BlackRock New Jersey Municipal Income Trust (BNJ) Exchange: NYSE
Data as of Aug. 22, 2025
$15.83 ($0.18) 1.15%
BlackRock New Jersey Municipal Income Trust - Daily Information
Click for more stock information on BlackRock New Jersey Municipal Income Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.60 |
| Previous Close | $15.83 |
| High | $15.83 |
| Low | $15.60 |
| Adjusted Open | $15.60 |
| Previous Adjusted Close | $15.83 |
| Adjusted High | $15.83 |
| Adjusted Low | $15.60 |
About BlackRock New Jersey Municipal Income Trust (BNJ)
DELISTED - BlackRock New Jersey Municipal Income Trust
Invest in BlackRock New Jersey Municipal Income Trust (BNJ)
Historical Stock Data for BlackRock New Jersey Municipal Income Trust (BNJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $15.60 | $15.83 | $15.60 | $15.83 | $15.83 | 7,463 |
| 2025-08-21 | $15.61 | $15.76 | $15.61 | $15.65 | $15.65 | 14,461 |
| 2025-08-20 | $15.66 | $15.86 | $15.65 | $15.67 | $15.67 | 3,999 |
| 2025-08-19 | $15.52 | $15.68 | $15.52 | $15.67 | $15.67 | 8,932 |
| 2025-08-18 | $15.54 | $15.61 | $15.54 | $15.61 | $15.61 | 3,652 |
| 2025-08-15 | $15.67 | $15.70 | $15.50 | $15.54 | $15.54 | 9,015 |
| 2025-08-14 | $15.75 | $15.86 | $15.70 | $15.70 | $15.70 | 3,980 |
| 2025-08-13 | $15.60 | $15.84 | $15.60 | $15.75 | $15.75 | 17,349 |
| 2025-08-12 | $15.41 | $15.66 | $15.41 | $15.64 | $15.64 | 5,346 |
| 2025-08-11 | $15.56 | $15.56 | $15.40 | $15.40 | $15.40 | 6,198 |
| 2025-08-08 | $15.49 | $15.49 | $15.40 | $15.49 | $15.49 | 13,383 |
| 2025-08-07 | $15.70 | $15.88 | $15.67 | $15.68 | $15.40 | 11,360 |
| 2025-08-06 | $15.70 | $15.72 | $15.64 | $15.65 | $15.37 | 22,287 |
| 2025-08-05 | $15.72 | $15.84 | $15.66 | $15.70 | $15.42 | 10,829 |
| 2025-08-04 | $15.70 | $15.84 | $15.62 | $15.84 | $15.56 | 5,678 |
| 2025-08-01 | $15.52 | $15.62 | $15.52 | $15.55 | $15.27 | 3,713 |
| 2025-07-31 | $15.67 | $15.76 | $15.54 | $15.54 | $15.26 | 7,017 |
| 2025-07-30 | $15.61 | $15.78 | $15.61 | $15.62 | $15.34 | 3,553 |
| 2025-07-29 | $15.60 | $15.70 | $15.52 | $15.65 | $15.37 | 12,596 |
| 2025-07-28 | $15.52 | $15.59 | $15.52 | $15.55 | $15.28 | 3,234 |
| 2025-07-25 | $15.47 | $15.61 | $15.47 | $15.52 | $15.24 | 10,572 |
| 2025-07-24 | $15.38 | $15.49 | $15.38 | $15.40 | $15.13 | 3,320 |
| 2025-07-23 | $15.44 | $15.57 | $15.41 | $15.43 | $15.15 | 15,992 |
| 2025-07-22 | $15.34 | $15.60 | $15.34 | $15.45 | $15.18 | 10,827 |
| 2025-07-21 | $15.52 | $15.63 | $15.45 | $15.46 | $15.18 | 6,405 |
| 2025-07-18 | $15.56 | $15.61 | $15.50 | $15.52 | $15.24 | 6,438 |
| 2025-07-17 | $15.29 | $15.78 | $15.29 | $15.55 | $15.27 | 10,342 |
| 2025-07-16 | $15.36 | $15.43 | $15.29 | $15.32 | $15.05 | 8,729 |
| 2025-07-15 | $15.37 | $15.40 | $15.35 | $15.39 | $15.12 | 7,660 |
| 2025-07-14 | $15.34 | $15.48 | $15.34 | $15.40 | $15.12 | 5,344 |
| 2025-07-11 | $15.43 | $15.52 | $15.36 | $15.39 | $15.39 | 7,688 |
| 2025-07-10 | $15.52 | $15.55 | $15.47 | $15.52 | $15.52 | 13,884 |
| 2025-07-09 | $15.39 | $15.53 | $15.35 | $15.45 | $15.45 | 23,214 |
| 2025-07-08 | $15.25 | $15.37 | $15.25 | $15.30 | $15.30 | 8,255 |
| 2025-07-07 | $15.20 | $15.32 | $15.20 | $15.27 | $15.27 | 14,347 |
| 2025-07-03 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 1,238 |
| 2025-07-02 | $15.02 | $15.25 | $15.02 | $15.25 | $15.25 | 7,233 |
| 2025-07-01 | $14.84 | $15.12 | $14.84 | $15.12 | $15.12 | 25,397 |
| 2025-06-30 | $15.06 | $15.08 | $14.84 | $14.84 | $14.84 | 81,083 |
| 2025-06-27 | $15.30 | $15.34 | $15.10 | $15.10 | $15.10 | 8,932 |
| 2025-06-26 | $15.34 | $15.34 | $15.24 | $15.28 | $15.28 | 5,246 |
| 2025-06-25 | $15.30 | $15.34 | $15.25 | $15.25 | $15.25 | 3,857 |
| 2025-06-24 | $15.10 | $15.30 | $15.10 | $15.25 | $15.25 | 5,400 |
| 2025-06-23 | $15.05 | $15.15 | $15.05 | $15.14 | $15.14 | 13,114 |
| 2025-06-20 | $15.14 | $15.14 | $15.00 | $15.13 | $15.13 | 22,933 |
| 2025-06-18 | $15.06 | $15.13 | $15.06 | $15.11 | $15.11 | 9,403 |
| 2025-06-17 | $15.15 | $15.22 | $15.06 | $15.16 | $15.16 | 7,352 |
| 2025-06-16 | $15.06 | $15.17 | $15.03 | $15.05 | $15.05 | 8,258 |
| 2025-06-13 | $14.97 | $15.10 | $14.97 | $15.01 | $15.01 | 7,448 |
| 2025-06-12 | $15.01 | $15.11 | $15.01 | $15.11 | $15.11 | 6,324 |
| 2025-06-11 | $15.07 | $15.19 | $15.02 | $15.03 | $15.03 | 7,989 |
| 2025-06-10 | $15.13 | $15.25 | $15.09 | $15.14 | $15.14 | 12,613 |
| 2025-06-09 | $15.10 | $15.30 | $15.03 | $15.12 | $15.12 | 6,716 |
| 2025-06-06 | $15.13 | $15.38 | $15.09 | $15.10 | $15.10 | 9,092 |
| 2025-06-05 | $15.34 | $15.36 | $15.17 | $15.22 | $15.22 | 5,017 |
| 2025-06-04 | $15.19 | $15.35 | $15.19 | $15.35 | $15.35 | 4,308 |
| 2025-06-03 | $15.32 | $15.32 | $15.21 | $15.21 | $15.21 | 3,889 |
| 2025-06-02 | $15.20 | $15.40 | $15.16 | $15.40 | $15.40 | 5,709 |
| 2025-05-30 | $15.04 | $15.40 | $15.04 | $15.40 | $15.40 | 4,896 |
| 2025-05-29 | $15.10 | $15.23 | $15.03 | $15.15 | $15.15 | 5,294 |
| 2025-05-28 | $15.20 | $15.20 | $15.00 | $15.10 | $15.10 | 11,943 |
| 2025-05-27 | $15.20 | $15.20 | $15.00 | $15.18 | $15.18 | 10,295 |
| 2025-05-23 | $15.25 | $15.25 | $14.95 | $15.15 | $15.15 | 11,602 |
| 2025-05-22 | $14.90 | $15.10 | $14.90 | $15.00 | $15.00 | 5,208 |
| 2025-05-21 | $15.06 | $15.06 | $14.90 | $15.00 | $15.00 | 18,360 |
| 2025-05-20 | $15.12 | $15.19 | $15.09 | $15.15 | $15.15 | 5,181 |
| 2025-05-19 | $15.09 | $15.25 | $15.09 | $15.13 | $15.13 | 8,648 |
| 2025-05-16 | $15.11 | $15.20 | $15.07 | $15.14 | $15.14 | 8,643 |
| 2025-05-15 | $15.04 | $15.22 | $15.04 | $15.10 | $15.10 | 7,491 |
| 2025-05-14 | $15.30 | $15.30 | $15.08 | $15.10 | $15.10 | 8,837 |
| 2025-05-13 | $15.05 | $15.31 | $15.05 | $15.31 | $15.31 | 18,780 |
| 2025-05-12 | $15.20 | $15.32 | $15.10 | $15.12 | $15.12 | 11,088 |
| 2025-05-09 | $15.42 | $15.42 | $15.05 | $15.14 | $15.14 | 9,310 |
| 2025-05-08 | $15.48 | $15.68 | $15.48 | $15.58 | $15.30 | 5,438 |
| 2025-05-07 | $15.42 | $15.68 | $15.42 | $15.62 | $15.34 | 7,480 |
| 2025-05-06 | $15.26 | $15.62 | $15.26 | $15.57 | $15.29 | 5,327 |
| 2025-05-05 | $15.42 | $15.42 | $15.01 | $15.41 | $15.13 | 22,833 |
| 2025-05-02 | $15.13 | $15.33 | $15.13 | $15.21 | $14.93 | 10,019 |
| 2025-05-01 | $15.20 | $15.34 | $15.01 | $15.15 | $14.87 | 16,032 |
| 2025-04-30 | $15.20 | $15.27 | $15.05 | $15.18 | $14.90 | 13,961 |
| 2025-04-29 | $15.32 | $15.41 | $15.19 | $15.29 | $15.29 | 8,406 |
| 2025-04-28 | $15.47 | $15.59 | $15.35 | $15.40 | $15.40 | 7,607 |
| 2025-04-25 | $15.85 | $15.85 | $15.35 | $15.38 | $15.38 | 12,297 |
| 2025-04-24 | $15.19 | $15.93 | $15.19 | $15.68 | $15.68 | 4,803 |
| 2025-04-23 | $15.26 | $15.36 | $15.12 | $15.17 | $15.17 | 13,445 |
| 2025-04-22 | $15.09 | $15.23 | $15.04 | $15.10 | $15.10 | 14,143 |
| 2025-04-21 | $15.06 | $15.62 | $15.06 | $15.09 | $15.09 | 11,796 |
| 2025-04-17 | $14.99 | $15.14 | $14.99 | $15.12 | $15.12 | 14,739 |
| 2025-04-16 | $15.03 | $15.16 | $15.03 | $15.08 | $15.08 | 7,979 |
| 2025-04-15 | $14.93 | $15.18 | $14.92 | $15.11 | $15.11 | 13,238 |
| 2025-04-14 | $14.85 | $15.22 | $14.85 | $15.03 | $15.03 | 11,597 |
| 2025-04-11 | $14.53 | $14.81 | $14.53 | $14.81 | $14.81 | 10,103 |
| 2025-04-10 | $14.81 | $14.97 | $14.77 | $14.83 | $14.83 | 9,005 |
| 2025-04-09 | $14.57 | $15.46 | $14.50 | $15.11 | $15.11 | 62,376 |
| 2025-04-08 | $14.89 | $14.99 | $14.54 | $14.99 | $14.99 | 18,758 |
| 2025-04-07 | $14.93 | $14.96 | $14.63 | $14.81 | $14.81 | 48,442 |
| 2025-04-04 | $15.22 | $15.40 | $14.93 | $15.20 | $15.20 | 29,586 |
| 2025-04-03 | $15.30 | $15.43 | $15.20 | $15.40 | $15.40 | 21,549 |
| 2025-04-02 | $15.36 | $15.57 | $15.30 | $15.42 | $15.42 | 14,549 |
| 2025-04-01 | $15.64 | $15.65 | $15.32 | $15.36 | $15.36 | 35,968 |
| 2025-03-31 | $15.80 | $15.87 | $15.41 | $15.43 | $15.43 | 60,028 |
| 2025-03-28 | $15.94 | $15.99 | $15.66 | $15.91 | $15.91 | 23,972 |
| 2025-03-27 | $15.60 | $16.08 | $15.59 | $16.00 | $16.00 | 38,414 |
| 2025-03-26 | $15.72 | $15.85 | $15.62 | $15.63 | $15.63 | 12,647 |
| 2025-03-25 | $15.86 | $15.90 | $15.69 | $15.80 | $15.80 | 7,377 |
| 2025-03-24 | $15.84 | $15.93 | $15.70 | $15.75 | $15.75 | 6,236 |
| 2025-03-21 | $15.68 | $16.00 | $15.66 | $15.84 | $15.84 | 8,242 |
| 2025-03-20 | $15.85 | $15.96 | $15.72 | $15.77 | $15.77 | 8,367 |
| 2025-03-19 | $15.99 | $15.99 | $15.78 | $15.81 | $15.81 | 8,997 |
| 2025-03-18 | $15.76 | $15.91 | $15.76 | $15.84 | $15.84 | 6,422 |
| 2025-03-17 | $15.99 | $16.01 | $15.74 | $15.74 | $15.74 | 5,103 |
| 2025-03-14 | $15.74 | $15.94 | $15.74 | $15.94 | $15.94 | 4,032 |
| 2025-03-13 | $15.72 | $15.95 | $15.72 | $15.85 | $15.85 | 14,258 |
| 2025-03-12 | $15.74 | $15.87 | $15.61 | $15.82 | $15.82 | 14,930 |
| 2025-03-11 | $15.75 | $15.95 | $15.50 | $15.80 | $15.80 | 34,834 |
| 2025-03-10 | $15.75 | $15.99 | $15.75 | $15.83 | $15.83 | 5,476 |
| 2025-03-07 | $15.82 | $15.96 | $15.79 | $15.80 | $15.80 | 7,840 |
| 2025-03-06 | $15.89 | $16.01 | $15.76 | $15.94 | $15.94 | 10,246 |
| 2025-03-05 | $16.10 | $16.10 | $15.75 | $15.95 | $15.95 | 118,117 |
| 2025-03-04 | $16.10 | $16.15 | $15.90 | $16.06 | $16.06 | 20,611 |
| 2025-03-03 | $16.26 | $16.49 | $16.16 | $16.18 | $16.18 | 8,001 |
| 2025-02-28 | $16.25 | $16.44 | $16.21 | $16.26 | $16.26 | 13,822 |
| 2025-02-27 | $16.22 | $16.46 | $16.06 | $16.42 | $16.42 | 17,523 |
| 2025-02-26 | $16.21 | $16.35 | $16.21 | $16.26 | $16.26 | 5,812 |
| 2025-02-25 | $16.36 | $16.36 | $16.22 | $16.26 | $16.26 | 13,876 |
| 2025-02-24 | $16.08 | $16.19 | $16.08 | $16.15 | $16.15 | 10,761 |
| 2025-02-21 | $16.19 | $16.19 | $16.05 | $16.13 | $16.13 | 11,063 |
| 2025-02-20 | $16.10 | $16.15 | $16.07 | $16.12 | $16.12 | 5,783 |
| 2025-02-19 | $16.08 | $16.13 | $16.08 | $16.09 | $16.09 | 8,096 |
| 2025-02-18 | $16.20 | $16.26 | $16.08 | $16.15 | $16.15 | 7,264 |
| 2025-02-14 | $16.12 | $16.29 | $16.12 | $16.21 | $16.21 | 8,897 |
| 2025-02-13 | $16.08 | $16.25 | $16.00 | $16.18 | $16.18 | 19,342 |
| 2025-02-12 | $15.95 | $16.11 | $15.90 | $16.04 | $16.04 | 6,749 |
| 2025-02-11 | $15.96 | $16.07 | $15.95 | $16.07 | $16.07 | 17,814 |
| 2025-02-10 | $15.98 | $16.18 | $15.96 | $15.98 | $15.98 | 3,623 |
| 2025-02-07 | $15.90 | $16.02 | $15.83 | $15.97 | $15.97 | 20,581 |
| 2025-02-06 | $16.21 | $16.30 | $16.15 | $16.17 | $15.89 | 8,943 |
| 2025-02-05 | $16.15 | $16.34 | $16.11 | $16.27 | $15.99 | 10,852 |
| 2025-02-04 | $16.06 | $16.21 | $16.06 | $16.10 | $15.82 | 6,860 |
| 2025-02-03 | $16.04 | $16.28 | $16.04 | $16.10 | $15.82 | 11,165 |
| 2025-01-31 | $16.36 | $16.78 | $16.16 | $16.16 | $15.88 | 11,654 |
| 2025-01-30 | $16.26 | $16.54 | $16.26 | $16.35 | $16.07 | 4,600 |
| 2025-01-29 | $16.28 | $16.36 | $16.16 | $16.25 | $15.97 | 8,062 |
| 2025-01-28 | $16.57 | $16.57 | $16.30 | $16.34 | $16.34 | 7,810 |
| 2025-01-27 | $16.26 | $16.65 | $16.26 | $16.50 | $16.50 | 17,448 |
| 2025-01-24 | $16.27 | $16.59 | $16.27 | $16.38 | $16.38 | 3,803 |
| 2025-01-23 | $16.31 | $16.49 | $16.31 | $16.34 | $16.34 | 6,079 |
| 2025-01-22 | $16.44 | $16.53 | $16.34 | $16.45 | $16.45 | 13,171 |
| 2025-01-21 | $16.28 | $16.59 | $16.03 | $16.55 | $16.55 | 12,521 |
| 2025-01-17 | $16.30 | $16.47 | $16.06 | $16.28 | $16.28 | 9,422 |
| 2025-01-16 | $16.39 | $16.52 | $16.21 | $16.38 | $16.38 | 9,898 |
| 2025-01-15 | $16.06 | $16.43 | $16.05 | $16.39 | $16.39 | 9,566 |
| 2025-01-14 | $15.69 | $15.93 | $15.69 | $15.91 | $15.91 | 14,139 |
| 2025-01-13 | $16.00 | $16.05 | $15.78 | $15.78 | $15.78 | 19,932 |
| 2025-01-10 | $16.08 | $16.26 | $15.91 | $15.94 | $15.94 | 22,747 |
| 2025-01-08 | $16.13 | $16.23 | $16.03 | $16.08 | $16.08 | 18,681 |
| 2025-01-07 | $16.49 | $16.49 | $16.01 | $16.08 | $16.08 | 17,330 |
| 2025-01-06 | $16.58 | $16.58 | $16.34 | $16.49 | $16.49 | 18,230 |
| 2025-01-03 | $16.23 | $16.62 | $16.23 | $16.53 | $16.53 | 11,254 |
| 2025-01-02 | $15.91 | $16.29 | $15.91 | $16.23 | $16.23 | 17,597 |
| 2024-12-31 | $15.77 | $16.11 | $15.77 | $15.86 | $15.86 | 124,143 |
| 2024-12-30 | $16.03 | $16.23 | $15.80 | $15.98 | $15.98 | 42,720 |
| 2024-12-27 | $16.05 | $16.15 | $15.90 | $16.02 | $16.02 | 42,370 |
| 2024-12-26 | $16.16 | $16.16 | $15.91 | $16.03 | $16.03 | 21,640 |
| 2024-12-24 | $16.28 | $16.28 | $16.01 | $16.09 | $16.09 | 25,382 |
| 2024-12-23 | $16.10 | $16.40 | $16.07 | $16.20 | $16.20 | 9,924 |
| 2024-12-20 | $15.97 | $16.18 | $15.97 | $16.05 | $16.05 | 9,837 |
| 2024-12-19 | $16.37 | $16.37 | $15.90 | $15.99 | $15.99 | 35,143 |
| 2024-12-18 | $16.35 | $16.51 | $16.25 | $16.31 | $16.31 | 22,125 |
| 2024-12-17 | $16.20 | $16.63 | $15.91 | $16.35 | $16.35 | 12,296 |
| 2024-12-16 | $16.10 | $16.33 | $15.90 | $16.33 | $16.33 | 53,843 |
| 2024-12-13 | $16.09 | $16.16 | $16.02 | $16.09 | $16.09 | 42,469 |
| 2024-12-12 | $16.44 | $16.44 | $16.10 | $16.18 | $16.18 | 15,560 |
| 2024-12-11 | $16.37 | $16.51 | $16.27 | $16.36 | $16.36 | 37,714 |
| 2024-12-10 | $16.57 | $16.75 | $16.32 | $16.34 | $16.34 | 66,568 |
| 2024-12-09 | $16.49 | $16.61 | $16.49 | $16.53 | $16.53 | 14,052 |
| 2024-12-06 | $16.73 | $16.85 | $16.41 | $16.49 | $16.49 | 24,105 |
| 2024-12-05 | $16.70 | $16.94 | $16.60 | $16.60 | $16.60 | 16,160 |
| 2024-12-04 | $16.86 | $17.14 | $16.60 | $16.70 | $16.70 | 30,421 |
| 2024-12-03 | $16.88 | $16.88 | $16.75 | $16.80 | $16.80 | 10,313 |
| 2024-12-02 | $17.18 | $17.20 | $16.88 | $16.89 | $16.89 | 9,645 |
| 2024-11-29 | $17.11 | $17.36 | $16.74 | $17.09 | $17.09 | 6,632 |
| 2024-11-27 | $16.64 | $17.11 | $16.64 | $17.11 | $17.11 | 9,266 |
| 2024-11-26 | $16.92 | $16.94 | $16.49 | $16.71 | $16.71 | 17,034 |
| 2024-11-25 | $16.99 | $17.18 | $16.90 | $16.90 | $16.90 | 25,240 |
| 2024-11-22 | $16.98 | $17.02 | $16.74 | $16.86 | $16.86 | 22,697 |
| 2024-11-21 | $16.81 | $17.03 | $16.77 | $16.89 | $16.89 | 10,659 |
| 2024-11-20 | $16.85 | $16.91 | $16.70 | $16.81 | $16.81 | 21,339 |
| 2024-11-19 | $16.80 | $16.95 | $16.71 | $16.79 | $16.79 | 7,834 |
| 2024-11-18 | $16.92 | $16.94 | $16.78 | $16.86 | $16.86 | 21,214 |
| 2024-11-15 | $16.89 | $16.89 | $16.67 | $16.80 | $16.80 | 35,790 |
| 2024-11-14 | $17.11 | $17.11 | $16.89 | $16.96 | $16.96 | 18,819 |
| 2024-11-13 | $17.19 | $17.25 | $16.85 | $16.97 | $16.97 | 24,003 |
| 2024-11-12 | $17.37 | $17.38 | $16.94 | $17.08 | $17.08 | 60,795 |
| 2024-11-11 | $17.61 | $17.72 | $17.37 | $17.39 | $17.39 | 12,238 |
| 2024-11-08 | $17.47 | $17.58 | $17.30 | $17.52 | $17.52 | 17,590 |
| 2024-11-07 | $17.42 | $17.94 | $17.29 | $17.62 | $17.62 | 22,151 |
| 2024-11-06 | $17.85 | $17.85 | $17.26 | $17.42 | $17.42 | 7,669 |
| 2024-11-05 | $17.43 | $17.78 | $17.43 | $17.78 | $17.78 | 7,011 |
| 2024-11-04 | $17.49 | $17.51 | $17.25 | $17.51 | $17.51 | 4,464 |
| 2024-11-01 | $17.46 | $17.55 | $17.25 | $17.32 | $17.32 | 9,177 |
| 2024-10-31 | $17.67 | $17.67 | $17.28 | $17.37 | $17.37 | 13,657 |
| 2024-10-30 | $17.51 | $17.65 | $17.31 | $17.47 | $17.47 | 20,471 |
| 2024-10-29 | $17.26 | $17.37 | $17.07 | $17.34 | $17.34 | 8,046 |
| 2024-10-28 | $17.52 | $17.52 | $17.11 | $17.38 | $17.38 | 8,463 |
| 2024-10-25 | $17.36 | $17.53 | $17.22 | $17.41 | $17.41 | 22,566 |
| 2024-10-24 | $17.15 | $17.37 | $17.15 | $17.34 | $17.34 | 11,438 |
| 2024-10-23 | $17.38 | $17.38 | $17.10 | $17.28 | $17.28 | 12,048 |
| 2024-10-22 | $17.26 | $17.45 | $17.13 | $17.42 | $17.42 | 15,071 |
| 2024-10-21 | $17.65 | $17.65 | $17.00 | $17.16 | $17.16 | 11,331 |
| 2024-10-18 | $17.58 | $17.65 | $17.40 | $17.51 | $17.51 | 9,351 |
| 2024-10-17 | $17.53 | $17.84 | $17.40 | $17.40 | $17.40 | 12,652 |
| 2024-10-16 | $17.58 | $17.67 | $17.58 | $17.62 | $17.62 | 6,199 |
| 2024-10-15 | $17.36 | $17.65 | $17.36 | $17.44 | $17.44 | 27,063 |
| 2024-10-14 | $17.42 | $17.42 | $17.20 | $17.36 | $17.36 | 11,621 |
| 2024-10-11 | $17.33 | $17.48 | $17.12 | $17.42 | $17.42 | 9,677 |
| 2024-10-10 | $17.30 | $17.35 | $17.21 | $17.25 | $17.25 | 5,969 |
| 2024-10-09 | $17.76 | $17.76 | $17.20 | $17.24 | $17.24 | 32,817 |
| 2024-10-08 | $17.79 | $17.79 | $17.52 | $17.68 | $17.68 | 9,168 |
| 2024-10-07 | $17.93 | $17.93 | $17.52 | $17.66 | $17.66 | 13,861 |
| 2024-10-04 | $18.00 | $18.00 | $17.75 | $17.91 | $17.91 | 9,080 |
| 2024-10-03 | $17.76 | $18.04 | $17.76 | $18.00 | $18.00 | 6,781 |
| 2024-10-02 | $17.93 | $17.99 | $17.69 | $17.74 | $17.74 | 8,779 |
| 2024-10-01 | $17.80 | $17.93 | $17.70 | $17.87 | $17.87 | 20,001 |
| 2024-09-30 | $17.76 | $17.76 | $17.55 | $17.70 | $17.70 | 27,248 |
| 2024-09-27 | $17.74 | $17.75 | $17.55 | $17.69 | $17.69 | 22,808 |
| 2024-09-26 | $18.17 | $18.18 | $17.52 | $17.66 | $17.66 | 33,711 |
| 2024-09-25 | $18.16 | $18.23 | $18.03 | $18.03 | $18.03 | 13,679 |
| 2024-09-24 | $18.03 | $18.10 | $18.02 | $18.07 | $18.07 | 8,712 |
| 2024-09-23 | $17.95 | $18.16 | $17.95 | $18.02 | $18.02 | 10,850 |
| 2024-09-20 | $17.82 | $17.89 | $17.76 | $17.89 | $17.89 | 10,402 |
| 2024-09-19 | $17.77 | $17.85 | $17.71 | $17.83 | $17.83 | 12,767 |
| 2024-09-18 | $17.74 | $17.75 | $17.59 | $17.64 | $17.64 | 14,359 |
| 2024-09-17 | $17.73 | $17.82 | $17.62 | $17.65 | $17.65 | 11,101 |
| 2024-09-16 | $17.65 | $17.83 | $17.61 | $17.73 | $17.73 | 15,073 |
| 2024-09-13 | $17.74 | $17.75 | $17.56 | $17.67 | $17.67 | 12,719 |
| 2024-09-12 | $17.72 | $17.72 | $17.59 | $17.68 | $17.68 | 8,618 |
| 2024-09-11 | $17.69 | $17.74 | $17.47 | $17.56 | $17.56 | 5,612 |
| 2024-09-10 | $17.61 | $17.63 | $17.40 | $17.56 | $17.56 | 5,857 |
| 2024-09-09 | $17.21 | $17.53 | $17.20 | $17.52 | $17.52 | 7,359 |
| 2024-09-06 | $17.44 | $17.46 | $17.17 | $17.21 | $17.21 | 16,669 |
| 2024-09-05 | $17.08 | $17.44 | $17.08 | $17.43 | $17.43 | 23,312 |
| 2024-09-04 | $16.84 | $17.17 | $16.66 | $17.08 | $17.08 | 15,546 |
| 2024-09-03 | $16.42 | $16.83 | $16.35 | $16.66 | $16.66 | 9,953 |
| 2024-08-30 | $16.76 | $16.89 | $16.35 | $16.35 | $16.35 | 56,366 |
| 2024-08-29 | $16.84 | $16.84 | $16.71 | $16.76 | $16.76 | 10,255 |
| 2024-08-28 | $16.84 | $16.84 | $16.72 | $16.78 | $16.78 | 8,812 |
| 2024-08-27 | $16.59 | $16.89 | $16.59 | $16.79 | $16.79 | 12,786 |
| 2024-08-26 | $16.68 | $16.79 | $16.57 | $16.57 | $16.57 | 8,155 |
| 2024-08-23 | $16.46 | $16.67 | $16.43 | $16.67 | $16.67 | 12,321 |
| 2024-08-22 | $16.35 | $16.39 | $16.31 | $16.37 | $16.37 | 11,389 |
| 2024-08-21 | $16.30 | $16.35 | $16.26 | $16.29 | $16.29 | 20,216 |
| 2024-08-20 | $16.27 | $16.30 | $16.26 | $16.28 | $16.28 | 6,920 |
| 2024-08-19 | $16.20 | $16.23 | $16.11 | $16.23 | $16.23 | 24,351 |
| 2024-08-16 | $16.23 | $16.27 | $16.12 | $16.23 | $16.23 | 10,755 |
| 2024-08-15 | $16.09 | $16.15 | $16.09 | $16.10 | $16.10 | 6,474 |
| 2024-08-14 | $15.92 | $16.10 | $15.92 | $16.00 | $16.00 | 7,659 |
| 2024-08-13 | $15.87 | $16.02 | $15.87 | $15.90 | $15.90 | 5,751 |
| 2024-08-12 | $15.83 | $15.88 | $15.81 | $15.87 | $15.87 | 7,092 |
| 2024-08-09 | $16.00 | $16.09 | $15.82 | $15.87 | $15.87 | 20,793 |
| 2024-08-08 | $16.13 | $16.31 | $16.12 | $16.29 | $16.00 | 8,795 |
| 2024-08-07 | $16.11 | $16.21 | $16.11 | $16.18 | $15.90 | 4,854 |
| 2024-08-06 | $15.92 | $16.25 | $15.92 | $16.21 | $15.93 | 21,226 |
| 2024-08-05 | $16.00 | $16.19 | $15.82 | $16.06 | $15.78 | 31,884 |
| 2024-08-02 | $16.12 | $16.25 | $16.12 | $16.23 | $15.95 | 8,456 |
| 2024-08-01 | $16.07 | $16.22 | $16.07 | $16.22 | $15.94 | 10,256 |
| 2024-07-31 | $16.11 | $16.18 | $16.00 | $16.06 | $15.78 | 10,997 |
| 2024-07-30 | $16.16 | $16.22 | $16.09 | $16.19 | $15.91 | 5,979 |
| 2024-07-29 | $16.25 | $16.26 | $16.08 | $16.08 | $15.80 | 5,011 |
| 2024-07-26 | $16.23 | $16.25 | $16.15 | $16.22 | $16.22 | 5,858 |
| 2024-07-25 | $15.88 | $16.20 | $15.88 | $16.20 | $16.20 | 4,635 |
| 2024-07-24 | $16.08 | $16.15 | $15.85 | $15.88 | $15.88 | 11,255 |
| 2024-07-23 | $16.16 | $16.16 | $16.05 | $16.05 | $16.05 | 7,848 |
| 2024-07-22 | $16.04 | $16.19 | $16.04 | $16.08 | $16.08 | 5,228 |
| 2024-07-19 | $15.97 | $16.10 | $15.92 | $16.04 | $16.04 | 14,629 |
| 2024-07-18 | $16.25 | $16.25 | $15.95 | $15.97 | $15.97 | 21,788 |
| 2024-07-17 | $16.25 | $16.25 | $16.18 | $16.23 | $16.23 | 5,424 |
| 2024-07-16 | $16.25 | $16.25 | $16.17 | $16.25 | $16.25 | 7,795 |
| 2024-07-15 | $16.27 | $16.27 | $16.03 | $16.20 | $16.20 | 8,274 |
| 2024-07-12 | $16.15 | $16.27 | $16.15 | $16.26 | $16.26 | 5,141 |
| 2024-07-11 | $16.04 | $16.20 | $16.00 | $16.12 | $16.12 | 18,240 |
| 2024-07-10 | $15.86 | $16.08 | $15.81 | $16.04 | $16.04 | 8,872 |
| 2024-07-09 | $15.98 | $15.98 | $15.80 | $15.80 | $15.80 | 5,834 |
| 2024-07-08 | $16.03 | $16.07 | $15.81 | $15.90 | $15.90 | 23,961 |
| 2024-07-05 | $16.07 | $16.07 | $15.96 | $15.99 | $15.99 | 15,291 |
| 2024-07-03 | $16.00 | $16.07 | $15.96 | $16.04 | $16.04 | 7,802 |
| 2024-07-02 | $15.89 | $16.00 | $15.89 | $16.00 | $16.00 | 8,050 |
| 2024-07-01 | $15.70 | $15.88 | $15.70 | $15.81 | $15.81 | 9,275 |
| 2024-06-28 | $15.97 | $15.97 | $15.70 | $15.73 | $15.73 | 10,290 |
| 2024-06-27 | $15.97 | $16.07 | $15.70 | $15.85 | $15.85 | 16,397 |
| 2024-06-26 | $16.01 | $16.08 | $15.88 | $16.00 | $16.00 | 7,483 |
| 2024-06-25 | $16.01 | $16.06 | $15.80 | $16.06 | $16.06 | 14,035 |
| 2024-06-24 | $15.98 | $16.01 | $15.92 | $16.01 | $16.01 | 7,135 |
| 2024-06-21 | $15.73 | $15.93 | $15.70 | $15.92 | $15.92 | 14,700 |
| 2024-06-20 | $15.88 | $16.01 | $15.70 | $15.70 | $15.70 | 9,947 |
| 2024-06-18 | $15.77 | $16.03 | $15.77 | $15.84 | $15.84 | 10,886 |
| 2024-06-17 | $15.95 | $16.05 | $15.73 | $15.75 | $15.75 | 10,594 |
| 2024-06-14 | $16.12 | $16.12 | $15.96 | $15.96 | $15.96 | 7,765 |
| 2024-06-13 | $16.10 | $16.14 | $15.81 | $16.10 | $16.10 | 8,823 |
| 2024-06-12 | $15.94 | $16.15 | $15.94 | $16.02 | $16.02 | 13,543 |
| 2024-06-11 | $15.83 | $16.08 | $15.75 | $15.81 | $15.81 | 17,070 |
| 2024-06-10 | $15.91 | $15.94 | $15.80 | $15.86 | $15.86 | 15,799 |
| 2024-06-07 | $15.80 | $15.92 | $15.80 | $15.91 | $15.91 | 8,399 |
| 2024-06-06 | $15.92 | $15.96 | $15.92 | $15.93 | $15.93 | 25,734 |
| 2024-06-05 | $15.90 | $15.98 | $15.90 | $15.95 | $15.95 | 3,128 |
| 2024-06-04 | $15.84 | $15.96 | $15.74 | $15.90 | $15.90 | 8,209 |
| 2024-06-03 | $15.90 | $15.96 | $15.65 | $15.79 | $15.79 | 9,604 |
| 2024-05-31 | $15.79 | $15.94 | $15.66 | $15.66 | $15.66 | 13,632 |
| 2024-05-30 | $15.64 | $15.77 | $15.64 | $15.71 | $15.71 | 7,218 |
| 2024-05-29 | $15.75 | $15.75 | $15.45 | $15.64 | $15.64 | 21,679 |
| 2024-05-28 | $15.97 | $15.97 | $15.70 | $15.75 | $15.75 | 15,152 |
| 2024-05-24 | $15.67 | $15.91 | $15.66 | $15.73 | $15.73 | 6,228 |
| 2024-05-23 | $15.68 | $15.73 | $15.50 | $15.60 | $15.60 | 23,985 |
| 2024-05-22 | $15.84 | $15.85 | $15.60 | $15.60 | $15.60 | 17,785 |
| 2024-05-21 | $15.93 | $15.93 | $15.70 | $15.78 | $15.78 | 23,645 |
| 2024-05-20 | $15.79 | $15.85 | $15.75 | $15.80 | $15.80 | 9,764 |
| 2024-05-17 | $15.95 | $15.95 | $15.75 | $15.80 | $15.80 | 12,592 |
| 2024-05-16 | $15.90 | $16.16 | $15.86 | $15.89 | $15.89 | 13,371 |
| 2024-05-15 | $15.79 | $15.95 | $15.73 | $15.91 | $15.91 | 8,194 |
| 2024-05-14 | $15.74 | $15.84 | $15.51 | $15.66 | $15.66 | 20,016 |
| 2024-05-13 | $15.55 | $15.78 | $15.55 | $15.59 | $15.59 | 12,325 |
| 2024-05-10 | $15.55 | $15.66 | $15.44 | $15.52 | $15.52 | 52,724 |
| 2024-05-09 | $15.67 | $15.74 | $15.52 | $15.54 | $15.54 | 28,380 |
| 2024-05-08 | $16.15 | $16.15 | $15.63 | $15.63 | $15.63 | 11,989 |
| 2024-05-07 | $16.24 | $16.24 | $16.10 | $16.21 | $15.92 | 15,595 |
| 2024-05-06 | $16.19 | $16.24 | $16.10 | $16.15 | $15.86 | 21,008 |
| 2024-05-03 | $16.05 | $16.19 | $16.05 | $16.18 | $15.89 | 6,749 |
| 2024-05-02 | $15.90 | $16.04 | $15.87 | $15.93 | $15.65 | 7,791 |
| 2024-05-01 | $15.79 | $15.89 | $15.66 | $15.79 | $15.51 | 7,070 |
| 2024-04-30 | $15.84 | $15.92 | $15.60 | $15.66 | $15.38 | 16,152 |
| 2024-04-29 | $15.84 | $15.85 | $15.74 | $15.82 | $15.54 | 12,055 |
| 2024-04-26 | $15.89 | $15.97 | $15.86 | $15.86 | $15.58 | 8,534 |
| 2024-04-25 | $16.04 | $16.04 | $15.83 | $15.95 | $15.67 | 20,196 |
| 2024-04-24 | $16.00 | $16.05 | $15.95 | $16.05 | $15.76 | 7,240 |
| 2024-04-23 | $16.00 | $16.25 | $15.82 | $16.11 | $15.83 | 18,800 |
| 2024-04-22 | $15.80 | $15.99 | $15.80 | $15.99 | $15.71 | 8,130 |
| 2024-04-19 | $15.69 | $15.82 | $15.58 | $15.78 | $15.50 | 7,326 |
| 2024-04-18 | $15.89 | $15.90 | $15.59 | $15.63 | $15.35 | 8,635 |
| 2024-04-17 | $15.73 | $15.89 | $15.73 | $15.89 | $15.61 | 10,377 |
| 2024-04-16 | $15.57 | $15.75 | $15.37 | $15.60 | $15.32 | 10,291 |
| 2024-04-15 | $15.83 | $15.85 | $15.43 | $15.43 | $15.16 | 26,136 |
| 2024-04-12 | $15.75 | $15.93 | $15.75 | $15.83 | $15.55 | 15,684 |
| 2024-04-11 | $15.71 | $15.80 | $15.50 | $15.66 | $15.38 | 20,525 |
| 2024-04-10 | $16.03 | $16.09 | $15.70 | $15.70 | $15.42 | 22,130 |
| 2024-04-09 | $16.09 | $16.15 | $16.07 | $16.07 | $15.79 | 4,540 |
| 2024-04-08 | $16.32 | $16.32 | $16.00 | $16.03 | $15.75 | 12,057 |
| 2024-04-05 | $16.22 | $16.38 | $16.22 | $16.28 | $15.99 | 5,321 |
| 2024-04-04 | $16.44 | $16.50 | $16.22 | $16.22 | $15.93 | 8,733 |
| 2024-04-03 | $16.40 | $16.53 | $16.30 | $16.44 | $16.15 | 11,311 |
| 2024-04-02 | $16.51 | $16.51 | $16.35 | $16.36 | $16.07 | 5,397 |
| 2024-04-01 | $16.23 | $16.54 | $16.21 | $16.54 | $16.25 | 25,244 |
| 2024-03-28 | $16.24 | $16.34 | $16.21 | $16.21 | $15.92 | 11,206 |
| 2024-03-27 | $16.29 | $16.38 | $16.21 | $16.22 | $15.93 | 8,501 |
| 2024-03-26 | $16.32 | $16.39 | $16.22 | $16.32 | $16.03 | 12,974 |
| 2024-03-25 | $16.41 | $16.53 | $16.31 | $16.32 | $16.03 | 26,934 |
| 2024-03-22 | $16.55 | $16.55 | $16.27 | $16.40 | $16.11 | 17,759 |
| 2024-03-21 | $16.50 | $16.52 | $16.35 | $16.42 | $16.13 | 17,671 |
| 2024-03-20 | $16.38 | $16.46 | $16.30 | $16.45 | $16.16 | 20,463 |
| 2024-03-19 | $16.12 | $16.33 | $16.12 | $16.33 | $16.04 | 7,845 |
| 2024-03-18 | $16.42 | $16.50 | $15.97 | $16.19 | $15.90 | 44,799 |
| 2024-03-15 | $16.36 | $16.46 | $16.16 | $16.44 | $16.15 | 12,322 |
| 2024-03-14 | $16.59 | $16.59 | $16.28 | $16.28 | $15.99 | 12,598 |
| 2024-03-13 | $16.50 | $16.61 | $16.38 | $16.53 | $16.24 | 8,535 |
| 2024-03-12 | $16.66 | $16.66 | $16.40 | $16.59 | $16.30 | 6,654 |
| 2024-03-11 | $16.71 | $16.73 | $16.61 | $16.66 | $16.37 | 9,438 |
| 2024-03-08 | $16.71 | $16.71 | $16.56 | $16.65 | $16.36 | 14,390 |
| 2024-03-07 | $16.43 | $16.52 | $16.38 | $16.52 | $16.23 | 11,862 |
| 2024-03-06 | $16.22 | $16.36 | $16.20 | $16.30 | $16.01 | 14,948 |
| 2024-03-05 | $16.05 | $16.24 | $16.05 | $16.22 | $15.93 | 18,592 |
| 2024-03-04 | $16.20 | $16.24 | $15.87 | $15.97 | $15.69 | 14,121 |
| 2024-03-01 | $16.09 | $16.22 | $16.04 | $16.20 | $15.91 | 9,767 |
| 2024-02-29 | $15.77 | $16.21 | $15.68 | $16.04 | $15.76 | 42,286 |
| 2024-02-28 | $15.62 | $15.80 | $15.60 | $15.74 | $15.46 | 12,239 |
| 2024-02-27 | $15.75 | $15.79 | $15.56 | $15.62 | $15.34 | 13,027 |
| 2024-02-26 | $15.76 | $15.78 | $15.56 | $15.71 | $15.43 | 25,428 |
| 2024-02-23 | $15.67 | $15.81 | $15.48 | $15.69 | $15.69 | 61,043 |
| 2024-02-22 | $15.59 | $15.74 | $15.43 | $15.50 | $15.50 | 22,298 |
| 2024-02-21 | $15.60 | $15.62 | $15.45 | $15.46 | $15.46 | 23,371 |
| 2024-02-20 | $15.59 | $15.97 | $15.41 | $15.45 | $15.45 | 20,792 |
| 2024-02-16 | $16.03 | $16.15 | $15.55 | $15.59 | $15.59 | 22,514 |
| 2024-02-15 | $16.02 | $16.14 | $15.66 | $16.00 | $16.00 | 21,416 |
| 2024-02-14 | $16.04 | $16.23 | $15.91 | $15.91 | $15.91 | 16,284 |
| 2024-02-13 | $16.19 | $16.19 | $15.93 | $15.94 | $15.94 | 13,555 |
| 2024-02-12 | $16.36 | $16.50 | $16.06 | $16.27 | $16.27 | 16,073 |
| 2024-02-09 | $16.13 | $16.39 | $16.13 | $16.30 | $16.30 | 7,830 |
| 2024-02-08 | $16.37 | $16.37 | $16.03 | $16.13 | $16.13 | 10,811 |
| 2024-02-07 | $16.49 | $16.51 | $16.25 | $16.44 | $16.16 | 7,409 |
| 2024-02-06 | $16.29 | $16.43 | $16.28 | $16.41 | $16.13 | 4,685 |
| 2024-02-05 | $16.20 | $16.27 | $16.10 | $16.23 | $15.95 | 16,449 |
| 2024-02-02 | $16.18 | $16.30 | $16.07 | $16.15 | $15.87 | 10,846 |
| 2024-02-01 | $16.12 | $16.40 | $16.10 | $16.24 | $15.96 | 42,606 |
| 2024-01-31 | $16.33 | $16.33 | $15.97 | $16.10 | $15.82 | 20,904 |
| 2024-01-30 | $16.35 | $16.47 | $16.20 | $16.25 | $15.97 | 16,085 |
| 2024-01-29 | $16.15 | $16.43 | $16.15 | $16.35 | $16.07 | 16,538 |
| 2024-01-26 | $16.09 | $16.26 | $16.04 | $16.15 | $15.87 | 13,595 |
| 2024-01-25 | $15.92 | $16.11 | $15.72 | $16.09 | $15.81 | 8,373 |
| 2024-01-24 | $15.83 | $15.85 | $15.71 | $15.75 | $15.48 | 13,260 |
| 2024-01-23 | $15.86 | $15.86 | $15.64 | $15.72 | $15.45 | 22,219 |
| 2024-01-22 | $15.51 | $15.94 | $15.51 | $15.78 | $15.51 | 18,580 |
| 2024-01-19 | $15.54 | $15.55 | $15.37 | $15.45 | $15.19 | 34,777 |
| 2024-01-18 | $15.98 | $15.98 | $15.29 | $15.39 | $15.13 | 27,930 |
| 2024-01-17 | $16.07 | $16.25 | $15.84 | $15.84 | $15.57 | 13,315 |
| 2024-01-16 | $16.13 | $16.35 | $16.07 | $16.07 | $15.79 | 28,483 |
| 2024-01-12 | $16.25 | $16.30 | $16.06 | $16.30 | $16.02 | 18,483 |
| 2024-01-11 | $16.29 | $16.33 | $16.06 | $16.08 | $15.80 | 25,632 |
| 2024-01-10 | $16.09 | $16.29 | $15.93 | $16.29 | $16.01 | 26,618 |
| 2024-01-09 | $16.16 | $16.24 | $15.91 | $15.98 | $15.71 | 14,920 |
| 2024-01-08 | $16.06 | $16.19 | $15.82 | $16.16 | $15.88 | 9,979 |
| 2024-01-05 | $16.10 | $16.10 | $15.82 | $15.95 | $15.68 | 11,867 |
| 2024-01-04 | $15.65 | $16.07 | $15.65 | $16.07 | $15.79 | 8,463 |
| 2024-01-03 | $15.85 | $15.99 | $15.72 | $15.72 | $15.45 | 15,905 |
| 2024-01-02 | $15.96 | $15.96 | $15.77 | $15.83 | $15.56 | 4,995 |
| 2023-12-29 | $15.58 | $15.96 | $15.51 | $15.96 | $15.69 | 21,731 |
| 2023-12-28 | $15.75 | $15.82 | $15.60 | $15.65 | $15.38 | 16,762 |
| 2023-12-27 | $16.00 | $16.05 | $15.75 | $15.75 | $15.48 | 27,125 |
| 2023-12-26 | $16.00 | $16.12 | $16.00 | $16.00 | $15.73 | 21,180 |
| 2023-12-22 | $15.94 | $16.16 | $15.86 | $15.96 | $15.69 | 14,612 |
| 2023-12-21 | $15.73 | $15.93 | $15.70 | $15.86 | $15.59 | 43,576 |
| 2023-12-20 | $15.66 | $15.92 | $15.66 | $15.76 | $15.49 | 22,661 |
| 2023-12-19 | $15.40 | $15.76 | $15.40 | $15.66 | $15.39 | 20,601 |
| 2023-12-18 | $15.45 | $15.69 | $15.30 | $15.48 | $15.21 | 10,795 |
| 2023-12-15 | $15.40 | $15.64 | $15.40 | $15.47 | $15.20 | 10,324 |
| 2023-12-14 | $15.25 | $15.75 | $15.25 | $15.68 | $15.41 | 21,399 |
| 2023-12-13 | $14.86 | $15.23 | $14.86 | $15.16 | $14.90 | 17,597 |
| 2023-12-12 | $14.92 | $14.92 | $14.81 | $14.85 | $14.60 | 28,626 |
| 2023-12-11 | $14.96 | $15.03 | $14.81 | $14.85 | $14.60 | 21,244 |
| 2023-12-08 | $15.01 | $15.01 | $14.90 | $14.96 | $14.96 | 8,469 |
| 2023-12-07 | $14.90 | $15.05 | $14.82 | $15.01 | $15.01 | 34,424 |
| 2023-12-06 | $14.88 | $15.06 | $14.81 | $14.84 | $14.84 | 21,891 |
| 2023-12-05 | $14.99 | $15.20 | $14.87 | $14.88 | $14.88 | 40,409 |
| 2023-12-04 | $15.20 | $15.20 | $14.94 | $14.99 | $14.99 | 8,476 |
| 2023-12-01 | $15.05 | $15.23 | $14.96 | $15.18 | $15.18 | 12,722 |
| 2023-11-30 | $14.77 | $15.23 | $14.68 | $15.23 | $15.23 | 29,739 |
| 2023-11-29 | $14.60 | $14.90 | $14.60 | $14.77 | $14.77 | 8,861 |
| 2023-11-28 | $14.72 | $14.88 | $14.51 | $14.52 | $14.52 | 18,018 |
| 2023-11-27 | $14.62 | $14.83 | $14.62 | $14.65 | $14.65 | 7,475 |
| 2023-11-24 | $14.74 | $14.76 | $14.47 | $14.65 | $14.65 | 5,378 |
| 2023-11-22 | $14.70 | $14.94 | $14.45 | $14.47 | $14.47 | 7,886 |
| 2023-11-21 | $14.70 | $14.92 | $14.70 | $14.70 | $14.70 | 8,841 |
| 2023-11-20 | $14.85 | $14.87 | $14.70 | $14.71 | $14.71 | 9,974 |
| 2023-11-17 | $14.84 | $14.84 | $14.75 | $14.78 | $14.78 | 10,137 |
| 2023-11-16 | $14.79 | $14.83 | $14.65 | $14.65 | $14.65 | 10,614 |
| 2023-11-15 | $14.63 | $14.76 | $14.50 | $14.71 | $14.71 | 18,742 |
| 2023-11-14 | $14.43 | $14.94 | $14.43 | $14.76 | $14.76 | 16,312 |
| 2023-11-13 | $14.25 | $14.34 | $14.12 | $14.26 | $14.26 | 13,695 |
| 2023-11-10 | $13.96 | $14.25 | $13.96 | $14.24 | $14.24 | 15,152 |
| 2023-11-09 | $14.72 | $14.80 | $13.81 | $13.84 | $13.84 | 62,950 |
| 2023-11-08 | $14.77 | $14.85 | $14.50 | $14.57 | $14.57 | 26,155 |
| 2023-11-07 | $15.05 | $15.05 | $14.71 | $14.95 | $14.67 | 9,356 |
| 2023-11-06 | $14.87 | $15.26 | $14.87 | $15.17 | $14.88 | 23,832 |
| 2023-11-03 | $14.74 | $15.10 | $14.74 | $15.00 | $14.72 | 6,880 |
| 2023-11-02 | $14.34 | $14.84 | $14.34 | $14.71 | $14.43 | 9,543 |
| 2023-11-01 | $14.03 | $14.38 | $14.03 | $14.23 | $13.96 | 8,742 |
| 2023-10-31 | $13.97 | $14.11 | $13.96 | $14.00 | $13.74 | 21,416 |
| 2023-10-30 | $13.96 | $14.24 | $13.96 | $13.98 | $13.72 | 11,343 |
| 2023-10-27 | $13.95 | $14.12 | $13.90 | $13.98 | $13.72 | 6,163 |
| 2023-10-26 | $13.97 | $14.33 | $13.86 | $14.06 | $13.79 | 7,596 |
| 2023-10-25 | $13.98 | $14.04 | $13.92 | $13.97 | $13.71 | 8,994 |
| 2023-10-24 | $14.00 | $14.16 | $13.97 | $14.15 | $13.88 | 7,292 |
| 2023-10-23 | $13.70 | $13.98 | $13.67 | $13.85 | $13.59 | 18,724 |
| 2023-10-20 | $13.67 | $13.96 | $13.67 | $13.79 | $13.53 | 6,348 |
| 2023-10-19 | $13.93 | $13.98 | $13.69 | $13.72 | $13.46 | 16,135 |
| 2023-10-18 | $13.93 | $14.02 | $13.88 | $13.93 | $13.67 | 14,563 |
| 2023-10-17 | $14.11 | $14.28 | $14.00 | $14.05 | $13.78 | 16,829 |
| 2023-10-16 | $14.03 | $14.33 | $14.03 | $14.16 | $13.89 | 11,641 |
| 2023-10-13 | $14.20 | $14.25 | $14.04 | $14.07 | $13.81 | 18,655 |
| 2023-10-12 | $14.17 | $14.28 | $14.03 | $14.11 | $13.84 | 9,230 |
| 2023-10-11 | $14.15 | $14.29 | $14.12 | $14.26 | $13.99 | 16,990 |
| 2023-10-10 | $14.10 | $14.56 | $14.07 | $14.07 | $13.80 | 13,264 |
| 2023-10-09 | $14.20 | $14.29 | $14.06 | $14.15 | $13.88 | 23,190 |
| 2023-10-06 | $14.15 | $14.22 | $14.06 | $14.18 | $13.91 | 16,080 |
| 2023-10-05 | $14.49 | $14.79 | $14.19 | $14.21 | $13.94 | 17,114 |
| 2023-10-04 | $14.22 | $14.57 | $14.21 | $14.41 | $14.14 | 23,295 |
| 2023-10-03 | $14.57 | $14.61 | $14.12 | $14.22 | $13.95 | 32,279 |
| 2023-10-02 | $14.89 | $14.89 | $14.36 | $14.39 | $14.12 | 7,123 |
| 2023-09-29 | $14.48 | $14.92 | $14.48 | $14.79 | $14.51 | 20,652 |
| 2023-09-28 | $14.22 | $14.58 | $14.22 | $14.58 | $14.30 | 17,080 |
| 2023-09-27 | $14.68 | $14.86 | $14.23 | $14.37 | $14.10 | 23,871 |
| 2023-09-26 | $14.36 | $14.73 | $14.29 | $14.67 | $14.39 | 23,755 |
| 2023-09-25 | $14.57 | $14.62 | $14.36 | $14.44 | $14.17 | 17,907 |
| 2023-09-22 | $14.54 | $14.71 | $14.51 | $14.59 | $14.31 | 11,106 |
| 2023-09-21 | $14.67 | $14.87 | $14.53 | $14.53 | $14.26 | 10,897 |
| 2023-09-20 | $14.85 | $14.99 | $14.85 | $14.90 | $14.62 | 8,193 |
| 2023-09-19 | $14.80 | $15.17 | $14.80 | $14.94 | $14.66 | 13,283 |
| 2023-09-18 | $15.00 | $15.04 | $14.87 | $14.91 | $14.63 | 14,570 |
| 2023-09-15 | $14.88 | $15.10 | $14.82 | $14.93 | $14.65 | 11,150 |
| 2023-09-14 | $15.16 | $15.42 | $14.91 | $14.96 | $14.68 | 15,580 |
| 2023-09-13 | $15.13 | $15.28 | $15.13 | $15.28 | $14.99 | 2,030 |
| 2023-09-12 | $15.13 | $15.24 | $15.09 | $15.24 | $14.95 | 10,854 |
| 2023-09-11 | $15.03 | $15.27 | $15.00 | $15.20 | $14.91 | 14,677 |
| 2023-09-08 | $14.82 | $15.03 | $14.82 | $15.03 | $14.75 | 11,557 |
| 2023-09-07 | $14.95 | $15.03 | $14.87 | $14.90 | $14.62 | 9,038 |
| 2023-09-06 | $15.18 | $15.20 | $14.95 | $15.01 | $14.73 | 11,790 |
| 2023-09-05 | $15.27 | $15.27 | $15.14 | $15.14 | $14.85 | 8,690 |
| 2023-09-01 | $15.24 | $15.38 | $15.04 | $15.26 | $14.97 | 10,909 |
| 2023-08-31 | $14.81 | $15.38 | $14.81 | $15.38 | $15.09 | 34,286 |
| 2023-08-30 | $14.81 | $14.95 | $14.81 | $14.81 | $14.53 | 10,493 |
| 2023-08-29 | $14.66 | $14.81 | $14.60 | $14.81 | $14.53 | 9,904 |
| 2023-08-28 | $14.68 | $14.96 | $14.63 | $14.63 | $14.35 | 10,060 |
| 2023-08-25 | $14.87 | $14.87 | $14.68 | $14.74 | $14.46 | 6,458 |
| 2023-08-24 | $14.84 | $14.87 | $14.62 | $14.82 | $14.54 | 12,495 |
| 2023-08-23 | $14.54 | $14.89 | $14.54 | $14.72 | $14.44 | 11,586 |
| 2023-08-22 | $14.67 | $14.76 | $14.52 | $14.59 | $14.32 | 7,948 |
| 2023-08-21 | $14.75 | $14.89 | $14.55 | $14.55 | $14.27 | 4,500 |
| 2023-08-18 | $14.69 | $14.90 | $14.62 | $14.79 | $14.51 | 12,737 |
| 2023-08-17 | $14.98 | $15.04 | $14.70 | $14.78 | $14.50 | 13,882 |
| 2023-08-16 | $15.12 | $15.21 | $15.05 | $15.05 | $14.77 | 7,775 |
| 2023-08-15 | $15.33 | $15.44 | $15.11 | $15.20 | $14.91 | 16,819 |
| 2023-08-14 | $15.40 | $15.48 | $15.40 | $15.41 | $15.12 | 4,415 |
| 2023-08-11 | $15.40 | $15.51 | $15.40 | $15.46 | $15.17 | 12,552 |
| 2023-08-10 | $15.28 | $15.58 | $15.28 | $15.50 | $15.21 | 5,260 |
| 2023-08-09 | $15.31 | $15.40 | $15.30 | $15.31 | $15.03 | 7,453 |
| 2023-08-08 | $15.50 | $15.50 | $15.34 | $15.34 | $15.05 | 5,217 |
| 2023-08-07 | $15.61 | $15.84 | $15.61 | $15.71 | $15.14 | 4,427 |
| 2023-08-04 | $15.57 | $15.81 | $15.54 | $15.65 | $15.08 | 3,389 |
| 2023-08-03 | $15.65 | $15.65 | $15.41 | $15.47 | $14.90 | 6,410 |
| 2023-08-02 | $15.96 | $15.96 | $15.60 | $15.60 | $15.03 | 3,626 |
| 2023-08-01 | $15.94 | $16.13 | $15.84 | $15.88 | $15.30 | 12,408 |
| 2023-07-31 | $15.94 | $16.12 | $15.83 | $15.85 | $15.27 | 18,094 |
| 2023-07-28 | $15.96 | $16.13 | $15.78 | $15.82 | $15.24 | 6,947 |
| 2023-07-27 | $15.96 | $16.01 | $15.65 | $15.80 | $15.22 | 10,168 |
| 2023-07-26 | $15.74 | $16.01 | $15.74 | $15.84 | $15.26 | 6,583 |
| 2023-07-25 | $15.72 | $15.72 | $15.54 | $15.71 | $15.14 | 4,657 |
| 2023-07-24 | $15.89 | $15.89 | $15.68 | $15.69 | $15.12 | 5,982 |
| 2023-07-21 | $15.81 | $16.00 | $15.80 | $15.80 | $15.23 | 3,096 |
| 2023-07-20 | $16.07 | $16.07 | $15.87 | $15.90 | $15.32 | 2,503 |
| 2023-07-19 | $16.13 | $16.13 | $15.85 | $15.94 | $15.36 | 8,868 |
| 2023-07-18 | $15.66 | $16.10 | $15.65 | $16.10 | $15.51 | 6,518 |
| 2023-07-17 | $15.98 | $15.98 | $15.52 | $15.60 | $15.03 | 9,023 |
| 2023-07-14 | $15.76 | $16.11 | $15.51 | $16.11 | $15.52 | 26,418 |
| 2023-07-13 | $15.66 | $15.79 | $15.51 | $15.76 | $15.18 | 13,579 |
| 2023-07-12 | $15.86 | $16.00 | $15.60 | $15.60 | $15.03 | 10,392 |
| 2023-07-11 | $15.69 | $15.83 | $15.66 | $15.71 | $15.14 | 19,485 |
| 2023-07-10 | $15.47 | $15.69 | $15.45 | $15.60 | $15.03 | 10,576 |
| 2023-07-07 | $15.56 | $15.65 | $15.50 | $15.56 | $14.99 | 6,989 |
| 2023-07-06 | $15.34 | $15.69 | $15.34 | $15.65 | $15.08 | 14,573 |
| 2023-07-05 | $15.88 | $15.88 | $15.69 | $15.72 | $15.15 | 10,195 |
| 2023-07-03 | $15.69 | $15.79 | $15.65 | $15.76 | $15.18 | 3,549 |
| 2023-06-30 | $15.73 | $15.90 | $15.55 | $15.90 | $15.32 | 30,758 |
| 2023-06-29 | $15.23 | $15.61 | $15.23 | $15.30 | $14.74 | 6,108 |
| 2023-06-28 | $15.15 | $15.45 | $15.12 | $15.28 | $14.72 | 12,248 |
| 2023-06-27 | $15.42 | $15.42 | $15.12 | $15.12 | $14.57 | 8,288 |
| 2023-06-26 | $15.24 | $15.47 | $15.21 | $15.30 | $14.74 | 8,084 |
| 2023-06-23 | $14.96 | $15.44 | $14.96 | $15.17 | $14.62 | 13,438 |
| 2023-06-22 | $15.05 | $15.21 | $14.72 | $14.93 | $14.38 | 28,500 |
| 2023-06-21 | $15.41 | $15.41 | $15.03 | $15.08 | $14.53 | 22,564 |
| 2023-06-20 | $15.38 | $15.38 | $15.10 | $15.10 | $14.55 | 5,168 |
| 2023-06-16 | $15.53 | $15.53 | $15.22 | $15.27 | $14.71 | 14,218 |
| 2023-06-15 | $15.36 | $15.45 | $15.15 | $15.45 | $14.89 | 14,492 |
| 2023-06-14 | $15.34 | $15.39 | $15.25 | $15.28 | $14.72 | 27,797 |
| 2023-06-13 | $15.49 | $15.60 | $15.21 | $15.48 | $14.91 | 27,407 |
| 2023-06-12 | $15.79 | $15.79 | $15.34 | $15.36 | $14.80 | 9,082 |
| 2023-06-09 | $15.87 | $15.87 | $15.76 | $15.81 | $15.23 | 3,077 |
| 2023-06-08 | $15.96 | $15.96 | $15.78 | $15.87 | $15.29 | 6,254 |
| 2023-06-07 | $16.43 | $16.43 | $15.93 | $15.96 | $15.38 | 8,433 |
| 2023-06-06 | $16.50 | $16.50 | $16.09 | $16.25 | $15.66 | 15,062 |
| 2023-06-05 | $16.68 | $16.68 | $15.99 | $16.30 | $15.70 | 12,900 |
| 2023-06-02 | $16.28 | $16.49 | $16.14 | $16.36 | $15.76 | 18,691 |
| 2023-06-01 | $15.79 | $16.27 | $15.62 | $16.00 | $15.41 | 15,547 |
| 2023-05-31 | $15.50 | $15.73 | $15.00 | $15.73 | $15.15 | 40,848 |
| 2023-05-30 | $15.79 | $15.79 | $14.97 | $15.12 | $14.57 | 6,721 |
| 2023-05-26 | $15.67 | $15.67 | $15.35 | $15.43 | $15.43 | 15,850 |
| 2023-05-25 | $15.40 | $15.58 | $15.20 | $15.45 | $15.45 | 18,025 |
| 2023-05-24 | $14.83 | $15.39 | $14.83 | $15.39 | $15.39 | 19,509 |
| 2023-05-23 | $15.05 | $15.20 | $14.52 | $15.19 | $15.19 | 31,469 |
| 2023-05-22 | $15.15 | $15.15 | $15.09 | $15.15 | $15.15 | 3,408 |
| 2023-05-19 | $15.13 | $15.15 | $14.94 | $15.15 | $15.15 | 3,081 |
| 2023-05-18 | $14.75 | $15.05 | $14.75 | $15.01 | $15.01 | 3,726 |
| 2023-05-17 | $14.85 | $14.85 | $14.75 | $14.80 | $14.80 | 9,492 |
| 2023-05-16 | $14.55 | $14.93 | $14.55 | $14.60 | $14.60 | 12,209 |
| 2023-05-15 | $15.05 | $15.05 | $14.50 | $14.57 | $14.57 | 35,409 |
| 2023-05-12 | $14.79 | $15.08 | $14.67 | $14.92 | $14.92 | 4,443 |
| 2023-05-11 | $14.98 | $15.18 | $14.80 | $14.90 | $14.90 | 10,619 |
| 2023-05-10 | $14.90 | $15.10 | $14.67 | $14.68 | $14.68 | 8,694 |
| 2023-05-09 | $14.72 | $14.72 | $14.30 | $14.40 | $14.40 | 21,945 |
| 2023-05-08 | $14.50 | $14.55 | $14.42 | $14.48 | $14.48 | 8,057 |
| 2023-05-05 | $14.50 | $14.83 | $14.50 | $14.79 | $14.51 | 16,106 |
| 2023-05-04 | $14.69 | $14.69 | $14.50 | $14.50 | $14.22 | 34,141 |
| 2023-05-03 | $15.03 | $15.03 | $14.69 | $14.71 | $14.43 | 23,279 |
| 2023-05-02 | $15.26 | $15.26 | $14.74 | $14.75 | $14.47 | 19,335 |
| 2023-05-01 | $15.99 | $15.99 | $15.26 | $15.30 | $15.01 | 9,672 |
| 2023-04-28 | $15.49 | $15.54 | $15.21 | $15.54 | $15.24 | 20,466 |
| 2023-04-27 | $15.14 | $15.50 | $15.14 | $15.16 | $14.87 | 6,154 |
| 2023-04-26 | $15.20 | $15.54 | $15.07 | $15.20 | $14.91 | 8,944 |
| 2023-04-25 | $15.35 | $15.45 | $15.02 | $15.16 | $14.87 | 11,681 |
| 2023-04-24 | $15.68 | $15.80 | $15.22 | $15.35 | $15.06 | 14,508 |
| 2023-04-21 | $15.95 | $15.97 | $15.60 | $15.65 | $15.35 | 10,419 |
| 2023-04-20 | $16.06 | $16.06 | $15.76 | $15.76 | $15.46 | 12,564 |
| 2023-04-19 | $16.24 | $16.24 | $15.58 | $15.90 | $15.60 | 22,784 |
| 2023-04-18 | $16.29 | $16.44 | $16.29 | $16.38 | $16.07 | 6,920 |
| 2023-04-17 | $16.06 | $16.36 | $16.06 | $16.18 | $15.87 | 17,653 |
| 2023-04-14 | $15.69 | $16.21 | $15.51 | $16.21 | $15.90 | 24,939 |
| 2023-04-13 | $15.75 | $16.20 | $15.31 | $15.31 | $15.02 | 15,488 |
| 2023-04-12 | $15.88 | $16.12 | $15.65 | $15.77 | $15.47 | 16,608 |
| 2023-04-11 | $15.55 | $15.83 | $15.55 | $15.71 | $15.41 | 17,482 |
| 2023-04-10 | $15.55 | $15.77 | $15.30 | $15.65 | $15.35 | 13,649 |
| 2023-04-06 | $15.45 | $15.64 | $15.35 | $15.64 | $15.34 | 5,155 |
| 2023-04-05 | $15.43 | $15.48 | $15.10 | $15.48 | $15.19 | 8,070 |
| 2023-04-04 | $15.15 | $15.49 | $15.15 | $15.47 | $15.18 | 9,475 |
| 2023-04-03 | $14.85 | $15.47 | $14.85 | $15.14 | $14.85 | 9,941 |
| 2023-03-31 | $15.19 | $15.29 | $14.36 | $14.71 | $14.43 | 210,333 |
| 2023-03-30 | $15.07 | $15.17 | $14.63 | $14.92 | $14.64 | 24,354 |
| 2023-03-29 | $14.88 | $15.00 | $14.63 | $15.00 | $14.71 | 34,619 |
| 2023-03-28 | $14.99 | $14.99 | $14.62 | $14.62 | $14.34 | 21,364 |
| 2023-03-27 | $15.41 | $15.41 | $14.75 | $14.78 | $14.50 | 23,121 |
| 2023-03-24 | $15.63 | $15.63 | $14.61 | $14.61 | $14.33 | 13,404 |
| 2023-03-23 | $15.76 | $15.76 | $14.61 | $14.61 | $14.33 | 14,148 |
| 2023-03-22 | $15.14 | $15.86 | $15.14 | $15.37 | $15.08 | 16,455 |
| 2023-03-21 | $14.96 | $15.47 | $14.96 | $15.06 | $14.77 | 14,826 |
| 2023-03-20 | $15.25 | $15.30 | $14.52 | $15.00 | $14.71 | 48,202 |
| 2023-03-17 | $15.14 | $15.22 | $14.80 | $15.00 | $14.71 | 20,384 |
| 2023-03-16 | $14.61 | $15.66 | $14.61 | $15.12 | $14.83 | 15,751 |
| 2023-03-15 | $15.14 | $15.33 | $14.85 | $14.85 | $14.57 | 19,167 |
| 2023-03-14 | $15.22 | $15.57 | $15.02 | $15.05 | $14.76 | 18,894 |
| 2023-03-13 | $15.58 | $15.58 | $15.00 | $15.00 | $14.71 | 35,591 |
| 2023-03-10 | $15.64 | $15.73 | $15.37 | $15.45 | $15.16 | 21,660 |
| 2023-03-09 | $15.79 | $15.89 | $15.42 | $15.42 | $15.13 | 64,062 |
| 2023-03-08 | $15.95 | $16.11 | $15.62 | $15.62 | $15.32 | 10,781 |
| 2023-03-07 | $16.29 | $16.29 | $15.82 | $15.82 | $15.52 | 17,779 |
| 2023-03-06 | $16.43 | $16.43 | $16.22 | $16.23 | $15.92 | 6,761 |
| 2023-03-03 | $16.49 | $16.49 | $16.24 | $16.38 | $16.38 | 14,790 |
| 2023-03-02 | $16.55 | $16.55 | $16.16 | $16.24 | $16.24 | 10,311 |
| 2023-03-01 | $16.90 | $16.90 | $16.25 | $16.62 | $16.62 | 12,312 |
| 2023-02-28 | $16.60 | $16.87 | $16.51 | $16.74 | $16.74 | 27,776 |
| 2023-02-27 | $17.00 | $17.00 | $16.56 | $16.59 | $16.59 | 4,267 |
| 2023-02-24 | $17.07 | $17.07 | $16.58 | $16.60 | $16.60 | 11,224 |
| 2023-02-23 | $16.72 | $17.04 | $16.72 | $16.82 | $16.82 | 5,754 |
| 2023-02-22 | $16.69 | $16.93 | $16.53 | $16.60 | $16.60 | 5,027 |
| 2023-02-21 | $17.22 | $17.22 | $16.53 | $16.53 | $16.53 | 16,715 |
| 2023-02-17 | $17.44 | $17.53 | $17.21 | $17.21 | $17.21 | 3,855 |
| 2023-02-16 | $17.52 | $17.62 | $17.25 | $17.25 | $17.25 | 5,410 |
| 2023-02-15 | $17.48 | $17.59 | $17.21 | $17.50 | $17.50 | 6,681 |
| 2023-02-14 | $17.49 | $17.61 | $17.24 | $17.40 | $17.40 | 10,141 |
| 2023-02-13 | $17.17 | $17.42 | $17.17 | $17.41 | $17.41 | 3,208 |
| 2023-02-10 | $17.72 | $17.72 | $16.74 | $17.06 | $17.06 | 30,100 |
| 2023-02-09 | $17.15 | $17.95 | $17.15 | $17.68 | $17.68 | 8,756 |
| 2023-02-08 | $17.94 | $17.94 | $17.12 | $17.18 | $16.91 | 29,025 |
| 2023-02-07 | $18.05 | $18.40 | $18.03 | $18.18 | $17.90 | 23,048 |
| 2023-02-06 | $18.57 | $18.57 | $17.59 | $18.05 | $17.77 | 21,193 |
| 2023-02-03 | $18.85 | $18.99 | $18.32 | $18.62 | $18.33 | 23,681 |
| 2023-02-02 | $18.74 | $19.07 | $18.63 | $18.85 | $18.56 | 21,437 |
| 2023-02-01 | $18.35 | $18.66 | $18.29 | $18.46 | $18.17 | 17,334 |
| 2023-01-31 | $18.21 | $18.36 | $18.09 | $18.36 | $18.07 | 10,787 |
| 2023-01-30 | $18.00 | $18.24 | $17.98 | $18.21 | $17.93 | 31,818 |
| 2023-01-27 | $17.91 | $18.04 | $17.84 | $18.00 | $18.00 | 15,915 |
| 2023-01-26 | $18.02 | $18.02 | $17.83 | $17.84 | $17.84 | 6,185 |
| 2023-01-25 | $17.95 | $18.01 | $17.66 | $17.98 | $17.98 | 44,299 |
| 2023-01-24 | $17.98 | $18.04 | $17.81 | $17.95 | $17.95 | 27,561 |
| 2023-01-23 | $17.33 | $18.02 | $17.33 | $17.98 | $17.98 | 17,779 |
| 2023-01-20 | $17.60 | $17.98 | $17.41 | $17.41 | $17.41 | 29,729 |
| 2023-01-19 | $17.60 | $17.60 | $17.40 | $17.60 | $17.60 | 8,464 |
| 2023-01-18 | $17.43 | $17.65 | $17.42 | $17.60 | $17.60 | 27,376 |
| 2023-01-17 | $17.26 | $17.39 | $17.10 | $17.33 | $17.33 | 15,532 |
| 2023-01-13 | $17.01 | $17.39 | $16.75 | $17.13 | $17.13 | 31,145 |
| 2023-01-12 | $16.84 | $17.01 | $16.46 | $17.01 | $17.01 | 8,453 |
| 2023-01-11 | $16.68 | $16.77 | $16.49 | $16.77 | $16.77 | 26,377 |
| 2023-01-10 | $16.58 | $16.63 | $16.08 | $16.51 | $16.51 | 9,538 |
| 2023-01-09 | $16.57 | $17.07 | $16.16 | $16.51 | $16.51 | 21,125 |
| 2023-01-06 | $15.80 | $16.52 | $15.77 | $16.51 | $16.51 | 38,992 |
| 2023-01-05 | $15.42 | $15.73 | $15.42 | $15.73 | $15.73 | 28,842 |
| 2023-01-04 | $15.19 | $15.47 | $15.06 | $15.38 | $15.38 | 6,475 |
| 2023-01-03 | $15.09 | $15.09 | $14.58 | $15.06 | $15.06 | 271,614 |
| 2022-12-30 | $15.00 | $15.11 | $14.50 | $14.89 | $14.89 | 39,606 |
| 2022-12-29 | $14.90 | $15.14 | $14.90 | $15.03 | $15.03 | 39,265 |
| 2022-12-28 | $14.99 | $15.19 | $14.75 | $14.90 | $14.90 | 76,183 |
| 2022-12-27 | $15.20 | $15.31 | $14.85 | $14.98 | $14.98 | 83,846 |
| 2022-12-23 | $15.26 | $15.40 | $15.05 | $15.20 | $15.20 | 32,185 |
| 2022-12-22 | $15.38 | $15.39 | $15.18 | $15.23 | $15.23 | 36,969 |
| 2022-12-21 | $15.40 | $15.55 | $15.26 | $15.43 | $15.43 | 16,964 |
| 2022-12-20 | $15.42 | $15.60 | $15.15 | $15.30 | $15.30 | 63,904 |
| 2022-12-19 | $15.51 | $15.60 | $15.20 | $15.42 | $15.42 | 249,118 |
| 2022-12-09 | $16.49 | $16.84 | $16.05 | $16.19 | $16.19 | 78,568 |
| 2022-12-08 | $16.85 | $16.85 | $16.51 | $16.53 | $16.53 | 30,886 |
| 2022-12-07 | $16.52 | $16.70 | $16.52 | $16.69 | $16.69 | 15,608 |
| 2022-12-06 | $16.89 | $16.89 | $16.54 | $16.58 | $16.58 | 14,428 |
| 2022-12-05 | $17.03 | $17.03 | $16.78 | $16.85 | $16.85 | 22,095 |
| 2022-12-02 | $16.46 | $17.05 | $16.44 | $17.03 | $17.03 | 16,817 |
| 2022-12-01 | $16.19 | $16.55 | $16.15 | $16.50 | $16.50 | 23,305 |
| 2022-11-30 | $15.90 | $15.98 | $15.66 | $15.94 | $15.94 | 23,522 |
| 2022-11-29 | $15.72 | $15.85 | $15.53 | $15.81 | $15.81 | 44,943 |
| 2022-11-28 | $15.73 | $15.75 | $15.52 | $15.72 | $15.72 | 33,205 |
| 2022-11-25 | $15.46 | $15.62 | $15.46 | $15.55 | $15.55 | 8,861 |
| 2022-11-23 | $15.60 | $15.73 | $15.52 | $15.52 | $15.52 | 22,803 |
| 2022-11-22 | $15.80 | $15.85 | $15.46 | $15.50 | $15.50 | 21,729 |
| 2022-11-21 | $15.70 | $15.74 | $15.44 | $15.56 | $15.56 | 24,742 |
| 2022-11-18 | $15.79 | $15.84 | $15.53 | $15.63 | $15.63 | 15,343 |
| 2022-11-17 | $15.99 | $15.99 | $15.58 | $15.68 | $15.68 | 18,915 |
| 2022-11-16 | $16.19 | $16.31 | $16.01 | $16.05 | $16.05 | 9,177 |
| 2022-11-15 | $15.63 | $16.27 | $15.63 | $16.21 | $16.21 | 39,523 |
| 2022-11-14 | $15.55 | $15.64 | $15.38 | $15.50 | $15.50 | 21,322 |
| 2022-11-11 | $15.73 | $15.92 | $15.51 | $15.53 | $15.53 | 20,495 |
| 2022-11-10 | $15.44 | $15.76 | $15.40 | $15.63 | $15.63 | 38,444 |
| 2022-11-09 | $15.34 | $15.34 | $14.91 | $15.06 | $15.06 | 16,422 |
| 2022-11-08 | $14.95 | $15.19 | $14.88 | $15.19 | $15.19 | 26,819 |
| 2022-11-07 | $15.22 | $15.30 | $15.02 | $15.15 | $14.87 | 23,433 |
| 2022-11-04 | $15.23 | $15.23 | $14.90 | $15.10 | $14.83 | 21,986 |
| 2022-11-03 | $15.32 | $15.32 | $15.00 | $15.13 | $14.85 | 15,954 |
| 2022-11-02 | $15.44 | $15.44 | $15.10 | $15.35 | $15.07 | 16,302 |
| 2022-11-01 | $15.59 | $15.61 | $15.20 | $15.30 | $15.02 | 31,198 |
| 2022-10-31 | $15.54 | $15.64 | $15.09 | $15.42 | $15.14 | 37,633 |
| 2022-10-28 | $15.57 | $15.72 | $15.50 | $15.56 | $15.28 | 12,210 |
| 2022-10-27 | $15.37 | $15.67 | $15.25 | $15.55 | $15.27 | 17,098 |
| 2022-10-26 | $15.49 | $15.69 | $15.41 | $15.50 | $15.22 | 17,374 |
| 2022-10-25 | $15.34 | $15.61 | $15.34 | $15.54 | $15.26 | 11,734 |
| 2022-10-24 | $15.20 | $15.28 | $15.10 | $15.25 | $14.97 | 9,666 |
| 2022-10-21 | $15.07 | $15.21 | $14.70 | $15.21 | $14.93 | 7,795 |
| 2022-10-20 | $15.41 | $15.52 | $15.05 | $15.12 | $14.85 | 14,241 |
| 2022-10-19 | $15.53 | $15.64 | $15.30 | $15.34 | $15.06 | 22,553 |
| 2022-10-18 | $15.59 | $15.78 | $15.50 | $15.60 | $15.31 | 26,379 |
| 2022-10-17 | $15.82 | $16.00 | $15.43 | $15.54 | $15.26 | 43,938 |
| 2022-10-14 | $15.77 | $15.90 | $15.57 | $15.71 | $15.42 | 33,451 |
| 2022-10-13 | $15.84 | $15.92 | $15.45 | $15.73 | $15.44 | 24,387 |
| 2022-10-12 | $16.37 | $16.58 | $16.06 | $16.06 | $15.77 | 8,586 |
| 2022-10-11 | $16.62 | $16.62 | $16.27 | $16.46 | $16.16 | 16,135 |
| 2022-10-10 | $16.95 | $16.95 | $16.54 | $16.66 | $16.36 | 14,356 |
| 2022-10-07 | $17.24 | $17.24 | $16.83 | $16.83 | $16.52 | 15,274 |
| 2022-10-06 | $17.56 | $17.56 | $17.25 | $17.40 | $17.08 | 19,592 |
| 2022-10-05 | $17.57 | $17.61 | $17.40 | $17.57 | $17.25 | 9,908 |
| 2022-10-04 | $17.89 | $18.04 | $17.62 | $17.74 | $17.42 | 26,277 |
| 2022-10-03 | $17.79 | $17.92 | $17.53 | $17.76 | $17.44 | 23,729 |
| 2022-09-30 | $17.07 | $17.61 | $16.78 | $17.53 | $17.21 | 91,877 |
| 2022-09-29 | $16.65 | $17.06 | $16.28 | $17.06 | $16.75 | 16,558 |
| 2022-09-28 | $16.52 | $16.84 | $16.49 | $16.74 | $16.44 | 12,478 |
| 2022-09-27 | $16.16 | $16.46 | $16.00 | $16.42 | $16.12 | 19,371 |
| 2022-09-26 | $16.21 | $16.28 | $16.02 | $16.21 | $15.92 | 36,857 |
| 2022-09-23 | $16.42 | $16.50 | $16.23 | $16.30 | $16.01 | 21,051 |
| 2022-09-22 | $16.57 | $16.60 | $16.24 | $16.42 | $16.12 | 12,448 |
| 2022-09-21 | $16.67 | $16.85 | $16.59 | $16.70 | $16.40 | 16,060 |
| 2022-09-20 | $16.50 | $16.69 | $16.37 | $16.51 | $16.21 | 20,783 |
| 2022-09-19 | $16.98 | $17.00 | $16.70 | $16.86 | $16.55 | 6,915 |
| 2022-09-16 | $16.80 | $16.99 | $16.74 | $16.98 | $16.67 | 11,876 |
| 2022-09-15 | $17.17 | $17.38 | $16.83 | $17.10 | $16.79 | 17,207 |
| 2022-09-14 | $16.95 | $17.43 | $16.95 | $17.26 | $16.95 | 13,324 |
| 2022-09-13 | $16.97 | $17.09 | $16.80 | $17.09 | $16.78 | 22,551 |
| 2022-09-12 | $17.13 | $17.62 | $17.13 | $17.20 | $16.89 | 16,755 |
| 2022-09-09 | $17.25 | $17.37 | $17.05 | $17.10 | $16.79 | 19,298 |
| 2022-09-08 | $17.40 | $17.95 | $17.18 | $17.18 | $16.87 | 18,987 |
| 2022-09-07 | $17.40 | $17.64 | $17.37 | $17.51 | $17.19 | 7,618 |
| 2022-09-06 | $17.55 | $17.91 | $17.47 | $17.51 | $17.19 | 10,231 |
| 2022-09-02 | $17.78 | $17.89 | $17.55 | $17.57 | $17.25 | 6,135 |
| 2022-09-01 | $17.58 | $18.25 | $17.58 | $17.65 | $17.33 | 2,626 |
| 2022-08-31 | $18.37 | $18.37 | $17.66 | $17.66 | $17.34 | 12,569 |
| 2022-08-30 | $18.46 | $18.46 | $18.00 | $18.32 | $17.99 | 7,149 |
| 2022-08-29 | $18.29 | $18.51 | $17.94 | $18.37 | $18.04 | 15,301 |
| 2022-08-26 | $18.41 | $18.43 | $18.28 | $18.40 | $18.07 | 18,430 |
| 2022-08-25 | $17.80 | $18.56 | $17.80 | $18.41 | $18.08 | 19,244 |
| 2022-08-24 | $17.72 | $18.01 | $17.59 | $17.77 | $17.45 | 22,511 |
| 2022-08-23 | $18.46 | $18.67 | $17.11 | $17.64 | $17.32 | 35,890 |
| 2022-08-22 | $19.03 | $19.03 | $18.53 | $18.54 | $18.20 | 16,341 |
| 2022-08-19 | $19.44 | $19.44 | $19.05 | $19.17 | $18.82 | 5,994 |
| 2022-08-18 | $19.52 | $19.86 | $19.41 | $19.56 | $19.20 | 12,290 |
| 2022-08-17 | $19.58 | $19.58 | $19.32 | $19.52 | $19.17 | 10,620 |
| 2022-08-16 | $19.72 | $19.90 | $19.70 | $19.70 | $19.34 | 7,227 |
| 2022-08-15 | $19.88 | $19.95 | $19.61 | $19.67 | $19.31 | 8,290 |
| 2022-08-12 | $19.87 | $19.99 | $19.60 | $19.89 | $19.53 | 11,187 |
| 2022-08-11 | $19.88 | $19.96 | $19.53 | $19.82 | $19.46 | 20,504 |
| 2022-08-10 | $19.80 | $19.96 | $19.62 | $19.88 | $19.52 | 19,710 |
| 2022-08-09 | $19.73 | $19.84 | $19.53 | $19.65 | $19.29 | 8,107 |
| 2022-08-08 | $19.77 | $19.92 | $19.60 | $19.78 | $19.42 | 17,728 |
| 2022-08-05 | $19.97 | $20.31 | $19.89 | $19.96 | $19.32 | 40,552 |
| 2022-08-04 | $20.00 | $20.19 | $19.94 | $20.10 | $19.46 | 51,400 |
| 2022-08-03 | $19.34 | $19.80 | $19.34 | $19.80 | $19.17 | 48,462 |
| 2022-08-02 | $19.09 | $19.72 | $19.09 | $19.25 | $18.64 | 72,274 |
| 2022-08-01 | $19.02 | $19.36 | $18.96 | $19.22 | $18.61 | 34,362 |
| 2022-07-29 | $18.83 | $19.17 | $18.80 | $19.02 | $18.41 | 47,068 |
| 2022-07-28 | $18.73 | $18.89 | $18.61 | $18.78 | $18.18 | 19,677 |
| 2022-07-27 | $18.71 | $18.71 | $18.45 | $18.67 | $18.07 | 33,597 |
| 2022-07-26 | $18.72 | $18.88 | $18.57 | $18.64 | $18.04 | 21,485 |
| 2022-07-25 | $18.83 | $18.95 | $18.60 | $18.70 | $18.10 | 36,991 |
| 2022-07-22 | $18.65 | $18.92 | $18.61 | $18.75 | $18.15 | 76,084 |
| 2022-07-21 | $18.53 | $18.65 | $18.50 | $18.65 | $18.05 | 8,502 |
| 2022-07-20 | $18.40 | $18.60 | $18.40 | $18.53 | $17.94 | 28,130 |
| 2022-07-19 | $18.20 | $18.40 | $18.01 | $18.40 | $17.81 | 13,114 |
| 2022-07-18 | $18.00 | $18.16 | $17.99 | $18.16 | $17.58 | 12,598 |
| 2022-07-15 | $17.88 | $18.08 | $17.82 | $18.07 | $17.49 | 34,763 |
| 2022-07-14 | $17.76 | $17.88 | $17.70 | $17.88 | $17.31 | 10,351 |
| 2022-07-13 | $17.45 | $17.89 | $17.37 | $17.89 | $17.32 | 25,535 |
| 2022-07-12 | $17.38 | $17.78 | $17.38 | $17.69 | $17.12 | 19,475 |
| 2022-07-11 | $17.36 | $17.45 | $17.33 | $17.35 | $16.80 | 9,154 |
| 2022-07-08 | $17.22 | $17.54 | $17.21 | $17.45 | $16.89 | 21,478 |
| 2022-07-07 | $17.52 | $17.54 | $17.31 | $17.32 | $16.77 | 11,381 |
| 2022-07-06 | $17.64 | $17.64 | $17.24 | $17.40 | $16.84 | 36,691 |
| 2022-07-05 | $17.50 | $17.68 | $17.21 | $17.68 | $17.12 | 11,510 |
| 2022-07-01 | $17.17 | $17.70 | $17.17 | $17.60 | $17.04 | 17,448 |
| 2022-06-30 | $17.14 | $17.35 | $17.01 | $17.22 | $16.67 | 13,413 |
| 2022-06-29 | $16.99 | $17.17 | $16.79 | $17.08 | $16.53 | 16,910 |
| 2022-06-28 | $17.20 | $17.29 | $16.95 | $16.99 | $16.45 | 13,159 |
| 2022-06-27 | $17.30 | $17.30 | $17.00 | $17.10 | $16.55 | 17,788 |
| 2022-06-24 | $17.43 | $17.45 | $17.05 | $17.26 | $16.71 | 9,578 |
| 2022-06-23 | $17.14 | $17.39 | $17.12 | $17.34 | $16.79 | 9,166 |
| 2022-06-22 | $17.03 | $17.22 | $17.00 | $17.03 | $16.49 | 3,636 |
| 2022-06-21 | $16.83 | $17.01 | $16.80 | $16.99 | $16.45 | 16,727 |
| 2022-06-17 | $16.89 | $16.89 | $16.58 | $16.68 | $16.14 | 15,119 |
| 2022-06-16 | $16.48 | $16.80 | $16.42 | $16.80 | $16.26 | 29,982 |
| 2022-06-15 | $16.62 | $17.10 | $16.42 | $16.72 | $16.19 | 42,694 |
| 2022-06-14 | $17.15 | $17.15 | $16.11 | $16.37 | $15.85 | 57,260 |
| 2022-06-13 | $17.68 | $17.68 | $16.93 | $17.00 | $16.46 | 25,480 |
| 2022-06-10 | $18.01 | $18.01 | $17.66 | $17.82 | $17.25 | 16,070 |
| 2022-06-09 | $18.17 | $18.54 | $18.08 | $18.15 | $17.57 | 12,117 |
| 2022-06-08 | $18.48 | $18.64 | $18.27 | $18.27 | $17.69 | 20,919 |
| 2022-06-07 | $18.31 | $18.67 | $18.18 | $18.50 | $17.91 | 32,287 |
| 2022-06-06 | $18.80 | $18.80 | $18.32 | $18.40 | $17.81 | 17,457 |
| 2022-06-03 | $18.77 | $18.77 | $18.61 | $18.66 | $18.06 | 11,332 |
| 2022-06-02 | $19.01 | $19.01 | $18.71 | $18.90 | $18.30 | 29,478 |
| 2022-06-01 | $19.39 | $19.44 | $19.13 | $19.15 | $18.54 | 28,318 |
| 2022-05-31 | $19.26 | $19.35 | $18.88 | $19.28 | $18.66 | 32,911 |
| 2022-05-27 | $18.65 | $19.20 | $18.65 | $19.20 | $18.59 | 7,820 |
| 2022-05-26 | $18.10 | $18.74 | $18.10 | $18.53 | $17.94 | 22,828 |
| 2022-05-25 | $17.55 | $18.09 | $17.55 | $17.82 | $17.25 | 13,663 |
| 2022-05-24 | $17.55 | $17.66 | $17.43 | $17.43 | $16.87 | 46,142 |
| 2022-05-23 | $17.57 | $17.76 | $17.39 | $17.45 | $16.89 | 25,185 |
| 2022-05-20 | $17.93 | $18.25 | $17.51 | $17.57 | $17.01 | 7,621 |
| 2022-05-19 | $17.67 | $18.00 | $17.65 | $17.80 | $17.23 | 14,157 |
| 2022-05-18 | $17.88 | $17.88 | $17.37 | $17.59 | $17.02 | 17,936 |
| 2022-05-17 | $18.51 | $18.53 | $17.99 | $17.99 | $17.42 | 16,786 |
| 2022-05-16 | $17.73 | $18.58 | $17.56 | $18.37 | $17.78 | 54,244 |
| 2022-05-13 | $17.50 | $17.71 | $17.37 | $17.71 | $17.14 | 13,905 |
| 2022-05-12 | $17.19 | $17.44 | $17.01 | $17.42 | $16.86 | 39,825 |
| 2022-05-11 | $17.21 | $17.36 | $17.02 | $17.11 | $16.56 | 43,815 |
| 2022-05-10 | $17.65 | $17.66 | $17.20 | $17.22 | $16.67 | 23,165 |
| 2022-05-09 | $17.55 | $17.60 | $17.16 | $17.32 | $16.77 | 25,574 |
| 2022-05-06 | $17.71 | $17.82 | $17.62 | $17.65 | $17.09 | 19,596 |
| 2022-05-05 | $18.30 | $18.65 | $18.00 | $18.14 | $17.29 | 15,078 |
| 2022-05-04 | $18.33 | $18.75 | $18.17 | $18.41 | $17.54 | 25,264 |
| 2022-05-03 | $18.29 | $18.43 | $18.20 | $18.26 | $17.40 | 32,210 |
| 2022-05-02 | $18.78 | $18.78 | $18.05 | $18.34 | $17.48 | 21,903 |
| 2022-04-29 | $18.76 | $18.81 | $18.48 | $18.78 | $17.89 | 43,750 |
| 2022-04-28 | $18.53 | $19.02 | $18.45 | $18.76 | $17.88 | 16,688 |
| 2022-04-27 | $19.08 | $19.15 | $18.57 | $18.63 | $17.75 | 20,016 |
| 2022-04-26 | $19.08 | $19.08 | $18.90 | $18.95 | $18.06 | 21,958 |
| 2022-04-25 | $18.97 | $19.18 | $18.97 | $18.99 | $18.10 | 13,573 |
| 2022-04-22 | $19.36 | $19.36 | $19.00 | $19.06 | $18.16 | 16,741 |
| 2022-04-21 | $19.76 | $19.76 | $19.28 | $19.34 | $18.43 | 16,505 |
| 2022-04-20 | $19.64 | $19.65 | $19.40 | $19.60 | $18.68 | 7,959 |
| 2022-04-19 | $19.58 | $19.58 | $19.39 | $19.54 | $18.62 | 55,192 |
| 2022-04-18 | $19.76 | $19.81 | $19.55 | $19.60 | $18.68 | 26,017 |
| 2022-04-14 | $19.94 | $20.00 | $19.60 | $19.79 | $18.86 | 11,370 |
| 2022-04-13 | $19.65 | $19.94 | $19.59 | $19.94 | $19.00 | 43,445 |
| 2022-04-12 | $19.81 | $19.82 | $19.54 | $19.63 | $18.70 | 14,326 |
| 2022-04-11 | $19.87 | $19.87 | $19.66 | $19.68 | $18.75 | 17,843 |
| 2022-04-08 | $19.80 | $20.11 | $19.80 | $19.92 | $18.98 | 16,706 |
| 2022-04-07 | $19.97 | $20.14 | $19.97 | $20.00 | $19.06 | 27,468 |
| 2022-04-06 | $20.03 | $20.14 | $19.91 | $20.00 | $19.06 | 11,576 |
| 2022-04-05 | $20.54 | $20.54 | $20.17 | $20.17 | $19.22 | 9,117 |
| 2022-04-04 | $20.72 | $20.72 | $20.46 | $20.56 | $19.59 | 12,428 |
| 2022-04-01 | $20.59 | $20.73 | $20.48 | $20.69 | $19.71 | 8,916 |
| 2022-03-31 | $20.60 | $20.80 | $20.55 | $20.64 | $19.67 | 16,020 |
| 2022-03-30 | $20.52 | $20.82 | $20.33 | $20.51 | $19.54 | 30,831 |
| 2022-03-29 | $20.21 | $20.41 | $20.21 | $20.39 | $19.43 | 24,556 |
| 2022-03-28 | $20.22 | $20.33 | $20.00 | $20.12 | $19.17 | 11,072 |
| 2022-03-25 | $20.37 | $20.37 | $20.08 | $20.18 | $19.23 | 13,479 |
| 2022-03-24 | $20.48 | $20.56 | $20.37 | $20.41 | $19.45 | 16,634 |
| 2022-03-23 | $20.42 | $20.52 | $20.29 | $20.44 | $19.48 | 11,185 |
| 2022-03-22 | $20.28 | $20.49 | $20.14 | $20.48 | $19.51 | 26,180 |
| 2022-03-21 | $20.53 | $20.74 | $20.31 | $20.38 | $19.42 | 13,748 |
| 2022-03-18 | $20.35 | $20.68 | $20.35 | $20.56 | $19.59 | 21,139 |
| 2022-03-17 | $20.17 | $20.56 | $20.17 | $20.35 | $19.39 | 12,395 |
| 2022-03-16 | $19.91 | $20.28 | $19.90 | $20.07 | $19.12 | 20,917 |
| 2022-03-15 | $19.94 | $20.10 | $19.80 | $19.85 | $18.91 | 27,902 |
| 2022-03-14 | $20.26 | $20.26 | $19.80 | $19.82 | $18.89 | 34,686 |
| 2022-03-11 | $20.56 | $20.60 | $20.27 | $20.33 | $19.37 | 19,605 |
| 2022-03-10 | $20.67 | $20.75 | $20.48 | $20.53 | $19.56 | 12,825 |
| 2022-03-09 | $20.49 | $20.88 | $20.49 | $20.85 | $19.87 | 47,826 |
| 2022-03-08 | $20.25 | $20.55 | $20.13 | $20.38 | $19.42 | 41,858 |
| 2022-03-07 | $20.50 | $20.50 | $20.10 | $20.23 | $19.28 | 21,893 |
| 2022-03-04 | $20.83 | $20.83 | $20.38 | $20.41 | $19.45 | 41,152 |
| 2022-03-03 | $20.87 | $20.94 | $20.64 | $20.70 | $19.72 | 19,054 |
| 2022-03-02 | $20.92 | $20.92 | $20.79 | $20.86 | $19.88 | 24,996 |
| 2022-03-01 | $20.83 | $21.13 | $20.83 | $20.84 | $19.86 | 21,500 |
| 2022-02-28 | $20.60 | $20.94 | $20.58 | $20.81 | $19.83 | 16,490 |
| 2022-02-25 | $20.66 | $20.90 | $20.52 | $20.66 | $19.69 | 22,920 |
| 2022-02-24 | $20.30 | $20.60 | $20.13 | $20.58 | $19.61 | 41,345 |
| 2022-02-23 | $20.65 | $20.69 | $20.51 | $20.55 | $19.58 | 20,268 |
| 2022-02-22 | $21.06 | $21.08 | $20.39 | $20.57 | $19.60 | 38,975 |
| 2022-02-18 | $20.96 | $21.13 | $20.93 | $21.08 | $20.09 | 15,738 |
| 2022-02-17 | $21.01 | $21.32 | $20.85 | $20.92 | $19.93 | 49,028 |
| 2022-02-16 | $20.49 | $20.97 | $20.49 | $20.86 | $19.88 | 21,456 |
| 2022-02-15 | $20.20 | $20.86 | $20.11 | $20.49 | $19.52 | 19,642 |
| 2022-02-14 | $20.64 | $20.68 | $20.04 | $20.12 | $19.17 | 34,458 |
| 2022-02-11 | $20.92 | $21.02 | $20.52 | $20.56 | $19.59 | 21,007 |
| 2022-02-10 | $21.10 | $21.35 | $20.81 | $20.89 | $19.91 | 46,543 |
| 2022-02-09 | $21.58 | $21.68 | $21.14 | $21.25 | $20.25 | 17,961 |
| 2022-02-08 | $21.94 | $22.00 | $21.40 | $21.43 | $20.42 | 32,244 |
| 2022-02-07 | $22.43 | $22.45 | $22.09 | $22.24 | $20.92 | 25,022 |
| 2022-02-04 | $22.56 | $22.64 | $22.21 | $22.29 | $20.96 | 33,843 |
| 2022-02-03 | $22.80 | $22.93 | $22.59 | $22.66 | $21.31 | 29,838 |
| 2022-02-02 | $23.34 | $23.41 | $23.00 | $23.00 | $21.63 | 17,688 |
| 2022-02-01 | $23.15 | $23.36 | $23.10 | $23.26 | $21.88 | 23,703 |
| 2022-01-31 | $23.22 | $23.23 | $22.87 | $23.05 | $21.68 | 29,657 |
| 2022-01-28 | $23.08 | $23.37 | $22.70 | $23.11 | $21.74 | 57,808 |
| 2022-01-27 | $23.56 | $23.66 | $23.00 | $23.02 | $21.65 | 36,204 |
| 2022-01-26 | $23.88 | $23.94 | $23.43 | $23.47 | $22.07 | 24,009 |
| 2022-01-25 | $23.87 | $23.88 | $23.74 | $23.74 | $22.33 | 28,425 |
| 2022-01-24 | $23.94 | $23.96 | $23.67 | $23.90 | $22.48 | 21,076 |
| 2022-01-21 | $24.01 | $24.12 | $23.90 | $24.03 | $22.60 | 28,509 |
| 2022-01-20 | $24.05 | $24.16 | $24.01 | $24.05 | $22.62 | 25,643 |
| 2022-01-19 | $24.08 | $24.13 | $24.06 | $24.08 | $22.65 | 12,353 |
| 2022-01-18 | $24.03 | $24.13 | $23.92 | $24.04 | $22.61 | 31,565 |
| 2022-01-14 | $24.33 | $24.42 | $24.10 | $24.12 | $22.69 | 46,206 |
| 2022-01-13 | $24.30 | $24.45 | $24.29 | $24.35 | $22.90 | 26,676 |
| 2022-01-12 | $24.45 | $24.45 | $24.21 | $24.30 | $22.85 | 26,957 |
| 2022-01-11 | $24.47 | $24.50 | $24.36 | $24.41 | $22.96 | 27,914 |
| 2022-01-10 | $24.40 | $24.42 | $24.31 | $24.42 | $22.97 | 16,806 |
| 2022-01-07 | $24.39 | $24.48 | $24.27 | $24.48 | $23.02 | 22,339 |
| 2022-01-06 | $24.29 | $24.44 | $24.09 | $24.40 | $22.95 | 21,323 |
| 2022-01-05 | $24.34 | $24.55 | $24.20 | $24.23 | $22.79 | 17,469 |
| 2022-01-04 | $24.56 | $24.58 | $24.35 | $24.45 | $23.00 | 24,628 |
| 2022-01-03 | $24.55 | $24.62 | $24.49 | $24.56 | $23.10 | 22,874 |
| 2021-12-31 | $24.44 | $24.58 | $24.42 | $24.57 | $23.11 | 24,851 |
| 2021-12-30 | $24.33 | $24.46 | $24.29 | $24.43 | $22.98 | 38,323 |
| 2021-12-29 | $24.40 | $24.44 | $24.32 | $24.37 | $22.92 | 37,566 |
| 2021-12-28 | $24.36 | $24.40 | $24.28 | $24.31 | $22.86 | 17,783 |
| 2021-12-27 | $24.40 | $24.43 | $24.25 | $24.26 | $22.82 | 30,187 |
| 2021-12-23 | $24.32 | $24.39 | $24.22 | $24.32 | $22.87 | 31,027 |
| 2021-12-22 | $24.17 | $24.26 | $24.09 | $24.25 | $22.81 | 40,519 |
| 2021-12-21 | $24.10 | $24.21 | $24.07 | $24.13 | $22.69 | 36,523 |
| 2021-12-20 | $24.16 | $24.21 | $24.07 | $24.08 | $22.65 | 30,038 |
| 2021-12-17 | $24.21 | $24.31 | $24.10 | $24.17 | $22.73 | 21,598 |
| 2021-12-16 | $24.01 | $24.22 | $24.01 | $24.22 | $22.78 | 39,101 |
| 2021-12-15 | $24.10 | $24.14 | $24.00 | $24.03 | $22.60 | 25,081 |
| 2021-12-14 | $24.10 | $24.22 | $23.93 | $24.04 | $22.61 | 30,248 |
| 2021-12-13 | $24.24 | $24.24 | $24.06 | $24.13 | $22.69 | 55,247 |
| 2021-12-10 | $24.27 | $24.29 | $24.13 | $24.18 | $22.74 | 25,232 |
| 2021-12-09 | $24.16 | $24.36 | $24.11 | $24.20 | $22.76 | 24,520 |
| 2021-12-08 | $24.40 | $24.42 | $24.15 | $24.18 | $22.74 | 59,807 |
| 2021-12-07 | $24.38 | $24.58 | $24.33 | $24.37 | $22.92 | 59,385 |
| 2021-12-06 | $24.37 | $24.53 | $24.26 | $24.32 | $22.87 | 66,055 |
| 2021-12-03 | $24.40 | $24.51 | $24.22 | $24.23 | $22.79 | 19,830 |
| 2021-12-02 | $24.26 | $24.57 | $24.26 | $24.40 | $22.95 | 37,924 |
| 2021-12-01 | $24.32 | $24.69 | $24.18 | $24.18 | $22.74 | 37,553 |
| 2021-11-30 | $24.56 | $24.56 | $24.16 | $24.16 | $22.72 | 66,442 |
| 2021-11-29 | $24.55 | $24.73 | $24.45 | $24.48 | $23.02 | 13,396 |
| 2021-11-26 | $24.59 | $24.59 | $24.31 | $24.46 | $23.01 | 55,440 |
| 2021-11-24 | $24.60 | $24.67 | $24.53 | $24.64 | $23.17 | 12,633 |
| 2021-11-23 | $24.83 | $24.83 | $24.54 | $24.57 | $23.11 | 59,226 |
| 2021-11-22 | $24.99 | $24.99 | $24.79 | $24.79 | $23.32 | 34,386 |
| 2021-11-19 | $24.96 | $25.11 | $24.94 | $25.02 | $23.53 | 191,612 |
| 2021-11-18 | $25.10 | $25.10 | $24.94 | $25.03 | $23.54 | 72,904 |
| 2021-11-17 | $25.10 | $25.10 | $25.00 | $25.08 | $23.59 | 105,830 |
| 2021-11-16 | $25.01 | $25.12 | $24.93 | $25.08 | $23.59 | 116,778 |
| 2021-11-15 | $25.07 | $25.10 | $24.94 | $25.05 | $23.56 | 117,793 |
| 2021-11-12 | $24.98 | $25.16 | $24.98 | $25.06 | $23.57 | 20,925 |
| 2021-11-11 | $25.14 | $25.14 | $24.93 | $24.97 | $23.49 | 18,532 |
| 2021-11-10 | $25.15 | $25.15 | $25.02 | $25.05 | $23.56 | 124,392 |
| 2021-11-09 | $25.21 | $25.25 | $25.03 | $25.18 | $23.68 | 82,157 |
| 2021-11-08 | $25.20 | $25.23 | $25.13 | $25.16 | $23.66 | 114,223 |
| 2021-11-05 | $25.43 | $25.43 | $25.31 | $25.38 | $23.61 | 226,403 |
| 2021-11-04 | $25.37 | $25.44 | $25.31 | $25.38 | $23.61 | 147,436 |
| 2021-11-03 | $25.30 | $25.35 | $25.28 | $25.33 | $23.56 | 34,668 |
| 2021-11-02 | $25.24 | $25.30 | $25.21 | $25.25 | $23.49 | 24,779 |
| 2021-11-01 | $25.18 | $25.26 | $25.10 | $25.24 | $23.48 | 18,982 |
| 2021-10-29 | $25.15 | $25.20 | $25.14 | $25.14 | $23.38 | 38,426 |
| 2021-10-28 | $25.30 | $25.30 | $25.10 | $25.14 | $23.38 | 32,399 |
| 2021-10-27 | $25.34 | $25.34 | $25.20 | $25.25 | $23.49 | 16,035 |
| 2021-10-26 | $25.42 | $25.42 | $25.26 | $25.30 | $23.53 | 101,531 |
| 2021-10-25 | $25.40 | $25.40 | $25.32 | $25.34 | $23.57 | 17,927 |
| 2021-10-22 | $25.38 | $25.40 | $25.31 | $25.39 | $23.62 | 32,197 |
| 2021-10-21 | $25.41 | $25.41 | $25.27 | $25.33 | $23.56 | 29,198 |
| 2021-10-20 | $25.44 | $25.46 | $25.30 | $25.34 | $23.57 | 26,872 |
| 2021-10-19 | $25.43 | $25.53 | $25.36 | $25.37 | $23.60 | 21,203 |
| 2021-10-18 | $25.42 | $25.42 | $25.36 | $25.37 | $23.60 | 20,892 |
| 2021-10-15 | $25.74 | $25.74 | $25.38 | $25.42 | $23.64 | 39,529 |
| 2021-10-14 | $25.72 | $26.25 | $25.62 | $25.64 | $23.85 | 61,464 |
| 2021-10-13 | $25.51 | $25.67 | $25.51 | $25.61 | $23.82 | 27,021 |
| 2021-10-12 | $25.40 | $25.54 | $25.37 | $25.50 | $23.72 | 39,332 |
| 2021-10-11 | $25.39 | $25.42 | $25.36 | $25.39 | $23.62 | 6,695 |
| 2021-10-08 | $25.46 | $25.48 | $25.32 | $25.35 | $23.58 | 54,854 |
| 2021-10-07 | $25.36 | $25.47 | $25.34 | $25.41 | $23.63 | 43,509 |
| 2021-10-06 | $25.25 | $25.47 | $25.15 | $25.44 | $23.66 | 70,793 |
| 2021-10-05 | $25.33 | $25.37 | $25.18 | $25.25 | $23.49 | 95,059 |
| 2021-10-04 | $25.39 | $25.39 | $25.20 | $25.31 | $23.54 | 46,647 |
| 2021-10-01 | $25.33 | $25.42 | $25.32 | $25.40 | $23.63 | 16,896 |
| 2021-09-30 | $25.29 | $25.39 | $25.16 | $25.34 | $23.57 | 43,319 |
| 2021-09-29 | $24.95 | $25.27 | $24.95 | $25.24 | $23.48 | 36,904 |
| 2021-09-28 | $25.03 | $25.16 | $24.85 | $24.86 | $23.12 | 83,734 |
| 2021-09-27 | $25.15 | $25.25 | $25.10 | $25.20 | $23.44 | 38,060 |
| 2021-09-24 | $25.30 | $25.34 | $25.18 | $25.19 | $23.43 | 23,218 |
| 2021-09-23 | $25.50 | $25.50 | $25.22 | $25.27 | $23.50 | 53,014 |
| 2021-09-22 | $25.42 | $25.48 | $25.41 | $25.47 | $23.69 | 65,883 |
| 2021-09-21 | $25.44 | $25.48 | $25.32 | $25.42 | $23.64 | 18,891 |
| 2021-09-20 | $25.40 | $25.50 | $25.30 | $25.41 | $23.63 | 23,973 |
| 2021-09-17 | $25.48 | $25.48 | $25.42 | $25.45 | $23.67 | 19,157 |
| 2021-09-16 | $25.49 | $25.50 | $25.47 | $25.50 | $23.72 | 41,767 |
| 2021-09-15 | $25.46 | $25.50 | $25.38 | $25.47 | $23.69 | 26,549 |
| 2021-09-14 | $25.44 | $25.50 | $25.40 | $25.42 | $23.64 | 18,342 |
| 2021-09-13 | $25.39 | $25.49 | $25.39 | $25.44 | $23.66 | 10,503 |
| 2021-09-10 | $25.44 | $25.50 | $25.31 | $25.33 | $23.56 | 30,869 |
| 2021-09-09 | $25.42 | $25.46 | $25.37 | $25.37 | $23.60 | 33,066 |
| 2021-09-08 | $25.38 | $25.42 | $25.33 | $25.41 | $23.63 | 18,983 |
| 2021-09-07 | $25.40 | $25.40 | $25.33 | $25.36 | $23.59 | 11,864 |
| 2021-09-03 | $25.42 | $25.50 | $25.40 | $25.41 | $23.63 | 19,681 |
| 2021-09-02 | $25.35 | $25.49 | $25.35 | $25.45 | $23.67 | 33,665 |
| 2021-09-01 | $25.25 | $25.44 | $25.19 | $25.41 | $23.63 | 32,677 |
| 2021-08-31 | $25.29 | $25.30 | $25.15 | $25.17 | $23.41 | 63,635 |
| 2021-08-30 | $25.32 | $25.35 | $25.28 | $25.29 | $23.52 | 12,719 |
| 2021-08-27 | $25.20 | $25.29 | $25.20 | $25.28 | $23.51 | 23,005 |
| 2021-08-26 | $25.33 | $25.33 | $25.19 | $25.19 | $23.43 | 33,098 |
| 2021-08-25 | $25.32 | $25.38 | $25.26 | $25.33 | $23.56 | 22,944 |
| 2021-08-24 | $25.26 | $25.34 | $25.20 | $25.31 | $23.54 | 30,867 |
| 2021-08-23 | $25.22 | $25.26 | $25.19 | $25.25 | $23.49 | 21,977 |
| 2021-08-20 | $25.14 | $25.22 | $25.10 | $25.22 | $23.46 | 19,787 |
| 2021-08-19 | $25.05 | $25.13 | $25.01 | $25.10 | $23.35 | 28,145 |
| 2021-08-18 | $25.05 | $25.11 | $24.95 | $25.11 | $23.36 | 28,237 |
| 2021-08-17 | $25.13 | $25.13 | $24.90 | $25.05 | $23.30 | 31,842 |
| 2021-08-16 | $25.12 | $25.18 | $25.09 | $25.11 | $23.36 | 14,689 |
| 2021-08-13 | $25.07 | $25.15 | $25.03 | $25.11 | $23.36 | 19,384 |
| 2021-08-12 | $25.07 | $25.15 | $25.00 | $25.01 | $23.26 | 22,569 |
| 2021-08-11 | $25.08 | $25.09 | $24.98 | $25.02 | $23.27 | 35,881 |
| 2021-08-10 | $25.16 | $25.16 | $24.89 | $24.98 | $23.23 | 51,042 |
| 2021-08-09 | $25.42 | $25.43 | $25.10 | $25.15 | $23.39 | 39,970 |
| 2021-08-06 | $25.46 | $25.46 | $25.27 | $25.39 | $23.62 | 23,353 |
| 2021-08-05 | $25.57 | $25.80 | $25.55 | $25.70 | $23.64 | 42,661 |
| 2021-08-04 | $25.52 | $25.58 | $25.50 | $25.54 | $23.50 | 32,647 |
| 2021-08-03 | $25.46 | $25.51 | $25.46 | $25.50 | $23.46 | 9,678 |
| 2021-08-02 | $25.42 | $25.54 | $25.42 | $25.46 | $23.42 | 19,161 |
| 2021-07-30 | $25.37 | $25.44 | $25.35 | $25.42 | $23.38 | 20,753 |
| 2021-07-29 | $25.35 | $25.41 | $25.33 | $25.37 | $23.34 | 16,183 |
| 2021-07-28 | $25.25 | $25.38 | $25.25 | $25.30 | $23.27 | 25,299 |
| 2021-07-27 | $25.23 | $25.25 | $25.10 | $25.23 | $23.21 | 24,645 |
| 2021-07-26 | $25.16 | $25.25 | $25.15 | $25.22 | $23.20 | 24,519 |
| 2021-07-23 | $25.16 | $25.17 | $25.14 | $25.16 | $23.15 | 14,606 |
| 2021-07-22 | $25.20 | $25.22 | $25.14 | $25.16 | $23.15 | 24,290 |
| 2021-07-21 | $25.17 | $25.25 | $25.17 | $25.18 | $23.16 | 22,248 |
| 2021-07-20 | $25.15 | $25.17 | $25.10 | $25.17 | $23.15 | 33,130 |
| 2021-07-19 | $25.18 | $25.18 | $25.01 | $25.10 | $23.09 | 31,712 |
| 2021-07-16 | $25.14 | $25.20 | $25.14 | $25.18 | $23.16 | 26,303 |
| 2021-07-15 | $25.19 | $25.22 | $25.12 | $25.14 | $23.13 | 21,704 |
| 2021-07-14 | $25.09 | $25.19 | $25.06 | $25.19 | $23.17 | 24,539 |
| 2021-07-13 | $25.03 | $25.09 | $24.96 | $25.06 | $23.05 | 46,704 |
| 2021-07-12 | $25.21 | $25.30 | $25.00 | $25.03 | $23.03 | 55,605 |
| 2021-07-09 | $25.14 | $25.20 | $25.08 | $25.16 | $23.15 | 24,378 |
| 2021-07-08 | $25.10 | $25.16 | $25.04 | $25.10 | $23.09 | 39,653 |
| 2021-07-07 | $25.10 | $25.19 | $25.09 | $25.13 | $23.12 | 50,406 |
| 2021-07-06 | $25.01 | $25.11 | $25.01 | $25.08 | $23.07 | 33,197 |
| 2021-07-02 | $25.05 | $25.11 | $24.97 | $25.02 | $23.02 | 36,403 |
| 2021-07-01 | $25.05 | $25.14 | $25.00 | $25.05 | $23.04 | 45,858 |
| 2021-06-30 | $24.95 | $25.08 | $24.93 | $24.99 | $22.99 | 101,210 |
| 2021-06-29 | $24.95 | $24.95 | $24.93 | $24.95 | $22.95 | 63,878 |
| 2021-06-28 | $25.05 | $25.05 | $24.93 | $24.98 | $22.98 | 28,530 |
| 2021-06-25 | $25.07 | $25.11 | $24.99 | $25.01 | $23.01 | 27,153 |
| 2021-06-24 | $25.11 | $25.18 | $25.02 | $25.06 | $23.05 | 35,426 |
| 2021-06-23 | $25.12 | $25.23 | $25.02 | $25.07 | $23.06 | 51,247 |
| 2021-06-22 | $25.20 | $25.20 | $25.10 | $25.15 | $23.14 | 37,815 |
| 2021-06-21 | $25.20 | $25.27 | $25.12 | $25.15 | $23.14 | 40,293 |
| 2021-06-18 | $25.14 | $25.21 | $25.13 | $25.20 | $23.18 | 38,229 |
| 2021-06-17 | $25.00 | $25.15 | $24.99 | $25.13 | $23.12 | 34,601 |
| 2021-06-16 | $25.10 | $25.13 | $24.96 | $24.96 | $22.96 | 72,381 |
| 2021-06-15 | $25.10 | $25.17 | $25.03 | $25.05 | $23.04 | 41,761 |
| 2021-06-14 | $25.02 | $25.08 | $24.98 | $25.08 | $23.07 | 69,982 |
| 2021-06-11 | $25.04 | $25.04 | $24.97 | $24.99 | $22.99 | 35,502 |
| 2021-06-10 | $24.99 | $25.00 | $24.93 | $24.94 | $22.94 | 37,282 |
| 2021-06-09 | $24.95 | $25.04 | $24.95 | $24.97 | $22.97 | 45,933 |
| 2021-06-08 | $24.92 | $24.95 | $24.88 | $24.95 | $22.95 | 116,647 |
| 2021-06-07 | $24.99 | $24.99 | $24.87 | $24.93 | $22.93 | 77,248 |
| 2021-06-04 | $24.97 | $25.00 | $24.88 | $24.98 | $22.98 | 32,387 |
| 2021-06-03 | $24.95 | $24.98 | $24.83 | $24.95 | $22.95 | 31,587 |
| 2021-06-02 | $24.83 | $24.98 | $24.77 | $24.98 | $22.98 | 12,756 |
| 2021-06-01 | $24.70 | $24.84 | $24.65 | $24.82 | $22.83 | 31,300 |
| 2021-05-28 | $24.60 | $24.65 | $24.42 | $24.65 | $22.68 | 66,277 |
| 2021-05-27 | $24.61 | $24.64 | $24.49 | $24.52 | $22.56 | 36,583 |
| 2021-05-26 | $24.66 | $24.66 | $24.54 | $24.59 | $22.62 | 18,880 |
| 2021-05-25 | $24.69 | $24.71 | $24.55 | $24.65 | $22.68 | 21,765 |
| 2021-05-24 | $24.74 | $24.77 | $24.55 | $24.58 | $22.61 | 16,150 |
| 2021-05-21 | $24.58 | $24.69 | $24.52 | $24.66 | $22.69 | 20,755 |
| 2021-05-20 | $24.40 | $24.57 | $24.37 | $24.51 | $22.55 | 49,270 |
| 2021-05-19 | $24.26 | $24.40 | $24.17 | $24.40 | $22.45 | 26,160 |
| 2021-05-18 | $24.25 | $24.39 | $24.22 | $24.33 | $22.38 | 19,408 |
| 2021-05-17 | $24.62 | $24.62 | $24.23 | $24.23 | $22.29 | 48,238 |
| 2021-05-14 | $24.50 | $24.63 | $24.46 | $24.57 | $22.60 | 12,830 |
| 2021-05-13 | $24.14 | $24.49 | $24.05 | $24.38 | $22.43 | 79,517 |
| 2021-05-12 | $24.41 | $24.43 | $23.86 | $23.92 | $22.00 | 33,836 |
| 2021-05-11 | $24.57 | $24.60 | $24.41 | $24.44 | $22.48 | 15,654 |
| 2021-05-10 | $24.93 | $24.93 | $24.60 | $24.63 | $22.66 | 63,822 |
| 2021-05-07 | $24.88 | $24.95 | $24.76 | $24.93 | $22.93 | 25,287 |
| 2021-05-06 | $24.80 | $24.90 | $24.73 | $24.79 | $22.81 | 34,912 |
| 2021-05-05 | $25.00 | $25.00 | $24.90 | $24.94 | $22.68 | 10,169 |
| 2021-05-04 | $24.97 | $25.05 | $24.90 | $24.94 | $22.68 | 32,534 |
| 2021-05-03 | $24.76 | $25.00 | $24.76 | $24.98 | $22.73 | 30,820 |
| 2021-04-30 | $24.92 | $24.96 | $24.74 | $24.74 | $22.50 | 42,331 |
| 2021-04-29 | $25.00 | $25.00 | $24.77 | $24.84 | $22.59 | 25,225 |
| 2021-04-28 | $24.95 | $25.02 | $24.91 | $25.00 | $22.74 | 49,230 |
| 2021-04-27 | $24.95 | $24.99 | $24.92 | $24.95 | $22.70 | 22,231 |
| 2021-04-26 | $24.98 | $25.00 | $24.90 | $25.00 | $22.74 | 32,469 |
| 2021-04-23 | $24.95 | $25.00 | $24.86 | $24.95 | $22.69 | 31,460 |
| 2021-04-22 | $24.90 | $24.98 | $24.86 | $24.92 | $22.67 | 13,568 |
| 2021-04-21 | $24.95 | $24.95 | $24.86 | $24.90 | $22.65 | 18,346 |
| 2021-04-20 | $24.90 | $24.95 | $24.84 | $24.91 | $22.66 | 10,296 |
| 2021-04-19 | $24.92 | $24.94 | $24.88 | $24.92 | $22.67 | 10,396 |
| 2021-04-16 | $24.98 | $25.00 | $24.88 | $24.92 | $22.67 | 21,629 |
| 2021-04-15 | $25.00 | $25.00 | $24.93 | $24.97 | $22.71 | 15,412 |
| 2021-04-14 | $24.92 | $24.98 | $24.91 | $24.97 | $22.71 | 11,092 |
| 2021-04-13 | $24.84 | $24.94 | $24.80 | $24.92 | $22.67 | 14,638 |
| 2021-04-12 | $24.67 | $24.86 | $24.67 | $24.81 | $22.57 | 8,319 |
| 2021-04-09 | $24.88 | $24.88 | $24.67 | $24.71 | $22.48 | 11,384 |
| 2021-04-08 | $24.87 | $24.88 | $24.72 | $24.82 | $22.58 | 24,719 |
| 2021-04-07 | $24.77 | $24.87 | $24.76 | $24.77 | $22.53 | 20,501 |
| 2021-04-06 | $24.73 | $24.83 | $24.56 | $24.72 | $22.49 | 42,016 |
| 2021-04-05 | $24.48 | $24.79 | $24.48 | $24.75 | $22.51 | 12,236 |
| 2021-04-01 | $24.39 | $24.71 | $24.37 | $24.58 | $22.36 | 22,812 |
| 2021-03-31 | $23.71 | $24.35 | $23.61 | $24.35 | $22.15 | 86,571 |
| 2021-03-30 | $23.51 | $23.67 | $23.51 | $23.66 | $21.52 | 47,969 |
| 2021-03-29 | $23.67 | $23.69 | $23.42 | $23.49 | $21.37 | 28,063 |
| 2021-03-26 | $23.63 | $23.83 | $23.58 | $23.63 | $21.49 | 34,347 |
| 2021-03-25 | $23.85 | $23.85 | $23.63 | $23.64 | $21.50 | 24,864 |
| 2021-03-24 | $23.80 | $23.88 | $23.73 | $23.75 | $21.60 | 25,419 |
| 2021-03-23 | $23.78 | $23.83 | $23.73 | $23.74 | $21.59 | 16,977 |
| 2021-03-22 | $23.90 | $24.05 | $23.69 | $23.73 | $21.59 | 35,132 |
| 2021-03-19 | $23.89 | $23.90 | $23.58 | $23.85 | $21.69 | 30,853 |
| 2021-03-18 | $24.10 | $24.19 | $23.81 | $23.86 | $21.70 | 33,611 |
| 2021-03-17 | $24.22 | $24.31 | $24.11 | $24.15 | $21.97 | 38,434 |
| 2021-03-16 | $24.24 | $24.48 | $24.19 | $24.23 | $22.04 | 33,618 |
| 2021-03-15 | $24.07 | $24.25 | $24.07 | $24.24 | $22.05 | 20,688 |
| 2021-03-12 | $24.08 | $24.17 | $23.91 | $24.07 | $21.89 | 15,560 |
| 2021-03-11 | $24.14 | $24.20 | $24.10 | $24.18 | $21.99 | 15,039 |
| 2021-03-10 | $24.10 | $24.10 | $23.97 | $24.09 | $21.91 | 14,525 |
| 2021-03-09 | $24.10 | $24.10 | $24.00 | $24.08 | $21.90 | 10,221 |
| 2021-03-08 | $23.98 | $24.00 | $23.88 | $23.99 | $21.82 | 16,899 |
| 2021-03-05 | $23.79 | $23.98 | $23.51 | $23.98 | $21.81 | 21,280 |
| 2021-03-04 | $23.89 | $24.02 | $23.54 | $23.69 | $21.55 | 64,825 |
| 2021-03-03 | $23.43 | $23.86 | $23.37 | $23.84 | $21.69 | 34,545 |
| 2021-03-02 | $23.42 | $23.55 | $23.17 | $23.55 | $21.42 | 22,260 |
| 2021-03-01 | $23.37 | $23.38 | $23.28 | $23.33 | $21.22 | 31,839 |
| 2021-02-26 | $23.23 | $23.23 | $22.85 | $23.20 | $21.10 | 30,000 |
| 2021-02-25 | $23.92 | $23.92 | $23.01 | $23.01 | $20.93 | 42,497 |
| 2021-02-24 | $24.15 | $24.15 | $23.77 | $23.83 | $21.68 | 35,718 |
| 2021-02-23 | $24.05 | $24.24 | $24.00 | $24.20 | $22.01 | 18,764 |
| 2021-02-22 | $24.33 | $24.37 | $24.05 | $24.05 | $21.88 | 24,520 |
| 2021-02-19 | $24.32 | $24.44 | $24.30 | $24.37 | $22.17 | 15,944 |
| 2021-02-18 | $24.28 | $24.44 | $24.20 | $24.33 | $22.13 | 25,132 |
| 2021-02-17 | $24.39 | $24.49 | $24.25 | $24.32 | $22.12 | 35,908 |
| 2021-02-16 | $24.66 | $24.70 | $24.21 | $24.40 | $22.19 | 65,692 |
| 2021-02-12 | $24.87 | $24.91 | $24.70 | $24.71 | $22.48 | 20,071 |
| 2021-02-11 | $24.94 | $24.97 | $24.85 | $24.87 | $22.62 | 28,874 |
| 2021-02-10 | $25.00 | $25.00 | $24.84 | $24.88 | $22.63 | 11,201 |
| 2021-02-09 | $24.95 | $24.97 | $24.85 | $24.97 | $22.71 | 32,537 |
| 2021-02-08 | $24.91 | $24.95 | $24.83 | $24.90 | $22.65 | 28,587 |
| 2021-02-05 | $25.11 | $25.20 | $25.11 | $25.15 | $22.62 | 27,077 |
| 2021-02-04 | $25.06 | $25.21 | $24.98 | $25.11 | $22.59 | 40,758 |
| 2021-02-03 | $25.19 | $25.19 | $24.99 | $25.05 | $22.53 | 19,854 |
| 2021-02-02 | $25.19 | $25.25 | $25.07 | $25.13 | $22.60 | 19,501 |
| 2021-02-01 | $25.13 | $25.21 | $25.03 | $25.07 | $22.55 | 21,621 |
| 2021-01-29 | $24.90 | $25.13 | $24.85 | $25.12 | $22.59 | 37,677 |
| 2021-01-28 | $24.95 | $25.15 | $24.75 | $24.95 | $22.44 | 35,788 |
| 2021-01-27 | $24.87 | $25.01 | $24.68 | $24.68 | $22.20 | 24,144 |
| 2021-01-26 | $24.96 | $25.07 | $24.90 | $25.06 | $22.54 | 30,580 |
| 2021-01-25 | $25.18 | $25.18 | $24.90 | $24.99 | $22.48 | 60,743 |
| 2021-01-22 | $24.94 | $25.12 | $24.94 | $25.10 | $22.58 | 22,122 |
| 2021-01-21 | $25.15 | $25.15 | $24.87 | $24.97 | $22.46 | 35,986 |
| 2021-01-20 | $25.00 | $25.18 | $24.98 | $25.18 | $22.65 | 25,061 |
| 2021-01-19 | $24.93 | $25.02 | $24.91 | $24.99 | $22.48 | 41,079 |
| 2021-01-15 | $24.90 | $25.14 | $24.88 | $24.93 | $22.42 | 63,889 |
| 2021-01-14 | $24.94 | $25.10 | $24.89 | $24.90 | $22.40 | 46,464 |
| 2021-01-13 | $24.87 | $25.08 | $24.85 | $24.90 | $22.40 | 69,298 |
| 2021-01-12 | $24.86 | $24.90 | $24.72 | $24.78 | $22.29 | 47,513 |
| 2021-01-11 | $24.85 | $24.94 | $24.80 | $24.92 | $22.41 | 117,146 |
| 2021-01-08 | $25.03 | $25.08 | $24.92 | $24.99 | $22.48 | 74,986 |
| 2021-01-07 | $25.20 | $25.31 | $24.81 | $25.03 | $22.51 | 171,567 |
| 2021-01-06 | $25.66 | $25.66 | $25.14 | $25.30 | $22.76 | 70,290 |
| 2021-01-05 | $25.66 | $25.68 | $25.55 | $25.61 | $23.04 | 28,850 |
| 2021-01-04 | $25.88 | $25.90 | $25.61 | $25.72 | $23.13 | 174,275 |
| 2020-12-31 | $25.66 | $26.08 | $25.47 | $25.89 | $23.29 | 1,033,048 |
| 2020-12-30 | $25.49 | $25.80 | $25.38 | $25.64 | $23.06 | 106,616 |
| 2020-12-29 | $25.36 | $25.64 | $25.31 | $25.50 | $22.94 | 166,416 |
| 2020-12-28 | $25.30 | $25.45 | $25.30 | $25.43 | $22.87 | 200,974 |
| 2020-12-24 | $25.35 | $25.35 | $25.28 | $25.28 | $22.74 | 26,862 |
| 2020-12-23 | $25.33 | $25.39 | $25.26 | $25.33 | $22.78 | 61,240 |
| 2020-12-22 | $25.28 | $25.33 | $25.19 | $25.33 | $22.78 | 90,883 |
| 2020-12-21 | $25.17 | $25.28 | $25.11 | $25.24 | $22.70 | 91,724 |
| 2020-12-18 | $25.33 | $25.37 | $25.21 | $25.25 | $22.71 | 89,334 |
| 2020-12-17 | $25.20 | $25.35 | $25.20 | $25.32 | $22.77 | 97,878 |
| 2020-12-16 | $25.12 | $25.19 | $25.06 | $25.19 | $22.66 | 55,183 |
| 2020-12-15 | $25.16 | $25.17 | $25.08 | $25.10 | $22.58 | 47,403 |
| 2020-12-14 | $25.18 | $25.24 | $25.10 | $25.16 | $22.63 | 72,697 |
| 2020-12-11 | $25.12 | $25.20 | $25.11 | $25.18 | $22.65 | 34,061 |
| 2020-12-10 | $25.06 | $25.21 | $25.05 | $25.20 | $22.67 | 40,940 |
| 2020-12-09 | $25.12 | $25.12 | $25.02 | $25.05 | $22.53 | 31,412 |
| 2020-12-08 | $25.06 | $25.12 | $25.04 | $25.05 | $22.53 | 50,944 |
| 2020-12-07 | $25.04 | $25.04 | $24.98 | $25.01 | $22.50 | 113,057 |
| 2020-12-04 | $25.08 | $25.09 | $24.96 | $25.00 | $22.49 | 198,908 |
| 2020-12-03 | $25.07 | $25.13 | $25.04 | $25.04 | $22.52 | 199,541 |
| 2020-12-02 | $25.06 | $25.25 | $25.01 | $25.07 | $22.55 | 175,718 |
| 2020-12-01 | $25.17 | $25.18 | $25.00 | $25.08 | $22.56 | 252,254 |
| 2020-11-30 | $25.12 | $25.19 | $25.04 | $25.06 | $22.54 | 274,845 |
| 2020-11-27 | $25.10 | $25.15 | $25.05 | $25.13 | $22.60 | 169,378 |
| 2018-06-11 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2018-06-08 | $13.85 | $13.85 | $13.72 | $13.76 | $13.76 | 6,076 |
| 2018-06-07 | $13.74 | $13.84 | $13.72 | $13.72 | $13.72 | 10,311 |
| 2018-06-06 | $13.76 | $13.84 | $13.68 | $13.69 | $13.69 | 20,753 |
| 2018-06-05 | $13.91 | $13.91 | $13.82 | $13.86 | $13.80 | 10,554 |
| 2018-06-04 | $13.84 | $14.00 | $13.82 | $13.88 | $13.82 | 13,216 |
| 2018-06-01 | $13.87 | $13.98 | $13.81 | $13.84 | $13.78 | 21,366 |
| 2018-05-31 | $13.88 | $13.88 | $13.84 | $13.88 | $13.82 | 3,913 |
| 2018-05-30 | $13.93 | $13.93 | $13.76 | $13.81 | $13.75 | 23,583 |
| 2018-05-29 | $13.93 | $13.93 | $13.88 | $13.92 | $13.86 | 21,102 |
| 2018-05-25 | $13.89 | $13.89 | $13.85 | $13.85 | $13.79 | 4,502 |
| 2018-05-24 | $13.84 | $13.88 | $13.80 | $13.88 | $13.81 | 6,154 |
| 2018-05-23 | $13.78 | $13.83 | $13.77 | $13.80 | $13.74 | 12,444 |
| 2018-05-22 | $13.71 | $13.79 | $13.71 | $13.77 | $13.71 | 8,026 |
| 2018-05-21 | $13.73 | $13.77 | $13.71 | $13.73 | $13.67 | 11,055 |
| 2018-05-18 | $13.72 | $13.78 | $13.72 | $13.78 | $13.72 | 5,969 |
| 2018-05-17 | $13.81 | $13.81 | $13.75 | $13.76 | $13.70 | 6,080 |
| 2018-05-16 | $13.84 | $13.85 | $13.79 | $13.82 | $13.76 | 15,784 |
| 2018-05-15 | $13.73 | $13.80 | $13.71 | $13.76 | $13.70 | 10,195 |
| 2018-05-14 | $13.77 | $13.80 | $13.73 | $13.73 | $13.67 | 6,250 |
| 2018-05-11 | $13.76 | $13.82 | $13.76 | $13.78 | $13.65 | 7,677 |
| 2018-05-10 | $13.80 | $13.80 | $13.75 | $13.76 | $13.63 | 6,063 |
| 2018-05-09 | $13.77 | $13.81 | $13.73 | $13.74 | $13.61 | 18,915 |
| 2018-05-08 | $13.77 | $13.81 | $13.75 | $13.78 | $13.65 | 8,787 |
| 2018-05-07 | $13.84 | $13.88 | $13.77 | $13.79 | $13.66 | 17,972 |
| 2018-05-04 | $13.89 | $13.95 | $13.82 | $13.82 | $13.69 | 7,001 |
| 2018-05-03 | $13.90 | $14.09 | $13.88 | $13.88 | $13.75 | 5,728 |
| 2018-05-02 | $13.89 | $14.01 | $13.86 | $13.87 | $13.74 | 7,708 |
| 2018-05-01 | $13.86 | $13.89 | $13.83 | $13.84 | $13.71 | 7,374 |
| 2018-04-30 | $13.95 | $13.97 | $13.84 | $13.85 | $13.72 | 15,331 |
| 2018-04-27 | $13.97 | $13.97 | $13.80 | $13.84 | $13.71 | 19,584 |
| 2018-04-26 | $13.86 | $14.15 | $13.83 | $13.88 | $13.75 | 18,587 |
| 2018-04-25 | $13.79 | $13.80 | $13.78 | $13.80 | $13.67 | 5,983 |
| 2018-04-24 | $13.81 | $13.82 | $13.79 | $13.82 | $13.69 | 10,245 |
| 2018-04-23 | $13.82 | $13.82 | $13.78 | $13.82 | $13.69 | 11,671 |
| 2018-04-20 | $13.88 | $13.88 | $13.77 | $13.84 | $13.71 | 18,102 |
| 2018-04-19 | $13.92 | $13.92 | $13.76 | $13.79 | $13.66 | 20,009 |
| 2018-04-18 | $13.83 | $13.91 | $13.80 | $13.91 | $13.78 | 29,022 |
| 2018-04-17 | $13.84 | $13.88 | $13.78 | $13.86 | $13.73 | 11,834 |
| 2018-04-16 | $13.84 | $13.94 | $13.84 | $13.85 | $13.72 | 15,788 |
| 2018-04-13 | $13.93 | $13.94 | $13.89 | $13.89 | $13.76 | 11,621 |
| 2018-04-12 | $14.06 | $14.07 | $13.98 | $13.98 | $13.79 | 3,973 |
| 2018-04-11 | $14.04 | $14.12 | $14.04 | $14.04 | $13.85 | 9,330 |
| 2018-04-10 | $14.08 | $14.10 | $14.06 | $14.07 | $13.88 | 11,388 |
| 2018-04-09 | $14.06 | $14.15 | $14.06 | $14.07 | $13.88 | 18,348 |
| 2018-04-06 | $14.04 | $14.09 | $14.02 | $14.06 | $13.87 | 10,163 |
| 2018-04-05 | $14.03 | $14.10 | $14.00 | $14.01 | $13.82 | 7,293 |
| 2018-04-04 | $13.96 | $14.07 | $13.95 | $14.06 | $13.87 | 11,529 |
| 2018-04-03 | $14.04 | $14.07 | $13.90 | $13.95 | $13.76 | 33,193 |
| 2018-04-02 | $14.15 | $14.15 | $14.02 | $14.05 | $13.86 | 14,164 |
| 2018-03-29 | $14.06 | $14.10 | $14.06 | $14.09 | $13.90 | 11,794 |
| 2018-03-28 | $14.02 | $14.08 | $13.99 | $14.06 | $13.87 | 10,531 |
| 2018-03-27 | $13.99 | $14.03 | $13.97 | $14.03 | $13.84 | 12,810 |
| 2018-03-26 | $13.94 | $13.96 | $13.94 | $13.95 | $13.76 | 7,258 |
| 2018-03-23 | $14.03 | $14.03 | $13.97 | $13.97 | $13.78 | 10,815 |
| 2018-03-22 | $14.05 | $14.10 | $14.02 | $14.06 | $13.87 | 14,972 |
| 2018-03-21 | $14.03 | $14.06 | $14.02 | $14.06 | $13.87 | 16,667 |
| 2018-03-20 | $14.08 | $14.13 | $14.07 | $14.10 | $13.91 | 3,787 |
| 2018-03-19 | $14.13 | $14.33 | $14.08 | $14.11 | $13.92 | 8,870 |
| 2018-03-16 | $14.19 | $14.23 | $14.15 | $14.16 | $13.97 | 13,159 |
| 2018-03-15 | $14.24 | $14.24 | $14.20 | $14.20 | $14.01 | 6,288 |
| 2018-03-14 | $14.18 | $14.24 | $14.18 | $14.24 | $14.04 | 11,362 |
| 2018-03-13 | $14.23 | $14.27 | $14.23 | $14.23 | $13.97 | 9,217 |
| 2018-03-12 | $14.19 | $14.49 | $14.19 | $14.23 | $13.97 | 25,404 |
| 2018-03-09 | $14.16 | $14.23 | $14.16 | $14.23 | $13.97 | 10,148 |
| 2018-03-08 | $14.14 | $14.24 | $14.11 | $14.22 | $13.96 | 25,587 |
| 2018-03-07 | $14.09 | $14.21 | $14.09 | $14.19 | $13.93 | 13,942 |
| 2018-03-06 | $14.11 | $14.20 | $14.11 | $14.19 | $13.93 | 7,664 |
| 2018-03-05 | $14.18 | $14.18 | $14.15 | $14.17 | $13.91 | 7,285 |
| 2018-03-02 | $14.17 | $14.19 | $14.14 | $14.15 | $13.89 | 9,794 |
| 2018-03-01 | $14.20 | $14.25 | $14.17 | $14.20 | $13.94 | 25,722 |
| 2018-02-28 | $14.21 | $14.26 | $14.20 | $14.26 | $14.00 | 16,887 |
| 2018-02-27 | $14.24 | $14.24 | $14.19 | $14.21 | $13.95 | 28,781 |
| 2018-02-26 | $14.18 | $14.23 | $14.16 | $14.21 | $13.95 | 24,043 |
| 2018-02-23 | $14.12 | $14.22 | $14.12 | $14.16 | $13.90 | 18,106 |
| 2018-02-22 | $14.07 | $14.13 | $14.07 | $14.10 | $13.84 | 11,600 |
| 2018-02-21 | $14.21 | $14.22 | $14.05 | $14.07 | $13.82 | 12,592 |
| 2018-02-20 | $14.20 | $14.21 | $14.15 | $14.21 | $13.95 | 24,029 |
| 2018-02-16 | $14.20 | $14.23 | $14.17 | $14.20 | $13.94 | 9,978 |
| 2018-02-15 | $14.24 | $14.24 | $14.20 | $14.20 | $13.94 | 10,309 |
| 2018-02-14 | $14.32 | $14.32 | $14.20 | $14.22 | $13.96 | 5,892 |
| 2018-02-13 | $14.30 | $14.37 | $14.30 | $14.31 | $13.99 | 8,102 |
| 2018-02-12 | $14.26 | $14.32 | $14.26 | $14.31 | $13.99 | 7,516 |
| 2018-02-09 | $14.33 | $14.36 | $14.32 | $14.35 | $14.03 | 9,928 |
| 2018-02-08 | $14.39 | $14.40 | $14.34 | $14.36 | $14.04 | 12,566 |
| 2018-02-07 | $14.32 | $14.39 | $14.29 | $14.39 | $14.07 | 22,598 |
| 2018-02-06 | $14.16 | $14.30 | $14.16 | $14.27 | $13.95 | 11,827 |
| 2018-02-05 | $14.23 | $14.31 | $14.19 | $14.21 | $13.90 | 11,114 |
| 2018-02-02 | $14.31 | $14.32 | $14.24 | $14.29 | $13.97 | 25,928 |
| 2018-02-01 | $14.33 | $14.36 | $14.29 | $14.29 | $13.96 | 7,991 |
| 2018-01-31 | $14.32 | $14.36 | $14.30 | $14.35 | $14.03 | 14,822 |
| 2018-01-30 | $14.44 | $14.44 | $14.30 | $14.30 | $13.98 | 30,251 |
| 2018-01-29 | $14.54 | $14.54 | $14.39 | $14.40 | $14.08 | 16,247 |
| 2018-01-26 | $14.59 | $14.64 | $14.50 | $14.58 | $14.25 | 36,644 |
| 2018-01-25 | $14.72 | $14.72 | $14.64 | $14.64 | $14.31 | 16,120 |
| 2018-01-24 | $14.69 | $14.71 | $14.68 | $14.70 | $14.37 | 6,854 |
| 2018-01-23 | $14.74 | $14.74 | $14.72 | $14.72 | $14.39 | 7,246 |
| 2018-01-22 | $14.58 | $14.72 | $14.56 | $14.70 | $14.37 | 16,120 |
| 2018-01-19 | $14.86 | $14.86 | $14.50 | $14.50 | $14.17 | 45,676 |
| 2018-01-18 | $14.82 | $14.86 | $14.80 | $14.81 | $14.48 | 2,063 |
| 2018-01-17 | $14.83 | $14.96 | $14.83 | $14.86 | $14.53 | 33,209 |
| 2018-01-16 | $14.84 | $14.87 | $14.78 | $14.82 | $14.49 | 18,829 |
| 2018-01-12 | $14.75 | $14.82 | $14.71 | $14.82 | $14.49 | 22,662 |
| 2018-01-11 | $14.91 | $14.91 | $14.82 | $14.87 | $14.47 | 31,453 |
| 2018-01-10 | $14.95 | $14.95 | $14.85 | $14.88 | $14.48 | 29,718 |
| 2018-01-09 | $14.96 | $14.99 | $14.93 | $14.95 | $14.55 | 19,758 |
| 2018-01-08 | $15.00 | $15.04 | $14.96 | $14.96 | $14.57 | 13,721 |
| 2018-01-05 | $15.17 | $15.17 | $15.00 | $15.07 | $14.66 | 22,060 |
| 2018-01-04 | $15.14 | $15.14 | $15.05 | $15.07 | $14.67 | 18,139 |
| 2018-01-03 | $15.04 | $15.15 | $15.02 | $15.15 | $14.75 | 19,580 |
| 2018-01-02 | $15.02 | $15.04 | $14.95 | $15.03 | $14.63 | 29,194 |
| 2017-12-29 | $15.03 | $15.05 | $14.97 | $15.05 | $14.65 | 19,487 |
| 2017-12-28 | $15.01 | $15.05 | $14.98 | $15.02 | $14.62 | 19,944 |
| 2017-12-27 | $14.95 | $15.09 | $14.95 | $15.00 | $14.60 | 19,815 |
| 2017-12-26 | $14.90 | $15.00 | $14.89 | $14.97 | $14.57 | 25,305 |
| 2017-12-22 | $15.00 | $15.05 | $14.90 | $15.03 | $14.63 | 20,030 |
| 2017-12-21 | $14.99 | $15.05 | $14.92 | $14.92 | $14.52 | 28,754 |
| 2017-12-20 | $14.92 | $15.08 | $14.90 | $14.94 | $14.54 | 38,113 |
| 2017-12-19 | $15.15 | $15.16 | $15.09 | $15.13 | $14.73 | 21,943 |
| 2017-12-18 | $15.20 | $15.46 | $15.14 | $15.15 | $14.75 | 17,956 |
| 2017-12-15 | $15.43 | $15.52 | $15.40 | $15.41 | $15.00 | 8,923 |
| 2017-12-14 | $15.71 | $15.78 | $15.49 | $15.49 | $15.08 | 11,108 |
| 2017-12-13 | $15.75 | $15.75 | $15.64 | $15.68 | $15.26 | 13,051 |
| 2017-12-12 | $15.80 | $15.80 | $15.64 | $15.64 | $15.22 | 7,688 |
| 2017-12-11 | $15.65 | $15.75 | $15.60 | $15.75 | $15.33 | 10,853 |
| 2017-12-08 | $15.59 | $15.65 | $15.55 | $15.65 | $15.17 | 5,430 |
| 2017-12-07 | $15.52 | $15.60 | $15.51 | $15.59 | $15.11 | 12,487 |
| 2017-12-06 | $15.48 | $15.62 | $15.43 | $15.60 | $15.12 | 17,118 |
| 2017-12-05 | $15.33 | $15.78 | $15.33 | $15.40 | $14.93 | 12,121 |
| 2017-12-04 | $15.36 | $15.47 | $15.32 | $15.33 | $14.86 | 31,255 |
| 2017-12-01 | $15.52 | $15.57 | $15.46 | $15.47 | $14.99 | 23,513 |
| 2017-11-30 | $15.60 | $15.60 | $15.48 | $15.51 | $15.03 | 11,791 |
| 2017-11-29 | $15.63 | $15.69 | $15.56 | $15.69 | $15.21 | 8,146 |
| 2017-11-28 | $15.61 | $15.67 | $15.53 | $15.65 | $15.17 | 6,788 |
| 2017-11-27 | $15.65 | $15.71 | $15.63 | $15.63 | $15.15 | 4,649 |
| 2017-11-24 | $15.45 | $15.63 | $15.45 | $15.61 | $15.13 | 1,210 |
| 2017-11-22 | $15.48 | $15.55 | $15.42 | $15.42 | $14.95 | 2,120 |
| 2017-11-21 | $15.59 | $15.62 | $15.48 | $15.50 | $15.02 | 11,472 |
| 2017-11-20 | $15.65 | $15.76 | $15.60 | $15.61 | $15.13 | 20,292 |
| 2017-11-17 | $15.68 | $15.68 | $15.55 | $15.64 | $15.16 | 9,800 |
| 2017-11-16 | $15.61 | $15.70 | $15.58 | $15.70 | $15.22 | 7,383 |
| 2017-11-15 | $15.50 | $15.64 | $15.50 | $15.63 | $15.15 | 11,222 |
| 2017-11-14 | $15.34 | $15.51 | $15.34 | $15.41 | $14.94 | 2,932 |
| 2017-11-13 | $15.48 | $15.48 | $15.43 | $15.43 | $14.89 | 3,298 |
| 2017-11-10 | $15.45 | $15.61 | $15.40 | $15.42 | $14.88 | 8,015 |
| 2017-11-09 | $15.54 | $15.69 | $15.43 | $15.49 | $14.95 | 4,612 |
| 2017-11-08 | $15.55 | $15.63 | $15.50 | $15.51 | $14.97 | 4,975 |
| 2017-11-07 | $15.45 | $15.56 | $15.45 | $15.56 | $15.02 | 17,326 |
| 2017-11-06 | $15.54 | $15.56 | $15.43 | $15.43 | $14.89 | 10,214 |
| 2017-11-03 | $15.55 | $15.57 | $15.48 | $15.48 | $14.94 | 6,243 |
| 2017-11-02 | $15.52 | $15.61 | $15.49 | $15.56 | $15.02 | 16,589 |
| 2017-11-01 | $15.90 | $15.90 | $15.46 | $15.50 | $14.96 | 16,203 |
| 2017-10-31 | $15.75 | $15.75 | $15.44 | $15.45 | $14.91 | 14,306 |
| 2017-10-30 | $15.67 | $15.67 | $15.55 | $15.55 | $15.00 | 5,284 |
| 2017-10-27 | $15.66 | $15.66 | $15.47 | $15.54 | $15.00 | 5,833 |
| 2017-10-26 | $15.66 | $15.66 | $15.52 | $15.53 | $14.98 | 2,433 |
| 2017-10-25 | $15.65 | $15.66 | $15.63 | $15.65 | $15.10 | 1,710 |
| 2017-10-24 | $15.91 | $15.91 | $15.72 | $15.72 | $15.17 | 4,632 |
| 2017-10-23 | $15.91 | $15.91 | $15.62 | $15.75 | $15.20 | 10,133 |
| 2017-10-20 | $15.76 | $15.76 | $15.69 | $15.72 | $15.17 | 4,120 |
| 2017-10-19 | $15.80 | $15.80 | $15.70 | $15.70 | $15.15 | 9,240 |
| 2017-10-18 | $15.61 | $15.69 | $15.58 | $15.68 | $15.13 | 7,802 |
| 2017-10-17 | $15.59 | $15.64 | $15.58 | $15.64 | $15.09 | 5,369 |
| 2017-10-16 | $15.65 | $15.65 | $15.57 | $15.59 | $15.04 | 6,649 |
| 2017-10-13 | $15.53 | $15.89 | $15.53 | $15.65 | $15.10 | 6,147 |
| 2017-10-12 | $15.66 | $15.66 | $15.58 | $15.58 | $14.97 | 3,119 |
| 2017-10-11 | $15.91 | $15.91 | $15.68 | $15.70 | $15.08 | 5,767 |
| 2017-10-10 | $15.64 | $15.73 | $15.64 | $15.65 | $15.04 | 8,306 |
| 2017-10-09 | $15.70 | $16.00 | $15.58 | $15.83 | $15.21 | 6,272 |
| 2017-10-06 | $15.43 | $15.49 | $15.43 | $15.49 | $14.88 | 4,976 |
| 2017-10-05 | $15.79 | $15.79 | $15.41 | $15.45 | $14.85 | 16,511 |
| 2017-10-04 | $15.30 | $15.66 | $15.30 | $15.41 | $14.80 | 21,590 |
| 2017-10-03 | $15.35 | $15.35 | $15.30 | $15.31 | $14.71 | 5,246 |
| 2017-10-02 | $15.29 | $15.37 | $15.29 | $15.30 | $14.69 | 17,164 |
| 2017-09-29 | $15.45 | $15.45 | $15.32 | $15.32 | $14.72 | 11,248 |
| 2017-09-28 | $15.31 | $15.41 | $15.29 | $15.35 | $14.75 | 7,660 |
| 2017-09-27 | $15.47 | $15.49 | $15.32 | $15.32 | $14.72 | 27,574 |
| 2017-09-26 | $15.45 | $15.49 | $15.43 | $15.45 | $14.84 | 14,168 |
| 2017-09-25 | $15.50 | $15.50 | $15.47 | $15.47 | $14.86 | 27,319 |
| 2017-09-22 | $15.44 | $15.53 | $15.42 | $15.47 | $14.86 | 12,620 |
| 2017-09-21 | $15.59 | $15.59 | $15.41 | $15.42 | $14.81 | 14,025 |
| 2017-09-20 | $15.62 | $15.64 | $15.51 | $15.58 | $14.97 | 8,173 |
| 2017-09-19 | $15.69 | $15.78 | $15.55 | $15.60 | $14.99 | 35,960 |
| 2017-09-18 | $15.94 | $15.95 | $15.64 | $15.71 | $15.09 | 8,276 |
| 2017-09-15 | $16.00 | $16.00 | $15.67 | $15.70 | $15.08 | 12,094 |
| 2017-09-14 | $15.77 | $15.77 | $15.66 | $15.67 | $15.05 | 6,253 |
| 2017-09-13 | $15.80 | $15.83 | $15.77 | $15.77 | $15.08 | 8,221 |
| 2017-09-12 | $15.72 | $15.79 | $15.72 | $15.79 | $15.10 | 4,699 |
| 2017-09-11 | $15.83 | $15.85 | $15.73 | $15.80 | $15.11 | 9,403 |
| 2017-09-08 | $15.75 | $15.86 | $15.75 | $15.79 | $15.10 | 8,419 |
| 2017-09-07 | $15.73 | $15.86 | $15.72 | $15.84 | $15.15 | 8,212 |
| 2017-09-06 | $15.65 | $15.79 | $15.65 | $15.79 | $15.10 | 6,979 |
| 2017-09-05 | $15.75 | $15.75 | $15.67 | $15.75 | $15.06 | 11,921 |
| 2017-09-01 | $15.69 | $15.74 | $15.69 | $15.71 | $15.03 | 10,618 |
| 2017-08-31 | $15.68 | $15.72 | $15.67 | $15.72 | $15.04 | 12,764 |
| 2017-08-30 | $15.75 | $15.75 | $15.64 | $15.66 | $14.98 | 6,380 |
| 2017-08-29 | $15.61 | $15.75 | $15.61 | $15.74 | $15.05 | 9,604 |
| 2017-08-28 | $15.65 | $15.69 | $15.58 | $15.61 | $14.93 | 5,852 |
| 2017-08-25 | $15.65 | $15.65 | $15.55 | $15.61 | $14.93 | 2,503 |
| 2017-08-24 | $15.58 | $15.66 | $15.54 | $15.66 | $14.98 | 20,081 |
| 2017-08-23 | $15.75 | $15.75 | $15.56 | $15.62 | $14.94 | 8,431 |
| 2017-08-22 | $15.75 | $15.75 | $15.44 | $15.44 | $14.77 | 9,024 |
| 2017-08-21 | $15.44 | $15.47 | $15.41 | $15.45 | $14.78 | 8,912 |
| 2017-08-18 | $15.49 | $15.49 | $15.43 | $15.44 | $14.77 | 7,609 |
| 2017-08-17 | $15.74 | $15.74 | $15.43 | $15.43 | $14.76 | 10,790 |
| 2017-08-16 | $15.38 | $15.47 | $15.36 | $15.39 | $14.72 | 23,265 |
| 2017-08-15 | $15.49 | $15.49 | $15.36 | $15.36 | $14.69 | 14,033 |
| 2017-08-14 | $15.52 | $15.54 | $15.45 | $15.46 | $14.79 | 6,727 |
| 2017-08-11 | $15.46 | $15.52 | $15.39 | $15.48 | $14.81 | 7,013 |
| 2017-08-10 | $15.58 | $15.63 | $15.46 | $15.50 | $14.76 | 12,108 |
| 2017-08-09 | $15.73 | $15.73 | $15.56 | $15.58 | $14.83 | 12,904 |
| 2017-08-08 | $15.79 | $15.80 | $15.63 | $15.63 | $14.88 | 42,741 |
| 2017-08-07 | $15.93 | $15.94 | $15.80 | $15.80 | $15.04 | 8,482 |
| 2017-08-04 | $15.83 | $15.90 | $15.76 | $15.76 | $15.01 | 14,766 |
| 2017-08-03 | $15.92 | $15.94 | $15.83 | $15.87 | $15.11 | 12,697 |
| 2017-08-02 | $15.88 | $16.09 | $15.83 | $15.88 | $15.12 | 14,037 |
| 2017-08-01 | $16.05 | $16.05 | $15.80 | $15.82 | $15.06 | 27,546 |
| 2017-07-31 | $15.86 | $16.26 | $15.86 | $15.97 | $15.21 | 5,622 |
| 2017-07-28 | $16.00 | $16.00 | $15.78 | $15.80 | $15.04 | 6,199 |
| 2017-07-27 | $15.87 | $16.09 | $15.80 | $15.85 | $15.09 | 5,731 |
| 2017-07-26 | $15.97 | $16.03 | $15.85 | $15.95 | $15.19 | 8,074 |
| 2017-07-25 | $15.77 | $15.82 | $15.77 | $15.80 | $15.04 | 1,724 |
| 2017-07-24 | $15.78 | $16.17 | $15.78 | $15.82 | $15.06 | 6,170 |
| 2017-07-21 | $15.99 | $16.29 | $15.70 | $15.82 | $15.06 | 10,977 |
| 2017-07-20 | $15.69 | $15.83 | $15.66 | $15.75 | $15.00 | 6,238 |
| 2017-07-19 | $15.87 | $15.87 | $15.65 | $15.66 | $14.91 | 10,375 |
| 2017-07-18 | $15.80 | $15.87 | $15.80 | $15.84 | $15.08 | 11,039 |
| 2017-07-17 | $15.89 | $15.89 | $15.74 | $15.74 | $14.99 | 13,605 |
| 2017-07-14 | $15.60 | $15.84 | $15.58 | $15.84 | $15.08 | 27,349 |
| 2017-07-13 | $15.38 | $15.55 | $15.38 | $15.51 | $14.77 | 14,289 |
| 2017-07-12 | $15.41 | $15.53 | $15.37 | $15.39 | $14.65 | 10,180 |
| 2017-07-11 | $15.39 | $15.45 | $15.36 | $15.45 | $14.64 | 5,540 |
| 2017-07-10 | $15.30 | $15.40 | $15.28 | $15.40 | $14.60 | 20,733 |
| 2017-07-07 | $15.30 | $15.34 | $15.30 | $15.32 | $14.52 | 10,337 |
| 2017-07-06 | $15.28 | $15.35 | $15.28 | $15.33 | $14.53 | 16,558 |
| 2017-07-05 | $15.39 | $15.66 | $15.21 | $15.38 | $14.58 | 19,379 |
| 2017-07-03 | $15.37 | $15.60 | $15.37 | $15.38 | $14.58 | 8,408 |
| 2017-06-30 | $15.41 | $15.41 | $15.30 | $15.39 | $14.59 | 9,752 |
| 2017-06-29 | $15.38 | $15.42 | $15.34 | $15.34 | $14.55 | 13,234 |
| 2017-06-28 | $15.52 | $15.68 | $15.50 | $15.50 | $14.69 | 5,695 |
| 2017-06-27 | $15.43 | $15.58 | $15.43 | $15.55 | $14.74 | 6,125 |
| 2017-06-26 | $15.48 | $15.50 | $15.47 | $15.48 | $14.67 | 3,779 |
| 2017-06-23 | $15.43 | $15.47 | $15.43 | $15.47 | $14.66 | 6,756 |
| 2017-06-22 | $15.41 | $15.45 | $15.39 | $15.40 | $14.60 | 8,327 |
| 2017-06-21 | $15.41 | $15.41 | $15.41 | $15.41 | $14.61 | 402 |
| 2017-06-20 | $15.28 | $15.46 | $15.28 | $15.40 | $14.60 | 10,989 |
| 2017-06-19 | $15.40 | $15.40 | $15.27 | $15.34 | $14.54 | 17,203 |
| 2017-06-16 | $15.40 | $15.40 | $15.31 | $15.35 | $14.55 | 3,167 |
| 2017-06-15 | $15.24 | $15.36 | $15.24 | $15.29 | $14.50 | 16,342 |
| 2017-06-14 | $15.32 | $15.32 | $15.24 | $15.24 | $14.45 | 5,677 |
| 2017-06-13 | $15.24 | $15.28 | $15.23 | $15.26 | $14.46 | 10,156 |
| 2017-06-12 | $15.30 | $15.32 | $15.27 | $15.32 | $14.46 | 6,144 |
| 2017-06-09 | $15.26 | $15.30 | $15.25 | $15.29 | $14.43 | 8,195 |
| 2017-06-08 | $15.26 | $15.27 | $15.25 | $15.26 | $14.40 | 1,927 |
| 2017-06-07 | $15.20 | $15.23 | $15.19 | $15.19 | $14.33 | 9,398 |
| 2017-06-06 | $15.16 | $15.24 | $15.16 | $15.23 | $14.37 | 7,899 |
| 2017-06-05 | $15.18 | $15.20 | $15.14 | $15.14 | $14.29 | 9,191 |
| 2017-06-02 | $15.15 | $15.21 | $15.15 | $15.18 | $14.32 | 12,169 |
| 2017-06-01 | $15.14 | $15.15 | $15.11 | $15.13 | $14.28 | 8,569 |
| 2017-05-31 | $15.06 | $15.10 | $15.04 | $15.10 | $14.25 | 15,704 |
| 2017-05-30 | $15.06 | $15.06 | $15.02 | $15.04 | $14.19 | 6,442 |
| 2017-05-26 | $15.01 | $15.06 | $15.00 | $15.00 | $14.15 | 9,828 |
| 2017-05-25 | $15.00 | $15.05 | $14.97 | $14.99 | $14.14 | 15,077 |
| 2017-05-24 | $15.00 | $15.06 | $15.00 | $15.02 | $14.17 | 4,848 |
| 2017-05-23 | $15.02 | $15.06 | $14.97 | $15.01 | $14.16 | 13,494 |
| 2017-05-22 | $14.95 | $15.00 | $14.95 | $14.96 | $14.12 | 8,148 |
| 2017-05-19 | $14.96 | $15.02 | $14.91 | $14.96 | $14.12 | 11,818 |
| 2017-05-18 | $15.06 | $15.07 | $14.90 | $14.91 | $14.07 | 8,656 |
| 2017-05-17 | $15.04 | $15.11 | $15.04 | $15.06 | $14.21 | 8,675 |
| 2017-05-16 | $15.06 | $15.10 | $15.06 | $15.09 | $14.24 | 8,841 |
| 2017-05-15 | $15.04 | $15.08 | $15.04 | $15.07 | $14.22 | 6,968 |
| 2017-05-12 | $14.94 | $15.09 | $14.94 | $15.04 | $14.19 | 11,397 |
| 2017-05-11 | $14.98 | $15.01 | $14.96 | $15.00 | $14.15 | 9,284 |
| 2017-05-10 | $14.98 | $15.04 | $14.98 | $15.00 | $14.09 | 7,164 |
| 2017-05-09 | $15.00 | $15.07 | $14.99 | $15.02 | $14.11 | 7,873 |
| 2017-05-08 | $15.12 | $15.12 | $15.02 | $15.05 | $14.14 | 16,122 |
| 2017-05-05 | $15.14 | $15.16 | $15.03 | $15.11 | $14.19 | 27,368 |
| 2017-05-04 | $15.20 | $15.25 | $15.15 | $15.17 | $14.25 | 4,832 |
| 2017-05-03 | $15.29 | $15.29 | $15.17 | $15.17 | $14.25 | 19,096 |
| 2017-05-02 | $15.37 | $15.37 | $15.29 | $15.30 | $14.37 | 7,028 |
| 2017-05-01 | $15.44 | $15.45 | $15.29 | $15.37 | $14.44 | 14,264 |
| 2017-04-28 | $15.32 | $15.35 | $15.26 | $15.35 | $14.42 | 3,873 |
| 2017-04-27 | $15.29 | $15.40 | $15.25 | $15.28 | $14.35 | 10,913 |
| 2017-04-26 | $15.25 | $15.29 | $15.23 | $15.24 | $14.31 | 9,716 |
| 2017-04-25 | $15.21 | $15.24 | $15.20 | $15.24 | $14.32 | 9,999 |
| 2017-04-24 | $15.42 | $15.42 | $15.20 | $15.20 | $14.28 | 11,715 |
| 2017-04-21 | $15.53 | $15.55 | $15.43 | $15.45 | $14.51 | 11,795 |
| 2017-04-20 | $15.54 | $15.54 | $15.44 | $15.48 | $14.54 | 8,572 |
| 2017-04-19 | $15.35 | $15.63 | $15.35 | $15.55 | $14.60 | 11,351 |
| 2017-04-18 | $15.27 | $15.32 | $15.24 | $15.32 | $14.39 | 9,269 |
| 2017-04-17 | $15.25 | $15.34 | $15.15 | $15.20 | $14.28 | 9,566 |
| 2017-04-13 | $15.16 | $15.30 | $15.11 | $15.30 | $14.37 | 11,105 |
| 2017-04-12 | $15.14 | $15.14 | $15.10 | $15.11 | $14.20 | 9,596 |
| 2017-04-11 | $14.94 | $15.14 | $14.94 | $15.13 | $14.21 | 12,347 |
| 2017-04-10 | $14.89 | $15.06 | $14.89 | $15.06 | $14.08 | 23,222 |
| 2017-04-07 | $14.90 | $14.99 | $14.81 | $14.86 | $13.89 | 20,906 |
| 2017-04-06 | $14.81 | $14.95 | $14.80 | $14.95 | $13.98 | 11,549 |
| 2017-04-05 | $14.98 | $14.98 | $14.82 | $14.82 | $13.86 | 14,975 |
| 2017-04-04 | $14.79 | $14.84 | $14.74 | $14.83 | $13.86 | 21,031 |
| 2017-04-03 | $14.89 | $14.89 | $14.76 | $14.77 | $13.81 | 12,611 |
| 2017-03-31 | $14.85 | $14.89 | $14.78 | $14.78 | $13.82 | 8,559 |
| 2017-03-30 | $14.89 | $14.94 | $14.85 | $14.85 | $13.88 | 7,839 |
| 2017-03-29 | $14.96 | $14.96 | $14.84 | $14.89 | $13.92 | 8,276 |
| 2017-03-28 | $14.96 | $14.96 | $14.84 | $14.90 | $13.93 | 7,822 |
| 2017-03-27 | $14.86 | $14.92 | $14.86 | $14.91 | $13.94 | 5,574 |
| 2017-03-24 | $14.74 | $14.81 | $14.72 | $14.81 | $13.85 | 15,977 |
| 2017-03-23 | $14.75 | $14.75 | $14.69 | $14.70 | $13.74 | 10,687 |
| 2017-03-22 | $14.64 | $14.70 | $14.64 | $14.70 | $13.74 | 5,149 |
| 2017-03-21 | $14.54 | $14.65 | $14.54 | $14.65 | $13.70 | 6,282 |
| 2017-03-20 | $14.53 | $14.60 | $14.47 | $14.60 | $13.65 | 7,603 |
| 2017-03-17 | $14.43 | $14.54 | $14.43 | $14.52 | $13.58 | 4,481 |
| 2017-03-16 | $14.46 | $14.58 | $14.39 | $14.47 | $13.53 | 6,974 |
| 2017-03-15 | $14.26 | $14.59 | $14.21 | $14.47 | $13.53 | 30,839 |
| 2017-03-14 | $14.19 | $14.24 | $14.16 | $14.20 | $13.28 | 5,578 |
| 2017-03-13 | $14.26 | $14.31 | $14.20 | $14.25 | $13.32 | 21,096 |
| 2017-03-10 | $14.50 | $14.55 | $14.30 | $14.38 | $13.38 | 22,090 |
| 2017-03-09 | $14.53 | $14.53 | $14.40 | $14.50 | $13.49 | 16,899 |
| 2017-03-08 | $14.55 | $14.55 | $14.43 | $14.44 | $13.43 | 19,433 |
| 2017-03-07 | $14.59 | $14.63 | $14.55 | $14.55 | $13.54 | 14,372 |
| 2017-03-06 | $14.63 | $14.65 | $14.61 | $14.62 | $13.60 | 9,632 |
| 2017-03-03 | $14.65 | $14.72 | $14.61 | $14.64 | $13.62 | 20,721 |
| 2017-03-02 | $14.73 | $14.73 | $14.62 | $14.67 | $13.65 | 20,026 |
| 2017-03-01 | $14.74 | $14.77 | $14.61 | $14.67 | $13.65 | 18,272 |
| 2017-02-28 | $14.78 | $14.78 | $14.71 | $14.78 | $13.75 | 5,823 |
| 2017-02-27 | $14.78 | $14.79 | $14.70 | $14.71 | $13.68 | 8,395 |
| 2017-02-24 | $14.69 | $14.79 | $14.69 | $14.78 | $13.75 | 12,592 |
| 2017-02-23 | $14.63 | $14.67 | $14.61 | $14.65 | $13.63 | 6,745 |
| 2017-02-22 | $14.54 | $14.61 | $14.53 | $14.61 | $13.59 | 14,359 |
| 2017-02-21 | $14.50 | $14.54 | $14.47 | $14.54 | $13.53 | 13,201 |
| 2017-02-17 | $14.47 | $14.49 | $14.43 | $14.47 | $13.46 | 6,295 |
| 2017-02-16 | $14.46 | $14.46 | $14.43 | $14.46 | $13.45 | 10,108 |
| 2017-02-15 | $14.47 | $14.47 | $14.43 | $14.44 | $13.43 | 7,084 |
| 2017-02-14 | $14.55 | $14.55 | $14.43 | $14.46 | $13.45 | 8,534 |
| 2017-02-13 | $14.51 | $14.58 | $14.51 | $14.54 | $13.53 | 18,443 |
| 2017-02-10 | $14.61 | $14.61 | $14.52 | $14.52 | $13.44 | 13,863 |
| 2017-02-09 | $14.74 | $14.74 | $14.50 | $14.53 | $13.45 | 29,288 |
| 2017-02-08 | $14.75 | $14.78 | $14.70 | $14.70 | $13.61 | 14,513 |
| 2017-02-07 | $14.71 | $14.75 | $14.70 | $14.71 | $13.62 | 11,353 |
| 2017-02-06 | $14.76 | $14.79 | $14.60 | $14.63 | $13.55 | 15,252 |
| 2017-02-03 | $14.72 | $14.82 | $14.66 | $14.67 | $13.58 | 13,937 |
| 2017-02-02 | $14.78 | $14.78 | $14.70 | $14.74 | $13.65 | 7,273 |
| 2017-02-01 | $14.87 | $14.87 | $14.72 | $14.73 | $13.64 | 11,695 |
| 2017-01-31 | $14.82 | $14.82 | $14.77 | $14.77 | $13.68 | 8,943 |
| 2017-01-30 | $14.90 | $14.90 | $14.78 | $14.81 | $13.71 | 2,717 |
| 2017-01-27 | $14.77 | $14.93 | $14.67 | $14.87 | $13.77 | 17,514 |
| 2017-01-26 | $14.56 | $14.79 | $14.52 | $14.76 | $13.67 | 15,186 |
| 2017-01-25 | $14.55 | $14.56 | $14.53 | $14.53 | $13.45 | 14,252 |
| 2017-01-24 | $14.50 | $14.51 | $14.45 | $14.50 | $13.43 | 12,651 |
| 2017-01-23 | $14.51 | $14.55 | $14.45 | $14.51 | $13.44 | 10,769 |
| 2017-01-20 | $14.56 | $14.56 | $14.41 | $14.46 | $13.39 | 17,901 |
| 2017-01-19 | $14.57 | $14.57 | $14.43 | $14.50 | $13.43 | 17,076 |
| 2017-01-18 | $14.60 | $14.60 | $14.52 | $14.60 | $13.52 | 4,727 |
| 2017-01-17 | $14.56 | $14.72 | $14.51 | $14.57 | $13.49 | 11,446 |
| 2017-01-13 | $14.61 | $14.61 | $14.46 | $14.46 | $13.39 | 13,037 |
| 2017-01-12 | $14.56 | $14.66 | $14.52 | $14.53 | $13.45 | 25,782 |
| 2017-01-11 | $14.62 | $14.66 | $14.40 | $14.43 | $13.36 | 36,677 |
| 2017-01-10 | $14.84 | $14.84 | $14.65 | $14.68 | $13.53 | 42,449 |
| 2017-01-09 | $14.65 | $14.92 | $14.65 | $14.73 | $13.57 | 10,151 |
| 2017-01-06 | $14.83 | $14.89 | $14.60 | $14.65 | $13.50 | 25,010 |
| 2017-01-05 | $14.63 | $14.70 | $14.50 | $14.70 | $13.55 | 31,120 |
| 2017-01-04 | $14.41 | $14.70 | $14.38 | $14.57 | $13.43 | 44,916 |
| 2017-01-03 | $14.26 | $14.35 | $14.18 | $14.35 | $13.22 | 17,973 |
| 2016-12-30 | $14.24 | $14.26 | $14.18 | $14.24 | $13.12 | 36,794 |
| 2016-12-29 | $14.14 | $14.20 | $14.13 | $14.14 | $13.03 | 35,627 |
| 2016-12-28 | $14.26 | $14.26 | $14.12 | $14.14 | $13.03 | 31,580 |
| 2016-12-27 | $14.21 | $14.86 | $14.19 | $14.23 | $13.11 | 32,710 |
| 2016-12-23 | $14.35 | $14.35 | $14.25 | $14.28 | $13.15 | 32,032 |
| 2016-12-22 | $14.33 | $14.33 | $14.29 | $14.31 | $13.19 | 29,820 |
| 2016-12-21 | $14.33 | $14.33 | $14.20 | $14.30 | $13.18 | 29,786 |
| 2016-12-20 | $14.27 | $14.33 | $14.27 | $14.29 | $13.17 | 24,837 |
| 2016-12-19 | $14.27 | $14.35 | $14.27 | $14.29 | $13.17 | 34,554 |
| 2016-12-16 | $14.36 | $14.37 | $14.29 | $14.29 | $13.17 | 23,891 |
| 2016-12-15 | $14.42 | $14.44 | $14.32 | $14.39 | $13.26 | 16,898 |
| 2016-12-14 | $14.55 | $14.56 | $14.43 | $14.49 | $13.35 | 25,151 |
| 2016-12-13 | $14.41 | $14.46 | $14.36 | $14.45 | $13.32 | 7,694 |
| 2016-12-12 | $14.53 | $14.53 | $14.34 | $14.39 | $13.26 | 19,023 |
| 2016-12-09 | $14.60 | $14.60 | $14.39 | $14.42 | $13.29 | 11,150 |
| 2016-12-08 | $14.69 | $14.69 | $14.42 | $14.50 | $13.36 | 21,492 |
| 2016-12-07 | $14.58 | $14.75 | $14.58 | $14.72 | $13.50 | 19,912 |
| 2016-12-06 | $14.50 | $14.52 | $14.44 | $14.52 | $13.31 | 14,394 |
| 2016-12-05 | $14.51 | $14.62 | $14.38 | $14.39 | $13.19 | 16,889 |
| 2016-12-02 | $14.62 | $14.62 | $14.39 | $14.49 | $13.29 | 15,390 |
| 2016-12-01 | $14.66 | $14.66 | $14.42 | $14.59 | $13.38 | 21,331 |
| 2016-11-30 | $14.72 | $14.72 | $14.59 | $14.66 | $13.44 | 16,154 |
| 2016-11-29 | $14.83 | $14.83 | $14.69 | $14.75 | $13.53 | 13,628 |
| 2016-11-28 | $14.63 | $14.79 | $14.63 | $14.75 | $13.52 | 23,860 |
| 2016-11-25 | $14.65 | $14.65 | $14.55 | $14.62 | $13.41 | 4,063 |
| 2016-11-23 | $14.67 | $14.74 | $14.51 | $14.65 | $13.43 | 18,832 |
| 2016-11-22 | $14.57 | $14.80 | $14.48 | $14.70 | $13.48 | 24,518 |
| 2016-11-21 | $14.44 | $14.51 | $14.39 | $14.45 | $13.25 | 11,304 |
| 2016-11-18 | $14.50 | $14.53 | $14.38 | $14.38 | $13.19 | 33,406 |
| 2016-11-17 | $14.52 | $14.52 | $14.42 | $14.44 | $13.24 | 22,274 |
| 2016-11-16 | $14.46 | $14.73 | $14.42 | $14.43 | $13.23 | 39,074 |
| 2016-11-15 | $14.53 | $14.73 | $14.44 | $14.64 | $13.42 | 28,000 |
| 2016-11-14 | $15.00 | $15.00 | $14.46 | $14.52 | $13.31 | 51,732 |
| 2016-11-11 | $14.90 | $15.13 | $14.83 | $15.03 | $13.78 | 8,934 |
| 2016-11-10 | $15.40 | $15.40 | $15.00 | $15.01 | $13.76 | 25,162 |
| 2016-11-09 | $15.48 | $15.56 | $15.29 | $15.56 | $14.20 | 16,148 |
| 2016-11-08 | $15.47 | $15.53 | $15.45 | $15.53 | $14.17 | 14,150 |
| 2016-11-07 | $15.58 | $15.59 | $15.37 | $15.49 | $14.14 | 11,107 |
| 2016-11-04 | $15.53 | $15.53 | $15.49 | $15.49 | $14.14 | 3,915 |
| 2016-11-03 | $15.45 | $15.53 | $15.43 | $15.53 | $14.17 | 8,901 |
| 2016-11-02 | $15.39 | $15.42 | $15.33 | $15.38 | $14.04 | 12,649 |
| 2016-11-01 | $15.57 | $15.57 | $15.32 | $15.34 | $14.00 | 36,157 |
| 2016-10-31 | $15.62 | $15.63 | $15.49 | $15.49 | $14.14 | 5,741 |
| 2016-10-28 | $15.67 | $15.67 | $15.48 | $15.49 | $14.14 | 7,883 |
| 2016-10-27 | $15.60 | $15.76 | $15.58 | $15.58 | $14.22 | 26,424 |
| 2016-10-26 | $15.83 | $15.83 | $15.72 | $15.72 | $14.35 | 16,248 |
| 2016-10-25 | $15.65 | $15.79 | $15.65 | $15.77 | $14.39 | 4,102 |
| 2016-10-24 | $15.62 | $15.71 | $15.62 | $15.70 | $14.33 | 7,631 |
| 2016-10-21 | $15.60 | $15.69 | $15.60 | $15.67 | $14.30 | 12,130 |
| 2016-10-20 | $15.70 | $15.71 | $15.50 | $15.53 | $14.17 | 16,510 |
| 2016-10-19 | $15.49 | $15.83 | $15.49 | $15.63 | $14.27 | 6,512 |
| 2016-10-18 | $15.49 | $15.51 | $15.26 | $15.47 | $14.12 | 16,142 |
| 2016-10-17 | $15.54 | $15.58 | $15.43 | $15.51 | $14.16 | 24,855 |
| 2016-10-14 | $15.69 | $15.72 | $15.51 | $15.53 | $14.17 | 10,412 |
| 2016-10-13 | $15.88 | $15.89 | $15.69 | $15.74 | $14.37 | 27,816 |
| 2016-10-12 | $16.00 | $16.00 | $15.85 | $15.90 | $14.51 | 13,097 |
| 2016-10-11 | $16.11 | $16.11 | $16.06 | $16.06 | $14.59 | 5,301 |
| 2016-10-10 | $16.07 | $16.17 | $16.00 | $16.13 | $14.66 | 11,738 |
| 2016-10-07 | $15.97 | $16.08 | $15.97 | $16.00 | $14.54 | 25,566 |
| 2016-10-06 | $15.94 | $16.05 | $15.92 | $16.05 | $14.58 | 11,771 |
| 2016-10-05 | $16.09 | $16.09 | $15.99 | $15.99 | $14.53 | 13,582 |
| 2016-10-04 | $16.16 | $16.16 | $15.99 | $16.10 | $14.63 | 17,929 |
| 2016-10-03 | $16.11 | $16.21 | $16.03 | $16.12 | $14.65 | 21,694 |
| 2016-09-30 | $16.06 | $16.13 | $16.04 | $16.12 | $14.65 | 13,978 |
| 2016-09-29 | $16.15 | $16.15 | $16.04 | $16.04 | $14.58 | 8,676 |
| 2016-09-28 | $16.11 | $16.18 | $16.09 | $16.11 | $14.64 | 16,419 |
| 2016-09-27 | $16.05 | $16.09 | $16.00 | $16.09 | $14.62 | 11,234 |
| 2016-09-26 | $16.02 | $16.05 | $15.97 | $16.04 | $14.58 | 20,170 |
| 2016-09-23 | $16.01 | $16.01 | $15.93 | $15.97 | $14.51 | 13,540 |
| 2016-09-22 | $15.92 | $16.02 | $15.91 | $15.97 | $14.51 | 74,725 |
| 2016-09-21 | $15.89 | $15.92 | $15.83 | $15.90 | $14.45 | 47,029 |
| 2016-09-20 | $15.79 | $15.92 | $15.76 | $15.84 | $14.39 | 23,477 |
| 2016-09-19 | $15.84 | $15.92 | $15.79 | $15.84 | $14.39 | 13,985 |
| 2016-09-16 | $16.00 | $16.02 | $15.84 | $15.85 | $14.40 | 16,898 |
| 2016-09-15 | $16.10 | $16.15 | $16.04 | $16.07 | $14.60 | 4,841 |
| 2016-09-14 | $16.11 | $16.18 | $16.11 | $16.15 | $14.68 | 10,574 |
| 2016-09-13 | $16.10 | $16.21 | $16.06 | $16.14 | $14.67 | 9,430 |
| 2016-09-12 | $16.28 | $16.42 | $16.17 | $16.24 | $14.69 | 15,533 |
| 2016-09-09 | $16.46 | $16.48 | $16.38 | $16.38 | $14.82 | 8,555 |
| 2016-09-08 | $16.67 | $16.76 | $16.57 | $16.57 | $14.99 | 9,440 |
| 2016-09-07 | $16.69 | $16.76 | $16.68 | $16.73 | $15.14 | 8,929 |
| 2016-09-06 | $16.63 | $16.79 | $16.57 | $16.79 | $15.19 | 9,996 |
| 2016-09-02 | $16.61 | $16.61 | $16.55 | $16.60 | $15.02 | 6,947 |
| 2016-09-01 | $16.57 | $16.61 | $16.55 | $16.61 | $15.03 | 9,537 |
| 2016-08-31 | $16.52 | $16.56 | $16.48 | $16.54 | $14.97 | 11,998 |
| 2016-08-30 | $16.48 | $16.52 | $16.43 | $16.52 | $14.95 | 22,845 |
| 2016-08-29 | $16.44 | $16.49 | $16.41 | $16.48 | $14.91 | 7,245 |
| 2016-08-26 | $16.45 | $16.45 | $16.38 | $16.39 | $14.83 | 8,449 |
| 2016-08-25 | $16.45 | $16.45 | $16.38 | $16.43 | $14.87 | 10,972 |
| 2016-08-24 | $16.39 | $16.41 | $16.36 | $16.41 | $14.85 | 11,560 |
| 2016-08-23 | $16.32 | $16.36 | $16.32 | $16.34 | $14.78 | 6,973 |
| 2016-08-22 | $16.36 | $16.37 | $16.32 | $16.34 | $14.78 | 10,198 |
| 2016-08-19 | $16.36 | $16.37 | $16.29 | $16.32 | $14.77 | 7,710 |
| 2016-08-18 | $16.26 | $16.35 | $16.26 | $16.34 | $14.78 | 13,983 |
| 2016-08-17 | $16.25 | $16.31 | $16.23 | $16.24 | $14.69 | 18,979 |
| 2016-08-16 | $16.46 | $16.46 | $16.26 | $16.30 | $14.75 | 42,396 |
| 2016-08-15 | $16.42 | $16.45 | $16.40 | $16.40 | $14.84 | 38,206 |
| 2016-08-12 | $16.60 | $16.60 | $16.42 | $16.42 | $14.86 | 20,371 |
| 2016-08-11 | $16.65 | $16.67 | $16.55 | $16.56 | $14.98 | 20,164 |
| 2016-08-10 | $16.79 | $16.79 | $16.69 | $16.69 | $15.04 | 13,839 |
| 2016-08-09 | $16.94 | $16.94 | $16.76 | $16.76 | $15.10 | 12,683 |
| 2016-08-08 | $16.94 | $16.94 | $16.92 | $16.93 | $15.25 | 9,915 |
| 2016-08-05 | $16.94 | $16.94 | $16.88 | $16.89 | $15.22 | 14,428 |
| 2016-08-04 | $16.80 | $16.90 | $16.80 | $16.80 | $15.14 | 5,883 |
| 2016-08-03 | $16.73 | $16.84 | $16.73 | $16.81 | $15.15 | 11,973 |
| 2016-08-02 | $16.78 | $16.83 | $16.70 | $16.75 | $15.09 | 8,569 |
| 2016-08-01 | $16.82 | $16.83 | $16.76 | $16.76 | $15.10 | 13,531 |
| 2016-07-29 | $16.95 | $16.95 | $16.78 | $16.79 | $15.13 | 12,641 |
| 2016-07-28 | $16.92 | $16.98 | $16.89 | $16.90 | $15.23 | 5,484 |
| 2016-07-27 | $16.75 | $16.85 | $16.75 | $16.83 | $15.16 | 18,183 |
| 2016-07-26 | $16.75 | $16.77 | $16.73 | $16.74 | $15.08 | 7,617 |
| 2016-07-25 | $16.69 | $16.74 | $16.69 | $16.74 | $15.08 | 8,750 |
| 2016-07-22 | $16.70 | $16.77 | $16.69 | $16.75 | $15.09 | 8,003 |
| 2016-07-21 | $16.68 | $16.75 | $16.68 | $16.73 | $15.07 | 8,376 |
| 2016-07-20 | $16.67 | $16.68 | $16.61 | $16.68 | $15.03 | 9,576 |
| 2016-07-19 | $16.64 | $16.70 | $16.58 | $16.66 | $15.01 | 11,107 |
| 2016-07-18 | $16.55 | $16.70 | $16.55 | $16.60 | $14.96 | 19,668 |
| 2016-07-15 | $16.17 | $16.55 | $16.17 | $16.49 | $14.86 | 50,142 |
| 2016-07-14 | $16.29 | $16.35 | $16.20 | $16.23 | $14.62 | 26,420 |
| 2016-07-13 | $16.35 | $16.39 | $16.24 | $16.33 | $14.71 | 20,013 |
| 2016-07-12 | $16.42 | $16.48 | $16.40 | $16.43 | $14.74 | 19,320 |
| 2016-07-11 | $16.43 | $16.51 | $16.39 | $16.47 | $14.78 | 22,489 |
| 2016-07-08 | $16.48 | $16.52 | $16.42 | $16.45 | $14.76 | 19,444 |
| 2016-07-07 | $16.52 | $16.55 | $16.42 | $16.55 | $14.85 | 10,976 |
| 2016-07-06 | $16.46 | $16.54 | $16.42 | $16.48 | $14.79 | 21,213 |
| 2016-07-05 | $16.57 | $16.63 | $16.42 | $16.48 | $14.79 | 14,853 |
| 2016-07-01 | $16.49 | $16.63 | $16.39 | $16.62 | $14.91 | 18,180 |
| 2016-06-30 | $16.50 | $16.56 | $16.44 | $16.50 | $14.80 | 13,226 |
| 2016-06-29 | $16.36 | $16.50 | $16.36 | $16.46 | $14.77 | 9,190 |
| 2016-06-28 | $16.37 | $16.44 | $16.37 | $16.44 | $14.75 | 5,885 |
| 2016-06-27 | $16.35 | $16.37 | $16.33 | $16.35 | $14.67 | 9,246 |
| 2016-06-24 | $16.37 | $16.37 | $16.24 | $16.30 | $14.62 | 9,248 |
| 2016-06-23 | $16.24 | $16.34 | $16.21 | $16.29 | $14.62 | 3,162 |
| 2016-06-22 | $16.24 | $16.34 | $16.24 | $16.24 | $14.57 | 21,764 |
| 2016-06-21 | $16.29 | $16.35 | $16.25 | $16.25 | $14.58 | 12,120 |
| 2016-06-20 | $16.28 | $16.35 | $16.28 | $16.32 | $14.64 | 8,191 |
| 2016-06-17 | $16.37 | $16.38 | $16.31 | $16.34 | $14.66 | 16,414 |
| 2016-06-16 | $16.26 | $16.35 | $16.23 | $16.34 | $14.66 | 17,896 |
| 2016-06-15 | $16.17 | $16.21 | $16.16 | $16.16 | $14.50 | 17,204 |
| 2016-06-14 | $16.16 | $16.20 | $16.16 | $16.17 | $14.51 | 6,459 |
| 2016-06-13 | $16.27 | $16.27 | $16.17 | $16.17 | $14.51 | 3,900 |
| 2016-06-10 | $16.31 | $16.35 | $16.18 | $16.22 | $14.49 | 14,948 |
| 2016-06-09 | $16.15 | $16.22 | $16.12 | $16.13 | $14.41 | 10,743 |
| 2016-06-08 | $16.10 | $16.15 | $16.07 | $16.12 | $14.40 | 8,347 |
| 2016-06-07 | $16.10 | $16.11 | $16.05 | $16.05 | $14.34 | 18,127 |
| 2016-06-06 | $16.08 | $16.10 | $16.03 | $16.10 | $14.38 | 13,243 |
| 2016-06-03 | $16.04 | $16.09 | $15.98 | $16.04 | $14.33 | 12,807 |
| 2016-06-02 | $15.90 | $16.02 | $15.89 | $15.96 | $14.26 | 9,672 |
| 2016-06-01 | $15.81 | $15.92 | $15.80 | $15.86 | $14.17 | 9,108 |
| 2016-05-31 | $15.85 | $15.90 | $15.79 | $15.81 | $14.12 | 8,917 |
| 2016-05-27 | $16.01 | $16.01 | $15.88 | $15.88 | $14.19 | 11,399 |
| 2016-05-26 | $15.91 | $16.02 | $15.91 | $15.98 | $14.28 | 14,860 |
| 2016-05-25 | $15.93 | $16.03 | $15.88 | $15.94 | $14.24 | 12,677 |
| 2016-05-24 | $15.85 | $15.96 | $15.85 | $15.90 | $14.20 | 20,361 |
| 2016-05-23 | $15.73 | $15.86 | $15.72 | $15.81 | $14.12 | 15,203 |
| 2016-05-20 | $15.73 | $15.81 | $15.69 | $15.69 | $14.02 | 7,600 |
| 2016-05-19 | $16.15 | $16.15 | $15.69 | $15.75 | $14.07 | 58,051 |
| 2016-05-18 | $16.31 | $16.80 | $16.10 | $16.11 | $14.39 | 28,620 |
| 2016-05-17 | $16.39 | $16.40 | $16.30 | $16.31 | $14.57 | 4,005 |
| 2016-05-16 | $16.47 | $16.47 | $16.30 | $16.36 | $14.61 | 8,100 |
| 2016-05-13 | $16.45 | $16.47 | $16.31 | $16.47 | $14.71 | 17,069 |
| 2016-05-12 | $16.53 | $16.61 | $16.45 | $16.45 | $14.70 | 6,981 |
| 2016-05-11 | $16.56 | $16.61 | $16.54 | $16.61 | $14.77 | 3,814 |
| 2016-05-10 | $16.32 | $16.58 | $16.31 | $16.58 | $14.74 | 7,815 |
| 2016-05-09 | $16.45 | $16.45 | $16.31 | $16.37 | $14.56 | 24,371 |
| 2016-05-06 | $16.45 | $16.48 | $16.36 | $16.43 | $14.61 | 15,199 |
| 2016-05-05 | $16.40 | $16.45 | $16.39 | $16.43 | $14.61 | 12,707 |
| 2016-05-04 | $16.26 | $16.39 | $16.26 | $16.39 | $14.58 | 13,364 |
| 2016-05-03 | $16.24 | $16.34 | $16.24 | $16.30 | $14.50 | 8,143 |
| 2016-05-02 | $16.30 | $16.30 | $16.24 | $16.28 | $14.47 | 14,512 |
| 2016-04-29 | $16.18 | $16.29 | $16.18 | $16.29 | $14.49 | 5,973 |
| 2016-04-28 | $16.10 | $16.25 | $16.10 | $16.23 | $14.43 | 35,650 |
| 2016-04-27 | $16.07 | $16.16 | $16.07 | $16.13 | $14.34 | 11,940 |
| 2016-04-26 | $16.13 | $16.13 | $16.09 | $16.13 | $14.34 | 6,846 |
| 2016-04-25 | $16.05 | $16.12 | $16.01 | $16.11 | $14.33 | 15,395 |
| 2016-04-22 | $16.08 | $16.11 | $16.01 | $16.02 | $14.25 | 12,469 |
| 2016-04-21 | $16.04 | $16.12 | $16.04 | $16.06 | $14.28 | 8,129 |
| 2016-04-20 | $16.09 | $16.11 | $16.06 | $16.06 | $14.28 | 3,511 |
| 2016-04-19 | $15.95 | $16.16 | $15.95 | $16.10 | $14.32 | 22,631 |
| 2016-04-18 | $15.94 | $16.03 | $15.94 | $15.98 | $14.21 | 7,733 |
| 2016-04-15 | $16.05 | $16.25 | $15.93 | $15.93 | $14.17 | 32,742 |
| 2016-04-14 | $16.07 | $16.13 | $16.07 | $16.13 | $14.34 | 5,239 |
| 2016-04-13 | $16.14 | $16.20 | $16.09 | $16.09 | $14.31 | 16,420 |
| 2016-04-12 | $16.27 | $16.33 | $16.23 | $16.28 | $14.41 | 15,588 |
| 2016-04-11 | $16.31 | $16.33 | $16.23 | $16.33 | $14.45 | 13,386 |
| 2016-04-08 | $16.24 | $16.32 | $16.24 | $16.32 | $14.45 | 7,723 |
| 2016-04-07 | $16.20 | $16.35 | $16.20 | $16.30 | $14.43 | 17,765 |
| 2016-04-06 | $16.21 | $16.25 | $16.20 | $16.24 | $14.38 | 6,173 |
| 2016-04-05 | $16.19 | $16.25 | $15.75 | $16.25 | $14.38 | 9,485 |
| 2016-04-04 | $16.23 | $16.24 | $16.21 | $16.24 | $14.38 | 10,002 |
| 2016-04-01 | $16.27 | $16.36 | $16.16 | $16.20 | $14.34 | 28,040 |
| 2016-03-31 | $16.19 | $16.31 | $16.19 | $16.29 | $14.42 | 13,313 |
| 2016-03-30 | $16.19 | $16.25 | $16.15 | $16.18 | $14.32 | 5,809 |
| 2016-03-29 | $16.18 | $16.25 | $16.16 | $16.24 | $14.38 | 9,441 |
| 2016-03-28 | $16.32 | $16.32 | $16.18 | $16.23 | $14.37 | 10,976 |
| 2016-03-24 | $16.25 | $16.29 | $16.21 | $16.23 | $14.37 | 10,100 |
| 2016-03-23 | $16.27 | $16.35 | $16.25 | $16.29 | $14.42 | 9,849 |
| 2016-03-22 | $16.32 | $16.32 | $16.25 | $16.32 | $14.45 | 9,722 |
| 2016-03-21 | $16.31 | $16.33 | $16.23 | $16.29 | $14.42 | 12,213 |
| 2016-03-18 | $16.29 | $16.31 | $16.25 | $16.30 | $14.43 | 7,831 |
| 2016-03-17 | $16.12 | $16.19 | $15.99 | $16.19 | $14.33 | 7,321 |
| 2016-03-16 | $16.02 | $16.08 | $15.99 | $16.08 | $14.23 | 6,924 |
| 2016-03-15 | $16.04 | $16.04 | $15.96 | $16.00 | $14.16 | 6,605 |
| 2016-03-14 | $15.99 | $16.02 | $15.93 | $16.02 | $14.18 | 7,830 |
| 2016-03-11 | $15.90 | $15.97 | $15.84 | $15.97 | $14.14 | 13,498 |
| 2016-03-10 | $15.89 | $15.97 | $15.83 | $15.97 | $14.07 | 17,421 |
| 2016-03-09 | $15.53 | $15.87 | $15.45 | $15.87 | $13.98 | 32,316 |
| 2016-03-08 | $15.56 | $15.56 | $15.44 | $15.47 | $13.63 | 13,158 |
| 2016-03-07 | $15.42 | $15.44 | $15.40 | $15.44 | $13.60 | 12,610 |
| 2016-03-04 | $15.52 | $15.54 | $15.42 | $15.43 | $13.59 | 11,954 |
| 2016-03-03 | $15.58 | $15.60 | $15.50 | $15.50 | $13.66 | 13,685 |
| 2016-03-02 | $15.59 | $15.64 | $15.57 | $15.60 | $13.74 | 13,848 |
| 2016-03-01 | $15.66 | $15.67 | $15.61 | $15.63 | $13.77 | 13,069 |
| 2016-02-29 | $15.69 | $15.75 | $15.61 | $15.63 | $13.77 | 12,664 |
| 2016-02-26 | $15.74 | $15.75 | $15.65 | $15.66 | $13.80 | 14,313 |
| 2016-02-25 | $15.77 | $15.78 | $15.72 | $15.77 | $13.89 | 13,636 |
| 2016-02-24 | $15.73 | $15.78 | $15.70 | $15.72 | $13.85 | 13,130 |
| 2016-02-23 | $15.64 | $15.71 | $15.60 | $15.70 | $13.83 | 9,277 |
| 2016-02-22 | $15.65 | $15.65 | $15.61 | $15.62 | $13.76 | 5,665 |
| 2016-02-19 | $15.53 | $15.64 | $15.53 | $15.64 | $13.78 | 9,542 |
| 2016-02-18 | $15.50 | $15.60 | $15.50 | $15.56 | $13.71 | 9,298 |
| 2016-02-17 | $15.45 | $15.55 | $15.45 | $15.54 | $13.69 | 10,989 |
| 2016-02-16 | $15.59 | $15.63 | $15.47 | $15.53 | $13.68 | 17,143 |
| 2016-02-12 | $15.78 | $15.78 | $15.61 | $15.61 | $13.75 | 4,041 |
| 2016-02-11 | $15.75 | $15.81 | $15.72 | $15.73 | $13.86 | 21,137 |
| 2016-02-10 | $15.70 | $15.77 | $15.68 | $15.77 | $13.83 | 7,257 |
| 2016-02-09 | $15.57 | $15.76 | $15.57 | $15.71 | $13.78 | 34,724 |
| 2016-02-08 | $15.47 | $15.67 | $15.34 | $15.67 | $13.74 | 53,968 |
| 2016-02-05 | $15.31 | $15.72 | $15.31 | $15.54 | $13.63 | 22,128 |
| 2016-02-04 | $15.33 | $15.36 | $15.31 | $15.34 | $13.45 | 13,228 |
| 2016-02-03 | $15.22 | $15.31 | $15.22 | $15.30 | $13.42 | 16,053 |
| 2016-02-02 | $15.18 | $15.26 | $15.17 | $15.26 | $13.38 | 11,706 |
| 2016-02-01 | $15.15 | $15.23 | $15.13 | $15.18 | $13.31 | 13,043 |
| 2016-01-29 | $15.17 | $15.20 | $15.11 | $15.13 | $13.27 | 17,736 |
| 2016-01-28 | $15.05 | $15.11 | $15.02 | $15.10 | $13.24 | 10,473 |
| 2016-01-27 | $15.05 | $15.09 | $15.00 | $15.05 | $13.20 | 19,012 |
| 2016-01-26 | $15.03 | $15.04 | $14.99 | $15.01 | $13.16 | 14,050 |
| 2016-01-25 | $15.11 | $15.22 | $15.02 | $15.06 | $13.21 | 30,428 |
| 2016-01-22 | $15.13 | $15.18 | $14.99 | $15.05 | $13.20 | 15,322 |
| 2016-01-21 | $15.06 | $15.08 | $14.96 | $14.99 | $13.14 | 12,641 |
| 2016-01-20 | $15.10 | $15.10 | $14.97 | $14.99 | $13.14 | 13,812 |
| 2016-01-19 | $15.18 | $15.18 | $15.05 | $15.07 | $13.21 | 15,843 |
| 2016-01-15 | $14.88 | $15.32 | $14.88 | $15.14 | $13.28 | 24,512 |
| 2016-01-14 | $14.95 | $15.01 | $14.87 | $14.96 | $13.12 | 12,943 |
| 2016-01-13 | $15.01 | $15.04 | $14.96 | $14.96 | $13.12 | 22,408 |
| 2016-01-12 | $15.12 | $15.12 | $15.02 | $15.11 | $13.18 | 19,251 |
| 2016-01-11 | $15.12 | $15.14 | $15.09 | $15.10 | $13.17 | 13,193 |
| 2016-01-08 | $15.14 | $15.17 | $15.04 | $15.16 | $13.23 | 23,359 |
| 2016-01-07 | $15.24 | $15.28 | $15.08 | $15.14 | $13.21 | 35,309 |
| 2016-01-06 | $15.24 | $15.30 | $15.20 | $15.21 | $13.27 | 12,467 |
| 2016-01-05 | $15.09 | $15.30 | $15.09 | $15.27 | $13.32 | 19,873 |
| 2016-01-04 | $15.09 | $15.15 | $15.04 | $15.11 | $13.18 | 8,962 |
| 2015-12-31 | $15.00 | $15.20 | $15.00 | $15.19 | $13.25 | 15,224 |
| 2015-12-30 | $14.96 | $15.05 | $14.96 | $15.05 | $13.13 | 19,393 |
| 2015-12-29 | $15.06 | $15.06 | $14.92 | $14.99 | $13.08 | 11,798 |
| 2015-12-28 | $15.03 | $15.06 | $14.96 | $15.05 | $13.13 | 21,232 |
| 2015-12-24 | $14.97 | $15.03 | $14.91 | $15.01 | $13.10 | 9,871 |
| 2015-12-23 | $14.91 | $14.96 | $14.87 | $14.88 | $12.98 | 16,448 |
| 2015-12-22 | $15.01 | $15.01 | $14.84 | $14.89 | $12.99 | 15,930 |
| 2015-12-21 | $14.94 | $14.97 | $14.91 | $14.96 | $13.05 | 11,780 |
| 2015-12-18 | $14.74 | $14.92 | $14.74 | $14.90 | $13.00 | 18,728 |
| 2015-12-17 | $14.63 | $14.80 | $14.63 | $14.79 | $12.90 | 30,421 |
| 2015-12-16 | $14.59 | $14.66 | $14.57 | $14.66 | $12.79 | 13,192 |
| 2015-12-15 | $14.63 | $14.72 | $14.59 | $14.63 | $12.76 | 17,761 |
| 2015-12-14 | $14.80 | $14.80 | $14.63 | $14.70 | $12.82 | 11,241 |
| 2015-12-11 | $14.72 | $14.85 | $14.72 | $14.78 | $12.89 | 23,095 |
| 2015-12-10 | $14.78 | $14.85 | $14.74 | $14.80 | $12.91 | 8,333 |
| 2015-12-09 | $14.76 | $14.85 | $14.76 | $14.85 | $12.89 | 10,432 |
| 2015-12-08 | $14.67 | $14.81 | $14.67 | $14.81 | $12.85 | 13,166 |
| 2015-12-07 | $14.67 | $14.79 | $14.67 | $14.72 | $12.77 | 12,812 |
| 2015-12-04 | $14.68 | $14.78 | $14.67 | $14.71 | $12.76 | 7,055 |
| 2015-12-03 | $14.78 | $14.79 | $14.66 | $14.66 | $12.72 | 13,555 |
| 2015-12-02 | $14.88 | $14.98 | $14.79 | $14.82 | $12.86 | 19,117 |
| 2015-12-01 | $15.03 | $15.10 | $14.88 | $14.88 | $12.91 | 15,310 |
| 2015-11-30 | $15.06 | $15.06 | $14.98 | $15.04 | $13.05 | 7,328 |
| 2015-11-27 | $14.96 | $15.09 | $14.96 | $15.08 | $13.09 | 4,617 |
| 2015-11-25 | $14.99 | $15.02 | $14.95 | $14.95 | $12.97 | 11,585 |
| 2015-11-24 | $14.92 | $15.01 | $14.89 | $14.97 | $12.99 | 15,596 |
| 2015-11-23 | $14.82 | $14.85 | $14.71 | $14.82 | $12.86 | 27,080 |
| 2015-11-20 | $14.82 | $14.89 | $14.78 | $14.89 | $12.92 | 7,580 |
| 2015-11-19 | $14.78 | $14.88 | $14.78 | $14.85 | $12.89 | 7,864 |
| 2015-11-18 | $14.75 | $14.78 | $14.74 | $14.75 | $12.80 | 11,715 |
| 2015-11-17 | $14.75 | $14.75 | $14.69 | $14.75 | $12.80 | 5,640 |
| 2015-11-16 | $14.84 | $14.84 | $14.67 | $14.76 | $12.81 | 14,975 |
| 2015-11-13 | $14.86 | $14.87 | $14.79 | $14.79 | $12.83 | 7,825 |
| 2015-11-12 | $14.80 | $14.92 | $14.80 | $14.85 | $12.89 | 6,402 |
| 2015-11-11 | $14.92 | $14.95 | $14.85 | $14.85 | $12.82 | 3,616 |
| 2015-11-10 | $14.95 | $15.09 | $14.95 | $14.95 | $12.91 | 6,033 |
| 2015-11-09 | $15.16 | $15.16 | $14.93 | $14.93 | $12.89 | 19,538 |
| 2015-11-06 | $15.45 | $15.46 | $15.21 | $15.22 | $13.14 | 14,305 |
| 2015-11-05 | $15.52 | $15.52 | $15.45 | $15.50 | $13.38 | 12,665 |
| 2015-11-04 | $15.53 | $15.56 | $15.44 | $15.53 | $13.41 | 7,560 |
| 2015-11-03 | $15.28 | $15.60 | $15.27 | $15.46 | $13.35 | 21,687 |
| 2015-11-02 | $15.24 | $15.44 | $15.24 | $15.34 | $13.24 | 8,189 |
| 2015-10-30 | $15.06 | $15.18 | $15.02 | $15.16 | $13.09 | 3,292 |
| 2015-10-29 | $14.96 | $15.08 | $14.87 | $15.03 | $12.97 | 13,121 |
| 2015-10-28 | $14.88 | $14.99 | $14.87 | $14.97 | $12.93 | 4,803 |
| 2015-10-27 | $14.96 | $14.96 | $14.86 | $14.90 | $12.87 | 6,327 |
| 2015-10-26 | $14.78 | $14.98 | $14.78 | $14.92 | $12.88 | 10,363 |
| 2015-10-23 | $14.80 | $14.89 | $14.74 | $14.79 | $12.77 | 16,867 |
| 2015-10-22 | $14.80 | $14.81 | $14.67 | $14.72 | $12.71 | 6,534 |
| 2015-10-21 | $14.70 | $14.72 | $14.69 | $14.72 | $12.71 | 2,843 |
| 2015-10-20 | $14.61 | $14.67 | $14.61 | $14.63 | $12.63 | 5,315 |
| 2015-10-19 | $14.64 | $14.71 | $14.53 | $14.69 | $12.68 | 9,207 |
| 2015-10-16 | $14.56 | $14.61 | $14.56 | $14.61 | $12.61 | 7,590 |
| 2015-10-15 | $14.60 | $14.68 | $14.51 | $14.59 | $12.60 | 13,340 |
| 2015-10-14 | $14.59 | $14.67 | $14.53 | $14.67 | $12.67 | 13,718 |
| 2015-10-13 | $14.49 | $14.54 | $14.48 | $14.52 | $12.54 | 7,661 |
| 2015-10-12 | $14.56 | $14.62 | $14.50 | $14.61 | $12.55 | 9,390 |
| 2015-10-09 | $14.48 | $14.57 | $14.48 | $14.57 | $12.51 | 6,569 |
| 2015-10-08 | $14.38 | $14.53 | $14.36 | $14.53 | $12.48 | 8,381 |
| 2015-10-07 | $14.38 | $14.46 | $14.34 | $14.45 | $12.41 | 10,149 |
| 2015-10-06 | $14.24 | $14.33 | $14.24 | $14.33 | $12.31 | 3,249 |
| 2015-10-05 | $14.35 | $14.38 | $14.27 | $14.30 | $12.28 | 12,860 |
| 2015-10-02 | $14.23 | $14.33 | $14.23 | $14.30 | $12.28 | 7,287 |
| 2015-10-01 | $14.24 | $14.26 | $14.20 | $14.21 | $12.21 | 13,677 |
| 2015-09-30 | $14.13 | $14.20 | $14.13 | $14.20 | $12.20 | 8,442 |
| 2015-09-29 | $14.15 | $14.19 | $14.08 | $14.19 | $12.19 | 15,482 |
| 2015-09-28 | $14.22 | $14.22 | $14.05 | $14.14 | $12.15 | 9,285 |
| 2015-09-25 | $14.11 | $14.19 | $14.11 | $14.16 | $12.16 | 9,479 |
| 2015-09-24 | $14.17 | $14.21 | $14.13 | $14.14 | $12.15 | 5,128 |
| 2015-09-23 | $14.22 | $14.23 | $14.13 | $14.14 | $12.15 | 9,954 |
| 2015-09-22 | $14.19 | $14.19 | $14.11 | $14.14 | $12.15 | 17,257 |
| 2015-09-21 | $14.21 | $14.21 | $14.12 | $14.12 | $12.13 | 11,035 |
| 2015-09-18 | $14.11 | $14.21 | $14.10 | $14.14 | $12.15 | 12,154 |
| 2015-09-17 | $14.01 | $14.12 | $14.01 | $14.12 | $12.13 | 2,960 |
| 2015-09-16 | $14.12 | $14.12 | $14.00 | $14.00 | $12.03 | 8,889 |
| 2015-09-15 | $14.13 | $14.16 | $14.05 | $14.07 | $12.09 | 9,609 |
| 2015-09-14 | $14.19 | $14.19 | $14.09 | $14.12 | $12.13 | 3,910 |
| 2015-09-11 | $14.11 | $14.17 | $14.06 | $14.12 | $12.13 | 10,200 |
| 2015-09-10 | $14.15 | $14.19 | $14.12 | $14.13 | $12.07 | 7,525 |
| 2015-09-09 | $14.14 | $14.16 | $14.10 | $14.15 | $12.09 | 16,514 |
| 2015-09-08 | $14.15 | $14.20 | $14.11 | $14.17 | $12.11 | 9,309 |
| 2015-09-04 | $14.11 | $14.19 | $14.11 | $14.16 | $12.10 | 10,517 |
| 2015-09-03 | $14.13 | $14.21 | $14.11 | $14.21 | $12.14 | 12,853 |
| 2015-09-02 | $14.14 | $14.20 | $14.13 | $14.15 | $12.09 | 7,064 |
| 2015-09-01 | $14.16 | $14.22 | $14.14 | $14.18 | $12.12 | 8,914 |
| 2015-08-31 | $14.20 | $14.24 | $14.14 | $14.22 | $12.15 | 8,333 |
| 2015-08-28 | $14.24 | $14.25 | $14.13 | $14.22 | $12.15 | 6,313 |
| 2015-08-27 | $14.10 | $14.15 | $14.08 | $14.15 | $12.09 | 7,020 |
BlackRock New Jersey Municipal Income Trust (BNJ) News Headlines
.jpg)
Banco BPM investor Leone says any MPS deal an option only after Mediobanca bid ends
None
reuters.com July 29, 2025.jpg)
Banco Bpm, eventuale deal con Mps solo dopo Ops su Mediobanca- Davide Leone
None
reuters.com July 29, 2025
Banco Bpm, outlook positivo da S&P, Moody’s, Fitch dopo ritiro Ops UniCredit
None
reuters.com July 29, 2025Recent BlackRock New Jersey Municipal Income Trust (BNJ) News
.jpg)
.jpg)
Similar Companies to BlackRock New Jersey Municipal Income Trust (BNJ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |