13 | $15.85 | $15.88 | $15.73 | $15.87 | $11.46 | 244,727 |
| 2018-12-12 | $16.03 | $16.05 | $15.80 | $15.83 | $11.43 | 297,554 |
| 2018-12-11 | $16.16 | $16.16 | $16.06 | $16.10 | $11.54 | 143,698 |
| 2018-12-10 | $16.26 | $16.26 | $16.00 | $16.11 | $11.55 | 123,827 |
| 2018-12-07 | $16.23 | $16.27 | $16.10 | $16.25 | $11.65 | 113,684 |
| 2018-12-06 | $16.28 | $16.28 | $16.04 | $16.23 | $11.63 | 189,036 |
| 2018-12-04 | $16.27 | $16.35 | $16.16 | $16.33 | $11.71 | 291,341 |
| 2018-12-03 | $16.15 | $16.27 | $16.12 | $16.27 | $11.66 | 131,876 |
| 2018-11-30 | $16.12 | $16.14 | $16.05 | $16.05 | $11.51 | 147,344 |
| 2018-11-29 | $16.14 | $16.17 | $16.04 | $16.10 | $11.54 | 170,805 |
| 2018-11-28 | $16.04 | $16.18 | $16.04 | $16.16 | $11.58 | 171,414 |
| 2018-11-27 | $16.11 | $16.12 | $16.01 | $16.04 | $11.50 | 88,836 |
| 2018-11-26 | $16.07 | $16.12 | $16.05 | $16.11 | $11.55 | 115,932 |
| 2018-11-23 | $16.01 | $16.10 | $15.97 | $16.01 | $11.48 | 50,593 |
| 2018-11-21 | $16.11 | $16.14 | $16.03 | $16.04 | $11.50 | 103,283 |
| 2018-11-20 | $16.10 | $16.11 | $16.03 | $16.10 | $11.54 | 134,764 |
| 2018-11-19 | $16.30 | $16.30 | $16.13 | $16.14 | $11.57 | 149,699 |
| 2018-11-16 | $16.36 | $16.36 | $16.23 | $16.30 | $11.68 | 107,149 |
| 2018-11-15 | $16.31 | $16.36 | $16.26 | $16.36 | $11.73 | 86,704 |
| 2018-11-14 | $16.47 | $16.47 | $16.28 | $16.37 | $11.73 | 130,839 |
| 2018-11-13 | $16.66 | $16.66 | $16.51 | $16.53 | $11.77 | 79,285 |
| 2018-11-12 | $16.74 | $16.74 | $16.55 | $16.63 | $11.84 | 94,358 |
| 2018-11-09 | $16.70 | $16.74 | $16.70 | $16.72 | $11.90 | 103,903 |
| 2018-11-08 | $16.68 | $16.71 | $16.61 | $16.71 | $11.89 | 73,558 |
| 2018-11-07 | $16.61 | $16.70 | $16.55 | $16.67 | $11.87 | 103,757 |
| 2018-11-06 | $16.43 | $16.58 | $16.37 | $16.57 | $11.79 | 112,508 |
| 2018-11-05 | $16.33 | $16.49 | $16.33 | $16.46 | $11.72 | 126,727 |
| 2018-11-02 | $16.34 | $16.39 | $16.24 | $16.31 | $11.61 | 130,819 |
| 2018-11-01 | $16.26 | $16.35 | $16.26 | $16.30 | $11.60 | 175,734 |
| 2018-10-31 | $16.34 | $16.36 | $16.18 | $16.25 | $11.57 | 264,341 |
| 2018-10-30 | $16.29 | $16.32 | $16.17 | $16.25 | $11.57 | 124,301 |
| 2018-10-29 | $16.36 | $16.43 | $16.26 | $16.28 | $11.59 | 91,523 |
| 2018-10-26 | $16.39 | $16.42 | $16.31 | $16.36 | $11.64 | 121,880 |
| 2018-10-25 | $16.45 | $16.49 | $16.36 | $16.40 | $11.67 | 146,816 |
| 2018-10-24 | $16.53 | $16.53 | $16.37 | $16.41 | $11.68 | 82,280 |
| 2018-10-23 | $16.38 | $16.47 | $16.38 | $16.46 | $11.72 | 91,619 |
| 2018-10-22 | $16.57 | $16.57 | $16.43 | $16.45 | $11.71 | 151,358 |
| 2018-10-19 | $16.59 | $16.62 | $16.50 | $16.57 | $11.79 | 137,255 |
| 2018-10-18 | $16.56 | $16.63 | $16.51 | $16.63 | $11.84 | 78,044 |
| 2018-10-17 | $16.58 | $16.64 | $16.53 | $16.59 | $11.81 | 91,892 |
| 2018-10-16 | $16.53 | $16.65 | $16.49 | $16.58 | $11.80 | 91,047 |
| 2018-10-15 | $16.47 | $16.54 | $16.40 | $16.47 | $11.72 | 127,207 |
| 2018-10-12 | $16.68 | $16.68 | $16.35 | $16.53 | $11.77 | 211,012 |
| 2018-10-11 | $16.69 | $16.77 | $16.63 | $16.65 | $11.77 | 220,196 |
| 2018-10-10 | $16.70 | $16.80 | $16.65 | $16.69 | $11.80 | 177,470 |
| 2018-10-09 | $16.67 | $16.74 | $16.65 | $16.65 | $11.77 | 86,075 |
| 2018-10-08 | $16.67 | $16.75 | $16.56 | $16.62 | $11.75 | 137,560 |
| 2018-10-05 | $16.83 | $16.91 | $16.69 | $16.74 | $11.83 | 140,726 |
| 2018-10-04 | $17.06 | $17.08 | $16.78 | $16.83 | $11.89 | 160,440 |
| 2018-10-03 | $17.13 | $17.20 | $17.05 | $17.08 | $12.07 | 72,958 |
| 2018-10-02 | $17.00 | $17.09 | $17.00 | $17.09 | $12.08 | 52,930 |
| 2018-10-01 | $16.98 | $17.04 | $16.92 | $17.00 | $12.02 | 125,663 |
| 2018-09-28 | $17.03 | $17.12 | $16.92 | $16.92 | $11.96 | 253,560 |
| 2018-09-27 | $17.09 | $17.14 | $16.96 | $16.98 | $12.00 | 238,104 |
| 2018-09-26 | $17.25 | $17.26 | $17.05 | $17.08 | $12.07 | 267,437 |
| 2018-09-25 | $17.30 | $17.36 | $17.22 | $17.22 | $12.17 | 75,897 |
| 2018-09-24 | $17.37 | $17.37 | $17.28 | $17.32 | $12.24 | 57,840 |
| 2018-09-21 | $17.30 | $17.36 | $17.28 | $17.36 | $12.27 | 62,766 |
| 2018-09-20 | $17.24 | $17.35 | $17.21 | $17.30 | $12.23 | 83,652 |
| 2018-09-19 | $17.21 | $17.28 | $17.20 | $17.20 | $12.16 | 46,113 |
| 2018-09-18 | $17.29 | $17.35 | $17.19 | $17.21 | $12.16 | 83,163 |
| 2018-09-17 | $17.32 | $17.37 | $17.26 | $17.30 | $12.23 | 87,787 |
| 2018-09-14 | $17.40 | $17.40 | $17.27 | $17.35 | $12.26 | 93,660 |
| 2018-09-13 | $17.48 | $17.49 | $17.27 | $17.40 | $12.30 | 118,326 |
| 2018-09-12 | $17.52 | $17.56 | $17.46 | $17.56 | $12.33 | 85,195 |
| 2018-09-11 | $17.35 | $17.49 | $17.34 | $17.49 | $12.28 | 99,760 |
| 2018-09-10 | $17.33 | $17.39 | $17.31 | $17.35 | $12.18 | 85,919 |
| 2018-09-07 | $17.32 | $17.40 | $17.28 | $17.31 | $12.15 | 159,492 |
| 2018-09-06 | $17.35 | $17.40 | $17.33 | $17.34 | $12.17 | 85,614 |
| 2018-09-05 | $17.48 | $17.50 | $17.34 | $17.36 | $12.19 | 221,921 |
| 2018-09-04 | $17.56 | $17.56 | $17.42 | $17.51 | $12.29 | 229,733 |
| 2018-08-31 | $17.65 | $17.67 | $17.52 | $17.64 | $12.38 | 162,730 |
| 2018-08-30 | $17.66 | $17.68 | $17.62 | $17.64 | $12.38 | 81,979 |
| 2018-08-29 | $17.72 | $17.75 | $17.66 | $17.66 | $12.40 | 87,837 |
| 2018-08-28 | $17.72 | $17.72 | $17.65 | $17.71 | $12.43 | 55,954 |
| 2018-08-27 | $17.65 | $17.71 | $17.65 | $17.70 | $12.43 | 127,652 |
| 2018-08-24 | $17.60 | $17.64 | $17.56 | $17.63 | $12.38 | 62,270 |
| 2018-08-23 | $17.60 | $17.62 | $17.50 | $17.53 | $12.31 | 121,110 |
| 2018-08-22 | $17.64 | $17.74 | $17.55 | $17.61 | $12.36 | 65,509 |
| 2018-08-21 | $17.55 | $17.63 | $17.52 | $17.62 | $12.37 | 60,752 |
| 2018-08-20 | $17.51 | $17.57 | $17.50 | $17.52 | $12.30 | 78,465 |
| 2018-08-17 | $17.50 | $17.56 | $17.50 | $17.50 | $12.29 | 58,972 |
| 2018-08-16 | $17.45 | $17.49 | $17.43 | $17.49 | $12.28 | 87,097 |
| 2018-08-15 | $17.46 | $17.47 | $17.41 | $17.43 | $12.24 | 137,030 |
| 2018-08-14 | $17.47 | $17.47 | $17.43 | $17.47 | $12.27 | 77,249 |
| 2018-08-13 | $17.53 | $17.55 | $17.46 | $17.53 | $12.23 | 115,408 |
| 2018-08-10 | $17.39 | $17.51 | $17.39 | $17.46 | $12.18 | 54,707 |
| 2018-08-09 | $17.49 | $17.55 | $17.44 | $17.46 | $12.18 | 70,169 |
| 2018-08-08 | $17.46 | $17.54 | $17.46 | $17.50 | $12.20 | 50,889 |
| 2018-08-07 | $17.45 | $17.52 | $17.45 | $17.49 | $12.20 | 59,935 |
| 2018-08-06 | $17.44 | $17.48 | $17.44 | $17.45 | $12.17 | 80,820 |
| 2018-08-03 | $17.42 | $17.46 | $17.39 | $17.45 | $12.17 | 62,154 |
| 2018-08-02 | $17.43 | $17.43 | $17.35 | $17.42 | $12.15 | 84,264 |
| 2018-08-01 | $17.42 | $17.42 | $17.35 | $17.42 | $12.15 | 76,301 |
| 2018-07-31 | $17.35 | $17.42 | $17.33 | $17.41 | $12.14 | 78,593 |
| 2018-07-30 | $17.35 | $17.38 | $17.32 | $17.33 | $12.09 | 111,394 |
| 2018-07-27 | $17.34 | $17.39 | $17.31 | $17.35 | $12.10 | 84,412 |
| 2018-07-26 | $17.28 | $17.44 | $17.26 | $17.34 | $12.09 | 137,934 |
| 2018-07-25 | $17.19 | $17.29 | $17.18 | $17.29 | $12.06 | 88,474 |
| 2018-07-24 | $17.03 | $17.20 | $17.03 | $17.20 | $12.00 | 174,954 |
| 2018-07-23 | $16.99 | $17.05 | $16.98 | $17.01 | $11.86 | 66,987 |
| 2018-07-20 | $16.98 | $17.04 | $16.96 | $16.96 | $11.83 | 132,772 |
| 2018-07-19 | $16.97 | $17.00 | $16.95 | $16.98 | $11.84 | 133,002 |
| 2018-07-18 | $17.05 | $17.10 | $16.94 | $16.99 | $11.85 | 278,864 |
| 2018-07-17 | $17.02 | $17.13 | $17.01 | $17.05 | $11.89 | 126,380 |
| 2018-07-16 | $17.01 | $17.06 | $16.99 | $17.00 | $11.86 | 100,938 |
| 2018-07-13 | $17.00 | $17.07 | $16.98 | $17.01 | $11.86 | 149,232 |
| 2018-07-12 | $17.18 | $17.19 | $17.09 | $17.10 | $11.84 | 116,275 |
| 2018-07-11 | $17.16 | $17.21 | $17.12 | $17.12 | $11.86 | 82,319 |
| 2018-07-10 | $17.24 | $17.25 | $17.14 | $17.16 | $11.89 | 89,420 |
| 2018-07-09 | $17.21 | $17.27 | $17.18 | $17.21 | $11.92 | 103,245 |
| 2018-07-06 | $17.18 | $17.25 | $17.15 | $17.17 | $11.89 | 106,908 |
| 2018-07-05 | $17.14 | $17.20 | $17.14 | $17.15 | $11.88 | 116,474 |
| 2018-07-03 | $17.15 | $17.19 | $17.10 | $17.12 | $11.86 | 34,702 |
| 2018-07-02 | $17.10 | $17.22 | $17.09 | $17.11 | $11.85 | 97,643 |
| 2018-06-29 | $17.14 | $17.20 | $17.08 | $17.09 | $11.84 | 89,810 |
| 2018-06-28 | $17.12 | $17.14 | $17.07 | $17.11 | $11.85 | 109,676 |
| 2018-06-27 | $17.11 | $17.18 | $17.09 | $17.10 | $11.84 | 77,523 |
| 2018-06-26 | $17.11 | $17.15 | $17.09 | $17.09 | $11.84 | 93,794 |
| 2018-06-25 | $17.19 | $17.23 | $17.05 | $17.07 | $11.82 | 139,240 |
| 2018-06-22 | $17.26 | $17.28 | $17.19 | $17.19 | $11.91 | 62,100 |
| 2018-06-21 | $17.20 | $17.37 | $17.20 | $17.21 | $11.92 | 159,159 |
| 2018-06-20 | $17.17 | $17.24 | $17.16 | $17.20 | $11.91 | 58,290 |
| 2018-06-19 | $17.17 | $17.24 | $17.13 | $17.18 | $11.90 | 140,252 |
| 2018-06-18 | $17.15 | $17.27 | $17.14 | $17.15 | $11.88 | 119,110 |
| 2018-06-15 | $17.31 | $17.35 | $17.14 | $17.14 | $11.87 | 112,586 |
| 2018-06-14 | $17.43 | $17.44 | $17.25 | $17.27 | $11.96 | 79,762 |
| 2018-06-13 | $17.52 | $17.55 | $17.48 | $17.51 | $12.05 | 110,484 |
| 2018-06-12 | $17.47 | $17.50 | $17.46 | $17.48 | $12.03 | 95,397 |
| 2018-06-11 | $17.40 | $17.51 | $17.40 | $17.45 | $12.01 | 95,956 |
| 2018-06-08 | $17.32 | $17.43 | $17.29 | $17.40 | $11.97 | 127,441 |
| 2018-06-07 | $17.45 | $17.45 | $17.27 | $17.31 | $11.91 | 127,848 |
| 2018-06-06 | $17.35 | $17.44 | $17.32 | $17.44 | $12.00 | 84,506 |
| 2018-06-05 | $17.30 | $17.38 | $17.28 | $17.33 | $11.92 | 140,309 |
| 2018-06-04 | $17.27 | $17.31 | $17.25 | $17.30 | $11.90 | 196,458 |
| 2018-06-01 | $17.22 | $17.31 | $17.17 | $17.23 | $11.85 | 142,159 |
| 2018-05-31 | $17.23 | $17.27 | $17.17 | $17.17 | $11.81 | 226,999 |
| 2018-05-30 | $17.15 | $17.25 | $17.12 | $17.23 | $11.85 | 142,911 |
| 2018-05-29 | $17.13 | $17.18 | $17.07 | $17.18 | $11.82 | 192,527 |
| 2018-05-25 | $17.17 | $17.20 | $17.02 | $17.10 | $11.76 | 185,137 |
| 2018-05-24 | $17.13 | $17.18 | $17.12 | $17.18 | $11.82 | 155,219 |
| 2018-05-23 | $17.08 | $17.13 | $17.07 | $17.12 | $11.78 | 122,139 |
| 2018-05-22 | $17.01 | $17.09 | $17.01 | $17.08 | $11.75 | 130,821 |
| 2018-05-21 | $16.92 | $17.03 | $16.92 | $17.03 | $11.72 | 123,150 |
| 2018-05-18 | $16.94 | $16.94 | $16.85 | $16.86 | $11.60 | 130,056 |
| 2018-05-17 | $17.04 | $17.04 | $16.88 | $16.90 | $11.63 | 135,013 |
| 2018-05-16 | $16.97 | $17.05 | $16.93 | $17.05 | $11.73 | 301,340 |
| 2018-05-15 | $16.90 | $16.97 | $16.87 | $16.94 | $11.65 | 106,677 |
| 2018-05-14 | $16.97 | $16.97 | $16.85 | $16.91 | $11.63 | 82,052 |
| 2018-05-11 | $17.00 | $17.04 | $16.99 | $17.04 | $11.64 | 86,519 |
| 2018-05-10 | $17.00 | $17.03 | $16.97 | $17.00 | $11.62 | 79,677 |
| 2018-05-09 | $16.97 | $17.00 | $16.92 | $16.97 | $11.60 | 118,205 |
| 2018-05-08 | $16.95 | $16.98 | $16.93 | $16.98 | $11.60 | 132,212 |
| 2018-05-07 | $16.97 | $16.97 | $16.90 | $16.91 | $11.55 | 118,897 |
| 2018-05-04 | $16.96 | $16.99 | $16.90 | $16.93 | $11.57 | 98,504 |
| 2018-05-03 | $16.98 | $17.00 | $16.86 | $16.98 | $11.60 | 93,923 |
| 2018-05-02 | $16.97 | $17.00 | $16.95 | $16.99 | $11.61 | 75,047 |
| 2018-05-01 | $16.98 | $16.98 | $16.92 | $16.95 | $11.58 | 83,762 |
| 2018-04-30 | $16.96 | $17.02 | $16.93 | $16.95 | $11.58 | 124,413 |
| 2018-04-27 | $16.85 | $16.91 | $16.83 | $16.91 | $11.55 | 94,889 |
| 2018-04-26 | $16.83 | $16.91 | $16.81 | $16.83 | $11.50 | 112,880 |
| 2018-04-25 | $16.84 | $16.86 | $16.78 | $16.79 | $11.47 | 70,517 |
| 2018-04-24 | $16.85 | $16.90 | $16.83 | $16.87 | $11.53 | 136,665 |
| 2018-04-23 | $16.78 | $16.86 | $16.76 | $16.86 | $11.52 | 164,719 |
| 2018-04-20 | $16.87 | $16.89 | $16.72 | $16.76 | $11.45 | 121,350 |
| 2018-04-19 | $16.87 | $16.88 | $16.78 | $16.85 | $11.51 | 129,933 |
| 2018-04-18 | $16.95 | $16.96 | $16.85 | $16.87 | $11.53 | 107,920 |
| 2018-04-17 | $16.99 | $16.99 | $16.91 | $16.96 | $11.59 | 123,385 |
| 2018-04-16 | $16.85 | $16.96 | $16.83 | $16.96 | $11.59 | 95,382 |
| 2018-04-13 | $16.94 | $16.94 | $16.76 | $16.78 | $11.47 | 144,445 |
| 2018-04-12 | $17.05 | $17.08 | $16.99 | $17.04 | $11.56 | 109,999 |
| 2018-04-11 | $16.96 | $17.04 | $16.93 | $17.03 | $11.56 | 99,780 |
| 2018-04-10 | $16.96 | $16.99 | $16.91 | $16.95 | $11.50 | 83,469 |
| 2018-04-09 | $16.81 | $16.95 | $16.77 | $16.95 | $11.50 | 88,523 |
| 2018-04-06 | $16.87 | $16.89 | $16.69 | $16.76 | $11.37 | 130,967 |
| 2018-04-05 | $16.90 | $16.96 | $16.83 | $16.88 | $11.45 | 112,949 |
| 2018-04-04 | $16.80 | $16.92 | $16.78 | $16.88 | $11.45 | 61,193 |
| 2018-04-03 | $16.80 | $16.86 | $16.77 | $16.83 | $11.42 | 79,388 |
| 2018-04-02 | $16.78 | $16.85 | $16.75 | $16.80 | $11.40 | 140,601 |
| 2018-03-29 | $16.78 | $16.83 | $16.74 | $16.79 | $11.39 | 163,118 |
| 2018-03-28 | $16.73 | $16.76 | $16.71 | $16.74 | $11.36 | 91,408 |
| 2018-03-27 | $16.74 | $16.76 | $16.67 | $16.73 | $11.35 | 148,156 |
| 2018-03-26 | $16.80 | $16.80 | $16.56 | $16.71 | $11.34 | 143,879 |
| 2018-03-23 | $16.74 | $16.76 | $16.65 | $16.70 | $11.33 | 97,161 |
| 2018-03-22 | $16.72 | $16.79 | $16.67 | $16.71 | $11.34 | 123,456 |
| 2018-03-21 | $16.74 | $16.76 | $16.68 | $16.74 | $11.36 | 154,296 |
| 2018-03-20 | $16.80 | $16.84 | $16.61 | $16.77 | $11.38 | 221,387 |
| 2018-03-19 | $16.93 | $16.93 | $16.72 | $16.81 | $11.41 | 285,107 |
| 2018-03-16 | $17.25 | $17.25 | $16.91 | $16.94 | $11.49 | 394,483 |
| 2018-03-15 | $17.36 | $17.36 | $17.24 | $17.29 | $11.73 | 73,244 |
| 2018-03-14 | $17.40 | $17.40 | $17.32 | $17.34 | $11.77 | 57,463 |
| 2018-03-13 | $17.52 | $17.57 | $17.45 | $17.46 | $11.77 | 103,328 |
| 2018-03-12 | $17.48 | $17.55 | $17.46 | $17.50 | $11.80 | 54,569 |
| 2018-03-09 | $17.43 | $17.47 | $17.39 | $17.45 | $11.76 | 49,189 |
| 2018-03-08 | $17.38 | $17.44 | $17.36 | $17.38 | $11.71 | 67,051 |
| 2018-03-07 | $17.33 | $17.37 | $17.32 | $17.37 | $11.71 | 86,408 |
| 2018-03-06 | $17.31 | $17.34 | $17.29 | $17.33 | $11.68 | 71,924 |
| 2018-03-05 | $17.28 | $17.36 | $17.26 | $17.28 | $11.65 | 87,583 |
| 2018-03-02 | $17.28 | $17.40 | $17.27 | $17.28 | $11.65 | 141,856 |
| 2018-03-01 | $17.36 | $17.45 | $17.30 | $17.30 | $11.66 | 117,582 |
| 2018-02-28 | $17.38 | $17.46 | $17.32 | $17.33 | $11.68 | 157,012 |
| 2018-02-27 | $17.42 | $17.43 | $17.34 | $17.38 | $11.71 | 102,167 |
| 2018-02-26 | $17.48 | $17.50 | $17.40 | $17.40 | $11.73 | 84,135 |
| 2018-02-23 | $17.40 | $17.48 | $17.40 | $17.44 | $11.76 | 32,428 |
| 2018-02-22 | $17.41 | $17.43 | $17.38 | $17.38 | $11.71 | 100,677 |
| 2018-02-21 | $17.37 | $17.45 | $17.37 | $17.41 | $11.73 | 82,228 |
| 2018-02-20 | $17.41 | $17.41 | $17.34 | $17.37 | $11.71 | 108,897 |
| 2018-02-16 | $17.43 | $17.43 | $17.35 | $17.42 | $11.74 | 113,167 |
| 2018-02-15 | $17.41 | $17.43 | $17.33 | $17.42 | $11.74 | 118,125 |
| 2018-02-14 | $17.38 | $17.40 | $17.32 | $17.38 | $11.71 | 109,348 |
| 2018-02-13 | $17.51 | $17.57 | $17.46 | $17.55 | $11.75 | 88,626 |
| 2018-02-12 | $17.51 | $17.53 | $17.41 | $17.51 | $11.72 | 110,741 |
| 2018-02-09 | $17.53 | $17.57 | $17.17 | $17.43 | $11.67 | 233,942 |
| 2018-02-08 | $17.67 | $17.69 | $17.51 | $17.53 | $11.74 | 137,784 |
| 2018-02-07 | $17.55 | $17.73 | $17.55 | $17.61 | $11.79 | 154,837 |
| 2018-02-06 | $17.33 | $17.64 | $17.33 | $17.61 | $11.79 | 225,541 |
| 2018-02-05 | $17.69 | $17.71 | $17.28 | $17.40 | $11.65 | 282,410 |
| 2018-02-02 | $17.70 | $17.72 | $17.64 | $17.72 | $11.86 | 200,099 |
| 2018-02-01 | $17.76 | $17.85 | $17.74 | $17.77 | $11.90 | 137,964 |
| 2018-01-31 | $18.02 | $18.03 | $17.75 | $17.75 | $11.88 | 200,355 |
| 2018-01-30 | $17.92 | $17.96 | $17.80 | $17.88 | $11.97 | 216,119 |
| 2018-01-29 | $18.07 | $18.09 | $17.95 | $17.96 | $12.02 | 119,659 |
| 2018-01-26 | $18.11 | $18.17 | $18.05 | $18.09 | $12.11 | 102,709 |
| 2018-01-25 | $18.24 | $18.26 | $18.05 | $18.07 | $12.10 | 139,738 |
| 2018-01-24 | $18.19 | $18.24 | $18.18 | $18.20 | $12.19 | 105,773 |
| 2018-01-23 | $18.13 | $18.18 | $18.12 | $18.16 | $12.16 | 61,093 |
| 2018-01-22 | $18.18 | $18.22 | $18.08 | $18.12 | $12.13 | 90,837 |
| 2018-01-19 | $18.13 | $18.19 | $18.09 | $18.16 | $12.16 | 245,458 |
| 2018-01-18 | $18.06 | $18.19 | $18.00 | $18.13 | $12.14 | 192,914 |
| 2018-01-17 | $18.30 | $18.35 | $17.89 | $18.06 | $12.09 | 281,419 |
| 2018-01-16 | $18.33 | $18.33 | $18.25 | $18.29 | $12.25 | 107,820 |
| 2018-01-12 | $18.20 | $18.28 | $18.18 | $18.26 | $12.23 | 80,595 |
| 2018-01-11 | $18.21 | $18.31 | $18.15 | $18.15 | $12.15 | 126,229 |
| 2018-01-10 | $18.27 | $18.28 | $18.14 | $18.26 | $12.23 | 138,097 |
| 2018-01-09 | $18.36 | $18.37 | $18.22 | $18.29 | $12.25 | 138,577 |
| 2018-01-08 | $18.22 | $18.33 | $18.21 | $18.27 | $12.23 | 106,538 |
| 2018-01-05 | $18.26 | $18.28 | $18.22 | $18.27 | $12.23 | 85,564 |
| 2018-01-04 | $18.13 | $18.26 | $18.10 | $18.19 | $12.18 | 120,014 |
| 2018-01-03 | $18.15 | $18.17 | $18.07 | $18.08 | $12.11 | 173,754 |
| 2018-01-02 | $18.20 | $18.20 | $18.03 | $18.03 | $12.07 | 176,613 |
| 2017-12-29 | $18.18 | $18.18 | $18.10 | $18.15 | $12.15 | 145,681 |
| 2017-12-28 | $18.15 | $18.19 | $18.09 | $18.19 | $12.18 | 120,515 |
| 2017-12-27 | $18.23 | $18.28 | $18.17 | $18.28 | $12.07 | 103,139 |
| 2017-12-26 | $18.32 | $18.34 | $18.20 | $18.23 | $12.04 | 72,046 |
| 2017-12-22 | $18.16 | $18.29 | $18.16 | $18.28 | $12.07 | 121,180 |
| 2017-12-21 | $18.13 | $18.15 | $18.04 | $18.14 | $11.98 | 121,853 |
| 2017-12-20 | $18.10 | $18.17 | $18.07 | $18.11 | $11.96 | 160,750 |
| 2017-12-19 | $18.19 | $18.19 | $18.08 | $18.10 | $11.96 | 105,045 |
| 2017-12-18 | $18.10 | $18.19 | $18.09 | $18.19 | $12.02 | 94,669 |
| 2017-12-15 | $18.01 | $18.09 | $18.01 | $18.04 | $11.92 | 91,131 |
| 2017-12-14 | $18.04 | $18.07 | $17.96 | $18.03 | $11.91 | 161,521 |
| 2017-12-13 | $17.98 | $18.03 | $17.93 | $18.02 | $11.90 | 134,178 |
| 2017-12-12 | $18.08 | $18.08 | $17.99 | $18.00 | $11.89 | 101,708 |
| 2017-12-11 | $18.00 | $18.10 | $17.98 | $18.09 | $11.95 | 112,003 |
| 2017-12-08 | $18.20 | $18.20 | $18.03 | $18.14 | $11.91 | 175,044 |
| 2017-12-07 | $18.16 | $18.22 | $18.06 | $18.22 | $11.96 | 119,977 |
| 2017-12-06 | $18.21 | $18.26 | $18.14 | $18.22 | $11.96 | 101,516 |
| 2017-12-05 | $18.14 | $18.21 | $18.14 | $18.21 | $11.95 | 78,324 |
| 2017-12-04 | $18.10 | $18.20 | $18.09 | $18.20 | $11.94 | 154,763 |
| 2017-12-01 | $18.05 | $18.09 | $17.97 | $18.06 | $11.85 | 109,878 |
| 2017-11-30 | $18.03 | $18.08 | $17.91 | $17.96 | $11.79 | 170,513 |
| 2017-11-29 | $18.23 | $18.23 | $17.97 | $17.99 | $11.81 | 117,612 |
| 2017-11-28 | $18.13 | $18.21 | $18.03 | $18.21 | $11.95 | 100,126 |
| 2017-11-27 | $18.20 | $18.21 | $18.04 | $18.13 | $11.90 | 77,515 |
| 2017-11-24 | $18.18 | $18.19 | $18.12 | $18.19 | $11.94 | 38,146 |
| 2017-11-22 | $18.11 | $18.16 | $18.02 | $18.16 | $11.92 | 84,770 |
| 2017-11-21 | $18.16 | $18.22 | $17.97 | $18.08 | $11.87 | 109,393 |
| 2017-11-20 | $18.26 | $18.26 | $18.09 | $18.13 | $11.90 | 56,775 |
| 2017-11-17 | $18.18 | $18.24 | $18.16 | $18.24 | $11.97 | 72,710 |
| 2017-11-16 | $17.99 | $18.18 | $17.95 | $18.13 | $11.90 | 86,668 |
| 2017-11-15 | $17.82 | $17.94 | $17.55 | $17.94 | $11.77 | 172,809 |
| 2017-11-14 | $17.90 | $17.94 | $17.71 | $17.79 | $11.68 | 272,247 |
| 2017-11-13 | $18.32 | $18.34 | $18.07 | $18.12 | $11.81 | 196,464 |
| 2017-11-10 | $18.35 | $18.40 | $18.31 | $18.36 | $11.97 | 73,277 |
| 2017-11-09 | $18.33 | $18.37 | $18.24 | $18.37 | $11.98 | 119,036 |
| 2017-11-08 | $18.43 | $18.43 | $18.24 | $18.35 | $11.96 | 122,865 |
| 2017-11-07 | $18.52 | $18.57 | $18.38 | $18.42 | $12.01 | 156,466 |
| 2017-11-06 | $18.45 | $18.51 | $18.42 | $18.51 | $12.07 | 85,521 |
| 2017-11-03 | $18.44 | $18.45 | $18.36 | $18.43 | $12.02 | 107,535 |
| 2017-11-02 | $18.50 | $18.55 | $18.40 | $18.43 | $12.02 | 80,308 |
| 2017-11-01 | $18.59 | $18.59 | $18.50 | $18.55 | $12.10 | 106,887 |
| 2017-10-31 | $18.59 | $18.59 | $18.55 | $18.55 | $12.10 | 98,600 |
| 2017-10-30 | $18.51 | $18.59 | $18.51 | $18.54 | $12.09 | 81,872 |
| 2017-10-27 | $18.53 | $18.58 | $18.45 | $18.51 | $12.07 | 101,739 |
| 2017-10-26 | $18.50 | $18.57 | $18.48 | $18.50 | $12.06 | 72,396 |
| 2017-10-25 | $18.62 | $18.62 | $18.45 | $18.48 | $12.05 | 88,917 |
| 2017-10-24 | $18.53 | $18.66 | $18.53 | $18.65 | $12.16 | 88,977 |
| 2017-10-23 | $18.47 | $18.64 | $18.47 | $18.55 | $12.10 | 109,057 |
| 2017-10-20 | $18.50 | $18.51 | $18.42 | $18.46 | $12.04 | 121,493 |
| 2017-10-19 | $18.51 | $18.60 | $18.45 | $18.49 | $12.06 | 112,747 |
| 2017-10-18 | $18.57 | $18.60 | $18.52 | $18.53 | $12.08 | 90,209 |
| 2017-10-17 | $18.61 | $18.63 | $18.45 | $18.56 | $12.10 | 216,391 |
| 2017-10-16 | $18.51 | $18.62 | $18.45 | $18.62 | $12.14 | 172,510 |
| 2017-10-13 | $18.46 | $18.50 | $18.41 | $18.47 | $12.04 | 102,875 |
| 2017-10-12 | $18.66 | $18.66 | $18.54 | $18.58 | $12.04 | 153,834 |
| 2017-10-11 | $18.63 | $18.72 | $18.59 | $18.62 | $12.06 | 192,652 |
| 2017-10-10 | $18.68 | $18.69 | $18.62 | $18.65 | $12.08 | 113,449 |
| 2017-10-09 | $18.66 | $18.72 | $18.62 | $18.64 | $12.08 | 70,129 |
| 2017-10-06 | $18.60 | $18.67 | $18.59 | $18.66 | $12.09 | 82,748 |
| 2017-10-05 | $18.65 | $18.68 | $18.56 | $18.59 | $12.05 | 130,687 |
| 2017-10-04 | $18.74 | $18.76 | $18.63 | $18.64 | $12.08 | 89,241 |
| 2017-10-03 | $18.71 | $18.76 | $18.70 | $18.73 | $12.14 | 110,067 |
| 2017-10-02 | $18.73 | $18.76 | $18.62 | $18.68 | $12.10 | 154,776 |
| 2017-09-29 | $18.71 | $18.77 | $18.65 | $18.70 | $12.12 | 147,446 |
| 2017-09-28 | $18.59 | $18.73 | $18.56 | $18.71 | $12.12 | 103,519 |
| 2017-09-27 | $18.60 | $18.64 | $18.51 | $18.60 | $12.05 | 108,124 |
| 2017-09-26 | $18.62 | $18.63 | $18.51 | $18.58 | $12.04 | 194,746 |
| 2017-09-25 | $18.54 | $18.60 | $18.50 | $18.60 | $12.05 | 92,837 |
| 2017-09-22 | $18.54 | $18.56 | $18.49 | $18.51 | $11.99 | 135,358 |
| 2017-09-21 | $18.54 | $18.57 | $18.49 | $18.52 | $12.00 | 55,832 |
| 2017-09-20 | $18.49 | $18.55 | $18.46 | $18.53 | $12.01 | 97,573 |
| 2017-09-19 | $18.44 | $18.55 | $18.42 | $18.47 | $11.97 | 163,027 |
| 2017-09-18 | $18.42 | $18.47 | $18.40 | $18.42 | $11.94 | 136,048 |
| 2017-09-15 | $18.45 | $18.47 | $18.39 | $18.40 | $11.92 | 58,989 |
| 2017-09-14 | $18.39 | $18.44 | $18.36 | $18.44 | $11.95 | 85,768 |
| 2017-09-13 | $18.40 | $18.50 | $18.39 | $18.45 | $11.88 | 148,034 |
| 2017-09-12 | $18.37 | $18.43 | $18.36 | $18.42 | $11.86 | 94,358 |
| 2017-09-11 | $18.34 | $18.38 | $18.27 | $18.37 | $11.83 | 114,699 |
| 2017-09-08 | $18.43 | $18.44 | $18.29 | $18.29 | $11.78 | 123,017 |
| 2017-09-07 | $18.43 | $18.45 | $18.38 | $18.39 | $11.84 | 111,438 |
| 2017-09-06 | $18.39 | $18.43 | $18.36 | $18.43 | $11.87 | 61,463 |
| 2017-09-05 | $18.41 | $18.49 | $18.34 | $18.35 | $11.81 | 216,477 |
| 2017-09-01 | $18.44 | $18.54 | $18.43 | $18.54 | $11.94 | 82,300 |
| 2017-08-31 | $18.48 | $18.49 | $18.38 | $18.39 | $11.84 | 112,211 |
| 2017-08-30 | $18.39 | $18.48 | $18.37 | $18.46 | $11.89 | 72,874 |
| 2017-08-29 | $18.37 | $18.44 | $18.37 | $18.39 | $11.84 | 158,176 |
| 2017-08-28 | $18.30 | $18.40 | $18.30 | $18.40 | $11.85 | 93,277 |
| 2017-08-25 | $18.34 | $18.35 | $18.26 | $18.26 | $11.76 | 52,905 |
| 2017-08-24 | $18.30 | $18.33 | $18.27 | $18.29 | $11.78 | 46,604 |
| 2017-08-23 | $18.14 | $18.30 | $18.14 | $18.29 | $11.78 | 152,203 |
| 2017-08-22 | $18.18 | $18.25 | $18.13 | $18.13 | $11.67 | 71,602 |
| 2017-08-21 | $18.13 | $18.17 | $18.08 | $18.17 | $11.70 | 99,315 |
| 2017-08-18 | $18.02 | $18.13 | $17.99 | $18.13 | $11.67 | 106,930 |
| 2017-08-17 | $18.09 | $18.11 | $17.98 | $18.01 | $11.60 | 82,054 |
| 2017-08-16 | $18.10 | $18.14 | $18.06 | $18.09 | $11.65 | 143,078 |
| 2017-08-15 | $18.13 | $18.17 | $18.05 | $18.05 | $11.62 | 68,471 |
| 2017-08-14 | $18.04 | $18.15 | $18.04 | $18.07 | $11.63 | 99,362 |
| 2017-08-11 | $17.88 | $18.09 | $17.79 | $17.95 | $11.56 | 125,666 |
| 2017-08-10 | $18.23 | $18.23 | $17.81 | $17.93 | $11.47 | 263,952 |
| 2017-08-09 | $18.34 | $18.38 | $18.19 | $18.23 | $11.66 | 168,219 |
| 2017-08-08 | $18.49 | $18.49 | $18.30 | $18.35 | $11.74 | 128,818 |
| 2017-08-07 | $18.43 | $18.53 | $18.38 | $18.53 | $11.85 | 98,138 |
| 2017-08-04 | $18.49 | $18.51 | $18.37 | $18.39 | $11.76 | 84,233 |
| 2017-08-03 | $18.49 | $18.54 | $18.43 | $18.43 | $11.79 | 131,672 |
| 2017-08-02 | $18.47 | $18.50 | $18.40 | $18.48 | $11.82 | 84,139 |
| 2017-08-01 | $18.45 | $18.58 | $18.42 | $18.45 | $11.80 | 92,249 |
| 2017-07-31 | $18.45 | $18.49 | $18.41 | $18.48 | $11.82 | 96,013 |
| 2017-07-28 | $18.39 | $18.46 | $18.35 | $18.46 | $11.81 | 76,882 |
| 2017-07-27 | $18.34 | $18.40 | $18.32 | $18.40 | $11.77 | 79,762 |
| 2017-07-26 | $18.23 | $18.40 | $18.23 | $18.33 | $11.73 | 210,852 |
| 2017-07-25 | $18.26 | $18.31 | $18.12 | $18.28 | $11.69 | 143,987 |
| 2017-07-24 | $18.27 | $18.37 | $18.26 | $18.26 | $11.68 | 110,354 |
| 2017-07-21 | $18.22 | $18.35 | $18.21 | $18.33 | $11.73 | 126,164 |
| 2017-07-20 | $18.34 | $18.34 | $18.16 | $18.20 | $11.64 | 87,789 |
| 2017-07-19 | $18.24 | $18.24 | $18.12 | $18.24 | $11.67 | 118,057 |
| 2017-07-18 | $18.10 | $18.25 | $18.10 | $18.25 | $11.67 | 85,223 |
| 2017-07-17 | $18.15 | $18.18 | $18.05 | $18.10 | $11.58 | 71,591 |
| 2017-07-14 | $18.10 | $18.21 | $18.10 | $18.17 | $11.62 | 69,293 |
| 2017-07-13 | $18.08 | $18.14 | $18.06 | $18.07 | $11.56 | 76,024 |
| 2017-07-12 | $18.08 | $18.12 | $18.06 | $18.09 | $11.57 | 58,300 |
| 2017-07-11 | $18.14 | $18.16 | $18.12 | $18.14 | $11.53 | 47,959 |
| 2017-07-10 | $18.00 | $18.12 | $17.98 | $18.12 | $11.52 | 85,873 |
| 2017-07-07 | $17.95 | $18.02 | $17.93 | $17.93 | $11.40 | 115,524 |
| 2017-07-06 | $18.07 | $18.10 | $17.89 | $17.89 | $11.37 | 176,785 |
| 2017-07-05 | $18.20 | $18.25 | $18.06 | $18.10 | $11.50 | 162,628 |
| 2017-07-03 | $18.13 | $18.21 | $18.10 | $18.19 | $11.56 | 50,442 |
| 2017-06-30 | $17.98 | $18.15 | $17.98 | $18.13 | $11.52 | 167,393 |
| 2017-06-29 | $18.00 | $18.01 | $17.87 | $17.98 | $11.43 | 82,399 |
| 2017-06-28 | $17.97 | $18.02 | $17.95 | $18.00 | $11.44 | 87,197 |
| 2017-06-27 | $17.99 | $18.01 | $17.91 | $17.97 | $11.42 | 97,863 |
| 2017-06-26 | $17.93 | $18.00 | $17.89 | $17.99 | $11.43 | 129,940 |
| 2017-06-23 | $17.89 | $17.93 | $17.82 | $17.92 | $11.39 | 74,815 |
| 2017-06-22 | $17.84 | $17.93 | $17.84 | $17.89 | $11.37 | 87,059 |
| 2017-06-21 | $17.88 | $17.90 | $17.80 | $17.84 | $11.34 | 81,414 |
| 2017-06-20 | $17.80 | $17.87 | $17.78 | $17.87 | $11.36 | 134,353 |
| 2017-06-19 | $17.88 | $17.95 | $17.79 | $17.80 | $11.31 | 162,658 |
| 2017-06-16 | $17.95 | $17.95 | $17.74 | $17.83 | $11.33 | 111,603 |
| 2017-06-15 | $17.99 | $17.99 | $17.86 | $17.92 | $11.39 | 113,458 |
| 2017-06-14 | $17.89 | $18.03 | $17.89 | $18.00 | $11.44 | 138,140 |
| 2017-06-13 | $17.94 | $17.96 | $17.88 | $17.89 | $11.37 | 107,403 |
| 2017-06-12 | $18.01 | $18.06 | $17.97 | $18.06 | $11.40 | 103,488 |
| 2017-06-09 | $18.05 | $18.07 | $17.97 | $18.02 | $11.38 | 105,295 |
| 2017-06-08 | $17.99 | $18.08 | $17.95 | $18.03 | $11.39 | 96,675 |
| 2017-06-07 | $18.08 | $18.09 | $17.96 | $17.99 | $11.36 | 122,405 |
| 2017-06-06 | $18.05 | $18.10 | $18.02 | $18.09 | $11.42 | 101,223 |
| 2017-06-05 | $17.99 | $18.05 | $17.98 | $18.04 | $11.39 | 88,366 |
| 2017-06-02 | $18.00 | $18.05 | $17.98 | $18.02 | $11.38 | 96,388 |
| 2017-06-01 | $17.99 | $18.04 | $17.95 | $17.98 | $11.35 | 100,303 |
| 2017-05-31 | $17.96 | $17.99 | $17.93 | $17.99 | $11.36 | 103,120 |
| 2017-05-30 | $17.94 | $17.98 | $17.93 | $17.97 | $11.35 | 99,231 |
| 2017-05-26 | $17.95 | $17.97 | $17.86 | $17.96 | $11.34 | 106,362 |
| 2017-05-25 | $17.93 | $17.98 | $17.89 | $17.96 | $11.34 | 80,880 |
| 2017-05-24 | $17.81 | $17.93 | $17.81 | $17.93 | $11.32 | 99,546 |
| 2017-05-23 | $17.67 | $17.84 | $17.66 | $17.79 | $11.23 | 145,267 |
| 2017-05-22 | $17.62 | $17.72 | $17.60 | $17.66 | $11.15 | 114,068 |
| 2017-05-19 | $17.66 | $17.69 | $17.61 | $17.61 | $11.12 | 80,642 |
| 2017-05-18 | $17.65 | $17.73 | $17.48 | $17.65 | $11.15 | 68,925 |
| 2017-05-17 | $17.80 | $17.87 | $17.62 | $17.70 | $11.18 | 104,204 |
| 2017-05-16 | $17.84 | $17.89 | $17.82 | $17.84 | $11.27 | 50,274 |
| 2017-05-15 | $17.85 | $17.91 | $17.82 | $17.86 | $11.28 | 89,986 |
| 2017-05-12 | $17.69 | $17.79 | $17.66 | $17.79 | $11.23 | 51,681 |
| 2017-05-11 | $17.65 | $17.69 | $17.48 | $17.69 | $11.17 | 150,436 |
| 2017-05-10 | $17.81 | $17.85 | $17.75 | $17.77 | $11.15 | 95,788 |
| 2017-05-09 | $17.94 | $17.98 | $17.78 | $17.81 | $11.17 | 130,012 |
| 2017-05-08 | $17.96 | $17.98 | $17.91 | $17.92 | $11.24 | 85,736 |
| 2017-05-05 | $17.87 | $18.03 | $17.87 | $17.99 | $11.29 | 97,695 |
| 2017-05-04 | $17.84 | $17.89 | $17.74 | $17.86 | $11.20 | 137,975 |
| 2017-05-03 | $17.85 | $17.92 | $17.76 | $17.82 | $11.18 | 114,193 |
| 2017-05-02 | $17.79 | $17.89 | $17.78 | $17.82 | $11.18 | 113,418 |
| 2017-05-01 | $17.94 | $17.97 | $17.71 | $17.80 | $11.17 | 216,778 |
| 2017-04-28 | $17.73 | $17.98 | $17.71 | $17.98 | $11.28 | 151,058 |
| 2017-04-27 | $17.65 | $17.75 | $17.63 | $17.73 | $11.12 | 84,957 |
| 2017-04-26 | $17.56 | $17.66 | $17.56 | $17.63 | $11.06 | 63,367 |
| 2017-04-25 | $17.63 | $17.72 | $17.53 | $17.55 | $11.01 | 112,628 |
| 2017-04-24 | $17.65 | $17.69 | $17.59 | $17.62 | $11.05 | 85,785 |
| 2017-04-21 | $17.56 | $17.64 | $17.48 | $17.64 | $11.07 | 128,534 |
| 2017-04-20 | $17.50 | $17.63 | $17.48 | $17.61 | $11.05 | 74,715 |
| 2017-04-19 | $17.47 | $17.53 | $17.45 | $17.48 | $10.97 | 59,135 |
| 2017-04-18 | $17.44 | $17.47 | $17.41 | $17.44 | $10.94 | 76,516 |
| 2017-04-17 | $17.53 | $17.53 | $17.42 | $17.47 | $10.96 | 98,297 |
| 2017-04-13 | $17.41 | $17.53 | $17.41 | $17.50 | $10.98 | 84,560 |
| 2017-04-12 | $17.58 | $17.59 | $17.35 | $17.44 | $10.94 | 218,048 |
| 2017-04-11 | $17.58 | $17.62 | $17.54 | $17.58 | $11.03 | 88,857 |
| 2017-04-10 | $17.45 | $17.70 | $17.45 | $17.66 | $11.01 | 199,758 |
| 2017-04-07 | $17.36 | $17.49 | $17.35 | $17.46 | $10.88 | 101,612 |
| 2017-04-06 | $17.45 | $17.48 | $17.33 | $17.38 | $10.83 | 120,592 |
| 2017-04-05 | $17.43 | $17.52 | $17.39 | $17.48 | $10.89 | 74,901 |
| 2017-04-04 | $17.42 | $17.43 | $17.36 | $17.40 | $10.84 | 79,604 |
| 2017-04-03 | $17.36 | $17.46 | $17.36 | $17.46 | $10.88 | 84,265 |
| 2017-03-31 | $17.33 | $17.42 | $17.31 | $17.31 | $10.79 | 140,572 |
| 2017-03-30 | $17.43 | $17.44 | $17.31 | $17.34 | $10.81 | 105,769 |
| 2017-03-29 | $17.33 | $17.44 | $17.32 | $17.41 | $10.85 | 106,570 |
| 2017-03-28 | $17.25 | $17.36 | $17.25 | $17.30 | $10.78 | 102,014 |
| 2017-03-27 | $17.24 | $17.25 | $17.20 | $17.23 | $10.74 | 63,462 |
| 2017-03-24 | $17.19 | $17.26 | $17.18 | $17.26 | $10.76 | 110,197 |
| 2017-03-23 | $17.17 | $17.20 | $17.11 | $17.17 | $10.70 | 93,069 |
| 2017-03-22 | $17.01 | $17.19 | $17.01 | $17.18 | $10.71 | 127,549 |
| 2017-03-21 | $17.18 | $17.20 | $17.04 | $17.04 | $10.62 | 97,907 |
| 2017-03-20 | $17.13 | $17.17 | $17.11 | $17.17 | $10.70 | 119,866 |
| 2017-03-17 | $17.06 | $17.11 | $17.04 | $17.09 | $10.65 | 79,607 |
| 2017-03-16 | $16.96 | $17.08 | $16.91 | $17.04 | $10.62 | 189,615 |
| 2017-03-15 | $16.90 | $16.98 | $16.70 | $16.93 | $10.55 | 281,908 |
| 2017-03-14 | $16.84 | $16.92 | $16.81 | $16.87 | $10.51 | 83,478 |
| 2017-03-13 | $16.94 | $16.98 | $16.83 | $16.85 | $10.50 | 121,689 |
| 2017-03-10 | $17.12 | $17.16 | $17.05 | $17.10 | $10.58 | 171,971 |
| 2017-03-09 | $17.31 | $17.31 | $17.04 | $17.06 | $10.56 | 240,919 |
| 2017-03-08 | $17.44 | $17.48 | $17.25 | $17.35 | $10.74 | 119,705 |
| 2017-03-07 | $17.44 | $17.53 | $17.44 | $17.48 | $10.82 | 91,209 |
| 2017-03-06 | $17.50 | $17.57 | $17.39 | $17.46 | $10.81 | 120,363 |
| 2017-03-03 | $17.55 | $17.58 | $17.44 | $17.49 | $10.82 | 105,705 |
| 2017-03-02 | $17.59 | $17.60 | $17.51 | $17.51 | $10.84 | 76,874 |
| 2017-03-01 | $17.56 | $17.64 | $17.56 | $17.60 | $10.89 | 95,151 |
| 2017-02-28 | $17.53 | $17.57 | $17.49 | $17.51 | $10.84 | 145,091 |
| 2017-02-27 | $17.53 | $17.53 | $17.45 | $17.47 | $10.81 | 92,772 |
| 2017-02-24 | $17.47 | $17.52 | $17.45 | $17.49 | $10.82 | 105,066 |
| 2017-02-23 | $17.38 | $17.48 | $17.36 | $17.48 | $10.82 | 116,554 |
| 2017-02-22 | $17.17 | $17.39 | $17.17 | $17.36 | $10.74 | 149,492 |
| 2017-02-21 | $17.15 | $17.24 | $17.15 | $17.23 | $10.66 | 131,147 |
| 2017-02-17 | $17.08 | $17.19 | $17.03 | $17.19 | $10.64 | 87,643 |
| 2017-02-16 | $17.23 | $17.24 | $17.05 | $17.05 | $10.55 | 136,543 |
| 2017-02-15 | $17.22 | $17.27 | $17.18 | $17.23 | $10.66 | 117,138 |
| 2017-02-14 | $17.13 | $17.27 | $17.13 | $17.26 | $10.68 | 88,028 |
| 2017-02-13 | $17.22 | $17.25 | $17.13 | $17.13 | $10.60 | 125,148 |
| 2017-02-10 | $17.38 | $17.50 | $17.27 | $17.29 | $10.63 | 180,191 |
| 2017-02-09 | $17.37 | $17.40 | $17.36 | $17.37 | $10.68 | 89,657 |
| 2017-02-08 | $17.34 | $17.38 | $17.30 | $17.37 | $10.68 | 108,045 |
| 2017-02-07 | $17.30 | $17.41 | $17.27 | $17.38 | $10.68 | 104,227 |
| 2017-02-06 | $17.27 | $17.33 | $17.25 | $17.29 | $10.63 | 90,361 |
| 2017-02-03 | $17.19 | $17.29 | $17.16 | $17.25 | $10.60 | 116,835 |
| 2017-02-02 | $17.23 | $17.23 | $17.13 | $17.13 | $10.53 | 93,668 |
| 2017-02-01 | $17.19 | $17.25 | $17.10 | $17.21 | $10.58 | 120,571 |
| 2017-01-31 | $17.06 | $17.17 | $17.06 | $17.17 | $10.55 | 160,126 |
| 2017-01-30 | $17.07 | $17.11 | $17.05 | $17.09 | $10.51 | 141,226 |
| 2017-01-27 | $17.03 | $17.10 | $17.00 | $17.05 | $10.48 | 127,522 |
| 2017-01-26 | $17.02 | $17.08 | $17.00 | $17.03 | $10.47 | 115,954 |
| 2017-01-25 | $17.12 | $17.14 | $16.96 | $16.98 | $10.44 | 151,636 |
| 2017-01-24 | $16.96 | $17.06 | $16.95 | $17.05 | $10.48 | 193,365 |
| 2017-01-23 | $16.86 | $16.97 | $16.86 | $16.93 | $10.41 | 93,909 |
| 2017-01-20 | $16.92 | $16.92 | $16.80 | $16.84 | $10.35 | 75,388 |
| 2017-01-19 | $17.00 | $17.02 | $16.86 | $16.87 | $10.37 | 132,907 |
| 2017-01-18 | $16.95 | $17.00 | $16.88 | $17.00 | $10.45 | 160,901 |
| 2017-01-17 | $16.99 | $17.00 | $16.89 | $16.89 | $10.38 | 151,086 |
| 2017-01-13 | $16.97 | $17.01 | $16.94 | $16.98 | $10.44 | 122,239 |
| 2017-01-12 | $16.90 | $16.96 | $16.84 | $16.94 | $10.41 | 144,040 |
| 2017-01-11 | $16.84 | $16.90 | $16.83 | $16.90 | $10.39 | 121,800 |
| 2017-01-10 | $16.89 | $16.90 | $16.77 | $16.81 | $10.33 | 190,256 |
| 2017-01-09 | $16.83 | $16.94 | $16.81 | $16.87 | $10.37 | 225,954 |
| 2017-01-06 | $16.76 | $16.84 | $16.74 | $16.79 | $10.32 | 193,235 |
| 2017-01-05 | $16.77 | $16.78 | $16.73 | $16.76 | $10.30 | 439,170 |
| 2017-01-04 | $16.70 | $16.76 | $16.69 | $16.76 | $10.30 | 531,064 |
| 2017-01-03 | $16.55 | $16.70 | $16.55 | $16.70 | $10.27 | 471,608 |
| 2016-12-30 | $16.45 | $16.54 | $16.44 | $16.48 | $10.13 | 142,014 |
| 2016-12-29 | $16.38 | $16.49 | $16.38 | $16.45 | $10.11 | 154,027 |
| 2016-12-28 | $16.29 | $16.49 | $16.25 | $16.37 | $10.06 | 341,305 |
| 2016-12-27 | $16.60 | $16.79 | $16.55 | $16.66 | $9.95 | 288,695 |
| 2016-12-23 | $16.53 | $16.60 | $16.52 | $16.58 | $9.90 | 137,076 |
| 2016-12-22 | $16.45 | $16.54 | $16.45 | $16.51 | $9.86 | 248,356 |
| 2016-12-21 | $16.44 | $16.50 | $16.35 | $16.44 | $9.81 | 394,424 |
| 2016-12-20 | $16.49 | $16.62 | $16.49 | $16.49 | $9.84 | 268,214 |
| 2016-12-19 | $16.43 | $16.50 | $16.42 | $16.49 | $9.84 | 114,257 |
| 2016-12-16 | $16.37 | $16.45 | $16.33 | $16.45 | $9.82 | 140,544 |
| 2016-12-15 | $16.34 | $16.37 | $16.28 | $16.37 | $9.77 | 87,856 |
| 2016-12-14 | $16.35 | $16.41 | $16.30 | $16.32 | $9.74 | 155,673 |
| 2016-12-13 | $16.34 | $16.39 | $16.33 | $16.34 | $9.75 | 181,321 |
| 2016-12-12 | $16.32 | $16.37 | $16.28 | $16.34 | $9.75 | 209,871 |
| 2016-12-09 | $16.27 | $16.36 | $16.24 | $16.30 | $9.73 | 151,177 |
| 2016-12-08 | $16.22 | $16.29 | $16.13 | $16.26 | $9.71 | 180,967 |
| 2016-12-07 | $16.34 | $16.39 | $16.29 | $16.35 | $9.69 | 244,672 |
| 2016-12-06 | $16.27 | $16.34 | $16.20 | $16.29 | $9.66 | 134,340 |
| 2016-12-05 | $16.23 | $16.24 | $16.17 | $16.23 | $9.62 | 91,011 |
| 2016-12-02 | $16.04 | $16.20 | $16.04 | $16.20 | $9.60 | 73,010 |
| 2016-12-01 | $16.06 | $16.12 | $15.99 | $16.06 | $9.52 | 154,528 |
| 2016-11-30 | $16.21 | $16.24 | $16.12 | $16.12 | $9.55 | 144,802 |
| 2016-11-29 | $16.26 | $16.26 | $16.20 | $16.22 | $9.61 | 88,090 |
| 2016-11-28 | $16.26 | $16.28 | $16.23 | $16.26 | $9.64 | 83,727 |
| 2016-11-25 | $16.26 | $16.27 | $16.18 | $16.21 | $9.61 | 38,892 |
| 2016-11-23 | $16.20 | $16.25 | $16.11 | $16.21 | $9.61 | 126,274 |
| 2016-11-22 | $16.24 | $16.29 | $16.21 | $16.28 | $9.65 | 101,114 |
| 2016-11-21 | $16.04 | $16.27 | $16.04 | $16.19 | $9.60 | 146,125 |
| 2016-11-18 | $15.96 | $16.08 | $15.96 | $16.05 | $9.51 | 88,042 |
| 2016-11-17 | $15.96 | $16.03 | $15.94 | $16.00 | $9.48 | 83,742 |
| 2016-11-16 | $16.00 | $16.02 | $15.79 | $15.99 | $9.48 | 174,741 |
| 2016-11-15 | $15.74 | $15.97 | $15.74 | $15.97 | $9.47 | 192,347 |
| 2016-11-14 | $15.71 | $15.76 | $15.52 | $15.68 | $9.29 | 333,660 |
| 2016-11-11 | $15.85 | $15.89 | $15.72 | $15.78 | $9.35 | 248,954 |
| 2016-11-10 | $16.20 | $16.20 | $15.84 | $15.92 | $9.44 | 331,238 |
| 2016-11-09 | $16.31 | $16.45 | $15.69 | $16.34 | $9.61 | 315,250 |
| 2016-11-08 | $16.45 | $16.49 | $16.39 | $16.48 | $9.70 | 78,973 |
| 2016-11-07 | $16.45 | $16.58 | $16.43 | $16.46 | $9.69 | 172,616 |
| 2016-11-04 | $16.40 | $16.50 | $16.36 | $16.36 | $9.63 | 90,801 |
| 2016-11-03 | $16.48 | $16.52 | $16.40 | $16.43 | $9.67 | 80,656 |
| 2016-11-02 | $16.54 | $16.63 | $16.42 | $16.45 | $9.68 | 170,137 |
| 2016-11-01 | $16.80 | $16.83 | $16.56 | $16.60 | $9.77 | 110,960 |
| 2016-10-31 | $16.78 | $16.87 | $16.73 | $16.76 | $9.86 | 105,548 |
| 2016-10-28 | $16.82 | $16.82 | $16.71 | $16.78 | $9.87 | 91,860 |
| 2016-10-27 | $16.89 | $16.89 | $16.77 | $16.77 | $9.87 | 94,967 |
| 2016-10-26 | $16.85 | $16.96 | $16.82 | $16.88 | $9.93 | 93,796 |
| 2016-10-25 | $16.83 | $16.91 | $16.82 | $16.87 | $9.93 | 87,456 |
| 2016-10-24 | $16.87 | $16.97 | $16.83 | $16.83 | $9.90 | 113,190 |
| 2016-10-21 | $16.76 | $16.87 | $16.76 | $16.86 | $9.92 | 81,479 |
| 2016-10-20 | $16.81 | $16.96 | $16.81 | $16.81 | $9.89 | 93,132 |
| 2016-10-19 | $16.75 | $16.90 | $16.75 | $16.84 | $9.91 | 88,170 |
| 2016-10-18 | $16.78 | $16.84 | $16.70 | $16.77 | $9.87 | 97,669 |
| 2016-10-17 | $16.87 | $16.89 | $16.62 | $16.74 | $9.85 | 124,597 |
| 2016-10-14 | $16.79 | $16.88 | $16.78 | $16.84 | $9.91 | 93,604 |
| 2016-10-13 | $16.81 | $16.82 | $16.74 | $16.74 | $9.85 | 97,667 |
| 2016-10-12 | $16.84 | $16.96 | $16.81 | $16.86 | $9.92 | 119,768 |
| 2016-10-11 | $17.04 | $17.04 | $16.93 | $16.97 | $9.92 | 165,874 |
| 2016-10-10 | $17.04 | $17.06 | $17.00 | $17.04 | $9.96 | 78,747 |
| 2016-10-07 | $16.99 | $17.15 | $16.96 | $17.00 | $9.93 | 95,343 |
| 2016-10-06 | $17.00 | $17.00 | $16.93 | $16.97 | $9.92 | 93,935 |
| 2016-10-05 | $16.99 | $17.04 | $16.97 | $16.99 | $9.93 | 125,803 |
| 2016-10-04 | $17.01 | $17.06 | $16.98 | $16.98 | $9.92 | 119,621 |
| 2016-10-03 | $17.07 | $17.09 | $16.98 | $17.01 | $9.94 | 180,624 |
| 2016-09-30 | $17.07 | $17.19 | $17.04 | $17.07 | $9.98 | 118,308 |
| 2016-09-29 | $17.20 | $17.25 | $16.97 | $17.01 | $9.94 | 278,314 |
| 2016-09-28 | $17.18 | $17.25 | $17.15 | $17.25 | $10.08 | 103,095 |
| 2016-09-27 | $17.10 | $17.28 | $17.07 | $17.13 | $10.01 | 96,956 |
| 2016-09-26 | $17.18 | $17.18 | $17.09 | $17.11 | $10.00 | 144,541 |
| 2016-09-23 | $17.15 | $17.18 | $17.04 | $17.18 | $10.04 | 184,083 |
| 2016-09-22 | $17.20 | $17.22 | $17.08 | $17.12 | $10.00 | 144,601 |
| 2016-09-21 | $16.96 | $17.09 | $16.90 | $17.06 | $9.97 | 203,377 |
| 2016-09-20 | $16.76 | $16.93 | $16.75 | $16.92 | $9.89 | 138,397 |
| 2016-09-19 | $16.70 | $16.77 | $16.67 | $16.70 | $9.76 | 161,249 |
| 2016-09-16 | $16.71 | $16.74 | $16.64 | $16.67 | $9.74 | 98,630 |
| 2016-09-15 | $16.52 | $16.76 | $16.51 | $16.71 | $9.76 | 144,150 |
| 2016-09-14 | $16.52 | $16.66 | $16.46 | $16.51 | $9.65 | 371,052 |
| 2016-09-13 | $16.77 | $16.84 | $16.50 | $16.53 | $9.66 | 365,329 |
| 2016-09-12 | $17.00 | $17.08 | $16.95 | $16.95 | $9.84 | 245,011 |
| 2016-09-09 | $17.34 | $17.34 | $16.97 | $17.10 | $9.92 | 167,076 |
| 2016-09-08 | $17.40 | $17.45 | $17.34 | $17.34 | $10.06 | 76,708 |
| 2016-09-07 | $17.20 | $17.43 | $17.20 | $17.42 | $10.11 | 156,992 |
| 2016-09-06 | $17.22 | $17.25 | $17.12 | $17.17 | $9.96 | 206,347 |
| 2016-09-02 | $17.10 | $17.21 | $17.05 | $17.15 | $9.95 | 114,233 |
| 2016-09-01 | $17.09 | $17.16 | $16.99 | $17.05 | $9.89 | 215,270 |
| 2016-08-31 | $17.25 | $17.29 | $17.11 | $17.11 | $9.93 | 86,802 |
| 2016-08-30 | $17.32 | $17.32 | $17.21 | $17.22 | $9.99 | 81,148 |
| 2016-08-29 | $17.21 | $17.28 | $17.21 | $17.28 | $10.03 | 67,170 |
| 2016-08-26 | $17.19 | $17.25 | $17.10 | $17.22 | $9.99 | 84,894 |
| 2016-08-25 | $17.14 | $17.19 | $17.13 | $17.19 | $9.97 | 152,805 |
| 2016-08-24 | $17.08 | $17.14 | $17.07 | $17.13 | $9.94 | 127,294 |
| 2016-08-23 | $17.06 | $17.06 | $16.98 | $17.05 | $9.89 | 178,357 |
| 2016-08-22 | $17.11 | $17.16 | $16.97 | $17.01 | $9.87 | 180,867 |
| 2016-08-19 | $17.17 | $17.20 | $17.09 | $17.12 | $9.93 | 86,533 |
| 2016-08-18 | $17.08 | $17.18 | $17.08 | $17.17 | $9.96 | 86,406 |
| 2016-08-17 | $17.14 | $17.14 | $17.07 | $17.08 | $9.91 | 140,960 |
| 2016-08-16 | $17.14 | $17.14 | $17.08 | $17.12 | $9.93 | 64,102 |
| 2016-08-15 | $17.10 | $17.14 | $17.07 | $17.12 | $9.93 | 61,713 |
| 2016-08-12 | $17.10 | $17.19 | $17.03 | $17.04 | $9.89 | 93,340 |
| 2016-08-11 | $17.16 | $17.18 | $17.06 | $17.06 | $9.90 | 111,870 |
| 2016-08-10 | $17.17 | $17.23 | $17.08 | $17.22 | $9.92 | 281,394 |
| 2016-08-09 | $17.07 | $17.18 | $17.05 | $17.13 | $9.87 | 122,761 |
| 2016-08-08 | $17.10 | $17.12 | $17.05 | $17.10 | $9.86 | 120,355 |
| 2016-08-05 | $17.03 | $17.12 | $16.98 | $17.07 | $9.84 | 116,877 |
| 2016-08-04 | $16.90 | $17.01 | $16.87 | $16.97 | $9.78 | 90,532 |
| 2016-08-03 | $16.85 | $16.95 | $16.81 | $16.88 | $9.73 | 94,547 |
| 2016-08-02 | $17.00 | $17.00 | $16.85 | $16.86 | $9.72 | 101,119 |
| 2016-08-01 | $17.09 | $17.09 | $16.95 | $17.01 | $9.80 | 102,743 |
| 2016-07-29 | $16.99 | $17.09 | $16.94 | $17.06 | $9.83 | 122,483 |
| 2016-07-28 | $16.88 | $17.00 | $16.85 | $16.98 | $9.79 | 143,583 |
| 2016-07-27 | $16.99 | $17.00 | $16.88 | $16.90 | $9.74 | 98,208 |
| 2016-07-26 | $16.97 | $17.00 | $16.91 | $16.94 | $9.76 | 87,159 |
| 2016-07-25 | $16.96 | $16.98 | $16.90 | $16.98 | $9.79 | 72,136 |
| 2016-07-22 | $16.95 | $17.00 | $16.91 | $17.00 | $9.80 | 61,960 |
| 2016-07-21 | $17.00 | $17.04 | $16.90 | $16.95 | $9.77 | 137,321 |
| 2016-07-20 | $16.94 | $17.00 | $16.92 | $17.00 | $9.80 | 115,116 |
| 2016-07-19 | $16.96 | $16.96 | $16.86 | $16.89 | $9.73 | 111,251 |
| 2016-07-18 | $16.86 | $16.97 | $16.86 | $16.95 | $9.77 | 142,124 |
| 2016-07-15 | $16.88 | $16.89 | $16.82 | $16.89 | $9.73 | 106,775 |
| 2016-07-14 | $16.89 | $16.93 | $16.81 | $16.93 | $9.76 | 189,879 |
| 2016-07-13 | $16.88 | $16.98 | $16.73 | $16.79 | $9.68 | 287,489 |
| 2016-07-12 | $17.12 | $17.13 | $17.02 | $17.08 | $9.69 | 144,444 |
| 2016-07-11 | $16.90 | $17.08 | $16.88 | $17.07 | $9.68 | 175,552 |
| 2016-07-08 | $16.82 | $16.94 | $16.79 | $16.92 | $9.60 | 136,371 |
| 2016-07-07 | $16.73 | $16.80 | $16.69 | $16.80 | $9.53 | 238,592 |
| 2016-07-06 | $16.46 | $16.73 | $16.46 | $16.68 | $9.46 | 195,023 |
| 2016-07-05 | $16.51 | $16.58 | $16.48 | $16.49 | $9.36 | 233,499 |
| 2016-07-01 | $16.56 | $16.59 | $16.48 | $16.54 | $9.38 | 202,302 |
| 2016-06-30 | $16.44 | $16.64 | $16.41 | $16.55 | $9.39 | 249,544 |
| 2016-06-29 | $16.46 | $16.56 | $16.40 | $16.40 | $9.30 | 241,174 |
| 2016-06-28 | $16.32 | $16.46 | $16.30 | $16.37 | $9.29 | 100,241 |
| 2016-06-27 | $16.35 | $16.41 | $16.23 | $16.23 | $9.21 | 164,420 |
| 2016-06-24 | $16.29 | $16.55 | $16.28 | $16.40 | $9.30 | 123,796 |
| 2016-06-23 | $16.54 | $16.66 | $16.51 | $16.59 | $9.41 | 141,416 |
| 2016-06-22 | $16.46 | $16.51 | $16.36 | $16.46 | $9.34 | 136,036 |
| 2016-06-21 | $16.50 | $16.57 | $16.45 | $16.47 | $9.34 | 90,460 |
| 2016-06-20 | $16.65 | $16.65 | $16.47 | $16.47 | $9.34 | 145,604 |
| 2016-06-17 | $16.53 | $16.62 | $16.39 | $16.57 | $9.40 | 97,292 |
| 2016-06-16 | $16.53 | $16.58 | $16.42 | $16.50 | $9.36 | 156,287 |
| 2016-06-15 | $16.58 | $16.63 | $16.50 | $16.57 | $9.40 | 89,693 |
| 2016-06-14 | $16.63 | $16.68 | $16.58 | $16.58 | $9.41 | 104,548 |
| 2016-06-13 | $16.75 | $16.78 | $16.63 | $16.66 | $9.45 | 119,614 |
| 2016-06-10 | $16.85 | $16.90 | $16.78 | $16.87 | $9.50 | 181,601 |
| 2016-06-09 | $16.78 | $16.92 | $16.75 | $16.91 | $9.53 | 320,245 |
| 2016-06-08 | $16.84 | $16.86 | $16.75 | $16.78 | $9.45 | 179,648 |
| 2016-06-07 | $16.85 | $16.91 | $16.79 | $16.85 | $9.49 | 127,244 |
| 2016-06-06 | $16.68 | $16.85 | $16.65 | $16.84 | $9.49 | 133,181 |
| 2016-06-03 | $16.52 | $16.68 | $16.52 | $16.68 | $9.40 | 138,896 |
| 2016-06-02 | $16.47 | $16.59 | $16.45 | $16.59 | $9.35 | 150,399 |
| 2016-06-01 | $16.50 | $16.54 | $16.48 | $16.50 | $9.30 | 108,584 |
| 2016-05-31 | $16.49 | $16.59 | $16.47 | $16.52 | $9.31 | 131,812 |
| 2016-05-27 | $16.43 | $16.55 | $16.43 | $16.47 | $9.28 | 66,109 |
| 2016-05-26 | $16.53 | $16.58 | $16.40 | $16.43 | $9.26 | 114,581 |
| 2016-05-25 | $16.50 | $16.59 | $16.44 | $16.48 | $9.28 | 283,062 |
| 2016-05-24 | $16.46 | $16.52 | $16.41 | $16.50 | $9.30 | 161,648 |
| 2016-05-23 | $16.42 | $16.44 | $16.40 | $16.40 | $9.24 | 84,279 |
| 2016-05-20 | $16.22 | $16.39 | $16.20 | $16.39 | $9.23 | 131,616 |
| 2016-05-19 | $16.30 | $16.32 | $16.16 | $16.18 | $9.12 | 223,361 |
| 2016-05-18 | $16.52 | $16.55 | $16.29 | $16.33 | $9.20 | 180,563 |
| 2016-05-17 | $16.47 | $16.56 | $16.43 | $16.50 | $9.30 | 232,912 |
| 2016-05-16 | $16.48 | $16.49 | $16.38 | $16.47 | $9.28 | 301,222 |
| 2016-05-13 | $16.34 | $16.55 | $16.28 | $16.33 | $9.20 | 198,686 |
| 2016-05-12 | $16.39 | $16.40 | $16.25 | $16.31 | $9.19 | 253,539 |
| 2016-05-11 | $16.43 | $16.46 | $16.40 | $16.42 | $9.18 | 334,518 |
| 2016-05-10 | $16.30 | $16.44 | $16.28 | $16.40 | $9.17 | 316,890 |
| 2016-05-09 | $16.22 | $16.32 | $16.22 | $16.28 | $9.11 | 402,496 |
| 2016-05-06 | $16.14 | $16.20 | $16.13 | $16.17 | $9.05 | 153,787 |
| 2016-05-05 | $16.11 | $16.18 | $16.11 | $16.15 | $9.03 | 118,450 |
| 2016-05-04 | $16.05 | $16.12 | $16.05 | $16.10 | $9.01 | 110,863 |
| 2016-05-03 | $16.11 | $16.15 | $16.05 | $16.13 | $9.02 | 153,824 |
| 2016-05-02 | $16.15 | $16.20 | $16.13 | $16.14 | $9.03 | 133,017 |
| 2016-04-29 | $16.17 | $16.18 | $16.13 | $16.15 | $9.03 | 91,352 |
| 2016-04-28 | $16.15 | $16.20 | $16.10 | $16.17 | $9.05 | 108,777 |
| 2016-04-27 | $16.12 | $16.17 | $16.10 | $16.16 | $9.04 | 85,908 |
| 2016-04-26 | $16.07 | $16.13 | $16.03 | $16.12 | $9.02 | 89,614 |
| 2016-04-25 | $16.10 | $16.15 | $16.02 | $16.07 | $8.99 | 93,503 |
| 2016-04-22 | $16.00 | $16.12 | $16.00 | $16.12 | $9.02 | 64,634 |
| 2016-04-21 | $15.95 | $16.05 | $15.93 | $16.02 | $8.96 | 101,579 |
| 2016-04-20 | $15.92 | $15.95 | $15.90 | $15.95 | $8.92 | 78,989 |
| 2016-04-19 | $15.86 | $15.92 | $15.82 | $15.92 | $8.91 | 60,834 |
| 2016-04-18 | $15.83 | $15.85 | $15.77 | $15.82 | $8.85 | 119,959 |
| 2016-04-15 | $15.81 | $15.87 | $15.76 | $15.82 | $8.85 | 96,573 |
| 2016-04-14 | $15.92 | $15.92 | $15.85 | $15.85 | $8.87 | 152,964 |
| 2016-04-13 | $15.85 | $15.94 | $15.75 | $15.89 | $8.89 | 191,951 |
| 2016-04-12 | $15.69 | $15.91 | $15.69 | $15.86 | $8.81 | 187,420 |
| 2016-04-11 | $15.70 | $15.77 | $15.69 | $15.71 | $8.72 | 115,593 |
| 2016-04-08 | $15.70 | $15.75 | $15.66 | $15.69 | $8.71 | 93,411 |
| 2016-04-07 | $15.66 | $15.72 | $15.61 | $15.66 | $8.70 | 76,405 |
| 2016-04-06 | $15.66 | $15.76 | $15.63 | $15.69 | $8.71 | 67,983 |
| 2016-04-05 | $15.67 | $15.72 | $15.62 | $15.62 | $8.67 | 68,893 |
| 2016-04-04 | $15.80 | $15.82 | $15.69 | $15.73 | $8.73 | 51,388 |
| 2016-04-01 | $15.78 | $15.79 | $15.70 | $15.79 | $8.77 | 62,020 |
| 2016-03-31 | $15.79 | $15.85 | $15.67 | $15.81 | $8.78 | 153,403 |
| 2016-03-30 | $15.69 | $15.77 | $15.69 | $15.76 | $8.75 | 75,894 |
| 2016-03-29 | $15.52 | $15.67 | $15.49 | $15.67 | $8.70 | 53,112 |
| 2016-03-28 | $15.61 | $15.64 | $15.52 | $15.57 | $8.65 | 52,606 |
| 2016-03-24 | $15.64 | $15.64 | $15.49 | $15.61 | $8.67 | 99,028 |
| 2016-03-23 | $15.72 | $15.74 | $15.64 | $15.69 | $8.71 | 106,120 |
| 2016-03-22 | $15.62 | $15.74 | $15.62 | $15.71 | $8.72 | 120,814 |
| 2016-03-21 | $15.59 | $15.68 | $15.56 | $15.66 | $8.70 | 110,114 |
| 2016-03-18 | $15.56 | $15.69 | $15.55 | $15.61 | $8.67 | 95,341 |
| 2016-03-17 | $15.49 | $15.60 | $15.48 | $15.59 | $8.66 | 83,365 |
| 2016-03-16 | $15.39 | $15.55 | $15.39 | $15.47 | $8.59 | 148,006 |
| 2016-03-15 | $15.36 | $15.50 | $15.35 | $15.43 | $8.57 | 184,077 |
| 2016-03-14 | $15.47 | $15.47 | $15.32 | $15.39 | $8.55 | 156,729 |
| 2016-03-11 | $15.46 | $15.57 | $15.46 | $15.51 | $8.61 | 119,339 |
| 2016-03-10 | $15.60 | $15.64 | $15.48 | $15.53 | $8.56 | 135,867 |
| 2016-03-09 | $15.56 | $15.70 | $15.56 | $15.57 | $8.58 | 126,112 |
| 2016-03-08 | $15.49 | $15.56 | $15.45 | $15.55 | $8.57 | 150,303 |
| 2016-03-07 | $15.45 | $15.55 | $15.45 | $15.51 | $8.55 | 150,171 |
| 2016-03-04 | $15.36 | $15.57 | $15.33 | $15.50 | $8.54 | 233,673 |
| 2016-03-03 | $15.26 | $15.39 | $15.26 | $15.31 | $8.44 | 141,950 |
| 2016-03-02 | $15.25 | $15.35 | $15.22 | $15.27 | $8.42 | 267,604 |
| 2016-03-01 | $15.21 | $15.33 | $15.16 | $15.30 | $8.43 | 146,292 |
| 2016-02-29 | $15.16 | $15.19 | $15.09 | $15.19 | $8.37 | 104,681 |
| 2016-02-26 | $15.06 | $15.14 | $15.05 | $15.14 | $8.34 | 64,540 |
| 2016-02-25 | $14.91 | $15.09 | $14.90 | $15.09 | $8.32 | 71,693 |
| 2016-02-24 | $14.85 | $14.96 | $14.84 | $14.94 | $8.23 | 159,501 |
| 2016-02-23 | $14.94 | $14.96 | $14.85 | $14.91 | $8.22 | 132,573 |
| 2016-02-22 | $15.00 | $15.00 | $14.93 | $14.94 | $8.23 | 122,498 |
| 2016-02-19 | $14.85 | $14.96 | $14.85 | $14.88 | $8.20 | 61,923 |
| 2016-02-18 | $14.80 | $14.99 | $14.80 | $14.90 | $8.21 | 145,664 |
| 2016-02-17 | $14.84 | $14.88 | $14.75 | $14.80 | $8.16 | 155,356 |
| 2016-02-16 | $14.83 | $14.85 | $14.73 | $14.80 | $8.16 | 46,515 |
| 2016-02-12 | $14.88 | $14.88 | $14.71 | $14.81 | $8.16 | 89,545 |
| 2016-02-11 | $14.81 | $14.83 | $14.70 | $14.80 | $8.16 | 106,710 |
| 2016-02-10 | $15.07 | $15.11 | $14.96 | $15.00 | $8.20 | 69,076 |
| 2016-02-09 | $14.98 | $15.09 | $14.95 | $15.09 | $8.25 | 126,110 |
| 2016-02-08 | $15.30 | $15.35 | $14.97 | $15.11 | $8.26 | 184,212 |
| 2016-02-05 | $15.44 | $15.44 | $15.35 | $15.39 | $8.42 | 74,684 |
| 2016-02-04 | $15.44 | $15.47 | $15.35 | $15.46 | $8.45 | 78,356 |
| 2016-02-03 | $15.51 | $15.51 | $15.38 | $15.44 | $8.44 | 76,986 |
| 2016-02-02 | $15.45 | $15.46 | $15.30 | $15.45 | $8.45 | 77,168 |
| 2016-02-01 | $15.36 | $15.47 | $15.28 | $15.47 | $8.46 | 52,146 |
| 2016-01-29 | $15.33 | $15.45 | $15.33 | $15.40 | $8.42 | 107,473 |
| 2016-01-28 | $15.29 | $15.38 | $15.28 | $15.31 | $8.37 | 79,810 |
| 2016-01-27 | $15.37 | $15.41 | $15.22 | $15.24 | $8.33 | 133,820 |
| 2016-01-26 | $15.26 | $15.43 | $15.25 | $15.42 | $8.43 | 230,388 |
| 2016-01-25 | $15.31 | $15.39 | $15.18 | $15.26 | $8.34 | 102,541 |
| 2016-01-22 | $15.35 | $15.40 | $15.31 | $15.34 | $8.39 | 94,127 |
| 2016-01-21 | $15.12 | $15.30 | $14.95 | $15.23 | $8.33 | 143,652 |
| 2016-01-20 | $15.13 | $15.13 | $14.94 | $15.12 | $8.27 | 236,693 |
| 2016-01-19 | $15.33 | $15.34 | $15.11 | $15.17 | $8.30 | 129,041 |
| 2016-01-15 | $15.40 | $15.45 | $15.22 | $15.32 | $8.38 | 254,639 |
| 2016-01-14 | $15.46 | $15.60 | $15.33 | $15.51 | $8.48 | 187,153 |
| 2016-01-13 | $15.80 | $15.82 | $15.51 | $15.52 | $8.49 | 150,082 |
| 2016-01-12 | $15.76 | $15.79 | $15.68 | $15.78 | $8.63 | 128,819 |
| 2016-01-11 | $15.79 | $15.84 | $15.68 | $15.73 | $8.60 | 133,531 |
| 2016-01-08 | $15.90 | $15.93 | $15.79 | $15.79 | $8.63 | 151,771 |
| 2016-01-07 | $15.74 | $15.88 | $15.74 | $15.84 | $8.66 | 294,822 |
| 2016-01-06 | $15.74 | $15.97 | $15.74 | $15.89 | $8.69 | 120,747 |
| 2016-01-05 | $15.75 | $15.93 | $15.75 | $15.89 | $8.69 | 168,728 |
| 2016-01-04 | $15.65 | $15.84 | $15.59 | $15.76 | $8.62 | 107,390 |
| 2015-12-31 | $15.70 | $15.90 | $15.70 | $15.81 | $8.65 | 215,624 |
| 2015-12-30 | $15.64 | $15.77 | $15.61 | $15.70 | $8.59 | 213,359 |
| 2015-12-29 | $15.67 | $15.72 | $15.60 | $15.68 | $8.57 | 206,534 |
| 2015-12-28 | $15.95 | $16.02 | $15.73 | $15.83 | $8.61 | 229,564 |
| 2015-12-24 | $15.92 | $16.18 | $15.88 | $16.01 | $8.71 | 124,867 |
| 2015-12-23 | $15.68 | $16.01 | $15.68 | $15.95 | $8.67 | 248,298 |
| 2015-12-22 | $15.63 | $15.79 | $15.61 | $15.65 | $8.51 | 239,949 |
| 2015-12-21 | $15.67 | $15.76 | $15.53 | $15.66 | $8.52 | 232,575 |
| 2015-12-18 | $15.65 | $15.72 | $15.60 | $15.65 | $8.51 | 170,331 |
| 2015-12-17 | $15.58 | $15.66 | $15.53 | $15.62 | $8.50 | 195,106 |
| 2015-12-16 | $15.34 | $15.60 | $15.29 | $15.54 | $8.45 | 220,471 |
| 2015-12-15 | $15.05 | $15.32 | $15.05 | $15.28 | $8.31 | 344,027 |
| 2015-12-14 | $15.18 | $15.18 | $14.91 | $15.02 | $8.17 | 263,544 |
| 2015-12-11 | $15.29 | $15.35 | $15.13 | $15.13 | $8.23 | 200,537 |
| 2015-12-10 | $15.50 | $15.51 | $15.42 | $15.42 | $8.39 | 179,246 |
| 2015-12-09 | $15.57 | $15.73 | $15.51 | $15.61 | $8.43 | 122,491 |
| 2015-12-08 | $15.55 | $15.69 | $15.54 | $15.59 | $8.42 | 169,275 |
| 2015-12-07 | $15.68 | $15.68 | $15.57 | $15.61 | $8.43 | 79,419 |
| 2015-12-04 | $15.69 | $15.73 | $15.65 | $15.68 | $8.46 | 135,759 |
| 2015-12-03 | $15.77 | $15.78 | $15.67 | $15.70 | $8.47 | 83,288 |
| 2015-12-02 | $15.72 | $15.83 | $15.72 | $15.74 | $8.50 | 86,084 |
| 2015-12-01 | $15.69 | $15.80 | $15.69 | $15.77 | $8.51 | 103,710 |
| 2015-11-30 | $15.81 | $15.81 | $15.66 | $15.66 | $8.45 | 152,021 |
| 2015-11-27 | $15.68 | $15.78 | $15.68 | $15.78 | $8.52 | 42,752 |
| 2015-11-25 | $15.69 | $15.72 | $15.62 | $15.72 | $8.49 | 138,187 |
| 2015-11-24 | $15.59 | $15.75 | $15.59 | $15.68 | $8.46 | 149,187 |
| 2015-11-23 | $15.71 | $15.75 | $15.58 | $15.67 | $8.46 | 132,763 |
| 2015-11-20 | $15.71 | $15.73 | $15.62 | $15.69 | $8.47 | 201,716 |
| 2015-11-19 | $15.77 | $15.79 | $15.67 | $15.73 | $8.49 | 91,812 |
| 2015-11-18 | $15.66 | $15.78 | $15.61 | $15.78 | $8.52 | 121,416 |
| 2015-11-17 | $15.70 | $15.89 | $15.63 | $15.66 | $8.45 | 148,037 |
| 2015-11-16 | $15.70 | $15.78 | $15.67 | $15.73 | $8.49 | 74,635 |
| 2015-11-13 | $15.71 | $15.78 | $15.67 | $15.69 | $8.47 | 70,911 |
| 2015-11-12 | $15.82 | $15.86 | $15.66 | $15.75 | $8.50 | 81,955 |
| 2015-11-11 | $15.99 | $16.04 | $15.94 | $15.95 | $8.55 | 76,399 |
| 2015-11-10 | $15.99 | $16.03 | $15.88 | $16.02 | $8.58 | 90,216 |
| 2015-11-09 | $16.18 | $16.18 | $15.96 | $16.03 | $8.59 | 124,734 |
| 2015-11-06 | $16.23 | $16.25 | $16.10 | $16.18 | $8.67 | 122,618 |
| 2015-11-05 | $16.26 | $16.26 | $16.14 | $16.26 | $8.71 | 72,462 |
| 2015-11-04 | $16.23 | $16.28 | $16.16 | $16.24 | $8.70 | 82,147 |
| 2015-11-03 | $16.27 | $16.36 | $16.18 | $16.18 | $8.67 | 111,027 |
| 2015-11-02 | $16.30 | $16.35 | $16.21 | $16.29 | $8.73 | 124,157 |
| 2015-10-30 | $16.20 | $16.33 | $16.15 | $16.31 | $8.74 | 108,693 |
| 2015-10-29 | $16.25 | $16.27 | $16.13 | $16.15 | $8.65 | 61,287 |
| 2015-10-28 | $16.24 | $16.32 | $16.21 | $16.30 | $8.73 | 89,394 |
| 2015-10-27 | $16.29 | $16.35 | $16.19 | $16.28 | $8.72 | 98,752 |
| 2015-10-26 | $16.34 | $16.40 | $16.32 | $16.32 | $8.74 | 88,074 |
| 2015-10-23 | $16.35 | $16.37 | $16.32 | $16.34 | $8.76 | 77,698 |
| 2015-10-22 | $16.23 | $16.33 | $16.23 | $16.31 | $8.74 | 74,331 |
| 2015-10-21 | $16.22 | $16.24 | $16.17 | $16.23 | $8.70 | 43,297 |
| 2015-10-20 | $16.21 | $16.25 | $16.12 | $16.17 | $8.66 | 67,801 |
| 2015-10-19 | $16.20 | $16.29 | $16.14 | $16.24 | $8.70 | 102,431 |
| 2015-10-16 | $16.03 | $16.29 | $16.00 | $16.18 | $8.67 | 100,965 |
| 2015-10-15 | $15.95 | $16.17 | $15.93 | $16.08 | $8.62 | 84,382 |
| 2015-10-14 | $15.99 | $16.08 | $15.90 | $16.00 | $8.57 | 142,976 |
| 2015-10-13 | $16.01 | $16.08 | $15.95 | $15.96 | $8.55 | 89,066 |
| 2015-10-12 | $16.13 | $16.19 | $16.07 | $16.14 | $8.59 | 113,922 |
| 2015-10-09 | $16.09 | $16.25 | $16.09 | $16.19 | $8.61 | 146,930 |
| 2015-10-08 | $15.90 | $16.22 | $15.83 | $16.22 | $8.63 | 183,532 |
| 2015-10-07 | $15.87 | $15.97 | $15.82 | $15.86 | $8.44 | 246,649 |
| 2015-10-06 | $15.85 | $15.90 | $15.81 | $15.87 | $8.44 | 101,900 |
| 2015-10-05 | $15.76 | $15.90 | $15.74 | $15.82 | $8.41 | 105,175 |
| 2015-10-02 | $15.56 | $15.75 | $15.53 | $15.70 | $8.35 | 100,614 |
| 2015-10-01 | $15.67 | $15.75 | $15.58 | $15.62 | $8.31 | 120,925 |
| 2015-09-30 | $15.78 | $15.85 | $15.57 | $15.71 | $8.36 | 326,108 |
| 2015-09-29 | $15.87 | $16.00 | $15.73 | $15.73 | $8.37 | 112,266 |
| 2015-09-28 | $16.04 | $16.04 | $15.88 | $15.92 | $8.47 | 140,026 |
| 2015-09-25 | $16.05 | $16.10 | $16.02 | $16.07 | $8.55 | 64,689 |
| 2015-09-24 | $15.98 | $16.05 | $15.98 | $16.00 | $8.51 | 68,252 |
| 2015-09-23 | $16.07 | $16.10 | $16.02 | $16.04 | $8.53 | 116,004 |
| 2015-09-22 | $15.99 | $16.14 | $15.96 | $16.14 | $8.59 | 97,338 |
| 2015-09-21 | $16.03 | $16.12 | $16.00 | $16.07 | $8.55 | 48,025 |
| 2015-09-18 | $15.89 | $16.03 | $15.89 | $16.03 | $8.53 | 74,343 |
| 2015-09-17 | $15.86 | $16.00 | $15.85 | $15.97 | $8.49 | 143,946 |
| 2015-09-16 | $15.86 | $15.93 | $15.86 | $15.90 | $8.46 | 47,911 |
| 2015-09-15 | $15.87 | $15.92 | $15.84 | $15.84 | $8.43 | 85,291 |
| 2015-09-14 | $15.92 | $15.98 | $15.86 | $15.89 | $8.45 | 47,554 |
| 2015-09-11 | $15.96 | $15.97 | $15.85 | $15.95 | $8.48 | 46,070 |
| 2015-09-10 | $16.03 | $16.14 | $16.03 | $16.06 | $8.48 | 98,770 |
| 2015-09-09 | $16.12 | $16.12 | $15.97 | $16.03 | $8.46 | 87,309 |
| 2015-09-08 | $16.18 | $16.18 | $16.10 | $16.10 | $8.50 | 64,318 |
BlackRock Multi-Sector Income Trust (BIT) News Headlines
Recent BlackRock Multi-Sector Income Trust (BIT) News
Similar Companies to BlackRock Multi-Sector Income Trust (BIT) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |