Morgan Stanley China A Share Fund Inc (CAF) Exchange: NYSE
Data as of Aug. 20, 2025
$14.21 ($0.01) 0.07%
Morgan Stanley China A Share Fund Inc - Daily Information
Click for more stock information on Morgan Stanley China A Share Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $14.18 |
| Previous Close | $14.21 |
| High | $14.24 |
| Low | $14.17 |
| Adjusted Open | $14.18 |
| Previous Adjusted Close | $14.21 |
| Adjusted High | $14.24 |
| Adjusted Low | $14.17 |
About Morgan Stanley China A Share Fund Inc (CAF)
Morgan Stanley China A Share Fund, Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is to seek capital growth. The Fund invests at least 80% of its assets in A-shares of Chinese companies listed on the Shanghai and Shenzhen Stock Exchanges. The Fund also may invest a portion of its assets in structured notes and other types of structured investments. It invests in various sectors, such as auto components, beverages, chemicals, commercial banks, construction materials, insurance, machinery, and metals and mining. The Fund's investment advisor and administrator is Morgan Stanley Investment Management Inc. The Fund's sub-advisor is Morgan Stanley Investment Management Company.
Invest in Morgan Stanley China A Share Fund Inc (CAF)
Historical Stock Data for Morgan Stanley China A Share Fund Inc (CAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $14.18 | $14.24 | $14.17 | $14.21 | $14.21 | 15,562 |
| 2025-08-07 | $14.24 | $14.34 | $14.20 | $14.20 | $14.20 | 4,924 |
| 2025-08-06 | $14.23 | $14.23 | $14.20 | $14.22 | $14.22 | 12,355 |
| 2025-08-05 | $14.11 | $14.23 | $14.11 | $14.23 | $14.23 | 14,387 |
| 2025-08-04 | $14.01 | $14.06 | $13.94 | $14.03 | $14.03 | 4,331 |
| 2025-08-01 | $13.98 | $13.98 | $13.87 | $13.95 | $13.95 | 2,345 |
| 2025-07-31 | $14.19 | $14.20 | $13.71 | $14.14 | $14.14 | 26,412 |
| 2025-07-30 | $14.31 | $14.35 | $14.26 | $14.26 | $14.26 | 2,892 |
| 2025-07-29 | $14.33 | $14.39 | $14.33 | $14.34 | $14.34 | 11,468 |
| 2025-07-28 | $14.43 | $14.43 | $14.26 | $14.34 | $14.34 | 11,511 |
| 2025-07-25 | $14.32 | $14.50 | $14.21 | $14.40 | $14.40 | 3,649 |
| 2025-07-24 | $14.37 | $14.45 | $14.37 | $14.43 | $14.43 | 7,107 |
| 2025-07-23 | $14.57 | $14.57 | $14.35 | $14.40 | $14.40 | 7,183 |
| 2025-07-22 | $14.29 | $14.51 | $14.29 | $14.49 | $14.49 | 63,223 |
| 2025-07-21 | $14.28 | $14.31 | $14.25 | $14.27 | $14.27 | 40,139 |
| 2025-07-18 | $14.17 | $14.27 | $14.17 | $14.22 | $14.22 | 17,079 |
| 2025-07-17 | $14.03 | $14.11 | $14.03 | $14.09 | $14.09 | 20,090 |
| 2025-07-16 | $14.18 | $14.18 | $13.95 | $14.05 | $14.05 | 5,805 |
| 2025-07-15 | $14.12 | $14.17 | $14.07 | $14.17 | $14.17 | 42,838 |
| 2025-07-14 | $14.05 | $14.11 | $14.00 | $14.07 | $14.07 | 46,087 |
| 2025-07-11 | $14.06 | $14.17 | $14.03 | $14.05 | $14.05 | 3,105 |
| 2025-07-10 | $14.00 | $14.06 | $13.98 | $14.04 | $14.04 | 13,849 |
| 2025-07-09 | $13.98 | $13.99 | $13.93 | $13.98 | $13.98 | 12,665 |
| 2025-07-08 | $13.89 | $13.98 | $13.86 | $13.98 | $13.98 | 49,675 |
| 2025-07-07 | $13.79 | $13.89 | $13.61 | $13.86 | $13.86 | 12,735 |
| 2025-07-03 | $13.83 | $13.84 | $13.78 | $13.80 | $13.80 | 20,209 |
| 2025-07-02 | $13.75 | $13.85 | $13.75 | $13.78 | $13.78 | 9,266 |
| 2025-07-01 | $13.79 | $13.81 | $13.71 | $13.81 | $13.81 | 26,815 |
| 2025-06-30 | $13.77 | $13.79 | $13.67 | $13.78 | $13.78 | 10,248 |
| 2025-06-27 | $13.90 | $13.90 | $13.78 | $13.82 | $13.82 | 18,002 |
| 2025-06-26 | $13.92 | $13.94 | $13.86 | $13.87 | $13.87 | 2,460 |
| 2025-06-25 | $13.89 | $13.90 | $13.78 | $13.89 | $13.89 | 8,456 |
| 2025-06-24 | $13.60 | $13.77 | $13.60 | $13.77 | $13.77 | 14,193 |
| 2025-06-23 | $13.32 | $13.54 | $13.32 | $13.54 | $13.54 | 24,023 |
| 2025-06-20 | $13.33 | $13.43 | $13.27 | $13.27 | $13.27 | 14,753 |
| 2025-06-18 | $13.50 | $13.50 | $13.25 | $13.35 | $13.35 | 2,522 |
| 2025-06-17 | $13.58 | $13.68 | $13.34 | $13.50 | $13.50 | 5,437 |
| 2025-06-16 | $13.62 | $13.69 | $13.50 | $13.56 | $13.56 | 55,084 |
| 2025-06-13 | $13.39 | $13.55 | $13.33 | $13.55 | $13.55 | 5,637 |
| 2025-06-12 | $13.54 | $13.60 | $13.47 | $13.47 | $13.47 | 6,134 |
| 2025-06-11 | $13.51 | $13.69 | $13.48 | $13.55 | $13.55 | 3,956 |
| 2025-06-10 | $13.55 | $13.55 | $13.45 | $13.49 | $13.49 | 4,980 |
| 2025-06-09 | $13.34 | $13.62 | $13.34 | $13.55 | $13.55 | 23,614 |
| 2025-06-06 | $13.34 | $13.34 | $13.25 | $13.27 | $13.27 | 4,338 |
| 2025-06-05 | $13.53 | $13.53 | $13.12 | $13.34 | $13.34 | 16,213 |
| 2025-06-04 | $13.32 | $13.52 | $13.27 | $13.45 | $13.45 | 35,580 |
| 2025-06-03 | $13.26 | $13.34 | $13.23 | $13.29 | $13.29 | 23,803 |
| 2025-06-02 | $13.08 | $13.25 | $13.04 | $13.20 | $13.20 | 16,254 |
| 2025-05-30 | $13.27 | $13.27 | $12.91 | $13.00 | $13.00 | 2,577 |
| 2025-05-29 | $13.06 | $13.28 | $13.06 | $13.24 | $13.24 | 28,802 |
| 2025-05-28 | $12.85 | $13.02 | $12.85 | $13.00 | $13.00 | 38,780 |
| 2025-05-27 | $13.01 | $13.04 | $12.96 | $12.96 | $12.96 | 24,860 |
| 2025-05-23 | $13.02 | $13.19 | $13.02 | $13.06 | $13.06 | 8,635 |
| 2025-05-22 | $13.05 | $13.16 | $13.00 | $13.07 | $13.07 | 51,569 |
| 2025-05-21 | $13.10 | $13.14 | $12.93 | $13.00 | $13.00 | 25,283 |
| 2025-05-20 | $13.00 | $13.10 | $12.98 | $13.02 | $13.02 | 46,220 |
| 2025-05-19 | $13.20 | $13.20 | $12.90 | $12.95 | $12.95 | 25,872 |
| 2025-05-16 | $13.10 | $13.25 | $13.10 | $13.25 | $13.25 | 30,769 |
| 2025-05-15 | $13.17 | $13.17 | $13.10 | $13.12 | $13.12 | 25,757 |
| 2025-05-14 | $13.25 | $13.25 | $13.17 | $13.18 | $13.18 | 59,446 |
| 2025-05-13 | $13.18 | $13.23 | $13.18 | $13.18 | $13.18 | 17,123 |
| 2025-05-12 | $13.18 | $13.24 | $13.16 | $13.20 | $13.20 | 57,822 |
| 2025-05-09 | $12.96 | $13.00 | $12.87 | $12.93 | $12.93 | 37,872 |
| 2025-05-08 | $12.88 | $12.95 | $12.80 | $12.89 | $12.89 | 35,551 |
| 2025-05-07 | $12.83 | $12.83 | $12.60 | $12.79 | $12.79 | 31,423 |
| 2025-05-06 | $12.85 | $12.99 | $12.85 | $12.94 | $12.94 | 11,131 |
| 2025-05-05 | $12.96 | $12.98 | $12.48 | $12.82 | $12.82 | 15,687 |
| 2025-05-02 | $12.81 | $12.90 | $12.78 | $12.90 | $12.90 | 23,756 |
| 2025-05-01 | $12.65 | $12.71 | $12.50 | $12.67 | $12.67 | 16,026 |
| 2025-04-30 | $12.51 | $12.63 | $12.44 | $12.63 | $12.63 | 61,552 |
| 2025-04-29 | $12.69 | $12.70 | $12.55 | $12.63 | $12.63 | 40,349 |
| 2025-04-28 | $12.73 | $12.82 | $12.57 | $12.70 | $12.70 | 30,392 |
| 2025-04-25 | $12.77 | $12.78 | $12.68 | $12.77 | $12.77 | 4,566 |
| 2025-04-24 | $12.67 | $12.78 | $12.56 | $12.78 | $12.78 | 26,464 |
| 2025-04-23 | $12.77 | $12.82 | $12.63 | $12.66 | $12.66 | 22,257 |
| 2025-04-22 | $12.61 | $12.68 | $12.61 | $12.67 | $12.67 | 25,238 |
| 2025-04-21 | $12.55 | $12.59 | $12.52 | $12.59 | $12.59 | 6,505 |
| 2025-04-17 | $12.46 | $12.50 | $12.41 | $12.50 | $12.50 | 23,222 |
| 2025-04-16 | $12.28 | $12.50 | $12.28 | $12.42 | $12.42 | 23,706 |
| 2025-04-15 | $12.24 | $12.35 | $12.11 | $12.27 | $12.27 | 30,215 |
| 2025-04-14 | $12.33 | $12.55 | $11.97 | $12.30 | $12.30 | 83,117 |
| 2025-04-11 | $12.10 | $12.31 | $11.94 | $12.25 | $12.25 | 74,688 |
| 2025-04-10 | $12.14 | $12.27 | $11.92 | $11.98 | $11.98 | 53,405 |
| 2025-04-09 | $11.79 | $12.32 | $11.79 | $12.17 | $12.17 | 44,928 |
| 2025-04-08 | $12.07 | $12.28 | $11.57 | $11.62 | $11.62 | 53,122 |
| 2025-04-07 | $11.62 | $12.17 | $11.41 | $11.52 | $11.52 | 49,408 |
| 2025-04-04 | $11.95 | $12.36 | $11.95 | $12.19 | $12.19 | 96,495 |
| 2025-04-03 | $12.57 | $12.81 | $12.57 | $12.62 | $12.62 | 28,306 |
| 2025-04-02 | $13.05 | $13.05 | $12.97 | $13.00 | $13.00 | 15,335 |
| 2025-04-01 | $13.14 | $13.14 | $13.01 | $13.01 | $13.01 | 6,993 |
| 2025-03-31 | $13.00 | $13.23 | $12.97 | $13.08 | $13.08 | 11,668 |
| 2025-03-28 | $13.00 | $13.35 | $13.00 | $13.07 | $13.07 | 1,694 |
| 2025-03-27 | $12.93 | $13.12 | $12.91 | $13.06 | $13.06 | 16,419 |
| 2025-03-26 | $13.16 | $13.16 | $12.90 | $12.93 | $12.93 | 21,941 |
| 2025-03-25 | $13.12 | $13.25 | $13.12 | $13.22 | $13.22 | 8,332 |
| 2025-03-24 | $13.19 | $13.22 | $13.04 | $13.13 | $13.13 | 20,997 |
| 2025-03-21 | $12.96 | $13.10 | $12.94 | $13.10 | $13.10 | 66,308 |
| 2025-03-20 | $13.17 | $13.20 | $13.00 | $13.10 | $13.10 | 20,231 |
| 2025-03-19 | $13.36 | $13.36 | $13.25 | $13.28 | $13.28 | 20,299 |
| 2025-03-18 | $13.34 | $13.37 | $13.30 | $13.34 | $13.34 | 16,750 |
| 2025-03-17 | $13.21 | $13.61 | $13.17 | $13.42 | $13.42 | 49,762 |
| 2025-03-14 | $12.95 | $13.21 | $12.95 | $13.18 | $13.18 | 53,362 |
| 2025-03-13 | $12.72 | $12.86 | $12.72 | $12.83 | $12.83 | 32,603 |
| 2025-03-12 | $12.70 | $12.83 | $12.65 | $12.81 | $12.81 | 25,736 |
| 2025-03-11 | $12.84 | $12.90 | $12.73 | $12.87 | $12.87 | 20,898 |
| 2025-03-10 | $12.82 | $12.83 | $12.70 | $12.73 | $12.73 | 46,268 |
| 2025-03-07 | $12.86 | $12.98 | $12.86 | $12.89 | $12.89 | 27,995 |
| 2025-03-06 | $12.95 | $13.08 | $12.90 | $12.95 | $12.95 | 16,749 |
| 2025-03-05 | $12.80 | $13.00 | $12.80 | $12.91 | $12.91 | 41,659 |
| 2025-03-04 | $12.69 | $12.78 | $12.67 | $12.77 | $12.77 | 21,137 |
| 2025-03-03 | $12.65 | $12.90 | $12.65 | $12.70 | $12.70 | 19,818 |
| 2025-02-28 | $12.59 | $12.66 | $12.54 | $12.62 | $12.62 | 19,300 |
| 2025-02-27 | $12.67 | $12.71 | $12.61 | $12.68 | $12.68 | 61,870 |
| 2025-02-26 | $12.74 | $12.89 | $12.62 | $12.66 | $12.66 | 59,902 |
| 2025-02-25 | $12.77 | $12.78 | $12.63 | $12.65 | $12.65 | 30,712 |
| 2025-02-24 | $12.81 | $12.89 | $12.72 | $12.76 | $12.76 | 21,997 |
| 2025-02-21 | $13.00 | $13.10 | $12.90 | $12.92 | $12.92 | 34,110 |
| 2025-02-20 | $12.85 | $12.96 | $12.84 | $12.96 | $12.96 | 29,659 |
| 2025-02-19 | $12.71 | $12.82 | $12.71 | $12.80 | $12.80 | 20,154 |
| 2025-02-18 | $12.81 | $12.83 | $12.70 | $12.74 | $12.74 | 43,457 |
| 2025-02-14 | $12.76 | $12.93 | $12.73 | $12.79 | $12.79 | 52,061 |
| 2025-02-13 | $12.61 | $12.68 | $12.36 | $12.57 | $12.57 | 58,959 |
| 2025-02-12 | $12.62 | $12.78 | $12.62 | $12.71 | $12.71 | 45,805 |
| 2025-02-11 | $12.56 | $12.59 | $12.50 | $12.57 | $12.57 | 19,058 |
| 2025-02-10 | $12.69 | $12.69 | $12.58 | $12.66 | $12.66 | 64,351 |
| 2025-02-07 | $12.62 | $12.69 | $12.58 | $12.59 | $12.59 | 29,643 |
| 2025-02-06 | $12.41 | $12.64 | $12.41 | $12.58 | $12.58 | 28,286 |
| 2025-02-05 | $12.60 | $12.60 | $12.46 | $12.48 | $12.48 | 13,753 |
| 2025-02-04 | $12.55 | $12.74 | $12.55 | $12.67 | $12.67 | 30,605 |
| 2025-02-03 | $12.36 | $12.58 | $12.36 | $12.50 | $12.50 | 23,278 |
| 2025-01-31 | $12.69 | $12.69 | $12.47 | $12.53 | $12.53 | 26,272 |
| 2025-01-30 | $12.55 | $12.70 | $12.55 | $12.66 | $12.66 | 35,081 |
| 2025-01-29 | $12.58 | $12.60 | $12.42 | $12.55 | $12.55 | 12,198 |
| 2025-01-28 | $12.56 | $12.66 | $12.40 | $12.52 | $12.52 | 51,651 |
| 2025-01-27 | $12.51 | $12.70 | $12.49 | $12.50 | $12.50 | 61,486 |
| 2025-01-24 | $12.39 | $12.57 | $12.39 | $12.55 | $12.55 | 52,689 |
| 2025-01-23 | $12.27 | $12.44 | $12.23 | $12.35 | $12.35 | 41,297 |
| 2025-01-22 | $12.41 | $12.50 | $12.31 | $12.36 | $12.36 | 45,912 |
| 2025-01-21 | $12.43 | $12.49 | $12.34 | $12.44 | $12.44 | 83,892 |
| 2025-01-17 | $12.38 | $12.47 | $12.38 | $12.45 | $12.45 | 35,985 |
| 2025-01-16 | $12.34 | $12.51 | $12.28 | $12.32 | $12.32 | 69,327 |
| 2025-01-15 | $12.47 | $12.47 | $12.33 | $12.33 | $12.33 | 53,909 |
| 2025-01-14 | $12.23 | $12.40 | $12.21 | $12.34 | $12.34 | 24,098 |
| 2025-01-13 | $11.93 | $12.12 | $11.93 | $12.12 | $12.12 | 9,640 |
| 2025-01-10 | $12.28 | $12.28 | $12.05 | $12.05 | $12.05 | 10,244 |
| 2025-01-08 | $12.27 | $12.46 | $12.24 | $12.27 | $12.27 | 3,456 |
| 2025-01-07 | $12.28 | $12.41 | $12.23 | $12.32 | $12.32 | 16,357 |
| 2025-01-06 | $12.32 | $12.38 | $12.27 | $12.33 | $12.33 | 7,339 |
| 2025-01-03 | $12.22 | $12.25 | $12.22 | $12.25 | $12.25 | 17,255 |
| 2025-01-02 | $12.34 | $12.38 | $12.23 | $12.37 | $12.37 | 24,274 |
| 2024-12-31 | $12.38 | $12.64 | $12.38 | $12.46 | $12.46 | 37,273 |
| 2024-12-30 | $12.49 | $12.54 | $12.45 | $12.49 | $12.49 | 41,462 |
| 2024-12-27 | $12.64 | $12.68 | $12.36 | $12.52 | $12.52 | 59,139 |
| 2024-12-26 | $12.60 | $12.70 | $12.56 | $12.65 | $12.65 | 24,259 |
| 2024-12-24 | $12.47 | $12.60 | $12.18 | $12.59 | $12.59 | 18,923 |
| 2024-12-23 | $12.41 | $12.45 | $12.34 | $12.43 | $12.43 | 21,140 |
| 2024-12-20 | $12.37 | $12.49 | $12.37 | $12.45 | $12.45 | 14,785 |
| 2024-12-19 | $12.60 | $12.60 | $12.41 | $12.43 | $12.43 | 31,434 |
| 2024-12-18 | $12.60 | $12.60 | $12.39 | $12.51 | $12.51 | 17,184 |
| 2024-12-17 | $12.65 | $12.72 | $12.59 | $12.60 | $12.60 | 40,064 |
| 2024-12-16 | $12.39 | $12.58 | $12.39 | $12.46 | $12.46 | 23,974 |
| 2024-12-13 | $12.60 | $12.60 | $12.45 | $12.51 | $12.51 | 18,350 |
| 2024-12-12 | $12.90 | $12.98 | $12.90 | $12.93 | $12.60 | 16,886 |
| 2024-12-11 | $13.09 | $13.09 | $12.94 | $12.98 | $12.65 | 30,133 |
| 2024-12-10 | $13.04 | $13.04 | $12.87 | $12.93 | $12.60 | 37,819 |
| 2024-12-09 | $13.24 | $13.73 | $13.24 | $13.52 | $13.18 | 112,780 |
| 2024-12-06 | $12.51 | $12.63 | $12.50 | $12.63 | $12.31 | 62,028 |
| 2024-12-05 | $12.41 | $12.49 | $12.39 | $12.45 | $12.13 | 173,800 |
| 2024-12-04 | $12.31 | $12.80 | $12.28 | $12.33 | $12.02 | 71,122 |
| 2024-12-03 | $12.36 | $12.43 | $12.33 | $12.38 | $12.06 | 31,977 |
| 2024-12-02 | $12.47 | $12.64 | $12.38 | $12.45 | $12.13 | 100,566 |
| 2024-11-29 | $12.48 | $12.54 | $12.44 | $12.49 | $12.17 | 48,101 |
| 2024-11-27 | $12.49 | $12.59 | $12.35 | $12.56 | $12.24 | 60,510 |
| 2024-11-26 | $12.33 | $12.36 | $12.27 | $12.28 | $11.97 | 25,651 |
| 2024-11-25 | $12.25 | $12.42 | $12.25 | $12.33 | $12.02 | 66,484 |
| 2024-11-22 | $12.36 | $12.59 | $12.32 | $12.32 | $12.01 | 38,974 |
| 2024-11-21 | $12.81 | $12.83 | $12.68 | $12.70 | $12.37 | 32,660 |
| 2024-11-20 | $12.81 | $12.86 | $12.81 | $12.82 | $12.49 | 9,637 |
| 2024-11-19 | $12.84 | $12.91 | $12.81 | $12.86 | $12.53 | 32,810 |
| 2024-11-18 | $12.78 | $12.87 | $12.78 | $12.85 | $12.52 | 30,970 |
| 2024-11-15 | $12.74 | $12.83 | $12.70 | $12.82 | $12.49 | 5,939 |
| 2024-11-14 | $12.88 | $13.05 | $12.77 | $12.80 | $12.47 | 36,910 |
| 2024-11-13 | $13.00 | $13.08 | $12.92 | $12.93 | $12.60 | 26,043 |
| 2024-11-12 | $13.03 | $13.15 | $12.93 | $12.96 | $12.63 | 19,426 |
| 2024-11-11 | $13.02 | $13.33 | $13.02 | $13.25 | $12.91 | 19,635 |
| 2024-11-08 | $13.35 | $13.41 | $12.95 | $13.13 | $12.80 | 88,561 |
| 2024-11-07 | $13.29 | $13.80 | $13.25 | $13.75 | $13.40 | 143,591 |
| 2024-11-06 | $13.37 | $13.37 | $13.08 | $13.12 | $12.79 | 63,054 |
| 2024-11-05 | $13.46 | $13.55 | $13.44 | $13.49 | $13.15 | 36,809 |
| 2024-11-04 | $13.22 | $13.32 | $13.20 | $13.24 | $12.90 | 5,372 |
| 2024-11-01 | $12.76 | $13.08 | $12.75 | $13.02 | $12.69 | 52,390 |
| 2024-10-31 | $12.74 | $12.87 | $12.72 | $12.73 | $12.41 | 28,849 |
| 2024-10-30 | $12.78 | $12.89 | $12.78 | $12.81 | $12.48 | 15,049 |
| 2024-10-29 | $13.05 | $13.09 | $12.88 | $12.88 | $12.55 | 23,311 |
| 2024-10-28 | $13.12 | $13.13 | $12.94 | $13.11 | $12.78 | 38,028 |
| 2024-10-25 | $13.07 | $13.26 | $13.01 | $13.08 | $12.75 | 52,145 |
| 2024-10-24 | $13.16 | $13.20 | $13.03 | $13.03 | $12.70 | 28,822 |
| 2024-10-23 | $13.26 | $13.26 | $13.08 | $13.16 | $12.82 | 41,747 |
| 2024-10-22 | $13.14 | $13.26 | $13.14 | $13.21 | $12.87 | 29,872 |
| 2024-10-21 | $13.27 | $13.27 | $13.02 | $13.10 | $12.77 | 65,390 |
| 2024-10-18 | $13.25 | $13.40 | $13.10 | $13.28 | $12.94 | 77,095 |
| 2024-10-17 | $13.00 | $13.00 | $12.85 | $12.89 | $12.56 | 39,846 |
| 2024-10-16 | $13.01 | $13.16 | $12.97 | $13.06 | $12.73 | 47,801 |
| 2024-10-15 | $13.38 | $13.41 | $12.92 | $12.94 | $12.61 | 55,447 |
| 2024-10-14 | $13.58 | $13.67 | $13.41 | $13.44 | $13.10 | 54,970 |
| 2024-10-11 | $13.52 | $13.63 | $13.36 | $13.59 | $13.24 | 134,182 |
| 2024-10-10 | $13.79 | $13.79 | $13.42 | $13.60 | $13.25 | 175,868 |
| 2024-10-09 | $13.88 | $14.02 | $13.36 | $13.56 | $13.21 | 242,609 |
| 2024-10-08 | $14.67 | $14.67 | $14.23 | $14.31 | $13.95 | 198,601 |
| 2024-10-07 | $15.40 | $16.11 | $15.36 | $16.03 | $15.62 | 494,834 |
| 2024-10-04 | $14.46 | $14.80 | $14.46 | $14.75 | $14.37 | 160,201 |
| 2024-10-03 | $14.40 | $14.43 | $13.98 | $14.15 | $13.79 | 112,768 |
| 2024-10-02 | $14.60 | $14.63 | $14.23 | $14.59 | $14.22 | 283,940 |
| 2024-10-01 | $13.68 | $13.99 | $13.55 | $13.92 | $13.57 | 175,437 |
| 2024-09-30 | $13.68 | $13.90 | $13.50 | $13.54 | $13.19 | 207,349 |
| 2024-09-27 | $13.00 | $13.14 | $12.99 | $13.08 | $13.08 | 170,762 |
| 2024-09-26 | $12.84 | $12.98 | $12.75 | $12.87 | $12.87 | 167,932 |
| 2024-09-25 | $12.19 | $12.20 | $11.95 | $12.02 | $12.02 | 45,961 |
| 2024-09-24 | $12.44 | $12.49 | $12.01 | $12.23 | $12.23 | 123,583 |
| 2024-09-23 | $11.46 | $11.52 | $11.45 | $11.51 | $11.51 | 20,497 |
| 2024-09-20 | $11.51 | $11.54 | $11.40 | $11.41 | $11.41 | 41,347 |
| 2024-09-19 | $11.46 | $11.60 | $11.45 | $11.51 | $11.51 | 41,151 |
| 2024-09-18 | $11.29 | $11.39 | $11.27 | $11.35 | $11.35 | 9,103 |
| 2024-09-17 | $11.33 | $11.36 | $11.21 | $11.27 | $11.27 | 221,346 |
| 2024-09-16 | $11.37 | $11.38 | $11.33 | $11.35 | $11.35 | 26,181 |
| 2024-09-13 | $11.30 | $11.38 | $11.30 | $11.32 | $11.32 | 9,707 |
| 2024-09-12 | $11.36 | $11.38 | $11.30 | $11.32 | $11.32 | 139,640 |
| 2024-09-11 | $11.45 | $11.51 | $11.40 | $11.44 | $11.44 | 40,567 |
| 2024-09-10 | $11.41 | $11.47 | $11.40 | $11.42 | $11.42 | 8,210 |
| 2024-09-09 | $11.49 | $11.54 | $11.49 | $11.53 | $11.53 | 11,334 |
| 2024-09-06 | $11.69 | $11.69 | $11.56 | $11.56 | $11.56 | 21,765 |
| 2024-09-05 | $11.76 | $11.78 | $11.69 | $11.71 | $11.71 | 22,707 |
| 2024-09-04 | $11.71 | $11.76 | $11.70 | $11.72 | $11.72 | 5,173 |
| 2024-09-03 | $11.77 | $11.77 | $11.66 | $11.69 | $11.69 | 5,771 |
| 2024-08-30 | $11.81 | $11.86 | $11.81 | $11.85 | $11.85 | 7,925 |
| 2024-08-29 | $11.73 | $11.85 | $11.73 | $11.82 | $11.82 | 4,890 |
| 2024-08-28 | $11.80 | $11.80 | $11.73 | $11.73 | $11.73 | 7,897 |
| 2024-08-27 | $11.77 | $11.85 | $11.76 | $11.83 | $11.83 | 27,693 |
| 2024-08-26 | $11.72 | $11.78 | $11.68 | $11.74 | $11.74 | 69,706 |
| 2024-08-23 | $11.52 | $11.75 | $11.51 | $11.74 | $11.74 | 39,811 |
| 2024-08-22 | $11.56 | $11.57 | $11.52 | $11.52 | $11.52 | 60,884 |
| 2024-08-21 | $11.55 | $11.62 | $11.55 | $11.55 | $11.55 | 20,998 |
| 2024-08-20 | $11.62 | $11.62 | $11.54 | $11.57 | $11.57 | 13,934 |
| 2024-08-19 | $11.60 | $11.62 | $11.55 | $11.61 | $11.61 | 22,666 |
| 2024-08-16 | $11.55 | $11.57 | $11.55 | $11.55 | $11.55 | 62,787 |
| 2024-08-15 | $11.41 | $11.53 | $11.41 | $11.47 | $11.47 | 44,152 |
| 2024-08-14 | $11.42 | $11.45 | $11.36 | $11.36 | $11.36 | 3,996 |
| 2024-08-13 | $11.41 | $11.49 | $11.36 | $11.48 | $11.48 | 16,236 |
| 2024-08-12 | $11.35 | $11.44 | $11.35 | $11.44 | $11.44 | 29,084 |
| 2024-08-09 | $11.46 | $11.46 | $11.37 | $11.41 | $11.41 | 32,997 |
| 2024-08-08 | $11.35 | $11.42 | $11.34 | $11.42 | $11.42 | 37,979 |
| 2024-08-07 | $11.35 | $11.35 | $11.20 | $11.26 | $11.26 | 69,521 |
| 2024-08-06 | $11.28 | $11.32 | $11.25 | $11.28 | $11.28 | 44,676 |
| 2024-08-05 | $11.18 | $11.32 | $11.00 | $11.28 | $11.28 | 59,595 |
| 2024-08-02 | $11.41 | $11.44 | $11.32 | $11.33 | $11.33 | 22,965 |
| 2024-08-01 | $11.48 | $11.52 | $11.38 | $11.42 | $11.42 | 67,961 |
| 2024-07-31 | $11.34 | $11.51 | $11.34 | $11.47 | $11.47 | 47,805 |
| 2024-07-30 | $11.25 | $11.31 | $11.21 | $11.26 | $11.26 | 15,783 |
| 2024-07-29 | $11.32 | $11.35 | $11.25 | $11.27 | $11.27 | 60,957 |
| 2024-07-26 | $11.32 | $11.40 | $11.30 | $11.38 | $11.38 | 40,303 |
| 2024-07-25 | $11.35 | $11.44 | $11.24 | $11.30 | $11.30 | 50,127 |
| 2024-07-24 | $11.39 | $11.45 | $11.36 | $11.39 | $11.39 | 24,757 |
| 2024-07-23 | $11.63 | $11.63 | $11.41 | $11.41 | $11.41 | 36,152 |
| 2024-07-22 | $11.64 | $11.70 | $11.57 | $11.67 | $11.67 | 77,673 |
| 2024-07-19 | $11.79 | $11.82 | $11.69 | $11.73 | $11.73 | 26,053 |
| 2024-07-18 | $11.62 | $11.73 | $11.62 | $11.68 | $11.68 | 10,886 |
| 2024-07-17 | $11.71 | $11.80 | $11.62 | $11.67 | $11.67 | 34,471 |
| 2024-07-16 | $11.72 | $11.82 | $11.68 | $11.77 | $11.77 | 41,930 |
| 2024-07-15 | $11.69 | $11.71 | $11.67 | $11.70 | $11.70 | 8,970 |
| 2024-07-12 | $11.65 | $11.72 | $11.65 | $11.70 | $11.70 | 11,442 |
| 2024-07-11 | $11.60 | $11.75 | $11.60 | $11.71 | $11.71 | 15,000 |
| 2024-07-10 | $11.56 | $11.58 | $11.51 | $11.53 | $11.53 | 11,602 |
| 2024-07-09 | $11.52 | $11.58 | $11.52 | $11.56 | $11.56 | 28,886 |
| 2024-07-08 | $11.51 | $11.59 | $11.43 | $11.47 | $11.47 | 106,184 |
| 2024-07-05 | $11.64 | $11.64 | $11.56 | $11.60 | $11.60 | 7,732 |
| 2024-07-03 | $11.77 | $11.80 | $11.77 | $11.80 | $11.80 | 1,018 |
| 2024-07-02 | $11.77 | $11.80 | $11.76 | $11.80 | $11.80 | 13,880 |
| 2024-07-01 | $11.74 | $11.79 | $11.74 | $11.78 | $11.78 | 2,936 |
| 2024-06-28 | $11.75 | $11.79 | $11.71 | $11.75 | $11.75 | 13,203 |
| 2024-06-27 | $11.65 | $11.74 | $11.65 | $11.71 | $11.71 | 13,735 |
| 2024-06-26 | $11.75 | $11.75 | $11.55 | $11.69 | $11.69 | 26,866 |
| 2024-06-25 | $11.73 | $11.73 | $11.68 | $11.68 | $11.68 | 11,261 |
| 2024-06-24 | $11.68 | $11.78 | $11.68 | $11.74 | $11.74 | 18,472 |
| 2024-06-21 | $11.70 | $11.73 | $11.65 | $11.68 | $11.68 | 13,649 |
| 2024-06-20 | $11.85 | $11.85 | $11.70 | $11.74 | $11.74 | 46,726 |
| 2024-06-18 | $11.81 | $11.89 | $11.79 | $11.81 | $11.81 | 48,065 |
| 2024-06-17 | $11.82 | $11.93 | $11.81 | $11.82 | $11.82 | 47,588 |
| 2024-06-14 | $11.82 | $11.92 | $11.78 | $11.86 | $11.86 | 60,176 |
| 2024-06-13 | $11.89 | $11.89 | $11.83 | $11.85 | $11.85 | 16,464 |
| 2024-06-12 | $11.98 | $12.01 | $11.90 | $11.91 | $11.91 | 72,145 |
| 2024-06-11 | $11.89 | $12.04 | $11.85 | $12.01 | $12.01 | 30,347 |
| 2024-06-10 | $12.01 | $12.01 | $11.88 | $11.92 | $11.92 | 39,001 |
| 2024-06-07 | $11.99 | $12.07 | $11.99 | $12.03 | $12.03 | 13,262 |
| 2024-06-06 | $12.02 | $12.08 | $12.02 | $12.04 | $12.04 | 11,915 |
| 2024-06-05 | $12.17 | $12.17 | $12.00 | $12.06 | $12.06 | 29,763 |
| 2024-06-04 | $12.03 | $12.23 | $12.03 | $12.06 | $12.06 | 41,508 |
| 2024-06-03 | $12.08 | $12.16 | $12.07 | $12.08 | $12.08 | 8,673 |
| 2024-05-31 | $12.13 | $12.13 | $12.08 | $12.10 | $12.10 | 8,214 |
| 2024-05-30 | $12.15 | $12.21 | $12.13 | $12.18 | $12.18 | 11,755 |
| 2024-05-29 | $12.17 | $12.27 | $12.17 | $12.20 | $12.20 | 29,440 |
| 2024-05-28 | $12.36 | $12.36 | $12.20 | $12.26 | $12.26 | 9,727 |
| 2024-05-24 | $12.44 | $12.44 | $12.21 | $12.30 | $12.30 | 23,970 |
| 2024-05-23 | $12.39 | $12.47 | $12.23 | $12.25 | $12.25 | 32,301 |
| 2024-05-22 | $12.50 | $12.60 | $12.44 | $12.48 | $12.48 | 33,819 |
| 2024-05-21 | $12.45 | $12.54 | $12.41 | $12.50 | $12.50 | 17,892 |
| 2024-05-20 | $12.75 | $12.75 | $12.55 | $12.56 | $12.56 | 36,922 |
| 2024-05-17 | $12.65 | $12.75 | $12.65 | $12.69 | $12.69 | 14,233 |
| 2024-05-16 | $12.55 | $12.64 | $12.55 | $12.64 | $12.64 | 33,125 |
| 2024-05-15 | $12.67 | $12.67 | $12.52 | $12.53 | $12.53 | 7,377 |
| 2024-05-14 | $12.68 | $12.68 | $12.57 | $12.59 | $12.59 | 15,240 |
| 2024-05-13 | $12.63 | $12.69 | $12.63 | $12.67 | $12.67 | 11,864 |
| 2024-05-10 | $12.65 | $12.69 | $12.60 | $12.60 | $12.60 | 22,483 |
| 2024-05-09 | $12.51 | $12.65 | $12.51 | $12.64 | $12.64 | 23,706 |
| 2024-05-08 | $12.55 | $12.56 | $12.51 | $12.52 | $12.52 | 10,610 |
| 2024-05-07 | $12.65 | $12.65 | $12.60 | $12.62 | $12.62 | 29,880 |
| 2024-05-06 | $12.64 | $12.64 | $12.60 | $12.62 | $12.62 | 50,573 |
| 2024-05-03 | $12.59 | $12.61 | $12.50 | $12.59 | $12.59 | 30,497 |
| 2024-05-02 | $12.35 | $12.58 | $12.35 | $12.57 | $12.57 | 34,012 |
| 2024-05-01 | $12.26 | $12.28 | $12.23 | $12.27 | $12.27 | 17,091 |
| 2024-04-30 | $12.31 | $12.35 | $12.10 | $12.17 | $12.17 | 37,079 |
| 2024-04-29 | $12.41 | $12.41 | $12.17 | $12.28 | $12.28 | 46,216 |
| 2024-04-26 | $12.13 | $12.23 | $12.13 | $12.20 | $12.20 | 19,985 |
| 2024-04-25 | $12.05 | $12.07 | $12.05 | $12.07 | $12.07 | 5,023 |
| 2024-04-24 | $12.05 | $12.09 | $12.05 | $12.07 | $12.07 | 9,319 |
| 2024-04-23 | $12.03 | $12.06 | $12.00 | $12.06 | $12.06 | 19,669 |
| 2024-04-22 | $12.03 | $12.07 | $12.03 | $12.05 | $12.05 | 7,459 |
| 2024-04-19 | $12.03 | $12.06 | $12.01 | $12.03 | $12.03 | 20,844 |
| 2024-04-18 | $12.10 | $12.10 | $12.04 | $12.04 | $12.04 | 32,522 |
| 2024-04-17 | $12.02 | $12.08 | $12.01 | $12.07 | $12.07 | 18,138 |
| 2024-04-16 | $11.90 | $12.07 | $11.84 | $11.89 | $11.89 | 47,477 |
| 2024-04-15 | $12.04 | $12.09 | $11.90 | $11.93 | $11.93 | 110,937 |
| 2024-04-12 | $11.97 | $12.16 | $11.92 | $11.94 | $11.94 | 18,034 |
| 2024-04-11 | $12.08 | $12.09 | $12.00 | $12.02 | $12.02 | 39,437 |
| 2024-04-10 | $12.01 | $12.17 | $11.92 | $11.97 | $11.97 | 68,512 |
| 2024-04-09 | $12.09 | $12.11 | $12.07 | $12.08 | $12.08 | 11,555 |
| 2024-04-08 | $12.18 | $12.18 | $12.04 | $12.07 | $12.07 | 79,909 |
| 2024-04-05 | $12.23 | $12.26 | $12.18 | $12.22 | $12.22 | 61,675 |
| 2024-04-04 | $12.25 | $12.32 | $12.19 | $12.25 | $12.25 | 110,884 |
| 2024-04-03 | $12.10 | $12.26 | $12.10 | $12.25 | $12.25 | 65,249 |
| 2024-04-02 | $12.11 | $12.16 | $12.09 | $12.14 | $12.14 | 30,301 |
| 2024-04-01 | $12.08 | $12.14 | $12.08 | $12.12 | $12.12 | 45,694 |
| 2024-03-28 | $12.03 | $12.08 | $12.03 | $12.04 | $12.04 | 21,846 |
| 2024-03-27 | $12.03 | $12.03 | $11.90 | $11.94 | $11.94 | 14,858 |
| 2024-03-26 | $11.98 | $12.04 | $11.95 | $12.01 | $12.01 | 29,403 |
| 2024-03-25 | $11.90 | $11.97 | $11.88 | $11.94 | $11.94 | 108,579 |
| 2024-03-22 | $12.02 | $12.05 | $11.87 | $11.88 | $11.88 | 71,232 |
| 2024-03-21 | $12.04 | $12.04 | $11.99 | $12.02 | $12.02 | 47,273 |
| 2024-03-20 | $12.00 | $12.13 | $11.99 | $12.05 | $12.05 | 78,089 |
| 2024-03-19 | $12.20 | $12.20 | $12.00 | $12.02 | $12.02 | 43,018 |
| 2024-03-18 | $12.23 | $12.23 | $12.14 | $12.15 | $12.15 | 26,508 |
| 2024-03-15 | $12.16 | $12.22 | $12.11 | $12.13 | $12.13 | 66,493 |
| 2024-03-14 | $12.28 | $12.28 | $12.12 | $12.14 | $12.14 | 70,188 |
| 2024-03-13 | $12.32 | $12.37 | $12.31 | $12.31 | $12.31 | 24,451 |
| 2024-03-12 | $12.53 | $12.53 | $12.37 | $12.41 | $12.41 | 47,739 |
| 2024-03-11 | $12.25 | $12.46 | $12.25 | $12.44 | $12.44 | 25,900 |
| 2024-03-08 | $12.22 | $12.25 | $12.17 | $12.22 | $12.22 | 65,648 |
| 2024-03-07 | $12.20 | $12.33 | $12.17 | $12.20 | $12.20 | 96,134 |
| 2024-03-06 | $12.28 | $12.35 | $12.23 | $12.26 | $12.26 | 34,565 |
| 2024-03-05 | $12.20 | $12.30 | $12.19 | $12.21 | $12.21 | 117,900 |
| 2024-03-04 | $12.35 | $12.41 | $12.21 | $12.22 | $12.22 | 56,831 |
| 2024-03-01 | $12.30 | $12.42 | $12.30 | $12.39 | $12.39 | 27,737 |
| 2024-02-29 | $12.25 | $12.38 | $12.15 | $12.26 | $12.26 | 141,345 |
| 2024-02-28 | $12.23 | $12.27 | $12.19 | $12.19 | $12.19 | 35,110 |
| 2024-02-27 | $12.40 | $12.49 | $12.33 | $12.37 | $12.37 | 120,515 |
| 2024-02-26 | $12.90 | $12.94 | $12.26 | $12.26 | $12.26 | 178,911 |
| 2024-02-23 | $13.20 | $13.20 | $13.01 | $13.04 | $13.04 | 204,096 |
| 2024-02-22 | $13.17 | $13.17 | $13.08 | $13.12 | $13.12 | 20,698 |
| 2024-02-21 | $12.98 | $13.10 | $12.98 | $13.02 | $13.02 | 32,032 |
| 2024-02-20 | $13.03 | $13.03 | $12.84 | $12.87 | $12.87 | 14,377 |
| 2024-02-16 | $13.11 | $13.15 | $13.05 | $13.05 | $13.05 | 13,250 |
| 2024-02-15 | $13.12 | $13.20 | $13.12 | $13.12 | $13.12 | 49,684 |
| 2024-02-14 | $13.01 | $13.28 | $12.90 | $13.17 | $13.17 | 110,023 |
| 2024-02-13 | $13.10 | $13.14 | $12.98 | $13.01 | $13.01 | 28,187 |
| 2024-02-12 | $12.84 | $13.23 | $12.84 | $13.23 | $13.23 | 144,872 |
| 2024-02-09 | $12.75 | $12.85 | $12.69 | $12.82 | $12.82 | 26,230 |
| 2024-02-08 | $12.98 | $12.98 | $12.57 | $12.65 | $12.65 | 55,226 |
| 2024-02-07 | $12.75 | $13.29 | $12.71 | $13.01 | $13.01 | 128,739 |
| 2024-02-06 | $12.58 | $12.85 | $12.58 | $12.76 | $12.76 | 121,782 |
| 2024-02-05 | $12.18 | $12.63 | $12.11 | $12.43 | $12.43 | 84,989 |
| 2024-02-02 | $12.33 | $12.34 | $12.16 | $12.17 | $12.17 | 108,370 |
| 2024-02-01 | $12.31 | $12.41 | $12.28 | $12.41 | $12.41 | 39,367 |
| 2024-01-31 | $12.20 | $12.25 | $12.19 | $12.22 | $12.22 | 63,580 |
| 2024-01-30 | $12.30 | $12.33 | $12.17 | $12.20 | $12.20 | 31,093 |
| 2024-01-29 | $12.41 | $12.49 | $12.33 | $12.33 | $12.33 | 59,408 |
| 2024-01-26 | $12.49 | $12.49 | $12.40 | $12.46 | $12.46 | 33,354 |
| 2024-01-25 | $12.46 | $12.49 | $12.37 | $12.48 | $12.48 | 111,038 |
| 2024-01-24 | $12.33 | $12.44 | $12.29 | $12.30 | $12.30 | 91,189 |
| 2024-01-23 | $12.13 | $12.20 | $12.10 | $12.15 | $12.15 | 154,282 |
| 2024-01-22 | $12.13 | $12.19 | $12.03 | $12.05 | $12.05 | 57,938 |
| 2024-01-19 | $12.28 | $12.31 | $12.20 | $12.30 | $12.30 | 40,776 |
| 2024-01-18 | $12.27 | $12.31 | $12.23 | $12.28 | $12.28 | 32,769 |
| 2024-01-17 | $12.16 | $12.17 | $12.08 | $12.17 | $12.17 | 53,925 |
| 2024-01-16 | $12.33 | $12.34 | $12.26 | $12.27 | $12.27 | 12,631 |
| 2024-01-12 | $12.36 | $12.41 | $12.25 | $12.30 | $12.30 | 36,162 |
| 2024-01-11 | $12.26 | $12.37 | $12.25 | $12.34 | $12.34 | 27,881 |
| 2024-01-10 | $12.29 | $12.30 | $12.21 | $12.21 | $12.21 | 39,832 |
| 2024-01-09 | $12.50 | $12.51 | $12.32 | $12.35 | $12.35 | 48,697 |
| 2024-01-08 | $12.61 | $12.69 | $12.51 | $12.51 | $12.51 | 44,606 |
| 2024-01-05 | $12.62 | $12.69 | $12.62 | $12.63 | $12.63 | 14,203 |
| 2024-01-04 | $12.61 | $12.66 | $12.61 | $12.64 | $12.64 | 17,104 |
| 2024-01-03 | $12.59 | $12.70 | $12.59 | $12.68 | $12.68 | 20,227 |
| 2024-01-02 | $12.70 | $12.77 | $12.61 | $12.72 | $12.72 | 28,753 |
| 2023-12-29 | $12.51 | $12.76 | $12.51 | $12.74 | $12.74 | 70,801 |
| 2023-12-28 | $12.30 | $12.65 | $12.30 | $12.55 | $12.55 | 54,663 |
| 2023-12-27 | $12.17 | $12.23 | $12.17 | $12.20 | $12.20 | 29,830 |
| 2023-12-26 | $12.17 | $12.21 | $12.12 | $12.19 | $12.19 | 50,014 |
| 2023-12-22 | $12.13 | $12.19 | $12.10 | $12.17 | $12.17 | 59,387 |
| 2023-12-21 | $11.96 | $12.16 | $11.96 | $12.14 | $12.14 | 86,792 |
| 2023-12-20 | $12.11 | $12.11 | $11.90 | $11.96 | $11.96 | 71,047 |
| 2023-12-19 | $12.29 | $12.30 | $12.17 | $12.17 | $12.17 | 111,375 |
| 2023-12-18 | $12.25 | $12.27 | $12.22 | $12.23 | $12.23 | 90,284 |
| 2023-12-15 | $12.22 | $12.25 | $12.18 | $12.21 | $12.21 | 35,878 |
| 2023-12-14 | $12.19 | $12.28 | $12.19 | $12.20 | $12.20 | 192,395 |
| 2023-12-13 | $12.32 | $12.39 | $12.30 | $12.36 | $12.24 | 39,217 |
| 2023-12-12 | $12.52 | $12.59 | $12.42 | $12.42 | $12.30 | 41,599 |
| 2023-12-11 | $12.62 | $12.62 | $12.45 | $12.52 | $12.40 | 91,013 |
| 2023-12-08 | $12.55 | $12.68 | $12.48 | $12.50 | $12.38 | 175,371 |
| 2023-12-07 | $11.77 | $11.80 | $11.76 | $11.78 | $11.66 | 73,746 |
| 2023-12-06 | $11.81 | $11.85 | $11.75 | $11.77 | $11.65 | 24,649 |
| 2023-12-05 | $11.79 | $11.83 | $11.77 | $11.77 | $11.65 | 39,464 |
| 2023-12-04 | $12.04 | $12.04 | $11.88 | $11.89 | $11.77 | 12,775 |
| 2023-12-01 | $12.08 | $12.12 | $12.06 | $12.11 | $12.11 | 7,360 |
| 2023-11-30 | $12.12 | $12.15 | $12.10 | $12.12 | $12.12 | 13,906 |
| 2023-11-29 | $12.05 | $12.06 | $11.93 | $12.03 | $12.03 | 70,302 |
| 2023-11-28 | $12.00 | $12.08 | $12.00 | $12.08 | $12.08 | 9,581 |
| 2023-11-27 | $12.06 | $12.07 | $12.00 | $12.00 | $12.00 | 44,027 |
| 2023-11-24 | $12.10 | $12.13 | $12.09 | $12.13 | $12.13 | 24,839 |
| 2023-11-22 | $12.10 | $12.11 | $12.04 | $12.10 | $12.10 | 52,864 |
| 2023-11-21 | $12.14 | $12.19 | $12.08 | $12.12 | $12.12 | 77,647 |
| 2023-11-20 | $12.08 | $12.17 | $12.06 | $12.14 | $12.14 | 46,004 |
| 2023-11-17 | $12.00 | $12.06 | $11.99 | $12.01 | $12.01 | 77,304 |
| 2023-11-16 | $12.03 | $12.11 | $11.97 | $12.02 | $12.02 | 76,512 |
| 2023-11-15 | $12.12 | $12.21 | $12.10 | $12.15 | $12.15 | 62,241 |
| 2023-11-14 | $12.13 | $12.20 | $12.09 | $12.19 | $12.19 | 30,436 |
| 2023-11-13 | $12.12 | $12.12 | $11.99 | $12.08 | $12.08 | 38,627 |
| 2023-11-10 | $12.02 | $12.03 | $11.98 | $12.03 | $12.03 | 17,906 |
| 2023-11-09 | $12.16 | $12.16 | $12.07 | $12.09 | $12.09 | 17,962 |
| 2023-11-08 | $12.09 | $12.10 | $12.06 | $12.09 | $12.09 | 4,430 |
| 2023-11-07 | $12.03 | $12.19 | $11.97 | $12.11 | $12.11 | 37,296 |
| 2023-11-06 | $12.21 | $12.22 | $11.93 | $12.05 | $12.05 | 31,414 |
| 2023-11-03 | $11.98 | $12.40 | $11.98 | $12.22 | $12.22 | 82,000 |
| 2023-11-02 | $11.89 | $11.92 | $11.87 | $11.92 | $11.92 | 12,397 |
| 2023-11-01 | $11.81 | $11.84 | $11.81 | $11.83 | $11.83 | 19,280 |
| 2023-10-31 | $11.84 | $11.87 | $11.79 | $11.80 | $11.80 | 16,392 |
| 2023-10-30 | $11.66 | $11.92 | $11.66 | $11.88 | $11.88 | 32,213 |
| 2023-10-27 | $11.80 | $11.80 | $11.74 | $11.75 | $11.75 | 67,541 |
| 2023-10-26 | $11.63 | $11.87 | $11.63 | $11.67 | $11.67 | 35,574 |
| 2023-10-25 | $11.70 | $11.73 | $11.67 | $11.68 | $11.68 | 15,887 |
| 2023-10-24 | $11.76 | $11.86 | $11.66 | $11.79 | $11.79 | 24,911 |
| 2023-10-23 | $11.72 | $11.73 | $11.67 | $11.67 | $11.67 | 10,677 |
| 2023-10-20 | $11.79 | $11.80 | $11.74 | $11.76 | $11.76 | 6,378 |
| 2023-10-19 | $11.94 | $11.94 | $11.88 | $11.89 | $11.89 | 6,124 |
| 2023-10-18 | $11.98 | $12.03 | $11.98 | $12.00 | $12.00 | 99,737 |
| 2023-10-17 | $12.10 | $12.10 | $12.06 | $12.09 | $12.09 | 28,481 |
| 2023-10-16 | $12.18 | $12.24 | $12.15 | $12.15 | $12.15 | 23,076 |
| 2023-10-13 | $12.24 | $12.26 | $12.16 | $12.26 | $12.26 | 43,589 |
| 2023-10-12 | $12.29 | $12.32 | $12.23 | $12.25 | $12.25 | 34,597 |
| 2023-10-11 | $12.31 | $12.33 | $12.26 | $12.31 | $12.31 | 22,302 |
| 2023-10-10 | $12.25 | $12.39 | $12.25 | $12.33 | $12.33 | 26,640 |
| 2023-10-09 | $12.21 | $12.34 | $12.21 | $12.30 | $12.30 | 16,121 |
| 2023-10-06 | $12.20 | $12.35 | $12.20 | $12.29 | $12.29 | 24,271 |
| 2023-10-05 | $12.28 | $12.28 | $12.19 | $12.25 | $12.25 | 20,450 |
| 2023-10-04 | $12.31 | $12.31 | $12.20 | $12.22 | $12.22 | 19,153 |
| 2023-10-03 | $12.36 | $12.37 | $12.33 | $12.34 | $12.34 | 34,971 |
| 2023-10-02 | $12.44 | $12.48 | $12.43 | $12.45 | $12.45 | 17,350 |
| 2023-09-29 | $12.49 | $12.52 | $12.45 | $12.46 | $12.46 | 9,713 |
| 2023-09-28 | $12.37 | $12.46 | $12.37 | $12.42 | $12.42 | 7,000 |
| 2023-09-27 | $12.51 | $12.51 | $12.41 | $12.41 | $12.41 | 15,518 |
| 2023-09-26 | $12.44 | $12.52 | $12.41 | $12.41 | $12.41 | 23,192 |
| 2023-09-25 | $12.47 | $12.54 | $12.42 | $12.42 | $12.42 | 45,876 |
| 2023-09-22 | $12.60 | $12.69 | $12.46 | $12.57 | $12.57 | 107,307 |
| 2023-09-21 | $12.40 | $12.45 | $12.36 | $12.39 | $12.39 | 7,594 |
| 2023-09-20 | $12.53 | $12.58 | $12.50 | $12.51 | $12.51 | 2,466 |
| 2023-09-19 | $12.54 | $12.56 | $12.50 | $12.52 | $12.52 | 10,048 |
| 2023-09-18 | $12.53 | $12.55 | $12.50 | $12.54 | $12.54 | 13,965 |
| 2023-09-15 | $12.53 | $12.53 | $12.50 | $12.50 | $12.50 | 5,134 |
| 2023-09-14 | $12.60 | $12.63 | $12.54 | $12.55 | $12.55 | 4,210 |
| 2023-09-13 | $12.55 | $12.60 | $12.55 | $12.56 | $12.56 | 8,869 |
| 2023-09-12 | $12.45 | $12.57 | $12.45 | $12.55 | $12.55 | 18,878 |
| 2023-09-11 | $12.57 | $12.63 | $12.55 | $12.57 | $12.57 | 8,744 |
| 2023-09-08 | $12.42 | $12.45 | $12.39 | $12.39 | $12.39 | 8,155 |
| 2023-09-07 | $12.58 | $12.58 | $12.41 | $12.41 | $12.41 | 36,554 |
| 2023-09-06 | $12.79 | $12.79 | $12.68 | $12.68 | $12.68 | 13,728 |
| 2023-09-05 | $12.80 | $12.88 | $12.80 | $12.81 | $12.81 | 33,395 |
| 2023-09-01 | $12.93 | $12.93 | $12.85 | $12.86 | $12.86 | 8,202 |
| 2023-08-31 | $12.70 | $12.75 | $12.70 | $12.74 | $12.74 | 15,197 |
| 2023-08-30 | $12.67 | $12.74 | $12.67 | $12.71 | $12.71 | 6,271 |
| 2023-08-29 | $12.69 | $12.79 | $12.63 | $12.74 | $12.74 | 19,283 |
| 2023-08-28 | $12.54 | $12.62 | $12.54 | $12.62 | $12.62 | 22,270 |
| 2023-08-25 | $12.52 | $12.52 | $12.39 | $12.45 | $12.45 | 16,011 |
| 2023-08-24 | $12.38 | $12.49 | $12.36 | $12.48 | $12.48 | 4,396 |
| 2023-08-23 | $12.43 | $12.45 | $12.38 | $12.39 | $12.39 | 21,305 |
| 2023-08-22 | $12.51 | $12.51 | $12.43 | $12.43 | $12.43 | 14,271 |
| 2023-08-21 | $12.51 | $12.52 | $12.44 | $12.51 | $12.51 | 5,145 |
| 2023-08-18 | $12.57 | $12.58 | $12.49 | $12.54 | $12.54 | 23,601 |
| 2023-08-17 | $12.78 | $12.78 | $12.68 | $12.71 | $12.71 | 25,157 |
| 2023-08-16 | $12.51 | $13.20 | $12.51 | $12.56 | $12.56 | 42,514 |
| 2023-08-15 | $12.66 | $12.70 | $12.63 | $12.63 | $12.63 | 19,653 |
| 2023-08-14 | $12.71 | $12.75 | $12.64 | $12.72 | $12.72 | 15,409 |
| 2023-08-11 | $12.89 | $12.89 | $12.78 | $12.78 | $12.78 | 23,020 |
| 2023-08-10 | $13.17 | $13.22 | $13.15 | $13.17 | $13.17 | 10,756 |
| 2023-08-09 | $13.15 | $13.15 | $13.09 | $13.10 | $13.10 | 3,408 |
| 2023-08-08 | $12.90 | $13.06 | $12.90 | $13.02 | $13.02 | 24,603 |
| 2023-08-07 | $13.25 | $13.26 | $13.10 | $13.12 | $13.12 | 51,222 |
| 2023-08-04 | $13.43 | $13.43 | $13.27 | $13.28 | $13.28 | 23,063 |
| 2023-08-03 | $13.35 | $13.41 | $13.33 | $13.38 | $13.38 | 15,490 |
| 2023-08-02 | $13.25 | $13.34 | $13.20 | $13.22 | $13.22 | 18,210 |
| 2023-08-01 | $13.40 | $13.44 | $13.33 | $13.33 | $13.33 | 23,479 |
| 2023-07-31 | $13.55 | $13.60 | $13.53 | $13.58 | $13.58 | 12,677 |
| 2023-07-28 | $13.22 | $13.53 | $13.22 | $13.53 | $13.53 | 128,032 |
| 2023-07-27 | $13.17 | $13.17 | $13.05 | $13.07 | $13.07 | 10,738 |
| 2023-07-26 | $13.10 | $13.21 | $13.05 | $13.17 | $13.17 | 60,245 |
| 2023-07-25 | $13.00 | $13.11 | $13.00 | $13.10 | $13.10 | 30,873 |
| 2023-07-24 | $12.76 | $12.95 | $12.71 | $12.88 | $12.88 | 23,573 |
| 2023-07-21 | $12.79 | $12.79 | $12.73 | $12.74 | $12.74 | 73,221 |
| 2023-07-20 | $12.65 | $12.75 | $12.64 | $12.68 | $12.68 | 25,194 |
| 2023-07-19 | $12.72 | $12.72 | $12.69 | $12.71 | $12.71 | 24,303 |
| 2023-07-18 | $12.68 | $12.73 | $12.65 | $12.67 | $12.67 | 48,662 |
| 2023-07-17 | $12.76 | $12.80 | $12.71 | $12.77 | $12.77 | 65,200 |
| 2023-07-14 | $12.91 | $12.94 | $12.76 | $12.82 | $12.82 | 18,566 |
| 2023-07-13 | $12.85 | $12.95 | $12.84 | $12.94 | $12.94 | 96,247 |
| 2023-07-12 | $12.72 | $12.79 | $12.59 | $12.78 | $12.78 | 63,786 |
| 2023-07-11 | $12.60 | $12.66 | $12.60 | $12.63 | $12.63 | 14,556 |
| 2023-07-10 | $12.53 | $12.60 | $12.51 | $12.57 | $12.57 | 21,693 |
| 2023-07-07 | $12.54 | $12.61 | $12.54 | $12.58 | $12.58 | 11,576 |
| 2023-07-06 | $12.55 | $12.58 | $12.43 | $12.51 | $12.51 | 118,108 |
| 2023-07-05 | $12.70 | $12.70 | $12.61 | $12.63 | $12.63 | 7,769 |
| 2023-07-03 | $12.71 | $12.93 | $12.67 | $12.72 | $12.72 | 58,268 |
| 2023-06-30 | $12.64 | $12.75 | $12.62 | $12.71 | $12.71 | 8,878 |
| 2023-06-29 | $12.58 | $12.65 | $12.58 | $12.62 | $12.62 | 6,794 |
| 2023-06-28 | $12.68 | $12.68 | $12.61 | $12.63 | $12.63 | 36,489 |
| 2023-06-27 | $12.64 | $13.00 | $12.60 | $12.73 | $12.73 | 34,576 |
| 2023-06-26 | $12.64 | $12.85 | $12.56 | $12.58 | $12.58 | 48,984 |
| 2023-06-23 | $12.65 | $12.65 | $12.55 | $12.56 | $12.56 | 68,513 |
| 2023-06-22 | $12.66 | $12.79 | $12.66 | $12.71 | $12.71 | 28,944 |
| 2023-06-21 | $12.86 | $12.86 | $12.69 | $12.75 | $12.75 | 242,269 |
| 2023-06-20 | $13.16 | $13.16 | $12.88 | $12.88 | $12.88 | 40,507 |
| 2023-06-16 | $13.40 | $13.51 | $13.21 | $13.24 | $13.24 | 18,846 |
| 2023-06-15 | $13.09 | $13.34 | $13.09 | $13.28 | $13.28 | 199,115 |
| 2023-06-14 | $13.07 | $13.16 | $13.05 | $13.05 | $13.05 | 21,767 |
| 2023-06-13 | $13.12 | $13.13 | $13.05 | $13.07 | $13.07 | 25,820 |
| 2023-06-12 | $13.03 | $13.09 | $13.01 | $13.05 | $13.05 | 21,426 |
| 2023-06-09 | $13.14 | $13.31 | $12.96 | $13.00 | $13.00 | 11,316 |
| 2023-06-08 | $12.97 | $13.09 | $12.97 | $13.07 | $13.07 | 22,080 |
| 2023-06-07 | $12.89 | $12.95 | $12.84 | $12.90 | $12.90 | 29,150 |
| 2023-06-06 | $12.83 | $12.96 | $12.78 | $12.95 | $12.95 | 33,195 |
| 2023-06-05 | $13.18 | $13.18 | $12.91 | $12.98 | $12.98 | 75,300 |
| 2023-06-02 | $13.06 | $13.19 | $13.06 | $13.13 | $13.13 | 25,784 |
| 2023-06-01 | $12.76 | $13.01 | $12.76 | $13.00 | $13.00 | 155,541 |
| 2023-05-31 | $12.84 | $12.88 | $12.73 | $12.81 | $12.81 | 25,050 |
| 2023-05-30 | $13.10 | $13.13 | $12.95 | $12.97 | $12.97 | 9,967 |
| 2023-05-26 | $13.06 | $13.17 | $13.04 | $13.11 | $13.11 | 7,029 |
| 2023-05-25 | $13.13 | $13.15 | $13.06 | $13.06 | $13.06 | 11,313 |
| 2023-05-24 | $13.24 | $13.24 | $13.14 | $13.14 | $13.14 | 7,463 |
| 2023-05-23 | $13.45 | $13.45 | $13.31 | $13.31 | $13.31 | 6,804 |
| 2023-05-22 | $13.46 | $13.51 | $13.41 | $13.50 | $13.50 | 22,845 |
| 2023-05-19 | $13.45 | $13.45 | $13.37 | $13.40 | $13.40 | 5,382 |
| 2023-05-18 | $13.49 | $13.49 | $13.41 | $13.42 | $13.42 | 3,887 |
| 2023-05-17 | $13.53 | $13.58 | $13.51 | $13.57 | $13.57 | 11,324 |
| 2023-05-16 | $13.70 | $13.70 | $13.59 | $13.59 | $13.59 | 19,699 |
| 2023-05-15 | $13.54 | $13.75 | $13.51 | $13.73 | $13.73 | 23,356 |
| 2023-05-12 | $13.52 | $13.52 | $13.44 | $13.44 | $13.44 | 4,294 |
| 2023-05-11 | $13.58 | $13.75 | $13.58 | $13.63 | $13.63 | 37,257 |
| 2023-05-10 | $13.63 | $13.74 | $13.63 | $13.72 | $13.72 | 17,682 |
| 2023-05-09 | $13.78 | $13.83 | $13.71 | $13.81 | $13.81 | 10,814 |
| 2023-05-08 | $13.81 | $13.91 | $13.74 | $13.90 | $13.90 | 4,833 |
| 2023-05-05 | $13.82 | $13.82 | $13.72 | $13.79 | $13.79 | 15,006 |
| 2023-05-04 | $13.62 | $13.80 | $13.62 | $13.79 | $13.79 | 24,189 |
| 2023-05-03 | $13.60 | $13.61 | $13.59 | $13.59 | $13.59 | 17,601 |
| 2023-05-02 | $13.75 | $13.75 | $13.65 | $13.68 | $13.68 | 51,218 |
| 2023-05-01 | $13.85 | $13.85 | $13.71 | $13.74 | $13.74 | 6,099 |
| 2023-04-28 | $13.87 | $13.95 | $13.76 | $13.89 | $13.89 | 13,347 |
| 2023-04-27 | $13.77 | $13.79 | $13.70 | $13.77 | $13.77 | 23,646 |
| 2023-04-26 | $13.63 | $13.66 | $13.62 | $13.65 | $13.65 | 10,419 |
| 2023-04-25 | $13.57 | $13.59 | $13.52 | $13.53 | $13.53 | 55,901 |
| 2023-04-24 | $13.75 | $13.75 | $13.63 | $13.65 | $13.65 | 23,656 |
| 2023-04-21 | $14.00 | $14.00 | $13.76 | $13.77 | $13.77 | 92,323 |
| 2023-04-20 | $13.99 | $14.08 | $13.96 | $14.04 | $14.04 | 76,724 |
| 2023-04-19 | $14.11 | $14.11 | $14.01 | $14.01 | $14.01 | 33,583 |
| 2023-04-18 | $14.20 | $14.30 | $14.13 | $14.15 | $14.15 | 19,834 |
| 2023-04-17 | $14.14 | $14.23 | $14.13 | $14.14 | $14.14 | 36,303 |
| 2023-04-14 | $14.11 | $14.24 | $14.03 | $14.08 | $14.08 | 40,519 |
| 2023-04-13 | $14.00 | $14.04 | $13.97 | $14.03 | $14.03 | 35,955 |
| 2023-04-12 | $14.15 | $14.17 | $14.00 | $14.01 | $14.01 | 25,734 |
| 2023-04-11 | $14.26 | $14.26 | $14.11 | $14.18 | $14.18 | 8,953 |
| 2023-04-10 | $14.12 | $14.15 | $14.08 | $14.11 | $14.11 | 5,161 |
| 2023-04-06 | $14.06 | $14.16 | $14.06 | $14.13 | $14.13 | 2,339 |
| 2023-04-05 | $14.16 | $14.16 | $14.08 | $14.10 | $14.10 | 17,222 |
| 2023-04-04 | $14.17 | $14.23 | $14.07 | $14.16 | $14.16 | 21,202 |
| 2023-04-03 | $14.29 | $14.34 | $14.20 | $14.27 | $14.27 | 34,381 |
| 2023-03-31 | $14.28 | $14.38 | $14.28 | $14.36 | $14.36 | 6,060 |
| 2023-03-30 | $14.17 | $14.22 | $14.17 | $14.19 | $14.19 | 12,669 |
| 2023-03-29 | $14.11 | $14.26 | $14.06 | $14.11 | $14.11 | 59,753 |
| 2023-03-28 | $14.05 | $14.07 | $14.01 | $14.05 | $14.05 | 71,602 |
| 2023-03-27 | $14.14 | $14.14 | $14.01 | $14.04 | $14.04 | 49,004 |
| 2023-03-24 | $14.20 | $14.20 | $14.11 | $14.16 | $14.16 | 3,742 |
| 2023-03-23 | $14.29 | $14.34 | $14.21 | $14.23 | $14.23 | 70,405 |
| 2023-03-22 | $14.24 | $14.26 | $14.16 | $14.21 | $14.21 | 19,327 |
| 2023-03-21 | $14.22 | $14.24 | $14.07 | $14.16 | $14.16 | 19,596 |
| 2023-03-20 | $14.16 | $14.22 | $14.11 | $14.20 | $14.20 | 5,393 |
| 2023-03-17 | $14.34 | $14.49 | $14.25 | $14.27 | $14.27 | 18,478 |
| 2023-03-16 | $14.14 | $14.24 | $14.13 | $14.23 | $14.23 | 13,596 |
| 2023-03-15 | $14.40 | $14.44 | $14.22 | $14.27 | $14.27 | 40,735 |
| 2023-03-14 | $14.48 | $14.60 | $14.47 | $14.50 | $14.50 | 11,125 |
| 2023-03-13 | $14.36 | $14.51 | $14.26 | $14.51 | $14.51 | 69,684 |
| 2023-03-10 | $14.28 | $14.39 | $14.23 | $14.31 | $14.31 | 16,502 |
| 2023-03-09 | $14.34 | $14.44 | $14.33 | $14.35 | $14.35 | 12,407 |
| 2023-03-08 | $14.47 | $14.50 | $14.29 | $14.39 | $14.39 | 17,995 |
| 2023-03-07 | $14.37 | $14.47 | $14.31 | $14.37 | $14.37 | 39,711 |
| 2023-03-06 | $14.56 | $14.64 | $14.46 | $14.46 | $14.46 | 53,168 |
| 2023-03-03 | $14.68 | $14.73 | $14.64 | $14.67 | $14.67 | 38,892 |
| 2023-03-02 | $14.50 | $14.61 | $14.44 | $14.59 | $14.59 | 62,863 |
| 2023-03-01 | $14.72 | $14.77 | $14.61 | $14.68 | $14.68 | 162,033 |
| 2023-02-28 | $14.50 | $14.61 | $14.50 | $14.52 | $14.52 | 13,502 |
| 2023-02-27 | $14.63 | $14.65 | $14.47 | $14.53 | $14.53 | 28,629 |
| 2023-02-24 | $14.71 | $14.71 | $14.46 | $14.51 | $14.51 | 16,645 |
| 2023-02-23 | $15.02 | $15.10 | $14.93 | $14.94 | $14.94 | 50,308 |
| 2023-02-22 | $15.25 | $15.25 | $15.01 | $15.06 | $15.06 | 10,498 |
| 2023-02-21 | $15.17 | $15.48 | $15.16 | $15.25 | $15.25 | 25,212 |
| 2023-02-17 | $15.08 | $15.70 | $15.01 | $15.02 | $15.02 | 14,402 |
| 2023-02-16 | $15.54 | $15.63 | $15.17 | $15.63 | $15.63 | 7,855 |
| 2023-02-15 | $15.51 | $15.84 | $15.36 | $15.47 | $15.47 | 34,390 |
| 2023-02-14 | $15.60 | $15.64 | $15.57 | $15.60 | $15.60 | 12,217 |
| 2023-02-13 | $15.72 | $15.87 | $15.58 | $15.71 | $15.71 | 25,922 |
| 2023-02-10 | $15.69 | $15.72 | $15.50 | $15.53 | $15.53 | 12,494 |
| 2023-02-09 | $15.83 | $15.93 | $15.72 | $15.79 | $15.79 | 18,651 |
| 2023-02-08 | $15.64 | $15.64 | $15.55 | $15.59 | $15.59 | 3,428 |
| 2023-02-07 | $15.66 | $15.69 | $15.60 | $15.67 | $15.67 | 5,188 |
| 2023-02-06 | $16.01 | $16.03 | $15.51 | $15.69 | $15.69 | 37,215 |
| 2023-02-03 | $16.30 | $16.30 | $16.10 | $16.14 | $16.14 | 48,204 |
| 2023-02-02 | $16.66 | $16.66 | $16.40 | $16.43 | $16.43 | 26,342 |
| 2023-02-01 | $16.38 | $16.65 | $16.38 | $16.65 | $16.65 | 13,573 |
| 2023-01-31 | $16.30 | $16.35 | $16.12 | $16.30 | $16.30 | 18,749 |
| 2023-01-30 | $16.44 | $16.44 | $16.35 | $16.37 | $16.37 | 11,413 |
| 2023-01-27 | $16.43 | $16.63 | $16.41 | $16.59 | $16.59 | 105,610 |
| 2023-01-26 | $16.54 | $16.69 | $16.48 | $16.51 | $16.51 | 20,588 |
| 2023-01-25 | $16.61 | $16.61 | $16.34 | $16.40 | $16.40 | 37,868 |
| 2023-01-24 | $16.33 | $16.80 | $16.30 | $16.60 | $16.60 | 40,030 |
| 2023-01-23 | $15.78 | $16.52 | $15.78 | $16.30 | $16.30 | 45,521 |
| 2023-01-20 | $15.48 | $15.88 | $15.44 | $15.83 | $15.83 | 29,436 |
| 2023-01-19 | $15.31 | $15.48 | $15.27 | $15.44 | $15.44 | 33,535 |
| 2023-01-18 | $15.40 | $15.44 | $15.23 | $15.23 | $15.23 | 13,989 |
| 2023-01-17 | $15.30 | $15.38 | $15.30 | $15.32 | $15.32 | 22,477 |
| 2023-01-13 | $15.12 | $15.31 | $15.11 | $15.30 | $15.30 | 28,742 |
| 2023-01-12 | $15.12 | $15.16 | $15.05 | $15.14 | $15.14 | 18,728 |
| 2023-01-11 | $15.14 | $15.16 | $15.10 | $15.12 | $15.12 | 16,901 |
| 2023-01-10 | $15.16 | $15.16 | $15.08 | $15.12 | $15.12 | 24,965 |
| 2023-01-09 | $15.25 | $15.33 | $15.15 | $15.16 | $15.16 | 15,879 |
| 2023-01-06 | $15.00 | $15.24 | $14.96 | $15.16 | $15.16 | 17,663 |
| 2023-01-05 | $14.75 | $14.95 | $14.75 | $14.94 | $14.94 | 11,956 |
| 2023-01-04 | $14.38 | $14.68 | $14.35 | $14.59 | $14.59 | 24,477 |
| 2023-01-03 | $14.19 | $14.36 | $14.17 | $14.24 | $14.24 | 16,936 |
| 2022-12-30 | $14.11 | $14.20 | $14.10 | $14.20 | $14.20 | 16,782 |
| 2022-12-29 | $13.92 | $14.10 | $13.90 | $14.09 | $14.09 | 26,420 |
| 2022-12-28 | $14.11 | $14.17 | $13.81 | $13.81 | $13.81 | 18,666 |
| 2022-12-27 | $14.31 | $14.35 | $14.18 | $14.26 | $14.26 | 20,269 |
| 2022-12-23 | $13.96 | $14.06 | $13.96 | $13.97 | $13.97 | 17,584 |
| 2022-12-22 | $13.95 | $13.98 | $13.88 | $13.96 | $13.96 | 20,747 |
| 2022-12-21 | $13.92 | $13.96 | $13.90 | $13.95 | $13.95 | 46,475 |
| 2022-12-20 | $13.98 | $14.01 | $13.89 | $13.94 | $13.94 | 6,877 |
| 2022-12-19 | $14.12 | $14.13 | $13.99 | $14.03 | $14.03 | 172,572 |
| 2022-12-16 | $14.05 | $14.15 | $14.05 | $14.15 | $14.15 | 24,324 |
| 2022-12-15 | $14.19 | $14.19 | $13.95 | $14.14 | $14.14 | 61,378 |
| 2022-12-14 | $14.10 | $14.29 | $14.10 | $14.16 | $14.16 | 36,339 |
| 2022-12-13 | $14.23 | $14.28 | $14.10 | $14.15 | $14.15 | 69,219 |
| 2022-12-12 | $14.20 | $14.20 | $14.08 | $14.10 | $14.10 | 27,160 |
| 2022-12-09 | $14.24 | $14.29 | $14.14 | $14.19 | $14.19 | 40,166 |
| 2022-12-08 | $14.15 | $14.23 | $14.12 | $14.17 | $14.17 | 69,289 |
| 2022-12-07 | $14.07 | $14.17 | $14.01 | $14.12 | $14.12 | 35,321 |
| 2022-12-06 | $14.12 | $14.17 | $14.09 | $14.17 | $14.17 | 21,120 |
| 2022-12-05 | $14.20 | $14.26 | $14.11 | $14.11 | $14.11 | 46,022 |
| 2022-12-02 | $13.93 | $14.20 | $13.93 | $14.20 | $14.20 | 11,304 |
| 2022-12-01 | $14.06 | $14.09 | $13.88 | $13.94 | $13.94 | 25,403 |
| 2022-11-30 | $13.74 | $14.13 | $13.74 | $14.03 | $14.03 | 51,525 |
| 2022-11-29 | $13.51 | $13.61 | $13.47 | $13.59 | $13.59 | 29,065 |
| 2022-11-28 | $13.08 | $13.17 | $13.08 | $13.10 | $13.10 | 27,386 |
| 2022-11-25 | $13.08 | $13.18 | $13.08 | $13.08 | $13.08 | 9,648 |
| 2022-11-23 | $13.16 | $13.22 | $13.15 | $13.17 | $13.17 | 22,871 |
| 2022-11-22 | $13.06 | $13.16 | $13.06 | $13.15 | $13.15 | 16,037 |
| 2022-11-21 | $13.03 | $13.15 | $13.03 | $13.03 | $13.03 | 22,831 |
| 2022-11-18 | $13.13 | $13.24 | $13.13 | $13.18 | $13.18 | 28,529 |
| 2022-11-17 | $13.04 | $13.27 | $13.01 | $13.21 | $13.21 | 25,874 |
| 2022-11-16 | $13.25 | $13.25 | $13.10 | $13.18 | $13.18 | 66,912 |
| 2022-11-15 | $13.30 | $13.50 | $13.30 | $13.35 | $13.35 | 52,931 |
| 2022-11-14 | $13.09 | $13.13 | $12.94 | $13.03 | $13.03 | 67,565 |
| 2022-11-11 | $12.91 | $13.09 | $12.90 | $12.99 | $12.99 | 120,762 |
| 2022-11-10 | $12.76 | $12.87 | $12.60 | $12.69 | $12.69 | 227,327 |
| 2022-11-09 | $12.60 | $12.63 | $12.48 | $12.52 | $12.52 | 36,533 |
| 2022-11-08 | $12.78 | $12.79 | $12.71 | $12.73 | $12.73 | 20,565 |
| 2022-11-07 | $13.07 | $13.10 | $12.75 | $12.77 | $12.77 | 45,262 |
| 2022-11-04 | $12.88 | $13.15 | $12.86 | $13.02 | $13.02 | 55,217 |
| 2022-11-03 | $12.41 | $12.52 | $12.38 | $12.50 | $12.50 | 54,003 |
| 2022-11-02 | $12.54 | $12.57 | $12.43 | $12.45 | $12.45 | 75,350 |
| 2022-11-01 | $12.45 | $12.52 | $12.25 | $12.39 | $12.39 | 65,473 |
| 2022-10-31 | $12.26 | $12.26 | $12.16 | $12.21 | $12.21 | 42,141 |
| 2022-10-28 | $12.48 | $12.48 | $12.33 | $12.37 | $12.37 | 34,067 |
| 2022-10-27 | $12.68 | $12.69 | $12.50 | $12.54 | $12.54 | 81,406 |
| 2022-10-26 | $12.48 | $12.85 | $12.46 | $12.68 | $12.68 | 130,804 |
| 2022-10-25 | $12.43 | $12.52 | $12.40 | $12.49 | $12.49 | 23,425 |
| 2022-10-24 | $12.78 | $12.78 | $12.38 | $12.40 | $12.40 | 28,537 |
| 2022-10-21 | $13.13 | $13.33 | $13.13 | $13.28 | $13.28 | 6,276 |
| 2022-10-20 | $13.16 | $13.37 | $13.16 | $13.23 | $13.23 | 6,996 |
| 2022-10-19 | $13.33 | $13.33 | $13.14 | $13.17 | $13.17 | 11,767 |
| 2022-10-18 | $13.73 | $13.73 | $13.50 | $13.55 | $13.55 | 19,670 |
| 2022-10-17 | $13.74 | $13.98 | $13.63 | $13.72 | $13.72 | 148,232 |
| 2022-10-14 | $13.72 | $13.72 | $13.48 | $13.55 | $13.55 | 70,351 |
| 2022-10-13 | $13.26 | $13.80 | $13.25 | $13.65 | $13.65 | 23,363 |
| 2022-10-12 | $13.42 | $13.54 | $13.42 | $13.52 | $13.52 | 13,122 |
| 2022-10-11 | $13.47 | $13.53 | $13.44 | $13.45 | $13.45 | 14,665 |
| 2022-10-10 | $13.79 | $13.79 | $13.55 | $13.60 | $13.60 | 24,166 |
| 2022-10-07 | $14.05 | $14.05 | $13.91 | $14.00 | $14.00 | 17,127 |
| 2022-10-06 | $14.16 | $14.16 | $14.10 | $14.15 | $14.15 | 7,817 |
| 2022-10-05 | $14.03 | $14.22 | $14.03 | $14.17 | $14.17 | 11,045 |
| 2022-10-04 | $13.87 | $14.12 | $13.87 | $14.11 | $14.11 | 12,242 |
| 2022-10-03 | $13.72 | $14.04 | $13.61 | $13.73 | $13.73 | 19,545 |
| 2022-09-30 | $13.42 | $13.75 | $13.37 | $13.51 | $13.51 | 26,299 |
| 2022-09-29 | $13.61 | $13.66 | $13.52 | $13.54 | $13.54 | 23,330 |
| 2022-09-28 | $13.64 | $13.83 | $13.57 | $13.79 | $13.79 | 13,467 |
| 2022-09-27 | $13.84 | $13.92 | $13.64 | $13.72 | $13.72 | 53,246 |
| 2022-09-26 | $13.65 | $13.70 | $13.61 | $13.70 | $13.70 | 32,183 |
| 2022-09-23 | $13.80 | $13.80 | $13.65 | $13.65 | $13.65 | 37,105 |
| 2022-09-22 | $14.00 | $14.02 | $13.88 | $13.95 | $13.95 | 19,596 |
| 2022-09-21 | $14.22 | $14.40 | $14.02 | $14.02 | $14.02 | 8,779 |
| 2022-09-20 | $14.40 | $14.40 | $14.34 | $14.35 | $14.35 | 4,703 |
| 2022-09-19 | $14.45 | $14.45 | $14.37 | $14.43 | $14.43 | 12,643 |
| 2022-09-16 | $14.51 | $14.51 | $14.46 | $14.46 | $14.46 | 4,466 |
| 2022-09-15 | $14.68 | $14.70 | $14.64 | $14.64 | $14.64 | 2,370 |
| 2022-09-14 | $14.74 | $14.80 | $14.73 | $14.75 | $14.75 | 6,969 |
| 2022-09-13 | $14.77 | $14.82 | $14.26 | $14.65 | $14.65 | 11,096 |
| 2022-09-12 | $15.00 | $15.02 | $14.95 | $15.02 | $15.02 | 12,584 |
| 2022-09-09 | $14.74 | $14.94 | $14.74 | $14.94 | $14.94 | 4,054 |
| 2022-09-08 | $14.55 | $14.62 | $14.48 | $14.62 | $14.62 | 2,918 |
| 2022-09-07 | $14.60 | $14.73 | $14.60 | $14.70 | $14.70 | 1,343 |
| 2022-09-06 | $14.74 | $14.80 | $14.58 | $14.60 | $14.60 | 15,695 |
| 2022-09-02 | $14.89 | $14.89 | $14.77 | $14.77 | $14.77 | 7,714 |
| 2022-09-01 | $14.91 | $14.91 | $14.76 | $14.89 | $14.89 | 7,931 |
| 2022-08-31 | $14.71 | $14.83 | $14.69 | $14.78 | $14.78 | 6,811 |
| 2022-08-30 | $14.90 | $14.90 | $14.64 | $14.64 | $14.64 | 3,311 |
| 2022-08-29 | $14.74 | $14.90 | $14.72 | $14.85 | $14.85 | 17,756 |
| 2022-08-26 | $14.99 | $15.04 | $14.80 | $14.80 | $14.80 | 22,994 |
| 2022-08-25 | $14.96 | $15.03 | $14.92 | $15.03 | $15.03 | 17,371 |
| 2022-08-24 | $14.77 | $14.89 | $14.68 | $14.82 | $14.82 | 26,316 |
| 2022-08-23 | $15.21 | $15.21 | $15.00 | $15.02 | $15.02 | 54,460 |
| 2022-08-22 | $15.14 | $15.23 | $15.13 | $15.20 | $15.20 | 7,638 |
| 2022-08-19 | $15.31 | $15.31 | $15.10 | $15.20 | $15.20 | 12,763 |
| 2022-08-18 | $15.43 | $15.45 | $15.38 | $15.42 | $15.42 | 97,670 |
| 2022-08-17 | $15.39 | $15.52 | $15.39 | $15.50 | $15.50 | 11,985 |
| 2022-08-16 | $15.45 | $15.50 | $15.45 | $15.47 | $15.47 | 5,583 |
| 2022-08-15 | $15.53 | $15.57 | $15.47 | $15.51 | $15.51 | 11,930 |
| 2022-08-12 | $15.71 | $15.71 | $15.66 | $15.67 | $15.67 | 22,876 |
| 2022-08-11 | $15.60 | $15.74 | $15.60 | $15.71 | $15.71 | 2,009 |
| 2022-08-10 | $15.51 | $15.57 | $15.36 | $15.45 | $15.45 | 33,909 |
| 2022-08-09 | $15.50 | $15.51 | $15.44 | $15.46 | $15.46 | 3,171 |
| 2022-08-08 | $15.61 | $15.61 | $15.54 | $15.54 | $15.54 | 4,939 |
| 2022-08-05 | $15.45 | $15.55 | $15.41 | $15.55 | $15.55 | 10,855 |
| 2022-08-04 | $15.45 | $15.57 | $15.45 | $15.50 | $15.50 | 21,607 |
| 2022-08-03 | $15.34 | $15.47 | $15.34 | $15.43 | $15.43 | 12,773 |
| 2022-08-02 | $15.50 | $15.56 | $15.19 | $15.51 | $15.51 | 20,913 |
| 2022-08-01 | $15.71 | $15.84 | $15.56 | $15.62 | $15.62 | 12,477 |
| 2022-07-29 | $16.00 | $16.00 | $15.79 | $15.85 | $15.85 | 23,639 |
| 2022-07-28 | $16.19 | $16.24 | $16.10 | $16.10 | $16.10 | 2,358 |
| 2022-07-27 | $16.18 | $16.19 | $16.16 | $16.18 | $16.18 | 9,520 |
| 2022-07-26 | $16.17 | $16.38 | $16.14 | $16.14 | $16.14 | 7,608 |
| 2022-07-25 | $16.10 | $16.13 | $16.10 | $16.13 | $16.13 | 4,162 |
| 2022-07-22 | $16.21 | $16.21 | $16.07 | $16.07 | $16.07 | 2,062 |
| 2022-07-21 | $16.22 | $16.28 | $16.12 | $16.12 | $16.12 | 1,369 |
| 2022-07-20 | $16.06 | $16.30 | $16.06 | $16.24 | $16.24 | 7,878 |
| 2022-07-19 | $16.21 | $16.21 | $16.12 | $16.15 | $16.15 | 20,078 |
| 2022-07-18 | $16.25 | $16.26 | $16.15 | $16.16 | $16.16 | 3,424 |
| 2022-07-15 | $16.08 | $16.10 | $16.02 | $16.10 | $16.10 | 9,778 |
| 2022-07-14 | $16.39 | $16.39 | $16.21 | $16.28 | $16.28 | 4,118 |
| 2022-07-13 | $16.39 | $16.47 | $16.39 | $16.45 | $16.45 | 2,468 |
| 2022-07-12 | $16.69 | $16.69 | $16.43 | $16.47 | $16.47 | 19,316 |
| 2022-07-11 | $16.61 | $16.69 | $16.55 | $16.55 | $16.55 | 15,265 |
| 2022-07-08 | $16.89 | $16.98 | $16.85 | $16.94 | $16.94 | 2,142 |
| 2022-07-07 | $16.69 | $17.01 | $16.69 | $17.00 | $17.00 | 46,221 |
| 2022-07-06 | $16.87 | $16.94 | $16.56 | $16.73 | $16.73 | 18,697 |
| 2022-07-05 | $16.84 | $17.00 | $16.84 | $16.99 | $16.99 | 10,300 |
| 2022-07-01 | $16.93 | $16.99 | $16.80 | $16.99 | $16.99 | 2,500 |
| 2022-06-30 | $16.76 | $16.98 | $16.76 | $16.93 | $16.93 | 13,287 |
| 2022-06-29 | $16.54 | $16.65 | $16.44 | $16.56 | $16.56 | 5,713 |
| 2022-06-28 | $16.62 | $16.65 | $16.46 | $16.58 | $16.58 | 13,142 |
| 2022-06-27 | $16.34 | $16.59 | $16.34 | $16.40 | $16.40 | 32,158 |
| 2022-06-24 | $16.22 | $16.36 | $16.09 | $16.25 | $16.25 | 40,797 |
| 2022-06-23 | $16.01 | $16.21 | $15.82 | $16.06 | $16.06 | 15,505 |
| 2022-06-22 | $16.29 | $16.29 | $15.88 | $16.00 | $16.00 | 11,907 |
| 2022-06-21 | $15.99 | $16.35 | $15.94 | $16.35 | $16.35 | 20,656 |
| 2022-06-17 | $15.83 | $15.88 | $15.68 | $15.81 | $15.81 | 16,858 |
| 2022-06-16 | $15.61 | $15.78 | $15.18 | $15.61 | $15.61 | 7,157 |
| 2022-06-15 | $15.73 | $16.00 | $15.73 | $15.99 | $15.99 | 21,406 |
| 2022-06-14 | $15.49 | $15.74 | $15.49 | $15.59 | $15.59 | 6,001 |
| 2022-06-13 | $15.44 | $15.44 | $15.13 | $15.28 | $15.28 | 9,916 |
| 2022-06-10 | $15.63 | $15.76 | $15.58 | $15.72 | $15.72 | 18,946 |
| 2022-06-09 | $15.76 | $15.82 | $15.37 | $15.71 | $15.71 | 40,280 |
| 2022-06-08 | $15.77 | $15.79 | $15.63 | $15.71 | $15.71 | 12,605 |
| 2022-06-07 | $15.42 | $15.80 | $15.42 | $15.64 | $15.64 | 24,023 |
| 2022-06-06 | $15.49 | $15.60 | $15.36 | $15.48 | $15.48 | 24,982 |
| 2022-06-03 | $15.36 | $15.43 | $15.16 | $15.35 | $15.35 | 22,693 |
| 2022-06-02 | $15.09 | $15.42 | $15.09 | $15.38 | $15.38 | 20,052 |
| 2022-06-01 | $15.37 | $15.37 | $15.08 | $15.13 | $15.13 | 2,671 |
| 2022-05-31 | $15.28 | $15.28 | $15.04 | $15.24 | $15.24 | 49,424 |
| 2022-05-27 | $14.93 | $15.06 | $14.84 | $15.03 | $15.03 | 23,908 |
| 2022-05-26 | $14.57 | $14.82 | $14.57 | $14.81 | $14.81 | 23,893 |
| 2022-05-25 | $14.51 | $14.76 | $14.51 | $14.57 | $14.57 | 14,014 |
| 2022-05-24 | $14.51 | $14.59 | $14.49 | $14.59 | $14.59 | 17,527 |
| 2022-05-23 | $15.07 | $15.10 | $14.77 | $14.85 | $14.85 | 22,233 |
| 2022-05-20 | $14.80 | $14.88 | $14.70 | $14.76 | $14.76 | 32,712 |
| 2022-05-19 | $14.57 | $14.80 | $14.46 | $14.80 | $14.80 | 10,488 |
| 2022-05-18 | $14.65 | $14.74 | $14.47 | $14.47 | $14.47 | 22,843 |
| 2022-05-17 | $14.61 | $14.89 | $14.61 | $14.78 | $14.78 | 21,072 |
| 2022-05-16 | $14.69 | $14.70 | $14.44 | $14.51 | $14.51 | 32,029 |
| 2022-05-13 | $14.55 | $14.79 | $14.55 | $14.69 | $14.69 | 36,329 |
| 2022-05-12 | $14.43 | $14.60 | $14.43 | $14.44 | $14.44 | 27,354 |
| 2022-05-11 | $14.59 | $14.83 | $14.57 | $14.63 | $14.63 | 27,429 |
| 2022-05-10 | $14.39 | $14.50 | $14.32 | $14.45 | $14.45 | 59,325 |
| 2022-05-09 | $14.58 | $14.66 | $14.30 | $14.34 | $14.34 | 13,026 |
| 2022-05-06 | $15.00 | $15.08 | $14.75 | $14.79 | $14.79 | 12,550 |
| 2022-05-05 | $15.19 | $15.30 | $14.98 | $15.03 | $15.03 | 15,149 |
| 2022-05-04 | $15.22 | $15.45 | $15.17 | $15.42 | $15.42 | 16,889 |
| 2022-05-03 | $15.40 | $15.52 | $15.33 | $15.40 | $15.40 | 8,005 |
| 2022-05-02 | $15.17 | $15.38 | $15.17 | $15.30 | $15.30 | 55,163 |
| 2022-04-29 | $15.30 | $15.50 | $15.30 | $15.31 | $15.31 | 39,194 |
| 2022-04-28 | $15.14 | $15.14 | $14.99 | $15.12 | $15.12 | 21,841 |
| 2022-04-27 | $15.21 | $15.34 | $15.08 | $15.08 | $15.08 | 27,761 |
| 2022-04-26 | $15.06 | $15.06 | $14.92 | $14.92 | $14.92 | 19,022 |
| 2022-04-25 | $15.14 | $15.18 | $15.03 | $15.12 | $15.12 | 24,236 |
| 2022-04-22 | $15.41 | $15.47 | $15.29 | $15.38 | $15.38 | 24,330 |
| 2022-04-21 | $15.72 | $15.72 | $15.37 | $15.41 | $15.41 | 86,734 |
| 2022-04-20 | $15.80 | $15.82 | $15.75 | $15.78 | $15.78 | 21,053 |
| 2022-04-19 | $15.86 | $15.98 | $15.85 | $15.85 | $15.85 | 9,011 |
| 2022-04-18 | $16.08 | $16.08 | $15.93 | $15.98 | $15.98 | 19,412 |
| 2022-04-14 | $15.99 | $16.12 | $15.96 | $16.07 | $16.07 | 6,675 |
| 2022-04-13 | $16.08 | $16.11 | $16.00 | $16.07 | $16.07 | 20,403 |
| 2022-04-12 | $16.16 | $16.39 | $15.88 | $16.07 | $16.07 | 27,981 |
| 2022-04-11 | $16.03 | $16.03 | $15.84 | $15.84 | $15.84 | 24,943 |
| 2022-04-08 | $16.26 | $16.41 | $16.25 | $16.27 | $16.27 | 5,221 |
| 2022-04-07 | $16.32 | $16.32 | $16.14 | $16.17 | $16.17 | 4,929 |
| 2022-04-06 | $16.53 | $16.60 | $16.45 | $16.45 | $16.45 | 6,041 |
| 2022-04-05 | $16.83 | $16.98 | $16.61 | $16.61 | $16.61 | 14,994 |
| 2022-04-04 | $16.69 | $16.78 | $16.42 | $16.74 | $16.74 | 10,870 |
| 2022-04-01 | $16.65 | $16.85 | $16.65 | $16.73 | $16.73 | 10,806 |
| 2022-03-31 | $16.58 | $16.58 | $16.35 | $16.35 | $16.35 | 12,206 |
| 2022-03-30 | $16.40 | $16.60 | $16.25 | $16.59 | $16.59 | 7,328 |
| 2022-03-29 | $16.26 | $16.40 | $16.16 | $16.28 | $16.28 | 11,336 |
| 2022-03-28 | $16.28 | $16.30 | $16.05 | $16.13 | $16.13 | 9,877 |
| 2022-03-25 | $16.39 | $16.44 | $16.28 | $16.30 | $16.30 | 11,746 |
| 2022-03-24 | $16.52 | $16.83 | $16.21 | $16.50 | $16.50 | 5,939 |
| 2022-03-23 | $16.41 | $16.70 | $16.30 | $16.53 | $16.53 | 21,409 |
| 2022-03-22 | $16.32 | $16.55 | $16.27 | $16.45 | $16.45 | 22,962 |
| 2022-03-21 | $16.62 | $16.62 | $16.19 | $16.32 | $16.32 | 23,385 |
| 2022-03-18 | $16.50 | $16.90 | $16.49 | $16.75 | $16.75 | 18,078 |
| 2022-03-17 | $16.43 | $16.61 | $16.31 | $16.51 | $16.51 | 26,797 |
| 2022-03-16 | $16.31 | $16.57 | $16.00 | $16.45 | $16.45 | 109,209 |
| 2022-03-15 | $15.82 | $15.82 | $15.18 | $15.45 | $15.45 | 142,138 |
| 2022-03-14 | $16.27 | $16.35 | $15.78 | $15.94 | $15.94 | 73,068 |
| 2022-03-11 | $16.86 | $16.86 | $16.51 | $16.52 | $16.52 | 51,681 |
| 2022-03-10 | $16.72 | $16.73 | $16.65 | $16.70 | $16.70 | 18,341 |
| 2022-03-09 | $16.64 | $16.79 | $16.55 | $16.79 | $16.79 | 39,978 |
| 2022-03-08 | $16.66 | $16.78 | $16.58 | $16.67 | $16.67 | 40,579 |
| 2022-03-07 | $17.37 | $17.39 | $16.92 | $16.92 | $16.92 | 36,721 |
| 2022-03-04 | $17.57 | $17.60 | $17.52 | $17.56 | $17.56 | 17,191 |
| 2022-03-03 | $18.00 | $18.00 | $17.83 | $17.89 | $17.89 | 6,146 |
| 2022-03-02 | $18.19 | $18.26 | $18.01 | $18.07 | $18.07 | 22,871 |
| 2022-03-01 | $18.00 | $18.38 | $18.00 | $18.14 | $18.14 | 16,555 |
| 2022-02-28 | $18.11 | $18.23 | $18.10 | $18.18 | $18.18 | 13,626 |
| 2022-02-25 | $18.08 | $18.20 | $17.97 | $18.20 | $18.20 | 21,519 |
| 2022-02-24 | $17.97 | $18.05 | $17.72 | $18.04 | $18.04 | 46,687 |
| 2022-02-23 | $18.33 | $18.47 | $18.28 | $18.32 | $18.32 | 11,836 |
| 2022-02-22 | $18.37 | $18.37 | $18.24 | $18.29 | $18.29 | 40,444 |
| 2022-02-18 | $18.42 | $18.59 | $18.37 | $18.55 | $18.55 | 22,625 |
| 2022-02-17 | $18.66 | $18.66 | $18.43 | $18.48 | $18.48 | 8,073 |
| 2022-02-16 | $18.38 | $18.59 | $18.38 | $18.58 | $18.58 | 27,154 |
| 2022-02-15 | $18.27 | $18.39 | $18.11 | $18.38 | $18.38 | 25,192 |
| 2022-02-14 | $18.20 | $18.21 | $17.98 | $17.98 | $17.98 | 27,901 |
| 2022-02-11 | $18.35 | $18.50 | $18.24 | $18.26 | $18.26 | 33,565 |
| 2022-02-10 | $18.54 | $18.65 | $18.51 | $18.54 | $18.54 | 7,757 |
| 2022-02-09 | $18.68 | $18.69 | $18.60 | $18.67 | $18.67 | 20,819 |
| 2022-02-08 | $18.38 | $18.61 | $18.38 | $18.50 | $18.50 | 30,189 |
| 2022-02-07 | $18.70 | $18.76 | $18.54 | $18.56 | $18.56 | 68,927 |
| 2022-02-04 | $18.81 | $18.86 | $18.76 | $18.77 | $18.77 | 10,558 |
| 2022-02-03 | $18.90 | $18.99 | $18.81 | $18.87 | $18.87 | 7,992 |
| 2022-02-02 | $19.04 | $19.04 | $18.83 | $18.95 | $18.95 | 5,871 |
| 2022-02-01 | $18.88 | $19.05 | $18.88 | $18.90 | $18.90 | 6,364 |
| 2022-01-31 | $19.02 | $19.06 | $18.79 | $18.92 | $18.92 | 23,916 |
| 2022-01-28 | $19.00 | $19.18 | $18.75 | $18.86 | $18.86 | 29,828 |
| 2022-01-27 | $19.21 | $19.21 | $18.96 | $19.03 | $19.03 | 19,010 |
| 2022-01-26 | $19.42 | $19.53 | $19.18 | $19.53 | $19.53 | 17,019 |
| 2022-01-25 | $19.09 | $19.38 | $19.06 | $19.28 | $19.28 | 20,857 |
| 2022-01-24 | $19.65 | $19.65 | $19.10 | $19.34 | $19.34 | 57,488 |
| 2022-01-21 | $19.90 | $19.90 | $19.66 | $19.66 | $19.66 | 15,442 |
| 2022-01-20 | $20.10 | $20.10 | $19.94 | $20.00 | $20.00 | 7,879 |
| 2022-01-19 | $19.72 | $19.86 | $19.70 | $19.72 | $19.72 | 12,904 |
| 2022-01-18 | $19.82 | $19.91 | $19.77 | $19.79 | $19.79 | 17,340 |
| 2022-01-14 | $19.97 | $20.00 | $19.73 | $19.78 | $19.78 | 14,873 |
| 2022-01-13 | $20.04 | $20.26 | $19.99 | $19.99 | $19.99 | 17,588 |
| 2022-01-12 | $20.50 | $20.58 | $20.41 | $20.46 | $20.46 | 15,599 |
| 2022-01-11 | $20.18 | $20.35 | $20.09 | $20.29 | $20.29 | 11,886 |
| 2022-01-10 | $20.18 | $20.27 | $20.17 | $20.20 | $20.20 | 13,555 |
| 2022-01-07 | $20.25 | $20.25 | $20.11 | $20.16 | $20.16 | 18,456 |
| 2022-01-06 | $20.30 | $20.37 | $20.25 | $20.27 | $20.27 | 22,303 |
| 2022-01-05 | $20.50 | $20.57 | $20.29 | $20.31 | $20.31 | 20,971 |
| 2022-01-04 | $20.67 | $20.67 | $20.57 | $20.59 | $20.59 | 14,758 |
| 2022-01-03 | $20.37 | $20.83 | $20.37 | $20.71 | $20.71 | 20,860 |
| 2021-12-31 | $20.40 | $20.72 | $20.39 | $20.41 | $20.41 | 28,105 |
| 2021-12-30 | $20.59 | $20.64 | $20.35 | $20.43 | $20.43 | 87,942 |
| 2021-12-29 | $20.60 | $20.87 | $20.56 | $20.69 | $20.69 | 62,356 |
| 2021-12-28 | $20.80 | $20.85 | $20.63 | $20.76 | $20.76 | 43,748 |
| 2021-12-27 | $20.49 | $21.00 | $20.46 | $20.78 | $20.78 | 30,154 |
| 2021-12-23 | $20.53 | $20.53 | $20.43 | $20.50 | $20.50 | 20,408 |
| 2021-12-22 | $20.60 | $20.68 | $20.48 | $20.48 | $20.48 | 22,629 |
| 2021-12-21 | $20.24 | $20.74 | $20.15 | $20.59 | $20.59 | 49,914 |
| 2021-12-20 | $19.91 | $20.17 | $19.91 | $20.12 | $20.12 | 26,567 |
| 2021-12-17 | $20.20 | $20.25 | $20.16 | $20.23 | $20.23 | 21,900 |
| 2021-12-16 | $20.30 | $20.57 | $20.30 | $20.53 | $20.53 | 31,856 |
| 2021-12-15 | $21.61 | $21.82 | $21.36 | $21.64 | $20.31 | 38,640 |
| 2021-12-14 | $21.53 | $21.64 | $21.53 | $21.61 | $20.29 | 32,773 |
| 2021-12-13 | $21.65 | $21.68 | $21.61 | $21.64 | $20.31 | 36,535 |
| 2021-12-10 | $21.83 | $21.83 | $21.52 | $21.69 | $20.36 | 32,348 |
| 2021-12-09 | $21.38 | $21.65 | $21.38 | $21.61 | $20.29 | 58,967 |
| 2021-12-08 | $21.24 | $21.48 | $21.19 | $21.43 | $20.12 | 29,287 |
| 2021-12-07 | $21.14 | $21.27 | $21.08 | $21.09 | $19.80 | 33,685 |
| 2021-12-06 | $20.86 | $20.99 | $20.81 | $20.96 | $19.68 | 41,325 |
| 2021-12-03 | $20.80 | $20.90 | $20.75 | $20.78 | $19.51 | 45,115 |
| 2021-12-02 | $20.77 | $20.89 | $20.74 | $20.83 | $19.55 | 12,687 |
| 2021-12-01 | $21.00 | $21.05 | $20.27 | $20.85 | $19.57 | 42,413 |
| 2021-11-30 | $20.96 | $21.03 | $20.92 | $20.94 | $19.66 | 30,181 |
| 2021-11-29 | $21.01 | $21.05 | $20.96 | $21.05 | $19.76 | 23,215 |
| 2021-11-26 | $21.23 | $21.23 | $21.02 | $21.05 | $19.76 | 6,815 |
| 2021-11-24 | $21.24 | $21.39 | $21.24 | $21.38 | $20.07 | 12,155 |
| 2021-11-23 | $21.28 | $21.32 | $21.21 | $21.23 | $19.93 | 24,451 |
| 2021-11-22 | $21.28 | $21.39 | $21.26 | $21.34 | $20.03 | 20,532 |
| 2021-11-19 | $21.27 | $21.36 | $21.23 | $21.31 | $20.00 | 20,472 |
| 2021-11-18 | $21.15 | $21.26 | $20.97 | $21.21 | $19.91 | 25,728 |
| 2021-11-17 | $21.44 | $21.44 | $21.26 | $21.39 | $20.08 | 25,246 |
| 2021-11-16 | $21.38 | $21.38 | $20.95 | $21.37 | $20.06 | 29,939 |
| 2021-11-15 | $21.16 | $21.34 | $21.16 | $21.26 | $19.96 | 12,011 |
| 2021-11-12 | $21.28 | $21.29 | $21.13 | $21.22 | $19.92 | 45,963 |
| 2021-11-11 | $21.20 | $21.35 | $21.20 | $21.30 | $19.99 | 11,859 |
| 2021-11-10 | $21.17 | $21.22 | $21.01 | $21.03 | $19.74 | 10,356 |
| 2021-11-09 | $21.19 | $21.25 | $21.12 | $21.18 | $19.88 | 16,212 |
| 2021-11-08 | $21.22 | $21.22 | $21.19 | $21.21 | $19.91 | 10,948 |
| 2021-11-05 | $21.23 | $21.23 | $21.02 | $21.12 | $19.83 | 25,827 |
| 2021-11-04 | $21.16 | $21.20 | $21.11 | $21.17 | $19.87 | 22,679 |
| 2021-11-03 | $21.05 | $21.18 | $20.92 | $21.17 | $19.87 | 51,254 |
| 2021-11-02 | $21.05 | $21.11 | $20.93 | $20.97 | $19.69 | 43,411 |
| 2021-11-01 | $21.10 | $21.21 | $21.02 | $21.16 | $19.86 | 36,631 |
| 2021-10-29 | $20.99 | $21.13 | $20.99 | $21.12 | $19.83 | 20,325 |
| 2021-10-28 | $20.98 | $21.15 | $20.97 | $21.09 | $19.80 | 28,510 |
| 2021-10-27 | $21.33 | $21.33 | $21.04 | $21.16 | $19.86 | 22,269 |
| 2021-10-26 | $21.25 | $21.37 | $21.23 | $21.37 | $20.06 | 19,592 |
| 2021-10-25 | $21.26 | $21.35 | $21.26 | $21.29 | $19.99 | 28,088 |
| 2021-10-22 | $21.24 | $21.30 | $21.19 | $21.23 | $19.93 | 23,085 |
| 2021-10-21 | $21.05 | $21.13 | $21.02 | $21.10 | $19.81 | 45,496 |
| 2021-10-20 | $21.28 | $21.30 | $21.08 | $21.12 | $19.83 | 27,223 |
| 2021-10-19 | $21.04 | $21.26 | $21.04 | $21.18 | $19.88 | 37,266 |
| 2021-10-18 | $21.18 | $21.27 | $21.09 | $21.09 | $19.80 | 11,600 |
| 2021-10-15 | $21.00 | $21.25 | $20.95 | $21.22 | $19.92 | 33,050 |
| 2021-10-14 | $21.10 | $21.19 | $21.06 | $21.11 | $19.82 | 27,067 |
| 2021-10-13 | $21.33 | $21.34 | $21.28 | $21.30 | $19.99 | 30,877 |
| 2021-10-12 | $20.98 | $21.11 | $20.98 | $21.10 | $19.81 | 32,735 |
| 2021-10-11 | $21.31 | $21.38 | $21.12 | $21.12 | $19.83 | 55,703 |
| 2021-10-08 | $21.10 | $21.24 | $21.10 | $21.24 | $19.94 | 18,602 |
| 2021-10-07 | $21.00 | $21.00 | $20.89 | $21.00 | $19.71 | 26,498 |
| 2021-10-06 | $20.81 | $20.88 | $20.79 | $20.81 | $19.53 | 14,833 |
| 2021-10-05 | $20.94 | $21.09 | $20.84 | $20.92 | $19.64 | 16,217 |
| 2021-10-04 | $20.80 | $20.91 | $20.76 | $20.83 | $19.55 | 8,619 |
| 2021-10-01 | $20.95 | $20.95 | $20.79 | $20.94 | $19.66 | 40,299 |
| 2021-09-30 | $20.80 | $21.08 | $20.80 | $20.99 | $19.70 | 10,470 |
| 2021-09-29 | $20.71 | $20.83 | $20.63 | $20.72 | $19.45 | 16,025 |
| 2021-09-28 | $20.64 | $20.76 | $20.53 | $20.59 | $19.33 | 54,688 |
| 2021-09-27 | $20.42 | $20.58 | $20.40 | $20.54 | $19.28 | 39,697 |
| 2021-09-24 | $20.63 | $20.70 | $20.49 | $20.49 | $19.23 | 60,496 |
| 2021-09-23 | $20.56 | $20.78 | $20.52 | $20.75 | $19.48 | 9,388 |
| 2021-09-22 | $20.70 | $20.79 | $20.50 | $20.61 | $19.35 | 23,158 |
| 2021-09-21 | $20.03 | $20.61 | $20.03 | $20.47 | $19.22 | 55,780 |
| 2021-09-20 | $20.28 | $20.28 | $19.91 | $20.02 | $18.79 | 72,238 |
| 2021-09-17 | $20.58 | $20.67 | $20.51 | $20.53 | $19.27 | 42,317 |
| 2021-09-16 | $20.46 | $20.53 | $20.46 | $20.53 | $19.27 | 17,703 |
| 2021-09-15 | $20.70 | $20.78 | $20.70 | $20.71 | $19.44 | 41,853 |
| 2021-09-14 | $21.03 | $21.03 | $20.79 | $20.82 | $19.54 | 20,167 |
| 2021-09-13 | $21.15 | $21.29 | $21.15 | $21.19 | $19.89 | 22,411 |
| 2021-09-10 | $21.25 | $21.29 | $21.18 | $21.20 | $19.90 | 18,337 |
| 2021-09-09 | $21.21 | $21.22 | $21.08 | $21.15 | $19.85 | 27,699 |
| 2021-09-08 | $21.37 | $21.37 | $21.25 | $21.28 | $19.98 | 27,436 |
| 2021-09-07 | $20.96 | $21.36 | $20.95 | $21.34 | $20.03 | 55,098 |
| 2021-09-03 | $20.60 | $20.81 | $20.60 | $20.81 | $19.53 | 34,325 |
| 2021-09-02 | $21.02 | $21.02 | $20.60 | $20.70 | $19.43 | 26,840 |
| 2021-09-01 | $20.66 | $20.99 | $20.66 | $20.92 | $19.64 | 28,501 |
| 2021-08-31 | $20.62 | $20.67 | $20.58 | $20.60 | $19.34 | 44,817 |
| 2021-08-30 | $20.75 | $20.84 | $20.50 | $20.53 | $19.27 | 26,834 |
| 2021-08-27 | $20.92 | $20.94 | $20.87 | $20.87 | $19.59 | 10,738 |
| 2021-08-26 | $21.07 | $21.07 | $20.91 | $20.96 | $19.68 | 5,601 |
| 2021-08-25 | $21.25 | $21.25 | $21.17 | $21.17 | $19.87 | 17,271 |
| 2021-08-24 | $21.16 | $21.45 | $21.16 | $21.26 | $19.96 | 16,113 |
| 2021-08-23 | $20.94 | $21.03 | $20.94 | $21.00 | $19.71 | 37,751 |
| 2021-08-20 | $21.03 | $21.09 | $20.90 | $20.91 | $19.63 | 24,349 |
| 2021-08-19 | $21.28 | $21.40 | $21.28 | $21.28 | $19.98 | 22,412 |
| 2021-08-18 | $21.31 | $21.46 | $21.31 | $21.40 | $20.09 | 73,381 |
| 2021-08-17 | $21.59 | $21.59 | $21.31 | $21.33 | $20.02 | 20,778 |
| 2021-08-16 | $21.53 | $21.79 | $21.53 | $21.71 | $20.38 | 16,572 |
| 2021-08-13 | $21.69 | $21.69 | $21.57 | $21.62 | $20.30 | 8,882 |
| 2021-08-12 | $21.88 | $21.88 | $21.73 | $21.77 | $20.44 | 14,253 |
| 2021-08-11 | $22.00 | $22.18 | $21.93 | $21.93 | $20.59 | 23,717 |
| 2021-08-10 | $21.75 | $21.98 | $21.75 | $21.92 | $20.58 | 16,929 |
| 2021-08-09 | $21.33 | $21.67 | $21.33 | $21.67 | $20.34 | 29,888 |
| 2021-08-06 | $21.17 | $21.26 | $21.17 | $21.25 | $19.95 | 24,502 |
| 2021-08-05 | $21.14 | $21.29 | $21.14 | $21.26 | $19.96 | 30,699 |
| 2021-08-04 | $21.22 | $21.38 | $21.18 | $21.29 | $19.99 | 21,838 |
| 2021-08-03 | $21.08 | $21.25 | $21.01 | $21.20 | $19.90 | 48,446 |
| 2021-08-02 | $20.94 | $21.05 | $20.94 | $20.96 | $19.68 | 73,430 |
| 2021-07-30 | $20.62 | $20.81 | $20.58 | $20.78 | $19.51 | 41,992 |
| 2021-07-29 | $20.92 | $20.97 | $20.80 | $20.85 | $19.57 | 49,708 |
| 2021-07-28 | $20.53 | $20.96 | $20.53 | $20.90 | $19.62 | 106,970 |
| 2021-07-27 | $20.91 | $20.91 | $19.53 | $20.36 | $19.11 | 180,802 |
| 2021-07-26 | $21.49 | $21.65 | $21.29 | $21.47 | $20.15 | 60,667 |
| 2021-07-23 | $22.12 | $22.36 | $21.83 | $21.97 | $20.62 | 55,380 |
| 2021-07-22 | $22.35 | $22.35 | $22.16 | $22.19 | $20.83 | 15,118 |
| 2021-07-21 | $22.20 | $22.29 | $22.15 | $22.28 | $20.91 | 28,514 |
| 2021-07-20 | $22.08 | $22.23 | $22.08 | $22.12 | $20.76 | 88,656 |
| 2021-07-19 | $22.15 | $22.15 | $22.05 | $22.07 | $20.72 | 41,731 |
| 2021-07-16 | $22.28 | $22.36 | $22.21 | $22.25 | $20.89 | 30,838 |
| 2021-07-15 | $22.22 | $22.36 | $22.22 | $22.36 | $20.99 | 29,719 |
| 2021-07-14 | $22.40 | $22.40 | $22.25 | $22.26 | $20.90 | 36,916 |
| 2021-07-13 | $22.38 | $22.47 | $22.38 | $22.40 | $21.03 | 9,553 |
| 2021-07-12 | $22.28 | $22.46 | $22.28 | $22.41 | $21.04 | 15,343 |
| 2021-07-09 | $22.26 | $22.38 | $22.26 | $22.36 | $20.99 | 21,904 |
| 2021-07-08 | $22.13 | $22.30 | $22.12 | $22.20 | $20.84 | 67,427 |
| 2021-07-07 | $22.37 | $22.66 | $22.37 | $22.62 | $21.23 | 18,643 |
| 2021-07-06 | $22.66 | $22.81 | $22.21 | $22.32 | $20.95 | 35,840 |
| 2021-07-02 | $22.84 | $22.86 | $22.81 | $22.85 | $21.45 | 19,259 |
| 2021-07-01 | $22.84 | $22.87 | $22.83 | $22.84 | $21.44 | 19,247 |
| 2021-06-30 | $22.80 | $22.88 | $22.80 | $22.87 | $21.47 | 11,762 |
| 2021-06-29 | $22.79 | $22.84 | $22.72 | $22.82 | $21.42 | 13,696 |
| 2021-06-28 | $22.75 | $22.85 | $22.75 | $22.83 | $21.43 | 20,843 |
| 2021-06-25 | $22.58 | $22.73 | $22.57 | $22.70 | $21.31 | 47,703 |
| 2021-06-24 | $22.65 | $22.65 | $22.50 | $22.52 | $21.14 | 117,455 |
| 2021-06-23 | $22.52 | $22.64 | $22.47 | $22.55 | $21.17 | 39,544 |
| 2021-06-22 | $22.58 | $22.80 | $22.52 | $22.52 | $21.14 | 12,742 |
| 2021-06-21 | $22.62 | $22.74 | $22.62 | $22.65 | $21.26 | 3,632 |
| 2021-06-18 | $22.71 | $22.92 | $22.65 | $22.65 | $21.26 | 33,199 |
| 2021-06-17 | $22.91 | $23.02 | $22.85 | $22.87 | $21.47 | 16,970 |
| 2021-06-16 | $23.01 | $23.01 | $22.73 | $22.73 | $21.34 | 15,323 |
| 2021-06-15 | $23.15 | $23.17 | $23.05 | $23.06 | $21.65 | 9,354 |
| 2021-06-14 | $23.20 | $23.26 | $23.18 | $23.21 | $21.79 | 36,630 |
| 2021-06-11 | $23.42 | $23.42 | $23.27 | $23.32 | $21.89 | 20,551 |
| 2021-06-10 | $23.52 | $23.57 | $23.52 | $23.52 | $22.08 | 26,312 |
| 2021-06-09 | $23.47 | $23.51 | $23.45 | $23.50 | $22.06 | 17,481 |
| 2021-06-08 | $23.61 | $23.61 | $23.42 | $23.52 | $22.08 | 56,827 |
| 2021-06-07 | $23.77 | $23.77 | $23.53 | $23.68 | $22.23 | 26,890 |
| 2021-06-04 | $23.75 | $23.81 | $23.69 | $23.78 | $22.32 | 26,928 |
| 2021-06-03 | $23.51 | $23.65 | $23.30 | $23.61 | $22.16 | 18,719 |
| 2021-06-02 | $23.61 | $23.76 | $23.61 | $23.72 | $22.27 | 22,385 |
| 2021-06-01 | $23.67 | $23.83 | $23.67 | $23.78 | $22.32 | 25,549 |
| 2021-05-28 | $23.50 | $23.72 | $23.50 | $23.64 | $22.19 | 27,181 |
| 2021-05-27 | $23.46 | $23.50 | $23.39 | $23.49 | $22.05 | 36,904 |
| 2021-05-26 | $23.33 | $23.47 | $23.33 | $23.40 | $21.97 | 16,270 |
| 2021-05-25 | $23.18 | $23.45 | $23.12 | $23.30 | $21.87 | 103,773 |
| 2021-05-24 | $22.84 | $22.90 | $22.80 | $22.89 | $21.49 | 18,070 |
| 2021-05-21 | $22.88 | $23.06 | $22.78 | $22.85 | $21.45 | 16,825 |
| 2021-05-20 | $23.01 | $23.01 | $22.76 | $22.96 | $21.55 | 21,115 |
| 2021-05-19 | $22.94 | $22.99 | $22.84 | $22.95 | $21.54 | 14,981 |
| 2021-05-18 | $22.98 | $23.10 | $22.98 | $23.05 | $21.64 | 8,004 |
| 2021-05-17 | $22.95 | $23.01 | $22.85 | $22.99 | $21.58 | 30,483 |
| 2021-05-14 | $22.68 | $22.95 | $22.68 | $22.86 | $21.46 | 16,107 |
| 2021-05-13 | $22.51 | $22.67 | $22.42 | $22.59 | $21.21 | 13,745 |
| 2021-05-12 | $22.65 | $22.65 | $22.38 | $22.48 | $21.10 | 145,096 |
| 2021-05-11 | $22.22 | $22.51 | $22.17 | $22.45 | $21.07 | 15,688 |
| 2021-05-10 | $22.51 | $22.60 | $22.40 | $22.46 | $21.08 | 11,905 |
| 2021-05-07 | $22.36 | $22.68 | $22.36 | $22.59 | $21.21 | 12,771 |
| 2021-05-06 | $22.58 | $22.70 | $22.45 | $22.50 | $21.12 | 8,762 |
| 2021-05-05 | $22.62 | $22.70 | $22.54 | $22.60 | $21.22 | 24,587 |
| 2021-05-04 | $22.74 | $22.77 | $22.39 | $22.51 | $21.13 | 71,500 |
| 2021-05-03 | $22.67 | $22.84 | $22.51 | $22.74 | $21.35 | 14,486 |
| 2021-04-30 | $22.84 | $23.00 | $22.77 | $22.86 | $21.46 | 13,838 |
| 2021-04-29 | $22.87 | $23.00 | $22.86 | $22.92 | $21.52 | 21,957 |
| 2021-04-28 | $23.00 | $23.00 | $22.81 | $22.91 | $21.51 | 20,899 |
| 2021-04-27 | $22.86 | $22.92 | $22.77 | $22.87 | $21.47 | 19,796 |
| 2021-04-26 | $22.76 | $23.02 | $22.76 | $22.91 | $21.51 | 16,356 |
| 2021-04-23 | $22.99 | $23.17 | $22.84 | $23.00 | $21.59 | 24,500 |
| 2021-04-22 | $23.00 | $23.00 | $22.90 | $22.90 | $21.50 | 2,160 |
| 2021-04-21 | $22.80 | $23.06 | $22.78 | $23.00 | $21.59 | 18,629 |
| 2021-04-20 | $22.75 | $22.80 | $22.72 | $22.76 | $21.37 | 14,685 |
| 2021-04-19 | $22.69 | $22.75 | $22.57 | $22.74 | $21.35 | 29,886 |
| 2021-04-16 | $22.58 | $22.60 | $22.33 | $22.58 | $21.20 | 13,224 |
| 2021-04-15 | $22.46 | $22.55 | $22.36 | $22.52 | $21.14 | 39,755 |
| 2021-04-14 | $22.60 | $22.60 | $22.50 | $22.51 | $21.13 | 3,928 |
| 2021-04-13 | $22.35 | $22.59 | $22.30 | $22.51 | $21.13 | 12,737 |
| 2021-04-12 | $22.23 | $22.36 | $22.03 | $22.33 | $20.96 | 79,575 |
| 2021-04-09 | $22.52 | $22.62 | $22.46 | $22.57 | $21.19 | 16,917 |
| 2021-04-08 | $22.88 | $22.95 | $22.46 | $22.78 | $21.38 | 21,759 |
| 2021-04-07 | $22.86 | $23.00 | $22.76 | $22.88 | $21.48 | 46,767 |
| 2021-04-06 | $23.06 | $23.06 | $22.94 | $23.03 | $21.62 | 16,600 |
| 2021-04-05 | $22.51 | $23.10 | $22.47 | $22.94 | $21.53 | 41,064 |
| 2021-04-01 | $22.57 | $23.04 | $22.53 | $22.90 | $21.50 | 26,595 |
| 2021-03-31 | $22.43 | $22.56 | $22.43 | $22.55 | $21.17 | 21,785 |
| 2021-03-30 | $22.31 | $22.48 | $22.31 | $22.43 | $21.06 | 12,186 |
| 2021-03-29 | $22.31 | $22.33 | $22.30 | $22.31 | $20.95 | 7,302 |
| 2021-03-26 | $22.10 | $22.35 | $22.06 | $22.35 | $20.98 | 17,183 |
| 2021-03-25 | $22.09 | $22.12 | $22.03 | $22.09 | $20.74 | 26,425 |
| 2021-03-24 | $22.11 | $22.22 | $22.11 | $22.14 | $20.78 | 67,497 |
| 2021-03-23 | $22.26 | $22.34 | $22.21 | $22.24 | $20.88 | 22,662 |
| 2021-03-22 | $22.25 | $22.46 | $22.25 | $22.44 | $21.07 | 34,738 |
| 2021-03-19 | $22.26 | $22.30 | $22.16 | $22.28 | $20.91 | 61,632 |
| 2021-03-18 | $22.26 | $22.38 | $22.26 | $22.35 | $20.98 | 23,126 |
| 2021-03-17 | $22.25 | $22.37 | $22.13 | $22.37 | $21.00 | 21,860 |
| 2021-03-16 | $22.24 | $22.34 | $22.16 | $22.24 | $20.88 | 105,025 |
| 2021-03-15 | $22.03 | $22.14 | $22.03 | $22.13 | $20.77 | 37,544 |
| 2021-03-12 | $22.06 | $22.25 | $22.05 | $22.09 | $20.74 | 35,267 |
| 2021-03-11 | $22.12 | $22.34 | $22.12 | $22.30 | $20.93 | 22,313 |
| 2021-03-10 | $22.11 | $22.12 | $22.03 | $22.04 | $20.69 | 50,456 |
| 2021-03-09 | $22.05 | $22.15 | $22.04 | $22.13 | $20.77 | 25,593 |
| 2021-03-08 | $22.05 | $22.21 | $22.04 | $22.06 | $20.71 | 30,805 |
| 2021-03-05 | $22.09 | $22.22 | $22.09 | $22.15 | $20.79 | 13,047 |
| 2021-03-04 | $22.41 | $22.41 | $22.06 | $22.11 | $20.76 | 46,955 |
| 2021-03-03 | $22.76 | $22.76 | $22.41 | $22.50 | $21.12 | 19,837 |
| 2021-03-02 | $22.48 | $22.62 | $22.36 | $22.62 | $21.23 | 41,671 |
| 2021-03-01 | $22.34 | $22.74 | $22.34 | $22.72 | $21.33 | 36,035 |
| 2021-02-26 | $22.14 | $22.24 | $22.13 | $22.19 | $20.83 | 13,269 |
| 2021-02-25 | $22.64 | $22.64 | $22.21 | $22.30 | $20.93 | 66,850 |
| 2021-02-24 | $22.30 | $22.64 | $22.18 | $22.54 | $21.16 | 23,337 |
| 2021-02-23 | $22.48 | $22.50 | $22.22 | $22.43 | $21.06 | 101,886 |
| 2021-02-22 | $22.67 | $22.67 | $22.52 | $22.65 | $21.26 | 25,163 |
| 2021-02-19 | $22.58 | $22.93 | $22.58 | $22.91 | $21.51 | 49,673 |
| 2021-02-18 | $22.70 | $22.70 | $22.39 | $22.48 | $21.10 | 38,115 |
| 2021-02-17 | $22.85 | $22.85 | $22.71 | $22.83 | $21.43 | 40,461 |
| 2021-02-16 | $22.61 | $22.85 | $22.61 | $22.84 | $21.44 | 129,191 |
| 2021-02-12 | $22.42 | $22.48 | $22.38 | $22.40 | $21.03 | 27,106 |
| 2021-02-11 | $22.50 | $22.58 | $22.48 | $22.51 | $21.13 | 30,690 |
| 2021-02-10 | $22.39 | $22.48 | $22.38 | $22.43 | $21.06 | 49,030 |
| 2021-02-09 | $22.05 | $22.29 | $21.95 | $22.24 | $20.88 | 79,193 |
| 2021-02-08 | $21.69 | $21.94 | $21.69 | $21.77 | $20.44 | 125,896 |
| 2021-02-05 | $21.71 | $21.76 | $21.67 | $21.69 | $20.36 | 20,026 |
| 2021-02-04 | $21.82 | $21.88 | $21.48 | $21.57 | $20.25 | 32,170 |
| 2021-02-03 | $21.82 | $22.23 | $21.76 | $21.87 | $20.53 | 25,907 |
| 2021-02-02 | $21.69 | $21.87 | $21.69 | $21.81 | $20.47 | 22,206 |
| 2021-02-01 | $21.72 | $21.72 | $21.36 | $21.52 | $20.20 | 45,846 |
| 2021-01-29 | $21.54 | $21.58 | $21.36 | $21.43 | $20.12 | 56,559 |
| 2021-01-28 | $21.55 | $21.67 | $21.50 | $21.58 | $20.26 | 45,146 |
| 2021-01-27 | $21.86 | $22.44 | $21.50 | $21.59 | $20.27 | 224,474 |
| 2021-01-26 | $22.15 | $22.18 | $22.00 | $22.05 | $20.70 | 96,310 |
| 2021-01-25 | $22.22 | $22.33 | $22.17 | $22.24 | $20.88 | 86,453 |
| 2021-01-22 | $22.19 | $22.33 | $22.18 | $22.21 | $20.85 | 49,559 |
| 2021-01-21 | $22.40 | $22.48 | $22.32 | $22.45 | $21.07 | 57,261 |
| 2021-01-20 | $22.37 | $22.40 | $22.33 | $22.35 | $20.98 | 31,883 |
| 2021-01-19 | $22.32 | $22.32 | $22.13 | $22.15 | $20.79 | 73,075 |
| 2021-01-15 | $22.34 | $22.37 | $22.26 | $22.31 | $20.94 | 27,394 |
| 2021-01-14 | $22.48 | $22.48 | $22.26 | $22.29 | $20.92 | 58,805 |
| 2021-01-13 | $22.54 | $22.54 | $22.34 | $22.47 | $21.09 | 37,211 |
| 2021-01-12 | $22.38 | $22.58 | $22.31 | $22.53 | $21.15 | 60,680 |
| 2021-01-11 | $22.18 | $22.33 | $22.05 | $22.13 | $20.77 | 52,666 |
| 2021-01-08 | $22.53 | $22.59 | $22.17 | $22.38 | $21.01 | 112,459 |
| 2021-01-07 | $22.66 | $22.85 | $22.48 | $22.53 | $21.15 | 96,598 |
| 2021-01-06 | $22.92 | $23.00 | $22.48 | $22.60 | $21.22 | 134,363 |
| 2021-01-05 | $22.45 | $22.80 | $22.45 | $22.74 | $21.35 | 98,697 |
| 2021-01-04 | $22.16 | $22.50 | $22.16 | $22.31 | $20.94 | 84,629 |
| 2020-12-31 | $22.13 | $22.30 | $22.13 | $22.15 | $20.79 | 53,548 |
| 2020-12-30 | $21.63 | $22.19 | $21.63 | $22.03 | $20.68 | 91,595 |
| 2020-12-29 | $21.57 | $21.89 | $21.48 | $21.58 | $20.26 | 147,853 |
| 2020-12-28 | $21.37 | $21.54 | $21.32 | $21.38 | $20.07 | 54,151 |
| 2020-12-24 | $21.21 | $21.51 | $21.16 | $21.39 | $20.08 | 69,941 |
| 2020-12-23 | $21.24 | $21.33 | $21.18 | $21.21 | $19.91 | 74,627 |
| 2020-12-22 | $21.35 | $21.41 | $21.16 | $21.19 | $19.89 | 69,065 |
| 2020-12-21 | $21.75 | $21.89 | $21.42 | $21.47 | $20.15 | 108,507 |
| 2020-12-18 | $22.05 | $22.05 | $21.86 | $21.87 | $20.53 | 57,496 |
| 2020-12-17 | $22.30 | $22.34 | $22.05 | $22.14 | $20.78 | 76,837 |
| 2020-12-16 | $24.15 | $24.15 | $24.05 | $24.14 | $20.52 | 114,662 |
| 2020-12-15 | $24.50 | $24.50 | $24.31 | $24.37 | $20.72 | 45,835 |
| 2020-12-14 | $24.08 | $24.38 | $24.08 | $24.37 | $20.72 | 76,411 |
| 2020-12-11 | $23.90 | $24.15 | $23.68 | $24.11 | $20.50 | 55,801 |
| 2020-12-10 | $23.88 | $24.12 | $23.88 | $24.12 | $20.51 | 57,496 |
| 2020-12-09 | $23.85 | $24.17 | $23.85 | $23.97 | $20.38 | 79,269 |
| 2020-12-08 | $23.83 | $24.00 | $23.70 | $23.85 | $20.28 | 37,270 |
| 2020-12-07 | $24.01 | $24.11 | $23.89 | $24.00 | $20.41 | 73,956 |
| 2020-12-04 | $24.05 | $24.18 | $24.05 | $24.14 | $20.52 | 74,121 |
| 2020-12-03 | $23.88 | $24.04 | $23.75 | $23.96 | $20.37 | 80,690 |
| 2020-12-02 | $23.74 | $23.95 | $23.67 | $23.92 | $20.34 | 55,629 |
| 2020-12-01 | $23.77 | $23.88 | $23.53 | $23.84 | $20.27 | 67,477 |
| 2020-11-30 | $23.16 | $23.75 | $23.03 | $23.42 | $19.91 | 104,718 |
| 2020-11-27 | $23.11 | $23.41 | $23.11 | $23.35 | $19.85 | 34,789 |
| 2020-11-25 | $23.39 | $23.39 | $22.85 | $22.96 | $19.52 | 50,871 |
| 2020-11-24 | $23.57 | $23.60 | $23.34 | $23.44 | $19.93 | 51,110 |
| 2020-11-23 | $23.35 | $23.65 | $23.35 | $23.58 | $20.05 | 50,178 |
| 2020-11-20 | $23.21 | $23.39 | $23.13 | $23.35 | $19.85 | 29,923 |
| 2020-11-19 | $23.01 | $23.25 | $22.97 | $23.25 | $19.77 | 18,123 |
| 2020-11-18 | $23.04 | $23.26 | $23.04 | $23.22 | $19.74 | 20,567 |
| 2020-11-17 | $23.10 | $23.15 | $22.70 | $23.06 | $19.61 | 64,222 |
| 2020-11-16 | $23.05 | $23.19 | $22.91 | $23.15 | $19.68 | 55,545 |
| 2020-11-13 | $22.95 | $22.95 | $22.75 | $22.89 | $19.46 | 71,470 |
| 2020-11-12 | $23.12 | $23.21 | $23.00 | $23.00 | $19.56 | 67,180 |
| 2020-11-11 | $23.21 | $23.23 | $23.00 | $23.22 | $19.74 | 59,063 |
| 2020-11-10 | $23.04 | $23.15 | $22.65 | $23.15 | $19.68 | 75,741 |
| 2020-11-09 | $23.39 | $23.50 | $23.07 | $23.12 | $19.66 | 54,773 |
| 2020-11-06 | $23.14 | $23.15 | $23.04 | $23.06 | $19.61 | 105,177 |
| 2020-11-05 | $22.91 | $23.22 | $22.91 | $23.17 | $19.70 | 78,398 |
| 2020-11-04 | $22.28 | $22.77 | $22.28 | $22.73 | $19.33 | 72,669 |
| 2020-11-03 | $22.08 | $22.22 | $22.04 | $22.18 | $18.86 | 47,421 |
| 2020-11-02 | $22.14 | $22.24 | $21.90 | $21.97 | $18.68 | 59,727 |
| 2020-10-30 | $22.00 | $22.00 | $21.90 | $21.93 | $18.65 | 55,835 |
| 2020-10-29 | $21.85 | $22.34 | $21.83 | $22.19 | $18.87 | 62,983 |
| 2020-10-28 | $21.98 | $21.98 | $21.70 | $21.70 | $18.45 | 43,724 |
| 2020-10-27 | $21.95 | $22.07 | $21.95 | $22.07 | $18.76 | 47,009 |
| 2020-10-26 | $22.11 | $22.15 | $22.04 | $22.06 | $18.76 | 58,818 |
| 2020-10-23 | $22.19 | $22.37 | $22.16 | $22.35 | $19.00 | 121,125 |
| 2020-10-22 | $22.21 | $22.31 | $22.15 | $22.31 | $18.97 | 47,342 |
| 2020-10-21 | $22.14 | $22.20 | $22.09 | $22.10 | $18.79 | 58,769 |
| 2020-10-20 | $21.90 | $22.08 | $21.90 | $22.00 | $18.71 | 53,312 |
| 2020-10-19 | $21.85 | $22.05 | $21.77 | $21.91 | $18.63 | 217,992 |
| 2020-10-16 | $21.67 | $21.93 | $21.60 | $21.90 | $18.62 | 84,617 |
| 2020-10-15 | $21.50 | $21.71 | $21.38 | $21.65 | $18.41 | 51,609 |
| 2020-10-14 | $21.90 | $21.94 | $21.79 | $21.80 | $18.53 | 126,815 |
| 2020-10-13 | $21.94 | $22.00 | $21.88 | $21.99 | $18.70 | 27,927 |
| 2020-10-12 | $21.75 | $21.94 | $21.75 | $21.89 | $18.61 | 31,689 |
| 2020-10-09 | $21.52 | $21.56 | $21.38 | $21.54 | $18.31 | 19,537 |
| 2020-10-08 | $21.08 | $21.36 | $21.07 | $21.36 | $18.16 | 12,594 |
| 2020-10-07 | $21.16 | $21.26 | $21.10 | $21.14 | $17.97 | 18,064 |
| 2020-10-06 | $21.01 | $21.17 | $20.88 | $20.88 | $17.75 | 38,899 |
| 2020-10-05 | $20.98 | $21.21 | $20.98 | $21.10 | $17.94 | 23,479 |
| 2020-10-02 | $21.07 | $21.16 | $21.00 | $21.08 | $17.92 | 13,340 |
| 2020-10-01 | $21.21 | $21.35 | $21.12 | $21.20 | $18.02 | 42,281 |
| 2020-09-30 | $21.13 | $21.26 | $21.01 | $21.12 | $17.96 | 38,142 |
| 2020-09-29 | $21.03 | $21.21 | $20.81 | $21.16 | $17.99 | 41,101 |
| 2020-09-28 | $20.98 | $21.21 | $20.98 | $21.21 | $18.03 | 35,986 |
| 2020-09-25 | $20.99 | $21.20 | $20.75 | $21.00 | $17.85 | 49,353 |
| 2020-09-24 | $21.13 | $21.18 | $21.03 | $21.14 | $17.97 | 18,100 |
| 2020-09-23 | $21.70 | $21.70 | $21.15 | $21.41 | $18.20 | 67,540 |
| 2020-09-22 | $21.67 | $21.71 | $21.41 | $21.62 | $18.38 | 63,494 |
| 2020-09-21 | $21.70 | $21.75 | $21.54 | $21.73 | $18.48 | 25,782 |
| 2020-09-18 | $21.83 | $21.96 | $21.81 | $21.93 | $18.65 | 24,882 |
| 2020-09-17 | $21.62 | $21.67 | $21.50 | $21.66 | $18.42 | 17,276 |
| 2020-09-16 | $21.82 | $21.84 | $21.54 | $21.68 | $18.43 | 20,029 |
| 2020-09-15 | $21.80 | $21.82 | $21.66 | $21.80 | $18.53 | 35,741 |
| 2020-09-14 | $21.58 | $21.65 | $21.51 | $21.62 | $18.38 | 15,461 |
| 2020-09-11 | $21.32 | $21.39 | $21.25 | $21.37 | $18.17 | 59,126 |
| 2020-09-10 | $21.50 | $21.50 | $21.20 | $21.21 | $18.03 | 77,522 |
| 2020-09-09 | $21.38 | $21.60 | $21.27 | $21.50 | $18.28 | 61,885 |
| 2020-09-08 | $21.55 | $21.55 | $21.07 | $21.20 | $18.02 | 53,388 |
| 2020-09-04 | $21.77 | $21.93 | $21.60 | $21.82 | $18.55 | 37,704 |
| 2020-09-03 | $22.12 | $22.15 | $21.66 | $21.79 | $18.53 | 94,276 |
| 2020-09-02 | $22.37 | $22.38 | $22.13 | $22.24 | $18.91 | 27,439 |
| 2020-09-01 | $22.20 | $22.30 | $22.16 | $22.28 | $18.94 | 29,764 |
| 2020-08-31 | $22.18 | $22.18 | $21.98 | $22.05 | $18.75 | 23,501 |
| 2020-08-28 | $22.05 | $22.33 | $22.05 | $22.30 | $18.96 | 41,177 |
| 2020-08-27 | $21.79 | $21.97 | $21.79 | $21.87 | $18.59 | 21,734 |
| 2020-08-26 | $21.95 | $21.95 | $21.83 | $21.88 | $18.60 | 84,529 |
| 2020-08-25 | $22.08 | $22.15 | $22.03 | $22.10 | $18.79 | 60,449 |
| 2020-08-24 | $22.22 | $22.22 | $22.09 | $22.18 | $18.86 | 49,940 |
| 2020-08-21 | $21.90 | $22.10 | $21.90 | $22.06 | $18.76 | 42,215 |
| 2020-08-20 | $21.90 | $22.12 | $21.90 | $22.07 | $18.76 | 62,613 |
| 2020-08-19 | $22.19 | $22.20 | $22.08 | $22.13 | $18.82 | 59,032 |
| 2020-08-18 | $22.24 | $22.33 | $22.13 | $22.21 | $18.88 | 63,648 |
| 2020-08-17 | $22.00 | $22.34 | $21.96 | $22.24 | $18.91 | 51,611 |
| 2020-08-14 | $21.68 | $21.85 | $21.68 | $21.84 | $18.57 | 50,475 |
| 2020-08-13 | $21.69 | $21.75 | $21.53 | $21.65 | $18.41 | 50,015 |
| 2020-08-12 | $21.76 | $21.76 | $21.60 | $21.69 | $18.44 | 38,702 |
| 2020-08-11 | $21.69 | $21.75 | $21.54 | $21.69 | $18.44 | 87,161 |
| 2020-08-10 | $21.46 | $21.76 | $21.46 | $21.74 | $18.48 | 54,520 |
| 2020-08-07 | $21.70 | $21.70 | $21.30 | $21.46 | $18.25 | 124,890 |
| 2020-08-06 | $21.75 | $21.91 | $21.62 | $21.89 | $18.61 | 37,456 |
| 2020-08-05 | $21.77 | $21.96 | $21.73 | $21.77 | $18.51 | 84,018 |
| 2020-08-04 | $21.38 | $21.81 | $21.24 | $21.81 | $18.54 | 154,663 |
| 2020-08-03 | $20.99 | $21.30 | $20.92 | $21.23 | $18.05 | 78,217 |
| 2020-07-31 | $20.58 | $20.87 | $20.53 | $20.87 | $17.74 | 65,048 |
| 2020-07-30 | $20.90 | $20.90 | $20.42 | $20.70 | $17.60 | 38,066 |
| 2020-07-29 | $20.60 | $20.92 | $20.60 | $20.86 | $17.74 | 35,917 |
| 2020-07-28 | $20.50 | $20.50 | $20.42 | $20.42 | $17.36 | 37,007 |
| 2020-07-27 | $20.46 | $20.49 | $20.27 | $20.45 | $17.39 | 57,804 |
| 2020-07-24 | $20.58 | $20.58 | $20.16 | $20.40 | $17.34 | 109,051 |
| 2020-07-23 | $20.99 | $21.18 | $20.86 | $20.98 | $17.84 | 50,521 |
| 2020-07-22 | $21.25 | $21.31 | $21.02 | $21.14 | $17.97 | 89,812 |
| 2020-07-21 | $21.35 | $21.46 | $21.27 | $21.38 | $18.18 | 62,611 |
| 2020-07-20 | $21.03 | $21.26 | $21.03 | $21.21 | $18.03 | 40,990 |
| 2020-07-17 | $20.70 | $20.82 | $20.67 | $20.76 | $17.65 | 90,897 |
| 2020-07-16 | $21.13 | $21.14 | $20.55 | $20.75 | $17.64 | 137,935 |
| 2020-07-15 | $21.78 | $21.88 | $21.43 | $21.61 | $18.37 | 97,369 |
| 2020-07-14 | $21.65 | $21.94 | $21.65 | $21.90 | $18.62 | 131,812 |
| 2020-07-13 | $21.90 | $22.12 | $21.85 | $21.85 | $18.58 | 126,826 |
| 2020-07-10 | $21.82 | $22.06 | $21.61 | $21.83 | $18.56 | 115,340 |
| 2020-07-09 | $22.06 | $22.15 | $21.68 | $21.92 | $18.64 | 218,516 |
| 2020-07-08 | $21.61 | $22.00 | $21.61 | $21.94 | $18.65 | 173,251 |
| 2020-07-07 | $21.48 | $21.57 | $21.12 | $21.45 | $18.24 | 181,962 |
| 2020-07-06 | $21.49 | $21.72 | $21.40 | $21.63 | $18.39 | 274,419 |
| 2020-07-02 | $20.15 | $20.38 | $20.15 | $20.26 | $17.23 | 100,833 |
| 2020-07-01 | $19.65 | $20.00 | $19.65 | $19.90 | $16.92 | 69,885 |
| 2020-06-30 | $19.46 | $19.54 | $19.45 | $19.51 | $16.59 | 70,940 |
| 2020-06-29 | $19.27 | $19.43 | $19.22 | $19.42 | $16.51 | 69,508 |
| 2020-06-26 | $19.32 | $19.33 | $19.28 | $19.33 | $16.43 | 22,560 |
| 2020-06-25 | $19.33 | $19.37 | $19.29 | $19.37 | $16.47 | 21,892 |
| 2020-06-24 | $19.37 | $19.37 | $19.27 | $19.32 | $16.43 | 76,460 |
| 2020-06-23 | $19.33 | $19.46 | $19.33 | $19.40 | $16.49 | 70,988 |
| 2020-06-22 | $19.31 | $19.51 | $19.24 | $19.31 | $16.42 | 85,465 |
| 2020-06-19 | $19.41 | $19.44 | $19.20 | $19.27 | $16.38 | 37,913 |
| 2020-06-18 | $19.20 | $19.28 | $19.14 | $19.28 | $16.39 | 20,618 |
| 2020-06-17 | $19.08 | $19.17 | $19.07 | $19.17 | $16.30 | 34,229 |
| 2020-06-16 | $19.03 | $19.12 | $18.96 | $19.03 | $16.18 | 80,535 |
| 2020-06-15 | $18.78 | $18.87 | $18.59 | $18.79 | $15.98 | 71,176 |
| 2020-06-12 | $18.84 | $18.95 | $18.79 | $18.91 | $16.08 | 35,449 |
| 2020-06-11 | $18.94 | $18.95 | $18.46 | $18.74 | $15.93 | 98,473 |
| 2020-06-10 | $19.21 | $19.42 | $19.14 | $19.42 | $16.51 | 36,083 |
| 2020-06-09 | $19.11 | $19.30 | $19.00 | $19.22 | $16.34 | 64,066 |
| 2020-06-08 | $19.03 | $19.14 | $18.93 | $19.13 | $16.26 | 63,123 |
| 2020-06-05 | $18.84 | $19.21 | $18.73 | $19.08 | $16.22 | 77,545 |
| 2020-06-04 | $18.66 | $18.85 | $18.56 | $18.70 | $15.90 | 80,294 |
| 2020-06-03 | $18.72 | $18.89 | $18.72 | $18.85 | $16.03 | 106,982 |
| 2020-06-02 | $18.55 | $18.67 | $18.43 | $18.66 | $15.87 | 87,296 |
| 2020-06-01 | $18.16 | $18.45 | $18.10 | $18.41 | $15.65 | 132,450 |
| 2020-05-29 | $17.71 | $18.15 | $17.59 | $18.12 | $15.41 | 203,533 |
| 2020-05-28 | $17.72 | $17.96 | $17.68 | $17.82 | $15.15 | 225,486 |
| 2020-05-27 | $17.78 | $17.87 | $17.68 | $17.79 | $15.13 | 167,207 |
| 2020-05-26 | $17.85 | $17.99 | $17.83 | $17.86 | $15.19 | 243,125 |
| 2020-05-22 | $18.09 | $18.09 | $17.60 | $17.75 | $15.09 | 178,219 |
| 2020-05-21 | $18.46 | $18.51 | $18.26 | $18.36 | $15.61 | 102,366 |
| 2020-05-20 | $18.62 | $18.75 | $18.52 | $18.62 | $15.83 | 170,925 |
| 2020-05-19 | $18.62 | $18.71 | $18.48 | $18.67 | $15.87 | 42,494 |
| 2020-05-18 | $18.45 | $18.79 | $18.45 | $18.72 | $15.92 | 70,632 |
| 2020-05-15 | $18.26 | $18.40 | $18.25 | $18.40 | $15.64 | 66,372 |
| 2020-05-14 | $18.37 | $18.49 | $18.25 | $18.48 | $15.71 | 104,408 |
| 2020-05-13 | $18.72 | $18.82 | $18.41 | $18.42 | $15.66 | 106,618 |
| 2020-05-12 | $18.84 | $19.00 | $18.80 | $18.85 | $16.03 | 45,452 |
| 2020-05-11 | $19.03 | $19.03 | $18.82 | $18.89 | $16.06 | 54,727 |
| 2020-05-08 | $19.15 | $19.31 | $19.15 | $19.19 | $16.32 | 47,885 |
| 2020-05-07 | $19.23 | $19.30 | $18.91 | $19.05 | $16.20 | 96,165 |
| 2020-05-06 | $18.88 | $19.11 | $18.88 | $19.03 | $16.18 | 45,957 |
| 2020-05-05 | $18.64 | $18.91 | $18.58 | $18.77 | $15.96 | 56,290 |
| 2020-05-04 | $18.72 | $18.80 | $18.41 | $18.56 | $15.78 | 170,023 |
| 2020-05-01 | $19.18 | $19.23 | $18.69 | $18.72 | $15.92 | 227,612 |
| 2020-04-30 | $19.10 | $19.50 | $19.01 | $19.36 | $16.46 | 416,803 |
| 2020-04-29 | $18.79 | $19.00 | $18.75 | $19.00 | $16.15 | 54,535 |
| 2020-04-28 | $18.79 | $18.84 | $18.62 | $18.79 | $15.98 | 91,157 |
| 2020-04-27 | $18.88 | $18.88 | $18.62 | $18.70 | $15.90 | 83,156 |
| 2020-04-24 | $18.88 | $18.95 | $18.63 | $18.79 | $15.98 | 39,586 |
| 2020-04-23 | $18.46 | $18.98 | $18.35 | $18.78 | $15.97 | 267,350 |
| 2020-04-22 | $18.26 | $18.29 | $18.16 | $18.24 | $15.51 | 76,298 |
| 2020-04-21 | $18.22 | $18.22 | $17.90 | $18.03 | $15.33 | 94,417 |
| 2020-04-20 | $18.27 | $18.44 | $18.27 | $18.34 | $15.59 | 89,499 |
| 2020-04-17 | $18.55 | $18.65 | $18.10 | $18.52 | $15.75 | 146,590 |
| 2020-04-16 | $18.49 | $18.65 | $18.27 | $18.39 | $15.64 | 57,484 |
| 2020-04-15 | $18.48 | $18.66 | $18.20 | $18.59 | $15.81 | 125,063 |
| 2020-04-14 | $18.65 | $18.83 | $18.62 | $18.66 | $15.87 | 40,444 |
| 2020-04-13 | $18.73 | $18.73 | $18.31 | $18.51 | $15.74 | 35,700 |
| 2020-04-09 | $18.51 | $18.87 | $18.51 | $18.76 | $15.95 | 65,330 |
| 2020-04-08 | $18.24 | $18.69 | $18.24 | $18.55 | $15.77 | 42,468 |
| 2020-04-07 | $18.33 | $18.45 | $18.22 | $18.27 | $15.53 | 221,903 |
| 2020-04-06 | $17.92 | $18.22 | $17.92 | $18.14 | $15.42 | 51,240 |
| 2020-04-03 | $18.11 | $18.20 | $17.57 | $17.63 | $14.99 | 110,997 |
| 2020-04-02 | $17.88 | $18.14 | $17.52 | $18.06 | $15.36 | 203,390 |
| 2020-04-01 | $17.60 | $18.20 | $17.60 | $17.73 | $15.07 | 369,967 |
| 2020-03-31 | $18.07 | $18.36 | $18.02 | $18.12 | $15.41 | 84,428 |
| 2020-03-30 | $17.78 | $17.99 | $17.76 | $17.96 | $15.27 | 119,831 |
| 2020-03-27 | $18.35 | $18.38 | $17.78 | $18.04 | $15.34 | 254,223 |
| 2020-03-26 | $17.85 | $18.73 | $17.82 | $18.73 | $15.92 | 178,541 |
| 2020-03-25 | $17.36 | $18.44 | $17.35 | $18.29 | $15.55 | 161,710 |
| 2020-03-24 | $17.38 | $17.49 | $17.18 | $17.42 | $14.81 | 173,386 |
| 2020-03-23 | $16.20 | $16.87 | $15.79 | $16.85 | $14.33 | 204,770 |
| 2020-03-20 | $16.47 | $16.81 | $16.20 | $16.20 | $13.77 | 130,337 |
| 2020-03-19 | $16.03 | $16.34 | $15.77 | $16.11 | $13.70 | 143,781 |
| 2020-03-18 | $16.35 | $16.50 | $15.96 | $16.04 | $13.64 | 272,757 |
| 2020-03-17 | $16.80 | $17.26 | $16.00 | $17.14 | $14.57 | 152,195 |
| 2020-03-16 | $16.00 | $16.98 | $16.00 | $16.80 | $14.28 | 232,798 |
| 2020-03-13 | $18.00 | $18.30 | $17.55 | $18.15 | $15.43 | 130,871 |
| 2020-03-12 | $18.30 | $18.30 | $17.33 | $17.42 | $14.81 | 191,425 |
| 2020-03-11 | $19.30 | $19.30 | $18.33 | $18.45 | $15.69 | 143,690 |
| 2020-03-10 | $19.47 | $19.60 | $18.88 | $19.44 | $16.53 | 106,170 |
| 2020-03-09 | $18.90 | $18.97 | $18.51 | $18.78 | $15.97 | 138,581 |
| 2020-03-06 | $19.45 | $19.82 | $19.25 | $19.64 | $16.70 | 79,371 |
| 2020-03-05 | $20.20 | $20.26 | $19.93 | $19.95 | $16.96 | 92,194 |
| 2020-03-04 | $19.80 | $20.02 | $19.80 | $20.01 | $17.01 | 64,649 |
| 2020-03-03 | $19.55 | $19.87 | $19.42 | $19.72 | $16.77 | 94,340 |
| 2020-03-02 | $18.75 | $19.56 | $18.75 | $19.39 | $16.49 | 137,748 |
| 2020-02-28 | $19.03 | $19.10 | $18.30 | $18.50 | $15.73 | 265,465 |
| 2020-02-27 | $19.79 | $19.93 | $19.33 | $19.37 | $16.47 | 153,224 |
| 2020-02-26 | $19.87 | $20.10 | $19.84 | $19.96 | $16.97 | 112,914 |
| 2020-02-25 | $20.31 | $20.39 | $19.81 | $19.85 | $16.88 | 136,218 |
| 2020-02-24 | $20.20 | $20.31 | $20.00 | $20.21 | $17.18 | 145,111 |
| 2020-02-21 | $20.79 | $20.95 | $20.71 | $20.71 | $17.61 | 95,539 |
| 2020-02-20 | $20.89 | $20.96 | $20.73 | $20.76 | $17.65 | 54,745 |
| 2020-02-19 | $20.85 | $20.87 | $20.77 | $20.82 | $17.70 | 34,892 |
| 2020-02-18 | $20.61 | $20.91 | $20.61 | $20.73 | $17.63 | 74,834 |
| 2020-02-14 | $20.63 | $20.82 | $20.59 | $20.61 | $17.52 | 53,844 |
| 2020-02-13 | $20.85 | $20.90 | $20.66 | $20.66 | $17.57 | 71,374 |
| 2020-02-12 | $21.01 | $21.18 | $21.01 | $21.15 | $17.98 | 67,457 |
| 2020-02-11 | $20.78 | $21.13 | $20.78 | $20.99 | $17.85 | 117,646 |
| 2020-02-10 | $20.40 | $20.88 | $20.40 | $20.85 | $17.73 | 85,513 |
| 2020-02-07 | $20.50 | $20.69 | $20.46 | $20.54 | $17.46 | 206,065 |
| 2020-02-06 | $20.55 | $20.68 | $20.45 | $20.57 | $17.49 | 106,179 |
| 2020-02-05 | $20.58 | $20.69 | $20.41 | $20.41 | $17.35 | 244,769 |
| 2020-02-04 | $19.93 | $20.43 | $19.85 | $20.39 | $17.34 | 171,658 |
| 2020-02-03 | $19.13 | $19.56 | $19.12 | $19.52 | $16.60 | 297,352 |
| 2020-01-31 | $19.80 | $19.84 | $19.49 | $19.63 | $16.69 | 189,269 |
| 2020-01-30 | $19.92 | $20.03 | $19.78 | $19.98 | $16.99 | 143,264 |
| 2020-01-29 | $20.34 | $20.48 | $20.20 | $20.24 | $17.21 | 183,141 |
| 2020-01-28 | $20.05 | $20.42 | $20.04 | $20.33 | $17.29 | 102,421 |
| 2020-01-27 | $20.06 | $20.31 | $19.73 | $20.21 | $17.18 | 192,883 |
| 2020-01-24 | $21.15 | $21.31 | $20.96 | $21.03 | $17.88 | 129,125 |
| 2020-01-23 | $21.53 | $21.53 | $21.11 | $21.38 | $18.18 | 180,902 |
| 2020-01-22 | $21.85 | $21.92 | $21.80 | $21.85 | $18.58 | 60,767 |
| 2020-01-21 | $22.00 | $22.00 | $21.57 | $21.67 | $18.42 | 180,747 |
| 2020-01-17 | $22.38 | $22.42 | $22.21 | $22.42 | $19.06 | 45,887 |
| 2020-01-16 | $22.15 | $22.43 | $22.08 | $22.31 | $18.97 | 119,176 |
| 2020-01-15 | $22.15 | $22.19 | $22.07 | $22.10 | $18.79 | 56,208 |
| 2020-01-14 | $22.35 | $22.35 | $22.08 | $22.19 | $18.87 | 62,315 |
| 2020-01-13 | $22.14 | $22.48 | $22.14 | $22.45 | $19.09 | 52,130 |
| 2020-01-10 | $22.24 | $22.24 | $22.01 | $22.03 | $18.73 | 69,832 |
| 2020-01-09 | $22.00 | $22.21 | $22.00 | $22.21 | $18.88 | 52,488 |
| 2020-01-08 | $21.94 | $22.06 | $21.89 | $21.95 | $18.66 | 38,876 |
| 2020-01-07 | $22.10 | $22.10 | $21.89 | $21.95 | $18.66 | 97,138 |
| 2020-01-06 | $21.81 | $21.93 | $21.81 | $21.86 | $18.59 | 47,848 |
| 2020-01-03 | $21.88 | $21.98 | $21.86 | $21.88 | $18.60 | 62,542 |
| 2020-01-02 | $21.98 | $22.08 | $21.86 | $22.05 | $18.75 | 151,321 |
| 2019-12-31 | $21.59 | $21.78 | $21.59 | $21.72 | $18.47 | 70,576 |
| 2019-12-30 | $21.59 | $21.78 | $21.51 | $21.51 | $18.29 | 147,427 |
| 2019-12-27 | $21.60 | $21.69 | $21.45 | $21.51 | $18.29 | 98,189 |
| 2019-12-26 | $21.51 | $21.59 | $21.47 | $21.48 | $18.26 | 62,180 |
| 2019-12-24 | $21.40 | $21.49 | $21.40 | $21.45 | $18.24 | 36,963 |
| 2019-12-23 | $21.60 | $21.64 | $21.38 | $21.41 | $18.20 | 47,876 |
| 2019-12-20 | $21.50 | $21.67 | $21.45 | $21.63 | $18.39 | 117,229 |
| 2019-12-19 | $21.48 | $21.60 | $21.35 | $21.57 | $18.34 | 132,372 |
| 2019-12-18 | $22.22 | $22.30 | $22.06 | $22.25 | $18.22 | 65,786 |
| 2019-12-17 | $22.29 | $22.38 | $22.14 | $22.33 | $18.29 | 87,593 |
| 2019-12-16 | $22.12 | $22.23 | $21.99 | $22.09 | $18.09 | 89,309 |
| 2019-12-13 | $21.87 | $21.98 | $21.64 | $21.87 | $17.91 | 99,540 |
| 2019-12-12 | $21.64 | $21.76 | $21.41 | $21.76 | $17.82 | 89,055 |
| 2019-12-11 | $21.45 | $21.48 | $21.31 | $21.46 | $17.58 | 67,982 |
| 2019-12-10 | $21.35 | $21.40 | $21.28 | $21.29 | $17.44 | 41,784 |
| 2019-12-09 | $21.20 | $21.24 | $21.11 | $21.19 | $17.36 | 51,453 |
| 2019-12-06 | $21.06 | $21.24 | $21.06 | $21.20 | $17.36 | 27,153 |
| 2019-12-05 | $20.99 | $21.15 | $20.99 | $21.04 | $17.23 | 92,992 |
| 2019-12-04 | $20.96 | $21.19 | $20.96 | $21.07 | $17.26 | 64,113 |
| 2019-12-03 | $20.90 | $20.97 | $20.82 | $20.87 | $17.09 | 79,417 |
| 2019-12-02 | $21.01 | $21.09 | $20.96 | $21.02 | $17.22 | 46,337 |
| 2019-11-29 | $21.26 | $21.27 | $21.01 | $21.04 | $17.23 | 22,570 |
| 2019-11-27 | $21.36 | $21.51 | $21.34 | $21.45 | $17.57 | 31,225 |
| 2019-11-26 | $21.26 | $21.42 | $21.26 | $21.34 | $17.48 | 64,598 |
| 2019-11-25 | $21.13 | $21.39 | $21.13 | $21.24 | $17.40 | 104,120 |
| 2019-11-22 | $21.27 | $21.30 | $21.06 | $21.09 | $17.27 | 66,098 |
| 2019-11-21 | $21.42 | $21.49 | $21.32 | $21.37 | $17.50 | 68,411 |
| 2019-11-20 | $21.75 | $21.76 | $21.41 | $21.47 | $17.59 | 72,456 |
| 2019-11-19 | $21.77 | $21.83 | $21.72 | $21.82 | $17.87 | 50,484 |
| 2019-11-18 | $21.61 | $21.74 | $21.45 | $21.48 | $17.59 | 61,769 |
| 2019-11-15 | $21.64 | $21.67 | $21.54 | $21.65 | $17.73 | 53,545 |
| 2019-11-14 | $21.61 | $21.77 | $21.60 | $21.77 | $17.83 | 25,722 |
| 2019-11-13 | $21.72 | $21.76 | $21.60 | $21.69 | $17.77 | 32,287 |
| 2019-11-12 | $21.81 | $21.89 | $21.72 | $21.81 | $17.86 | 76,209 |
| 2019-11-11 | $21.99 | $21.99 | $21.74 | $21.97 | $17.99 | 54,175 |
| 2019-11-08 | $22.21 | $22.29 | $22.07 | $22.29 | $18.26 | 57,687 |
| 2019-11-07 | $22.00 | $22.45 | $22.00 | $22.34 | $18.30 | 85,992 |
| 2019-11-06 | $22.00 | $22.00 | $21.91 | $21.98 | $18.00 | 43,108 |
| 2019-11-05 | $21.87 | $21.98 | $21.85 | $21.98 | $18.00 | 42,307 |
| 2019-11-04 | $21.67 | $21.85 | $21.65 | $21.83 | $17.88 | 120,780 |
| 2019-11-01 | $21.33 | $21.63 | $21.33 | $21.51 | $17.62 | 67,117 |
| 2019-10-31 | $21.08 | $21.20 | $21.08 | $21.17 | $17.34 | 33,643 |
| 2019-10-30 | $21.29 | $21.31 | $20.90 | $21.22 | $17.38 | 68,404 |
| 2019-10-29 | $21.37 | $21.48 | $21.32 | $21.42 | $17.54 | 20,958 |
| 2019-10-28 | $21.55 | $21.65 | $21.47 | $21.47 | $17.59 | 84,879 |
| 2019-10-25 | $21.42 | $21.51 | $21.34 | $21.47 | $17.59 | 51,620 |
| 2019-10-24 | $21.29 | $21.36 | $21.26 | $21.35 | $17.49 | 33,201 |
| 2019-10-23 | $21.41 | $21.41 | $21.34 | $21.36 | $17.50 | 22,767 |
| 2019-10-22 | $21.48 | $21.58 | $21.32 | $21.38 | $17.51 | 53,230 |
| 2019-10-21 | $21.45 | $21.51 | $21.41 | $21.51 | $17.62 | 25,372 |
| 2019-10-18 | $21.59 | $21.67 | $21.35 | $21.43 | $17.55 | 49,017 |
| 2019-10-17 | $21.50 | $21.80 | $21.47 | $21.76 | $17.82 | 111,601 |
| 2019-10-16 | $21.35 | $21.48 | $21.35 | $21.45 | $17.57 | 76,536 |
| 2019-10-15 | $21.49 | $21.49 | $21.37 | $21.39 | $17.52 | 170,122 |
| 2019-10-14 | $21.14 | $21.43 | $21.14 | $21.34 | $17.48 | 116,208 |
| 2019-10-11 | $20.91 | $21.18 | $20.85 | $21.05 | $17.24 | 164,214 |
| 2019-10-10 | $20.52 | $20.79 | $20.52 | $20.69 | $16.95 | 118,898 |
| 2019-10-09 | $20.31 | $20.53 | $20.31 | $20.45 | $16.75 | 72,904 |
| 2019-10-08 | $20.31 | $20.31 | $20.11 | $20.12 | $16.48 | 45,987 |
| 2019-10-07 | $20.18 | $20.39 | $20.18 | $20.32 | $16.64 | 25,747 |
| 2019-10-04 | $20.34 | $20.43 | $20.33 | $20.37 | $16.68 | 25,524 |
| 2019-10-03 | $20.50 | $20.58 | $20.31 | $20.49 | $16.78 | 49,521 |
| 2019-10-02 | $20.45 | $20.49 | $20.31 | $20.39 | $16.70 | 63,126 |
| 2019-10-01 | $20.42 | $20.54 | $20.42 | $20.44 | $16.74 | 65,424 |
| 2019-09-30 | $20.37 | $20.53 | $20.37 | $20.46 | $16.76 | 38,564 |
| 2019-09-27 | $20.57 | $20.64 | $20.24 | $20.37 | $16.68 | 134,267 |
| 2019-09-26 | $20.67 | $20.68 | $20.56 | $20.58 | $16.86 | 44,360 |
| 2019-09-25 | $20.80 | $20.80 | $20.64 | $20.77 | $17.01 | 108,251 |
| 2019-09-24 | $20.90 | $20.94 | $20.81 | $20.85 | $17.08 | 96,841 |
| 2019-09-23 | $21.05 | $21.05 | $20.96 | $20.99 | $17.19 | 59,759 |
| 2019-09-20 | $21.30 | $21.30 | $21.10 | $21.15 | $17.32 | 163,955 |
| 2019-09-19 | $21.45 | $21.45 | $21.30 | $21.32 | $17.46 | 55,417 |
| 2019-09-18 | $21.36 | $21.51 | $21.33 | $21.47 | $17.59 | 117,251 |
| 2019-09-17 | $21.46 | $21.55 | $21.30 | $21.44 | $17.56 | 106,404 |
| 2019-09-16 | $21.75 | $21.75 | $21.56 | $21.60 | $17.69 | 61,599 |
| 2019-09-13 | $21.76 | $21.90 | $21.62 | $21.85 | $17.90 | 74,159 |
| 2019-09-12 | $21.59 | $21.76 | $21.51 | $21.61 | $17.70 | 41,120 |
| 2019-09-11 | $21.55 | $21.55 | $21.43 | $21.50 | $17.61 | 53,187 |
| 2019-09-10 | $21.36 | $21.57 | $21.30 | $21.51 | $17.62 | 66,861 |
| 2019-09-09 | $21.32 | $21.46 | $21.21 | $21.37 | $17.50 | 82,972 |
| 2019-09-06 | $21.22 | $21.33 | $21.16 | $21.28 | $17.43 | 311,098 |
| 2019-09-05 | $21.25 | $21.32 | $21.13 | $21.16 | $17.33 | 106,226 |
| 2019-09-04 | $21.25 | $21.31 | $20.95 | $21.04 | $17.23 | 58,674 |
| 2019-09-03 | $20.78 | $21.21 | $20.75 | $21.00 | $17.20 | 98,682 |
| 2019-08-30 | $21.10 | $21.16 | $20.88 | $20.94 | $17.15 | 54,554 |
| 2019-08-29 | $21.10 | $21.26 | $21.04 | $21.18 | $17.35 | 164,078 |
| 2019-08-28 | $21.09 | $21.09 | $20.82 | $21.07 | $17.26 | 44,052 |
| 2019-08-27 | $21.29 | $21.43 | $21.08 | $21.15 | $17.32 | 51,765 |
| 2019-08-26 | $20.88 | $21.19 | $20.88 | $21.18 | $17.35 | 111,352 |
| 2019-08-23 | $20.95 | $21.15 | $20.74 | $20.81 | $17.04 | 100,721 |
| 2019-08-22 | $21.05 | $21.24 | $21.03 | $21.19 | $17.36 | 77,782 |
| 2019-08-21 | $20.85 | $21.22 | $20.85 | $21.21 | $17.37 | 69,819 |
| 2019-08-20 | $20.81 | $20.90 | $20.70 | $20.90 | $17.12 | 113,590 |
| 2019-08-19 | $20.52 | $20.78 | $19.92 | $20.75 | $17.00 | 119,556 |
| 2019-08-16 | $20.34 | $20.35 | $20.20 | $20.22 | $16.56 | 28,306 |
| 2019-08-15 | $20.12 | $20.13 | $19.92 | $20.10 | $16.46 | 89,033 |
| 2019-08-14 | $19.80 | $19.92 | $19.75 | $19.89 | $16.29 | 119,806 |
| 2019-08-13 | $19.49 | $20.25 | $19.29 | $20.15 | $16.50 | 80,045 |
| 2019-08-12 | $19.42 | $19.80 | $19.30 | $19.49 | $15.96 | 104,403 |
| 2019-08-09 | $19.80 | $19.88 | $19.62 | $19.68 | $16.12 | 64,092 |
| 2019-08-08 | $19.85 | $19.95 | $19.77 | $19.92 | $16.32 | 65,940 |
| 2019-08-07 | $19.60 | $19.70 | $19.45 | $19.63 | $16.08 | 173,917 |
| 2019-08-06 | $19.90 | $19.97 | $19.59 | $19.67 | $16.11 | 130,864 |
| 2019-08-05 | $20.50 | $20.68 | $19.45 | $19.51 | $15.98 | 432,708 |
| 2019-08-02 | $21.07 | $21.30 | $20.68 | $20.96 | $17.17 | 92,021 |
| 2019-08-01 | $21.74 | $21.92 | $21.00 | $21.11 | $17.29 | 95,634 |
| 2019-07-31 | $22.02 | $22.05 | $21.66 | $21.66 | $17.74 | 92,739 |
| 2019-07-30 | $22.14 | $22.14 | $21.98 | $22.03 | $18.04 | 64,450 |
| 2019-07-29 | $21.79 | $22.31 | $21.65 | $22.19 | $18.18 | 276,840 |
| 2019-07-26 | $21.80 | $21.80 | $21.48 | $21.68 | $17.76 | 118,698 |
| 2019-07-25 | $21.87 | $21.87 | $21.66 | $21.72 | $17.79 | 32,718 |
| 2019-07-24 | $21.77 | $22.02 | $21.60 | $21.67 | $17.75 | 29,969 |
| 2019-07-23 | $21.78 | $21.78 | $21.55 | $21.64 | $17.72 | 33,101 |
| 2019-07-22 | $21.70 | $21.70 | $21.49 | $21.51 | $17.62 | 37,802 |
| 2019-07-19 | $21.70 | $22.24 | $21.70 | $21.74 | $17.81 | 62,794 |
| 2019-07-18 | $21.57 | $21.64 | $21.51 | $21.63 | $17.72 | 33,525 |
| 2019-07-17 | $21.79 | $21.83 | $21.67 | $21.75 | $17.81 | 39,473 |
| 2019-07-16 | $21.81 | $21.93 | $21.78 | $21.80 | $17.86 | 45,039 |
| 2019-07-15 | $21.71 | $21.96 | $21.66 | $21.92 | $17.95 | 57,633 |
| 2019-07-12 | $21.86 | $21.86 | $21.72 | $21.76 | $17.82 | 52,652 |
| 2019-07-11 | $21.67 | $21.76 | $21.50 | $21.70 | $17.77 | 34,710 |
| 2019-07-10 | $21.81 | $21.91 | $21.69 | $21.79 | $17.85 | 32,045 |
| 2019-07-09 | $21.57 | $21.72 | $21.10 | $21.72 | $17.79 | 31,214 |
| 2019-07-08 | $21.81 | $21.85 | $21.71 | $21.73 | $17.80 | 47,558 |
| 2019-07-05 | $21.16 | $22.14 | $21.16 | $22.01 | $18.03 | 90,700 |
| 2019-07-03 | $22.14 | $22.30 | $22.10 | $22.30 | $18.27 | 20,627 |
| 2019-07-02 | $22.02 | $22.24 | $21.95 | $22.12 | $18.12 | 119,004 |
| 2019-07-01 | $22.20 | $22.44 | $22.20 | $22.26 | $18.23 | 165,191 |
| 2019-06-28 | $21.76 | $21.79 | $21.67 | $21.74 | $17.81 | 27,897 |
| 2019-06-27 | $21.78 | $21.80 | $21.64 | $21.66 | $17.74 | 54,963 |
| 2019-06-26 | $21.29 | $21.55 | $21.28 | $21.51 | $17.62 | 41,176 |
| 2019-06-25 | $21.25 | $21.30 | $21.10 | $21.16 | $17.33 | 47,682 |
| 2019-06-24 | $21.29 | $21.45 | $21.28 | $21.45 | $17.57 | 49,660 |
| 2019-06-21 | $21.39 | $21.48 | $21.20 | $21.28 | $17.43 | 35,694 |
| 2019-06-20 | $21.57 | $21.57 | $21.20 | $21.44 | $17.56 | 73,374 |
| 2019-06-19 | $21.22 | $21.26 | $20.86 | $20.97 | $17.18 | 51,281 |
| 2019-06-18 | $20.62 | $21.29 | $20.62 | $21.21 | $17.37 | 82,427 |
| 2019-06-17 | $20.38 | $20.92 | $20.38 | $20.53 | $16.82 | 69,383 |
| 2019-06-14 | $20.16 | $20.30 | $20.08 | $20.21 | $16.55 | 54,153 |
| 2019-06-13 | $20.39 | $20.60 | $20.30 | $20.37 | $16.68 | 97,708 |
| 2019-06-12 | $20.45 | $20.45 | $20.29 | $20.30 | $16.63 | 69,072 |
| 2019-06-11 | $20.72 | $20.79 | $20.41 | $20.46 | $16.76 | 211,145 |
| 2019-06-10 | $20.40 | $20.51 | $20.16 | $20.27 | $16.60 | 123,441 |
| 2019-06-07 | $20.11 | $20.48 | $20.11 | $20.26 | $16.59 | 55,718 |
| 2019-06-06 | $20.05 | $20.19 | $20.05 | $20.12 | $16.48 | 36,152 |
| 2019-06-05 | $20.27 | $20.30 | $20.08 | $20.12 | $16.48 | 48,459 |
| 2019-06-04 | $20.27 | $20.31 | $20.11 | $20.29 | $16.62 | 43,781 |
| 2019-06-03 | $20.25 | $20.37 | $20.11 | $20.31 | $16.64 | 86,720 |
| 2019-05-31 | $20.02 | $20.28 | $20.02 | $20.24 | $16.58 | 86,824 |
| 2019-05-30 | $20.58 | $20.58 | $20.30 | $20.34 | $16.66 | 27,834 |
| 2019-05-29 | $20.45 | $20.57 | $20.27 | $20.45 | $16.75 | 126,421 |
| 2019-05-28 | $20.66 | $20.72 | $20.50 | $20.51 | $16.80 | 87,720 |
| 2019-05-24 | $20.64 | $20.72 | $20.40 | $20.41 | $16.72 | 65,878 |
| 2019-05-23 | $20.52 | $20.68 | $20.33 | $20.65 | $16.91 | 139,486 |
| 2019-05-22 | $20.91 | $21.00 | $20.76 | $20.94 | $17.15 | 42,419 |
| 2019-05-21 | $21.30 | $21.30 | $20.89 | $20.93 | $17.14 | 63,925 |
| 2019-05-20 | $20.75 | $20.84 | $20.57 | $20.62 | $16.89 | 119,083 |
| 2019-05-17 | $20.95 | $21.28 | $20.90 | $21.06 | $17.25 | 160,387 |
| 2019-05-16 | $21.31 | $21.66 | $21.21 | $21.47 | $17.59 | 93,889 |
| 2019-05-15 | $21.34 | $21.50 | $21.20 | $21.22 | $17.38 | 83,028 |
| 2019-05-14 | $21.08 | $21.37 | $20.99 | $21.23 | $17.39 | 78,273 |
| 2019-05-13 | $20.95 | $21.00 | $20.56 | $20.78 | $17.02 | 222,639 |
| 2019-05-10 | $21.43 | $22.03 | $21.34 | $21.79 | $17.85 | 147,416 |
| 2019-05-09 | $21.19 | $21.72 | $21.01 | $21.47 | $17.59 | 179,305 |
| 2019-05-08 | $21.63 | $22.10 | $21.54 | $21.79 | $17.85 | 175,127 |
| 2019-05-07 | $22.21 | $22.21 | $21.26 | $21.63 | $17.72 | 300,681 |
| 2019-05-06 | $21.99 | $22.48 | $21.80 | $22.45 | $18.39 | 175,513 |
| 2019-05-03 | $23.25 | $23.36 | $23.15 | $23.30 | $19.08 | 67,423 |
| 2019-05-02 | $23.17 | $23.18 | $22.89 | $23.00 | $18.84 | 45,265 |
| 2019-05-01 | $23.30 | $23.36 | $23.16 | $23.18 | $18.99 | 62,534 |
| 2019-04-30 | $23.37 | $23.37 | $23.16 | $23.20 | $19.00 | 76,197 |
| 2019-04-29 | $23.50 | $23.55 | $23.20 | $23.26 | $19.05 | 103,750 |
| 2019-04-26 | $23.24 | $23.38 | $23.15 | $23.37 | $19.14 | 84,465 |
| 2019-04-25 | $23.59 | $23.61 | $23.30 | $23.44 | $19.20 | 166,244 |
| 2019-04-24 | $24.03 | $24.11 | $23.85 | $23.87 | $19.55 | 50,422 |
| 2019-04-23 | $24.18 | $24.20 | $24.08 | $24.11 | $19.75 | 144,220 |
| 2019-04-22 | $24.21 | $24.38 | $24.04 | $24.24 | $19.85 | 139,217 |
| 2019-04-18 | $24.41 | $24.58 | $24.35 | $24.46 | $20.03 | 102,821 |
| 2019-04-17 | $24.50 | $24.50 | $24.36 | $24.45 | $20.03 | 62,812 |
| 2019-04-16 | $24.43 | $24.58 | $24.29 | $24.32 | $19.92 | 123,482 |
| 2019-04-15 | $23.91 | $24.08 | $23.75 | $24.03 | $19.68 | 146,042 |
| 2019-04-12 | $24.21 | $24.36 | $24.18 | $24.21 | $19.83 | 119,796 |
| 2019-04-11 | $24.00 | $24.07 | $23.80 | $23.96 | $19.62 | 107,230 |
| 2019-04-10 | $24.18 | $24.38 | $24.18 | $24.27 | $19.88 | 31,507 |
| 2019-04-09 | $24.27 | $24.27 | $24.08 | $24.16 | $19.79 | 40,623 |
| 2019-04-08 | $24.29 | $24.33 | $24.04 | $24.31 | $19.91 | 104,733 |
| 2019-04-05 | $24.45 | $24.50 | $24.36 | $24.49 | $20.06 | 78,599 |
| 2019-04-04 | $24.30 | $24.43 | $24.18 | $24.42 | $20.00 | 140,986 |
| 2019-04-03 | $24.20 | $24.30 | $24.06 | $24.16 | $19.79 | 103,492 |
| 2019-04-02 | $24.08 | $24.08 | $23.33 | $23.92 | $19.59 | 140,049 |
| 2019-04-01 | $23.98 | $24.06 | $23.83 | $24.05 | $19.70 | 175,093 |
| 2019-03-29 | $23.23 | $23.46 | $23.13 | $23.34 | $19.12 | 134,825 |
| 2019-03-28 | $22.57 | $22.71 | $22.53 | $22.67 | $18.57 | 69,707 |
| 2019-03-27 | $22.55 | $22.67 | $22.50 | $22.66 | $18.56 | 56,186 |
| 2019-03-26 | $22.78 | $22.78 | $22.54 | $22.58 | $18.49 | 52,846 |
| 2019-03-25 | $22.70 | $22.86 | $22.58 | $22.78 | $18.66 | 85,642 |
| 2019-03-22 | $23.21 | $23.23 | $22.67 | $22.73 | $18.62 | 67,079 |
| 2019-03-21 | $23.25 | $23.36 | $23.23 | $23.33 | $19.11 | 60,387 |
| 2019-03-20 | $23.45 | $23.54 | $23.30 | $23.40 | $19.17 | 68,374 |
| 2019-03-19 | $23.58 | $23.58 | $23.41 | $23.48 | $19.23 | 96,739 |
| 2019-03-18 | $23.50 | $23.53 | $23.31 | $23.53 | $19.27 | 141,413 |
| 2019-03-15 | $22.83 | $23.03 | $22.83 | $23.02 | $18.85 | 119,678 |
| 2019-03-14 | $22.86 | $22.87 | $22.50 | $22.65 | $18.55 | 103,365 |
| 2019-03-13 | $22.74 | $22.78 | $22.58 | $22.74 | $18.63 | 107,594 |
| 2019-03-12 | $23.00 | $23.00 | $22.75 | $22.83 | $18.70 | 98,104 |
| 2019-03-11 | $22.52 | $22.85 | $22.49 | $22.82 | $18.69 | 226,349 |
| 2019-03-08 | $21.75 | $22.15 | $20.96 | $22.09 | $18.09 | 468,007 |
| 2019-03-07 | $23.00 | $23.08 | $22.26 | $22.49 | $18.42 | 179,259 |
| 2019-03-06 | $23.28 | $23.34 | $23.01 | $23.08 | $18.90 | 194,213 |
| 2019-03-05 | $23.62 | $23.72 | $23.17 | $23.28 | $19.07 | 382,982 |
| 2019-03-04 | $23.70 | $24.24 | $23.45 | $23.52 | $19.26 | 388,100 |
| 2019-03-01 | $23.14 | $23.44 | $23.14 | $23.36 | $19.13 | 295,113 |
| 2019-02-28 | $22.65 | $22.84 | $22.43 | $22.78 | $18.66 | 172,496 |
| 2019-02-27 | $22.69 | $22.69 | $22.31 | $22.56 | $18.48 | 113,640 |
| 2019-02-26 | $22.95 | $22.95 | $22.55 | $22.77 | $18.65 | 271,919 |
| 2019-02-25 | $22.54 | $23.23 | $22.50 | $23.13 | $18.95 | 654,242 |
| 2019-02-22 | $21.45 | $21.78 | $21.36 | $21.66 | $17.74 | 190,685 |
| 2019-02-21 | $21.39 | $21.39 | $21.21 | $21.21 | $17.37 | 38,076 |
| 2019-02-20 | $21.10 | $21.40 | $21.06 | $21.38 | $17.51 | 130,008 |
| 2019-02-19 | $20.57 | $21.08 | $20.57 | $21.08 | $17.27 | 190,714 |
| 2019-02-15 | $20.46 | $20.57 | $20.32 | $20.42 | $16.73 | 90,856 |
| 2019-02-14 | $20.50 | $20.69 | $20.37 | $20.52 | $16.81 | 88,025 |
| 2019-02-13 | $20.46 | $20.75 | $20.46 | $20.50 | $16.79 | 105,531 |
| 2019-02-12 | $20.30 | $20.30 | $20.20 | $20.25 | $16.59 | 65,622 |
| 2019-02-11 | $20.05 | $20.23 | $19.93 | $20.19 | $16.54 | 113,232 |
| 2019-02-08 | $19.81 | $20.07 | $19.70 | $19.72 | $16.15 | 22,637 |
| 2019-02-07 | $20.11 | $20.19 | $19.80 | $19.95 | $16.34 | 104,496 |
| 2019-02-06 | $20.32 | $20.32 | $20.10 | $20.24 | $16.58 | 106,130 |
| 2019-02-05 | $20.20 | $20.37 | $20.20 | $20.33 | $16.65 | 43,648 |
| 2019-02-04 | $19.97 | $20.10 | $19.92 | $20.08 | $16.45 | 46,825 |
| 2019-02-01 | $19.76 | $19.89 | $19.70 | $19.89 | $16.29 | 104,247 |
| 2019-01-31 | $19.73 | $19.77 | $19.66 | $19.73 | $16.16 | 51,863 |
| 2019-01-30 | $19.50 | $19.66 | $19.42 | $19.65 | $16.09 | 153,383 |
| 2019-01-29 | $19.55 | $19.55 | $19.41 | $19.47 | $15.95 | 82,155 |
| 2019-01-28 | $19.32 | $19.49 | $19.25 | $19.47 | $15.95 | 108,614 |
| 2019-01-25 | $19.36 | $19.57 | $19.36 | $19.49 | $15.96 | 98,562 |
| 2019-01-24 | $19.17 | $19.29 | $19.17 | $19.24 | $15.76 | 78,688 |
| 2019-01-23 | $19.21 | $19.29 | $19.08 | $19.17 | $15.70 | 49,361 |
| 2019-01-22 | $19.31 | $19.53 | $19.12 | $19.14 | $15.68 | 125,903 |
| 2019-01-18 | $19.22 | $19.66 | $19.22 | $19.53 | $16.00 | 162,396 |
| 2019-01-17 | $19.00 | $19.31 | $18.95 | $19.10 | $15.64 | 127,120 |
| 2019-01-16 | $19.11 | $19.12 | $19.00 | $19.00 | $15.56 | 50,922 |
| 2019-01-15 | $18.97 | $19.04 | $18.89 | $19.01 | $15.57 | 61,703 |
| 2019-01-14 | $18.89 | $18.96 | $18.59 | $18.96 | $15.53 | 66,167 |
| 2019-01-11 | $18.91 | $19.07 | $18.91 | $18.98 | $15.55 | 43,715 |
| 2019-01-10 | $18.99 | $19.03 | $18.84 | $18.91 | $15.49 | 65,042 |
| 2019-01-09 | $18.92 | $19.01 | $18.83 | $19.00 | $15.56 | 96,909 |
| 2019-01-08 | $18.73 | $18.77 | $18.61 | $18.73 | $15.34 | 27,385 |
| 2019-01-07 | $18.41 | $18.55 | $18.41 | $18.54 | $15.19 | 92,376 |
| 2019-01-04 | $18.01 | $18.47 | $18.01 | $18.44 | $15.10 | 65,996 |
| 2019-01-03 | $18.02 | $18.02 | $17.52 | $17.83 | $14.60 | 28,732 |
| 2019-01-02 | $18.04 | $18.18 | $17.96 | $18.18 | $14.89 | 90,777 |
| 2018-12-31 | $18.22 | $18.40 | $18.21 | $18.26 | $14.96 | 192,406 |
| 2018-12-28 | $18.25 | $18.40 | $18.01 | $18.16 | $14.87 | 140,198 |
| 2018-12-27 | $17.90 | $18.10 | $17.85 | $18.10 | $14.83 | 200,087 |
| 2018-12-26 | $18.12 | $18.15 | $17.84 | $17.89 | $14.65 | 149,459 |
| 2018-12-24 | $17.79 | $18.22 | $17.79 | $17.98 | $14.73 | 116,028 |
| 2018-12-21 | $17.99 | $17.99 | $17.67 | $17.87 | $14.64 | 152,275 |
| 2018-12-20 | $18.00 | $18.20 | $17.96 | $17.99 | $14.74 | 198,536 |
| 2018-12-19 | $19.18 | $19.27 | $18.97 | $18.98 | $14.82 | 114,466 |
| 2018-12-18 | $19.44 | $19.78 | $19.08 | $19.16 | $14.96 | 190,325 |
| 2018-12-17 | $19.60 | $19.60 | $19.31 | $19.34 | $15.10 | 118,213 |
| 2018-12-14 | $19.75 | $19.79 | $19.55 | $19.64 | $15.34 | 118,329 |
| 2018-12-13 | $19.99 | $20.01 | $19.65 | $19.85 | $15.50 | 88,358 |
| 2018-12-12 | $19.73 | $19.84 | $19.66 | $19.76 | $15.43 | 73,850 |
| 2018-12-11 | $19.27 | $19.45 | $19.21 | $19.34 | $15.10 | 39,183 |
| 2018-12-10 | $19.21 | $19.26 | $18.90 | $19.13 | $14.94 | 110,215 |
| 2018-12-07 | $19.75 | $19.79 | $19.30 | $19.35 | $15.11 | 97,417 |
| 2018-12-06 | $19.41 | $19.89 | $19.35 | $19.89 | $15.53 | 84,777 |
| 2018-12-04 | $20.20 | $20.23 | $19.70 | $19.76 | $15.43 | 107,587 |
| 2018-12-03 | $20.43 | $20.45 | $20.16 | $20.27 | $15.83 | 164,677 |
| 2018-11-30 | $19.20 | $19.74 | $19.20 | $19.65 | $15.34 | 125,103 |
| 2018-11-29 | $19.26 | $19.32 | $19.06 | $19.23 | $15.02 | 51,237 |
| 2018-11-28 | $19.25 | $19.60 | $19.13 | $19.57 | $15.28 | 43,479 |
| 2018-11-27 | $19.11 | $19.19 | $19.09 | $19.17 | $14.97 | 60,584 |
| 2018-11-26 | $19.20 | $19.32 | $19.14 | $19.23 | $15.02 | 79,869 |
| 2018-11-23 | $19.26 | $19.39 | $19.06 | $19.19 | $14.99 | 26,682 |
| 2018-11-21 | $19.59 | $19.99 | $19.55 | $19.60 | $15.31 | 68,733 |
| 2018-11-20 | $19.51 | $19.56 | $19.31 | $19.42 | $15.17 | 59,084 |
| 2018-11-19 | $20.06 | $20.10 | $19.85 | $19.86 | $15.51 | 100,384 |
| 2018-11-16 | $20.13 | $20.17 | $19.87 | $20.06 | $15.66 | 123,684 |
| 2018-11-15 | $19.60 | $20.07 | $19.57 | $19.98 | $15.60 | 87,150 |
| 2018-11-14 | $19.72 | $19.76 | $19.34 | $19.53 | $15.25 | 83,021 |
| 2018-11-13 | $19.21 | $19.78 | $19.21 | $19.67 | $15.36 | 116,040 |
| 2018-11-12 | $19.35 | $19.35 | $18.96 | $18.96 | $14.81 | 129,226 |
| 2018-11-09 | $19.26 | $19.28 | $19.00 | $19.28 | $15.06 | 115,220 |
| 2018-11-08 | $19.60 | $19.65 | $19.37 | $19.50 | $15.23 | 104,014 |
| 2018-11-07 | $19.67 | $19.76 | $19.52 | $19.68 | $15.37 | 83,348 |
| 2018-11-06 | $19.18 | $19.57 | $19.15 | $19.51 | $15.24 | 90,428 |
| 2018-11-05 | $19.39 | $19.42 | $19.25 | $19.33 | $15.09 | 36,773 |
| 2018-11-02 | $19.64 | $19.90 | $19.25 | $19.44 | $15.18 | 159,262 |
| 2018-11-01 | $18.70 | $19.59 | $18.70 | $19.38 | $15.13 | 130,734 |
| 2018-10-31 | $18.46 | $18.69 | $18.45 | $18.65 | $14.56 | 78,002 |
| 2018-10-30 | $18.04 | $18.38 | $18.04 | $18.27 | $14.27 | 138,975 |
| 2018-10-29 | $18.40 | $18.40 | $17.90 | $18.06 | $14.10 | 264,516 |
| 2018-10-26 | $18.52 | $18.71 | $18.39 | $18.60 | $14.52 | 112,866 |
| 2018-10-25 | $18.41 | $18.92 | $18.41 | $18.79 | $14.67 | 146,382 |
| 2018-10-24 | $18.55 | $18.62 | $18.32 | $18.34 | $14.32 | 76,031 |
| 2018-10-23 | $18.40 | $18.65 | $18.31 | $18.56 | $14.49 | 158,149 |
| 2018-10-22 | $19.33 | $19.49 | $18.61 | $18.84 | $14.71 | 301,059 |
| 2018-10-19 | $18.32 | $18.61 | $18.11 | $18.26 | $14.26 | 154,786 |
| 2018-10-18 | $17.97 | $18.09 | $17.71 | $17.73 | $13.85 | 210,786 |
| 2018-10-17 | $19.20 | $19.20 | $18.94 | $18.96 | $14.13 | 223,788 |
| 2018-10-16 | $19.00 | $19.41 | $19.00 | $19.28 | $14.37 | 120,241 |
| 2018-10-15 | $19.15 | $19.21 | $19.01 | $19.01 | $14.17 | 122,156 |
| 2018-10-12 | $19.71 | $19.77 | $19.21 | $19.42 | $14.47 | 150,402 |
| 2018-10-11 | $19.55 | $19.92 | $19.39 | $19.51 | $14.54 | 170,576 |
| 2018-10-10 | $20.25 | $20.31 | $20.09 | $20.11 | $14.98 | 216,045 |
| 2018-10-09 | $20.35 | $20.37 | $20.20 | $20.37 | $15.18 | 199,779 |
| 2018-10-08 | $20.12 | $20.35 | $20.10 | $20.35 | $15.16 | 243,400 |
| 2018-10-05 | $20.39 | $20.59 | $20.11 | $20.52 | $15.29 | 139,093 |
| 2018-10-04 | $21.00 | $21.02 | $20.61 | $20.70 | $15.42 | 136,797 |
| 2018-10-03 | $21.29 | $21.29 | $21.09 | $21.09 | $15.71 | 93,945 |
| 2018-10-02 | $21.42 | $21.42 | $21.16 | $21.16 | $15.77 | 63,312 |
| 2018-10-01 | $21.55 | $21.71 | $21.47 | $21.60 | $16.09 | 113,595 |
| 2018-09-28 | $21.31 | $21.54 | $21.31 | $21.49 | $16.01 | 120,596 |
| 2018-09-27 | $21.24 | $21.29 | $21.18 | $21.28 | $15.86 | 30,540 |
| 2018-09-26 | $21.22 | $21.37 | $21.20 | $21.29 | $15.86 | 99,262 |
| 2018-09-25 | $21.19 | $21.30 | $21.13 | $21.18 | $15.78 | 30,475 |
| 2018-09-24 | $21.37 | $21.37 | $21.07 | $21.17 | $15.77 | 60,224 |
| 2018-09-21 | $21.35 | $21.56 | $21.33 | $21.44 | $15.98 | 119,611 |
| 2018-09-20 | $21.25 | $21.25 | $21.01 | $21.03 | $15.67 | 62,914 |
| 2018-09-19 | $20.98 | $21.17 | $20.97 | $21.17 | $15.77 | 68,862 |
| 2018-09-18 | $20.62 | $20.81 | $20.62 | $20.80 | $15.50 | 87,972 |
| 2018-09-17 | $20.20 | $20.43 | $20.20 | $20.36 | $15.17 | 63,818 |
| 2018-09-14 | $20.71 | $20.71 | $20.21 | $20.30 | $15.13 | 127,751 |
| 2018-09-13 | $20.71 | $20.82 | $20.43 | $20.63 | $15.37 | 191,274 |
| 2018-09-12 | $20.21 | $20.63 | $20.18 | $20.57 | $15.33 | 143,715 |
| 2018-09-11 | $20.25 | $20.38 | $20.15 | $20.36 | $15.17 | 134,206 |
| 2018-09-10 | $20.53 | $20.58 | $20.47 | $20.52 | $15.29 | 74,174 |
| 2018-09-07 | $20.62 | $20.72 | $20.52 | $20.65 | $15.39 | 140,445 |
| 2018-09-06 | $20.83 | $20.90 | $20.72 | $20.74 | $15.45 | 55,687 |
| 2018-09-05 | $21.00 | $21.04 | $20.85 | $20.94 | $15.60 | 132,411 |
| 2018-09-04 | $21.26 | $21.33 | $21.19 | $21.21 | $15.80 | 122,603 |
| 2018-08-31 | $21.25 | $21.35 | $21.25 | $21.34 | $15.90 | 49,914 |
| 2018-08-30 | $21.46 | $21.80 | $21.20 | $21.21 | $15.80 | 141,355 |
| 2018-08-29 | $21.70 | $21.82 | $21.60 | $21.66 | $16.14 | 54,613 |
| 2018-08-28 | $21.70 | $21.84 | $21.69 | $21.83 | $16.27 | 89,702 |
| 2018-08-27 | $21.69 | $21.80 | $21.48 | $21.63 | $16.12 | 109,850 |
| 2018-08-24 | $21.42 | $21.52 | $21.38 | $21.48 | $16.01 | 60,972 |
| 2018-08-23 | $21.37 | $21.37 | $21.17 | $21.31 | $15.88 | 90,338 |
| 2018-08-22 | $21.21 | $21.40 | $21.20 | $21.39 | $15.94 | 61,821 |
| 2018-08-21 | $21.25 | $21.53 | $21.25 | $21.41 | $15.95 | 95,301 |
| 2018-08-20 | $21.22 | $21.22 | $20.89 | $21.02 | $15.66 | 173,229 |
| 2018-08-17 | $20.92 | $21.34 | $20.79 | $21.31 | $15.88 | 187,571 |
| 2018-08-16 | $21.07 | $21.24 | $20.99 | $21.16 | $15.77 | 106,764 |
| 2018-08-15 | $20.99 | $21.09 | $20.79 | $21.05 | $15.69 | 231,057 |
| 2018-08-14 | $21.60 | $21.65 | $21.54 | $21.60 | $16.09 | 93,726 |
| 2018-08-13 | $21.52 | $21.65 | $21.52 | $21.63 | $16.12 | 94,099 |
| 2018-08-10 | $21.65 | $21.68 | $21.55 | $21.61 | $16.10 | 87,869 |
| 2018-08-09 | $21.62 | $21.80 | $21.57 | $21.75 | $16.21 | 74,007 |
| 2018-08-08 | $21.22 | $21.37 | $21.05 | $21.32 | $15.89 | 162,906 |
| 2018-08-07 | $21.11 | $21.39 | $21.10 | $21.37 | $15.92 | 131,438 |
| 2018-08-06 | $20.57 | $20.68 | $20.47 | $20.66 | $15.39 | 372,083 |
| 2018-08-03 | $21.10 | $21.12 | $20.86 | $20.87 | $15.55 | 260,114 |
| 2018-08-02 | $21.03 | $21.29 | $20.96 | $21.16 | $15.77 | 253,576 |
| 2018-08-01 | $21.63 | $21.63 | $21.40 | $21.41 | $15.95 | 311,500 |
| 2018-07-31 | $21.83 | $22.06 | $21.80 | $21.95 | $16.36 | 163,778 |
| 2018-07-30 | $22.03 | $22.09 | $21.82 | $21.82 | $16.26 | 245,222 |
| 2018-07-27 | $22.25 | $22.25 | $22.06 | $22.14 | $16.50 | 126,578 |
| 2018-07-26 | $22.27 | $22.36 | $22.18 | $22.25 | $16.58 | 221,720 |
| 2018-07-25 | $22.54 | $22.61 | $22.39 | $22.57 | $16.82 | 237,295 |
| 2018-07-24 | $22.56 | $22.71 | $22.48 | $22.66 | $16.88 | 348,463 |
| 2018-07-23 | $22.22 | $22.30 | $22.02 | $22.12 | $16.48 | 698,908 |
| 2018-07-20 | $22.36 | $22.58 | $22.36 | $22.57 | $16.82 | 86,908 |
| 2018-07-19 | $22.11 | $22.28 | $22.06 | $22.18 | $16.53 | 290,053 |
| 2018-07-18 | $22.43 | $22.56 | $22.35 | $22.56 | $16.81 | 86,456 |
| 2018-07-17 | $22.59 | $22.64 | $22.47 | $22.59 | $16.83 | 124,547 |
| 2018-07-16 | $22.60 | $22.77 | $22.58 | $22.76 | $16.96 | 99,585 |
| 2018-07-13 | $22.80 | $22.86 | $22.70 | $22.73 | $16.94 | 95,693 |
| 2018-07-12 | $22.55 | $22.90 | $22.55 | $22.82 | $17.00 | 144,960 |
| 2018-07-11 | $22.21 | $22.33 | $22.08 | $22.11 | $16.47 | 209,489 |
| 2018-07-10 | $22.50 | $22.69 | $22.48 | $22.69 | $16.91 | 251,204 |
| 2018-07-09 | $22.16 | $22.62 | $22.16 | $22.50 | $16.77 | 325,561 |
| 2018-07-06 | $21.92 | $22.11 | $21.82 | $21.95 | $16.36 | 751,546 |
| 2018-07-05 | $22.66 | $22.70 | $22.20 | $22.23 | $16.56 | 338,623 |
| 2018-07-03 | $22.55 | $22.65 | $22.52 | $22.56 | $16.81 | 100,396 |
| 2018-07-02 | $22.40 | $22.50 | $22.04 | $22.47 | $16.74 | 195,693 |
| 2018-06-29 | $22.87 | $23.12 | $22.87 | $23.08 | $17.20 | 208,385 |
| 2018-06-28 | $22.29 | $22.64 | $22.20 | $22.57 | $16.82 | 474,865 |
| 2018-06-27 | $22.50 | $22.82 | $22.40 | $22.55 | $16.80 | 642,137 |
| 2018-06-26 | $22.83 | $22.99 | $22.38 | $22.86 | $17.03 | 807,628 |
| 2018-06-25 | $24.17 | $24.17 | $23.10 | $23.20 | $17.29 | 443,895 |
| 2018-06-22 | $24.32 | $24.43 | $24.22 | $24.37 | $18.16 | 110,155 |
| 2018-06-21 | $24.61 | $24.61 | $24.05 | $24.15 | $18.00 | 205,701 |
| 2018-06-20 | $24.61 | $24.83 | $24.55 | $24.81 | $18.49 | 122,243 |
| 2018-06-19 | $25.29 | $25.29 | $24.31 | $24.54 | $18.29 | 284,361 |
| 2018-06-18 | $25.56 | $25.84 | $25.36 | $25.84 | $19.25 | 99,471 |
| 2018-06-15 | $25.70 | $25.75 | $25.43 | $25.64 | $19.11 | 100,272 |
| 2018-06-14 | $25.88 | $26.02 | $25.35 | $26.00 | $19.37 | 166,184 |
| 2018-06-13 | $26.72 | $26.73 | $25.54 | $25.76 | $19.19 | 341,821 |
| 2018-06-12 | $26.87 | $27.00 | $26.78 | $26.81 | $19.98 | 82,044 |
| 2018-06-11 | $27.19 | $27.19 | $26.81 | $26.83 | $19.99 | 156,339 |
| 2018-06-08 | $27.39 | $27.39 | $27.15 | $27.19 | $20.26 | 108,479 |
| 2018-06-07 | $27.75 | $27.75 | $27.54 | $27.54 | $20.52 | 121,824 |
| 2018-06-06 | $27.50 | $27.69 | $27.39 | $27.66 | $20.61 | 115,805 |
| 2018-06-05 | $27.31 | $27.47 | $27.26 | $27.47 | $20.47 | 175,946 |
| 2018-06-04 | $27.37 | $27.48 | $27.17 | $27.25 | $20.31 | 144,120 |
| 2018-06-01 | $27.46 | $27.46 | $27.28 | $27.34 | $20.37 | 189,893 |
| 2018-05-31 | $27.20 | $27.25 | $27.06 | $27.16 | $20.24 | 365,298 |
| 2018-05-30 | $26.98 | $27.08 | $26.67 | $26.96 | $20.09 | 267,859 |
| 2018-05-29 | $27.30 | $27.31 | $26.85 | $26.97 | $20.10 | 377,602 |
| 2018-05-25 | $26.99 | $27.28 | $26.81 | $27.21 | $20.28 | 382,806 |
| 2018-05-24 | $27.25 | $27.43 | $26.81 | $26.91 | $20.05 | 463,971 |
| 2018-05-23 | $26.97 | $27.13 | $26.78 | $27.13 | $20.22 | 263,579 |
| 2018-05-22 | $27.26 | $27.29 | $26.92 | $27.06 | $20.16 | 314,857 |
| 2018-05-21 | $26.60 | $27.36 | $26.59 | $27.02 | $20.13 | 457,481 |
| 2018-05-18 | $25.72 | $26.25 | $25.71 | $26.25 | $19.56 | 87,953 |
| 2018-05-17 | $26.21 | $26.21 | $25.50 | $25.64 | $19.11 | 164,740 |
| 2018-05-16 | $26.20 | $26.37 | $26.07 | $26.33 | $19.62 | 81,278 |
| 2018-05-15 | $26.00 | $26.05 | $25.86 | $26.04 | $19.40 | 69,821 |
| 2018-05-14 | $25.90 | $26.17 | $25.83 | $26.06 | $19.42 | 135,503 |
| 2018-05-11 | $25.90 | $25.90 | $25.68 | $25.80 | $19.22 | 85,169 |
| 2018-05-10 | $25.54 | $25.97 | $25.54 | $25.94 | $19.33 | 114,625 |
| 2018-05-09 | $25.47 | $25.52 | $25.41 | $25.49 | $18.99 | 62,233 |
| 2018-05-08 | $25.13 | $25.45 | $25.13 | $25.35 | $18.89 | 171,480 |
| 2018-05-07 | $24.84 | $25.03 | $24.80 | $25.01 | $18.64 | 76,114 |
| 2018-05-04 | $24.73 | $24.73 | $24.63 | $24.70 | $18.40 | 41,832 |
| 2018-05-03 | $24.50 | $24.73 | $24.50 | $24.71 | $18.41 | 57,667 |
| 2018-05-02 | $24.72 | $24.72 | $24.50 | $24.50 | $18.26 | 41,682 |
| 2018-05-01 | $24.64 | $24.65 | $24.51 | $24.65 | $18.37 | 62,189 |
| 2018-04-30 | $24.76 | $24.90 | $24.60 | $24.64 | $18.36 | 49,864 |
| 2018-04-27 | $24.51 | $24.70 | $24.51 | $24.70 | $18.40 | 55,834 |
| 2018-04-26 | $24.65 | $24.65 | $24.40 | $24.50 | $18.26 | 77,123 |
| 2018-04-25 | $24.64 | $24.70 | $24.50 | $24.60 | $18.33 | 89,214 |
| 2018-04-24 | $24.78 | $24.96 | $24.75 | $24.83 | $18.50 | 168,478 |
| 2018-04-23 | $24.47 | $24.47 | $24.24 | $24.42 | $18.20 | 302,835 |
| 2018-04-20 | $24.52 | $24.52 | $23.87 | $23.99 | $17.88 | 195,494 |
| 2018-04-19 | $24.80 | $24.80 | $24.52 | $24.52 | $18.27 | 49,736 |
| 2018-04-18 | $24.74 | $24.74 | $24.57 | $24.66 | $18.38 | 50,606 |
| 2018-04-17 | $24.65 | $24.70 | $24.60 | $24.67 | $18.38 | 43,164 |
| 2018-04-16 | $24.70 | $24.82 | $24.65 | $24.68 | $18.39 | 61,776 |
| 2018-04-13 | $25.05 | $25.05 | $24.60 | $24.86 | $18.52 | 66,457 |
| 2018-04-12 | $25.02 | $25.13 | $24.92 | $24.96 | $18.60 | 180,822 |
| 2018-04-11 | $25.03 | $25.12 | $24.90 | $24.92 | $18.57 | 69,291 |
| 2018-04-10 | $25.35 | $25.35 | $25.14 | $25.15 | $18.74 | 82,535 |
| 2018-04-09 | $25.00 | $25.34 | $24.83 | $24.83 | $18.50 | 74,530 |
| 2018-04-06 | $25.12 | $25.18 | $24.73 | $24.83 | $18.50 | 65,347 |
| 2018-04-05 | $25.07 | $25.35 | $25.07 | $25.32 | $18.87 | 68,595 |
| 2018-04-04 | $24.50 | $24.98 | $24.40 | $24.97 | $18.61 | 80,353 |
| 2018-04-03 | $24.92 | $24.99 | $24.75 | $24.87 | $18.53 | 60,144 |
| 2018-04-02 | $25.00 | $25.00 | $24.44 | $24.75 | $18.44 | 144,698 |
| 2018-03-29 | $24.17 | $25.14 | $24.17 | $24.90 | $18.55 | 88,327 |
| 2018-03-28 | $24.20 | $24.20 | $23.84 | $23.95 | $17.85 | 135,198 |
| 2018-03-27 | $24.50 | $24.59 | $24.10 | $24.12 | $17.97 | 150,962 |
| 2018-03-26 | $24.25 | $24.66 | $24.15 | $24.33 | $18.13 | 255,214 |
| 2018-03-23 | $24.47 | $24.57 | $23.96 | $23.96 | $17.85 | 243,045 |
| 2018-03-22 | $25.00 | $25.07 | $24.73 | $24.77 | $18.46 | 158,538 |
| 2018-03-21 | $25.36 | $25.37 | $25.16 | $25.24 | $18.81 | 73,434 |
| 2018-03-20 | $25.46 | $25.46 | $25.27 | $25.32 | $18.87 | 68,978 |
| 2018-03-19 | $25.35 | $25.41 | $25.21 | $25.32 | $18.87 | 97,599 |
| 2018-03-16 | $25.46 | $25.56 | $25.35 | $25.35 | $18.89 | 37,646 |
| 2018-03-15 | $25.47 | $25.61 | $25.40 | $25.51 | $19.01 | 74,482 |
| 2018-03-14 | $25.40 | $25.48 | $25.34 | $25.35 | $18.89 | 78,099 |
| 2018-03-13 | $25.82 | $25.85 | $25.30 | $25.44 | $18.96 | 124,823 |
| 2018-03-12 | $25.85 | $25.90 | $25.74 | $25.82 | $19.24 | 70,329 |
| 2018-03-09 | $25.54 | $25.82 | $25.54 | $25.72 | $19.16 | 74,182 |
| 2018-03-08 | $25.39 | $25.43 | $25.21 | $25.33 | $18.87 | 84,626 |
| 2018-03-07 | $25.22 | $25.36 | $25.14 | $25.32 | $18.87 | 116,018 |
| 2018-03-06 | $25.64 | $25.64 | $25.38 | $25.42 | $18.94 | 225,339 |
| 2018-03-05 | $25.08 | $25.33 | $25.00 | $25.32 | $18.87 | 83,741 |
| 2018-03-02 | $24.90 | $25.26 | $24.81 | $25.26 | $18.82 | 110,423 |
| 2018-03-01 | $25.11 | $25.26 | $24.90 | $24.90 | $18.55 | 92,062 |
| 2018-02-28 | $25.05 | $25.24 | $25.05 | $25.07 | $18.68 | 88,354 |
| 2018-02-27 | $25.59 | $25.59 | $25.05 | $25.07 | $18.68 | 190,603 |
| 2018-02-26 | $25.52 | $25.94 | $25.37 | $25.61 | $19.08 | 185,134 |
| 2018-02-23 | $25.42 | $25.42 | $25.12 | $25.25 | $18.81 | 80,430 |
| 2018-02-22 | $25.12 | $25.38 | $25.12 | $25.23 | $18.80 | 67,392 |
| 2018-02-21 | $24.83 | $25.44 | $24.50 | $25.14 | $18.73 | 347,310 |
| 2018-02-20 | $24.56 | $24.67 | $24.26 | $24.39 | $18.17 | 143,359 |
| 2018-02-16 | $25.28 | $25.34 | $24.91 | $24.96 | $18.60 | 168,135 |
| 2018-02-15 | $25.50 | $25.50 | $25.13 | $25.26 | $18.82 | 150,005 |
| 2018-02-14 | $24.78 | $25.09 | $24.59 | $25.00 | $18.63 | 106,968 |
| 2018-02-13 | $24.10 | $24.70 | $24.09 | $24.68 | $18.39 | 175,015 |
| 2018-02-12 | $23.61 | $24.07 | $23.37 | $23.96 | $17.85 | 387,173 |
| 2018-02-09 | $23.75 | $23.89 | $22.71 | $23.32 | $17.38 | 707,242 |
| 2018-02-08 | $24.82 | $24.91 | $24.10 | $24.11 | $17.97 | 295,353 |
| 2018-02-07 | $24.75 | $25.19 | $24.75 | $24.91 | $18.56 | 160,528 |
| 2018-02-06 | $24.82 | $25.35 | $24.42 | $25.24 | $18.81 | 327,111 |
| 2018-02-05 | $26.15 | $26.24 | $25.36 | $25.44 | $18.96 | 231,986 |
| 2018-02-02 | $25.95 | $26.07 | $25.60 | $26.07 | $19.43 | 270,611 |
| 2018-02-01 | $26.14 | $26.47 | $25.95 | $26.08 | $19.43 | 149,793 |
| 2018-01-31 | $26.27 | $26.58 | $26.27 | $26.46 | $19.72 | 133,343 |
| 2018-01-30 | $26.60 | $26.62 | $25.96 | $26.11 | $19.46 | 301,108 |
| 2018-01-29 | $27.58 | $27.66 | $26.67 | $27.19 | $20.26 | 238,098 |
| 2018-01-26 | $27.54 | $27.79 | $27.52 | $27.71 | $20.65 | 140,643 |
| 2018-01-25 | $27.38 | $27.41 | $27.21 | $27.33 | $20.36 | 166,760 |
| 2018-01-24 | $27.31 | $27.42 | $27.18 | $27.24 | $20.30 | 142,393 |
| 2018-01-23 | $26.72 | $27.20 | $26.72 | $27.17 | $20.25 | 126,418 |
| 2018-01-22 | $26.42 | $26.70 | $26.33 | $26.62 | $19.84 | 121,844 |
| 2018-01-19 | $26.10 | $26.46 | $26.03 | $26.39 | $19.66 | 108,030 |
| 2018-01-18 | $25.87 | $26.08 | $25.84 | $25.89 | $19.29 | 82,581 |
| 2018-01-17 | $25.98 | $25.98 | $25.69 | $25.82 | $19.24 | 86,535 |
| 2018-01-16 | $26.04 | $26.15 | $25.80 | $25.83 | $19.25 | 137,721 |
| 2018-01-12 | $25.67 | $26.00 | $25.67 | $26.00 | $19.37 | 107,926 |
| 2018-01-11 | $25.36 | $25.68 | $25.36 | $25.65 | $19.11 | 82,732 |
| 2018-01-10 | $25.70 | $25.74 | $25.36 | $25.43 | $18.95 | 132,172 |
| 2018-01-09 | $25.85 | $25.96 | $25.72 | $25.76 | $19.19 | 127,547 |
| 2018-01-08 | $25.65 | $25.80 | $25.50 | $25.80 | $19.22 | 217,538 |
| 2018-01-05 | $25.31 | $25.52 | $25.25 | $25.41 | $18.93 | 409,871 |
| 2018-01-04 | $24.67 | $26.47 | $24.67 | $25.20 | $18.78 | 1,355,354 |
| 2018-01-03 | $24.05 | $24.21 | $23.90 | $24.12 | $17.97 | 121,128 |
| 2018-01-02 | $23.83 | $24.05 | $23.75 | $23.82 | $17.75 | 178,499 |
| 2017-12-29 | $23.36 | $23.45 | $23.29 | $23.38 | $17.42 | 102,504 |
| 2017-12-28 | $23.21 | $23.39 | $23.21 | $23.24 | $17.32 | 59,277 |
| 2017-12-27 | $23.09 | $23.19 | $23.08 | $23.08 | $17.20 | 125,971 |
| 2017-12-26 | $22.99 | $23.38 | $22.97 | $23.37 | $17.41 | 148,189 |
| 2017-12-22 | $22.91 | $23.02 | $22.91 | $22.97 | $17.12 | 102,171 |
| 2017-12-21 | $23.07 | $23.11 | $22.92 | $23.01 | $17.15 | 173,591 |
| 2017-12-20 | $23.90 | $24.16 | $23.90 | $24.09 | $17.07 | 105,431 |
| 2017-12-19 | $24.00 | $24.00 | $23.92 | $23.93 | $16.96 | 139,420 |
| 2017-12-18 | $23.79 | $23.88 | $23.69 | $23.85 | $16.90 | 166,582 |
| 2017-12-15 | $23.70 | $23.83 | $23.62 | $23.79 | $16.86 | 87,827 |
| 2017-12-14 | $23.65 | $23.82 | $23.62 | $23.81 | $16.87 | 78,288 |
| 2017-12-13 | $23.44 | $23.75 | $23.44 | $23.72 | $16.81 | 130,084 |
| 2017-12-12 | $23.45 | $23.45 | $23.30 | $23.37 | $16.56 | 83,027 |
| 2017-12-11 | $23.38 | $23.62 | $23.38 | $23.59 | $16.72 | 77,794 |
| 2017-12-08 | $23.35 | $23.41 | $23.25 | $23.29 | $16.51 | 62,109 |
| 2017-12-07 | $23.11 | $23.23 | $23.10 | $23.20 | $16.44 | 97,173 |
| 2017-12-06 | $23.30 | $23.40 | $23.24 | $23.25 | $16.48 | 177,313 |
| 2017-12-05 | $23.58 | $23.65 | $23.47 | $23.55 | $16.69 | 94,148 |
| 2017-12-04 | $23.53 | $23.72 | $23.48 | $23.71 | $16.80 | 139,999 |
| 2017-12-01 | $23.61 | $23.61 | $23.29 | $23.34 | $16.54 | 120,194 |
| 2017-11-30 | $23.80 | $23.80 | $23.65 | $23.69 | $16.79 | 123,730 |
| 2017-11-29 | $23.90 | $23.91 | $23.61 | $23.75 | $16.83 | 194,117 |
| 2017-11-28 | $23.84 | $23.95 | $23.81 | $23.95 | $16.97 | 116,173 |
| 2017-11-27 | $24.01 | $24.05 | $23.75 | $23.86 | $16.91 | 201,828 |
| 2017-11-24 | $24.27 | $24.27 | $24.11 | $24.20 | $17.15 | 123,271 |
| 2017-11-22 | $24.48 | $24.58 | $24.46 | $24.48 | $17.35 | 129,711 |
| 2017-11-21 | $24.21 | $24.56 | $24.21 | $24.43 | $17.31 | 178,384 |
| 2017-11-20 | $24.08 | $24.14 | $24.00 | $24.10 | $17.08 | 152,186 |
| 2017-11-17 | $24.19 | $24.19 | $24.01 | $24.08 | $17.07 | 60,988 |
| 2017-11-16 | $24.00 | $24.22 | $24.00 | $24.21 | $17.16 | 44,515 |
| 2017-11-15 | $23.88 | $23.89 | $23.83 | $23.88 | $16.92 | 78,456 |
| 2017-11-14 | $24.25 | $24.25 | $23.84 | $23.99 | $17.00 | 97,931 |
| 2017-11-13 | $24.40 | $24.40 | $24.24 | $24.31 | $17.23 | 87,402 |
| 2017-11-10 | $23.84 | $24.29 | $23.84 | $24.26 | $17.19 | 96,567 |
| 2017-11-09 | $24.08 | $24.09 | $23.80 | $23.85 | $16.90 | 121,264 |
| 2017-11-08 | $24.22 | $24.22 | $23.98 | $24.08 | $17.07 | 88,881 |
| 2017-11-07 | $24.08 | $24.27 | $24.04 | $24.24 | $17.18 | 80,255 |
| 2017-11-06 | $23.90 | $24.00 | $23.86 | $23.91 | $16.95 | 108,564 |
| 2017-11-03 | $24.04 | $24.09 | $23.80 | $23.90 | $16.94 | 132,789 |
| 2017-11-02 | $24.15 | $24.17 | $24.00 | $24.04 | $17.04 | 73,979 |
| 2017-11-01 | $24.36 | $24.36 | $24.09 | $24.12 | $17.09 | 65,992 |
| 2017-10-31 | $24.50 | $24.50 | $24.27 | $24.36 | $17.26 | 37,939 |
| 2017-10-30 | $24.45 | $24.48 | $24.26 | $24.46 | $17.34 | 102,859 |
| 2017-10-27 | $24.58 | $24.68 | $24.36 | $24.46 | $17.34 | 84,187 |
| 2017-10-26 | $24.39 | $24.63 | $24.35 | $24.57 | $17.41 | 84,275 |
| 2017-10-25 | $24.20 | $24.49 | $24.20 | $24.42 | $17.31 | 114,585 |
| 2017-10-24 | $24.29 | $24.46 | $24.19 | $24.21 | $17.16 | 127,759 |
| 2017-10-23 | $24.14 | $24.22 | $24.04 | $24.08 | $17.07 | 129,861 |
| 2017-10-20 | $24.11 | $24.27 | $24.00 | $24.08 | $17.07 | 146,948 |
| 2017-10-19 | $24.10 | $24.24 | $23.98 | $24.02 | $17.02 | 136,422 |
| 2017-10-18 | $24.27 | $24.30 | $24.13 | $24.23 | $17.17 | 111,801 |
| 2017-10-17 | $24.16 | $24.16 | $23.99 | $24.12 | $17.09 | 74,483 |
| 2017-10-16 | $24.39 | $24.39 | $24.15 | $24.16 | $17.12 | 85,024 |
| 2017-10-13 | $24.38 | $24.51 | $24.27 | $24.39 | $17.29 | 71,208 |
| 2017-10-12 | $24.19 | $24.37 | $24.10 | $24.33 | $17.24 | 122,381 |
| 2017-10-11 | $23.95 | $24.17 | $23.95 | $24.17 | $17.13 | 65,986 |
| 2017-10-10 | $24.20 | $24.20 | $23.92 | $23.96 | $16.98 | 178,855 |
| 2017-10-09 | $24.13 | $24.13 | $23.95 | $24.08 | $17.07 | 132,718 |
| 2017-10-06 | $23.67 | $24.08 | $23.67 | $24.03 | $17.03 | 186,332 |
| 2017-10-05 | $24.30 | $24.30 | $23.72 | $23.94 | $16.97 | 371,803 |
| 2017-10-04 | $24.24 | $24.33 | $24.04 | $24.30 | $17.22 | 234,658 |
| 2017-10-03 | $23.93 | $24.26 | $23.93 | $24.11 | $17.09 | 297,413 |
| 2017-10-02 | $24.00 | $24.00 | $23.59 | $23.82 | $16.88 | 264,026 |
| 2017-09-29 | $23.53 | $23.90 | $23.34 | $23.86 | $16.91 | 357,050 |
| 2017-09-28 | $23.07 | $23.09 | $22.91 | $23.03 | $16.32 | 108,829 |
| 2017-09-27 | $23.29 | $23.39 | $23.08 | $23.19 | $16.44 | 73,853 |
| 2017-09-26 | $23.37 | $23.37 | $23.26 | $23.29 | $16.51 | 50,255 |
| 2017-09-25 | $23.66 | $23.66 | $23.02 | $23.31 | $16.52 | 151,912 |
| 2017-09-22 | $23.29 | $23.87 | $23.25 | $23.85 | $16.90 | 266,097 |
| 2017-09-21 | $22.94 | $23.31 | $22.94 | $23.31 | $16.52 | 97,678 |
| 2017-09-20 | $22.84 | $23.11 | $22.70 | $23.07 | $16.35 | 122,931 |
| 2017-09-19 | $23.10 | $23.15 | $23.04 | $23.07 | $16.35 | 95,999 |
| 2017-09-18 | $23.13 | $23.20 | $23.09 | $23.15 | $16.41 | 70,757 |
| 2017-09-15 | $23.10 | $23.18 | $23.04 | $23.09 | $16.36 | 101,087 |
| 2017-09-14 | $23.03 | $23.20 | $23.00 | $23.14 | $16.40 | 66,577 |
| 2017-09-13 | $23.42 | $23.44 | $23.12 | $23.12 | $16.39 | 93,731 |
| 2017-09-12 | $23.60 | $23.60 | $23.47 | $23.48 | $16.64 | 33,505 |
| 2017-09-11 | $23.61 | $23.70 | $23.39 | $23.55 | $16.69 | 133,169 |
| 2017-09-08 | $23.63 | $23.78 | $23.53 | $23.58 | $16.71 | 45,440 |
| 2017-09-07 | $23.43 | $23.80 | $23.43 | $23.63 | $16.75 | 135,751 |
| 2017-09-06 | $23.27 | $23.47 | $23.26 | $23.39 | $16.58 | 81,207 |
| 2017-09-05 | $23.15 | $23.49 | $23.01 | $23.27 | $16.49 | 149,166 |
| 2017-09-01 | $22.87 | $23.50 | $22.86 | $23.20 | $16.44 | 166,696 |
| 2017-08-31 | $22.93 | $23.04 | $22.83 | $22.85 | $16.19 | 128,104 |
| 2017-08-30 | $22.97 | $23.07 | $22.79 | $22.93 | $16.25 | 100,737 |
| 2017-08-29 | $22.62 | $22.90 | $22.60 | $22.82 | $16.17 | 126,926 |
| 2017-08-28 | $22.64 | $22.84 | $22.64 | $22.67 | $16.07 | 111,781 |
| 2017-08-25 | $22.27 | $22.69 | $22.27 | $22.48 | $15.93 | 190,275 |
| 2017-08-24 | $22.02 | $22.20 | $22.00 | $22.14 | $15.69 | 74,318 |
| 2017-08-23 | $22.18 | $22.30 | $22.13 | $22.14 | $15.69 | 130,393 |
| 2017-08-22 | $22.17 | $22.24 | $22.05 | $22.24 | $15.76 | 119,495 |
| 2017-08-21 | $21.82 | $22.06 | $21.81 | $22.00 | $15.59 | 100,100 |
| 2017-08-18 | $21.60 | $21.88 | $21.58 | $21.78 | $15.44 | 103,843 |
| 2017-08-17 | $21.96 | $22.00 | $21.62 | $21.64 | $15.34 | 130,694 |
| 2017-08-16 | $21.66 | $22.01 | $21.66 | $22.01 | $15.60 | 142,996 |
| 2017-08-15 | $21.70 | $21.77 | $21.65 | $21.68 | $15.36 | 123,932 |
| 2017-08-14 | $21.40 | $21.80 | $21.40 | $21.68 | $15.36 | 117,237 |
| 2017-08-11 | $21.02 | $21.39 | $21.02 | $21.37 | $15.15 | 108,222 |
| 2017-08-10 | $21.46 | $21.54 | $21.15 | $21.23 | $15.05 | 300,028 |
| 2017-08-09 | $21.60 | $21.77 | $21.60 | $21.62 | $15.32 | 175,270 |
| 2017-08-08 | $21.66 | $21.83 | $21.63 | $21.81 | $15.46 | 133,156 |
| 2017-08-07 | $21.46 | $21.66 | $21.42 | $21.59 | $15.30 | 143,564 |
| 2017-08-04 | $21.81 | $21.84 | $21.33 | $21.45 | $15.20 | 391,035 |
| 2017-08-03 | $22.10 | $22.11 | $21.82 | $21.87 | $15.50 | 163,300 |
| 2017-08-02 | $22.15 | $22.18 | $22.10 | $22.10 | $15.66 | 72,383 |
| 2017-08-01 | $22.28 | $22.28 | $22.06 | $22.18 | $15.72 | 138,109 |
| 2017-07-31 | $22.31 | $22.35 | $22.10 | $22.28 | $15.79 | 124,414 |
| 2017-07-28 | $22.19 | $22.35 | $22.10 | $22.35 | $15.84 | 89,397 |
| 2017-07-27 | $22.29 | $22.29 | $22.04 | $22.06 | $15.63 | 137,446 |
| 2017-07-26 | $22.22 | $22.30 | $22.09 | $22.23 | $15.75 | 109,240 |
| 2017-07-25 | $22.25 | $22.34 | $22.14 | $22.22 | $15.75 | 114,215 |
| 2017-07-24 | $22.24 | $22.37 | $22.19 | $22.21 | $15.74 | 119,414 |
| 2017-07-21 | $22.15 | $22.33 | $22.11 | $22.24 | $15.76 | 100,209 |
| 2017-07-20 | $22.20 | $22.26 | $22.06 | $22.19 | $15.73 | 115,897 |
| 2017-07-19 | $22.23 | $22.32 | $22.10 | $22.19 | $15.73 | 538,678 |
| 2017-07-18 | $22.25 | $22.28 | $21.87 | $21.98 | $15.58 | 197,457 |
| 2017-07-17 | $22.50 | $22.50 | $22.11 | $22.23 | $15.75 | 217,290 |
| 2017-07-14 | $22.49 | $22.67 | $22.33 | $22.50 | $15.95 | 204,578 |
| 2017-07-13 | $22.20 | $22.54 | $22.10 | $22.47 | $15.92 | 173,376 |
| 2017-07-12 | $22.24 | $22.31 | $22.10 | $22.27 | $15.78 | 168,085 |
| 2017-07-11 | $22.03 | $22.43 | $22.03 | $22.18 | $15.72 | 173,189 |
| 2017-07-10 | $22.44 | $22.49 | $21.98 | $22.10 | $15.66 | 309,704 |
| 2017-07-07 | $22.40 | $22.56 | $22.30 | $22.44 | $15.90 | 122,625 |
| 2017-07-06 | $22.48 | $22.48 | $22.26 | $22.36 | $15.85 | 102,713 |
| 2017-07-05 | $22.40 | $22.81 | $22.40 | $22.62 | $16.03 | 140,065 |
| 2017-07-03 | $22.43 | $22.48 | $22.33 | $22.46 | $15.92 | 142,060 |
| 2017-06-30 | $22.36 | $22.48 | $22.30 | $22.37 | $15.85 | 127,240 |
| 2017-06-29 | $22.57 | $22.62 | $22.16 | $22.37 | $15.85 | 121,126 |
| 2017-06-28 | $22.08 | $22.60 | $22.01 | $22.57 | $16.00 | 178,047 |
| 2017-06-27 | $22.35 | $22.63 | $22.11 | $22.15 | $15.67 | 244,702 |
| 2017-06-26 | $22.30 | $22.72 | $22.15 | $22.35 | $15.82 | 423,391 |
| 2017-06-23 | $22.96 | $22.97 | $22.19 | $22.25 | $15.75 | 807,575 |
| 2017-06-22 | $23.25 | $23.95 | $23.15 | $23.36 | $16.53 | 471,876 |
| 2017-06-21 | $24.00 | $24.00 | $22.91 | $23.00 | $16.28 | 465,478 |
| 2017-06-20 | $24.35 | $24.70 | $23.41 | $23.50 | $16.63 | 991,588 |
| 2017-06-19 | $22.55 | $23.70 | $22.47 | $23.01 | $16.28 | 715,071 |
| 2017-06-16 | $21.58 | $21.77 | $21.48 | $21.70 | $15.36 | 92,846 |
| 2017-06-15 | $21.84 | $21.84 | $21.42 | $21.64 | $15.31 | 231,742 |
| 2017-06-14 | $22.05 | $22.13 | $21.81 | $21.92 | $15.51 | 159,497 |
| 2017-06-13 | $22.30 | $22.51 | $22.11 | $22.12 | $15.65 | 138,757 |
| 2017-06-12 | $22.77 | $22.78 | $22.09 | $22.33 | $15.80 | 283,795 |
| 2017-06-09 | $22.65 | $23.70 | $22.60 | $22.75 | $16.10 | 435,574 |
| 2017-06-08 | $21.61 | $22.39 | $21.50 | $22.32 | $15.79 | 297,737 |
| 2017-06-07 | $21.09 | $21.40 | $21.09 | $21.40 | $15.14 | 196,610 |
| 2017-06-06 | $20.96 | $21.00 | $20.92 | $20.94 | $14.82 | 48,022 |
| 2017-06-05 | $20.95 | $21.03 | $20.77 | $20.96 | $14.83 | 81,271 |
| 2017-06-02 | $20.97 | $21.13 | $20.87 | $21.13 | $14.95 | 60,588 |
| 2017-06-01 | $20.76 | $21.22 | $20.76 | $20.88 | $14.78 | 112,492 |
| 2017-05-31 | $20.80 | $20.81 | $20.60 | $20.64 | $14.61 | 162,444 |
| 2017-05-30 | $20.99 | $20.99 | $20.75 | $20.76 | $14.69 | 79,911 |
| 2017-05-26 | $20.99 | $20.99 | $20.83 | $20.89 | $14.78 | 56,375 |
| 2017-05-25 | $20.80 | $20.99 | $20.66 | $20.93 | $14.81 | 102,275 |
| 2017-05-24 | $20.80 | $20.82 | $20.50 | $20.65 | $14.61 | 123,349 |
| 2017-05-23 | $20.90 | $20.90 | $20.78 | $20.82 | $14.73 | 53,553 |
| 2017-05-22 | $20.84 | $20.97 | $20.80 | $20.83 | $14.74 | 151,910 |
| 2017-05-19 | $20.42 | $21.00 | $20.39 | $20.68 | $14.63 | 166,684 |
| 2017-05-18 | $20.02 | $20.47 | $20.02 | $20.33 | $14.39 | 118,146 |
| 2017-05-17 | $21.01 | $21.09 | $19.96 | $20.23 | $14.32 | 239,916 |
| 2017-05-16 | $20.55 | $21.35 | $20.55 | $21.17 | $14.98 | 241,834 |
| 2017-05-15 | $20.10 | $20.68 | $20.01 | $20.52 | $14.52 | 175,041 |
| 2017-05-12 | $20.10 | $20.10 | $19.93 | $19.96 | $14.12 | 106,773 |
| 2017-05-11 | $20.18 | $20.28 | $19.97 | $19.99 | $14.15 | 127,935 |
| 2017-05-10 | $20.03 | $20.20 | $19.96 | $20.04 | $14.18 | 227,506 |
| 2017-05-09 | $19.98 | $20.10 | $19.90 | $19.92 | $14.10 | 175,802 |
| 2017-05-08 | $19.83 | $20.33 | $19.76 | $19.80 | $14.01 | 284,733 |
| 2017-05-05 | $19.50 | $19.67 | $19.42 | $19.67 | $13.92 | 118,588 |
| 2017-05-04 | $19.75 | $19.75 | $19.53 | $19.60 | $13.87 | 164,632 |
| 2017-05-03 | $19.76 | $19.82 | $19.70 | $19.74 | $13.97 | 80,177 |
| 2017-05-02 | $19.80 | $19.87 | $19.72 | $19.87 | $14.06 | 120,001 |
| 2017-05-01 | $19.51 | $19.79 | $19.51 | $19.79 | $14.00 | 75,271 |
| 2017-04-28 | $19.50 | $19.57 | $19.47 | $19.56 | $13.84 | 69,426 |
| 2017-04-27 | $19.40 | $19.49 | $19.40 | $19.49 | $13.79 | 40,426 |
| 2017-04-26 | $19.41 | $19.48 | $19.38 | $19.38 | $13.71 | 45,256 |
| 2017-04-25 | $19.39 | $19.51 | $19.32 | $19.32 | $13.67 | 76,792 |
| 2017-04-24 | $19.50 | $19.51 | $19.42 | $19.44 | $13.76 | 77,026 |
| 2017-04-21 | $19.46 | $19.52 | $19.43 | $19.52 | $13.81 | 37,665 |
| 2017-04-20 | $19.35 | $19.52 | $19.34 | $19.48 | $13.78 | 55,571 |
| 2017-04-19 | $19.19 | $19.34 | $19.19 | $19.22 | $13.60 | 83,772 |
| 2017-04-18 | $19.25 | $19.38 | $19.19 | $19.21 | $13.59 | 80,953 |
| 2017-04-17 | $19.36 | $19.40 | $19.25 | $19.39 | $13.72 | 100,144 |
| 2017-04-13 | $19.34 | $19.44 | $19.34 | $19.35 | $13.69 | 78,000 |
| 2017-04-12 | $19.40 | $19.43 | $19.30 | $19.30 | $13.66 | 119,130 |
| 2017-04-11 | $19.30 | $19.43 | $19.26 | $19.38 | $13.71 | 206,461 |
| 2017-04-10 | $19.40 | $19.40 | $19.33 | $19.39 | $13.72 | 174,642 |
| 2017-04-07 | $19.52 | $19.60 | $19.39 | $19.46 | $13.77 | 124,348 |
| 2017-04-06 | $19.48 | $19.54 | $19.37 | $19.54 | $13.83 | 78,920 |
| 2017-04-05 | $19.70 | $19.71 | $19.44 | $19.49 | $13.79 | 218,831 |
| 2017-04-04 | $19.56 | $19.60 | $19.50 | $19.55 | $13.83 | 83,954 |
| 2017-04-03 | $19.32 | $19.58 | $19.31 | $19.56 | $13.84 | 111,060 |
| 2017-03-31 | $19.01 | $19.23 | $19.00 | $19.22 | $13.60 | 101,159 |
| 2017-03-30 | $19.00 | $19.09 | $18.94 | $19.00 | $13.45 | 95,834 |
| 2017-03-29 | $18.95 | $19.11 | $18.93 | $19.09 | $13.51 | 69,970 |
| 2017-03-28 | $19.00 | $19.20 | $19.00 | $19.03 | $13.47 | 90,023 |
| 2017-03-27 | $19.06 | $19.09 | $19.00 | $19.09 | $13.51 | 84,342 |
| 2017-03-24 | $19.06 | $19.18 | $19.04 | $19.11 | $13.52 | 120,619 |
| 2017-03-23 | $18.80 | $19.09 | $18.80 | $19.09 | $13.51 | 140,694 |
| 2017-03-22 | $18.71 | $18.85 | $18.69 | $18.82 | $13.32 | 79,302 |
| 2017-03-21 | $18.67 | $18.74 | $18.61 | $18.64 | $13.19 | 90,789 |
| 2017-03-20 | $18.46 | $18.64 | $18.46 | $18.57 | $13.14 | 36,424 |
| 2017-03-17 | $18.54 | $18.60 | $18.41 | $18.45 | $13.06 | 102,746 |
| 2017-03-16 | $18.64 | $18.70 | $18.60 | $18.65 | $13.20 | 99,776 |
| 2017-03-15 | $18.51 | $18.65 | $18.49 | $18.64 | $13.19 | 104,879 |
| 2017-03-14 | $18.48 | $18.54 | $18.35 | $18.50 | $13.09 | 183,835 |
| 2017-03-13 | $18.35 | $18.40 | $18.33 | $18.37 | $13.00 | 66,976 |
| 2017-03-10 | $18.29 | $18.34 | $18.17 | $18.26 | $12.92 | 52,260 |
| 2017-03-09 | $18.32 | $18.34 | $18.14 | $18.27 | $12.93 | 70,002 |
| 2017-03-08 | $18.49 | $18.50 | $18.35 | $18.39 | $13.01 | 75,916 |
| 2017-03-07 | $18.30 | $18.44 | $18.27 | $18.44 | $13.05 | 171,627 |
| 2017-03-06 | $18.32 | $18.35 | $18.16 | $18.26 | $12.92 | 208,039 |
| 2017-03-03 | $18.30 | $18.38 | $18.27 | $18.36 | $12.99 | 45,479 |
| 2017-03-02 | $18.50 | $18.50 | $18.29 | $18.40 | $13.02 | 72,249 |
| 2017-03-01 | $18.54 | $18.60 | $18.51 | $18.58 | $13.15 | 54,001 |
| 2017-02-28 | $18.41 | $18.55 | $18.41 | $18.54 | $13.12 | 46,373 |
| 2017-02-27 | $18.51 | $18.52 | $18.45 | $18.49 | $13.08 | 43,527 |
| 2017-02-24 | $18.52 | $18.59 | $18.48 | $18.52 | $13.11 | 78,564 |
| 2017-02-23 | $18.60 | $18.65 | $18.52 | $18.52 | $13.11 | 63,740 |
| 2017-02-22 | $18.67 | $18.69 | $18.53 | $18.62 | $13.18 | 70,450 |
| 2017-02-21 | $18.40 | $18.60 | $18.35 | $18.60 | $13.16 | 164,645 |
| 2017-02-17 | $18.30 | $18.34 | $18.26 | $18.32 | $12.96 | 36,941 |
| 2017-02-16 | $18.37 | $18.40 | $18.33 | $18.35 | $12.99 | 43,190 |
| 2017-02-15 | $18.29 | $18.40 | $18.26 | $18.40 | $13.02 | 47,658 |
| 2017-02-14 | $18.43 | $18.44 | $18.25 | $18.32 | $12.96 | 78,358 |
| 2017-02-13 | $18.27 | $18.37 | $18.27 | $18.34 | $12.98 | 51,968 |
| 2017-02-10 | $18.35 | $18.39 | $18.24 | $18.24 | $12.91 | 110,431 |
| 2017-02-09 | $18.25 | $18.30 | $18.25 | $18.26 | $12.92 | 47,511 |
| 2017-02-08 | $18.24 | $18.28 | $18.14 | $18.19 | $12.87 | 83,629 |
| 2017-02-07 | $18.04 | $18.24 | $18.04 | $18.15 | $12.84 | 97,499 |
| 2017-02-06 | $18.10 | $18.10 | $18.00 | $18.04 | $12.77 | 82,241 |
| 2017-02-03 | $18.04 | $18.07 | $17.96 | $18.07 | $12.79 | 110,584 |
| 2017-02-02 | $17.99 | $18.17 | $17.98 | $18.04 | $12.77 | 127,291 |
| 2017-02-01 | $17.93 | $18.00 | $17.93 | $17.98 | $12.72 | 46,438 |
| 2017-01-31 | $17.83 | $18.07 | $17.83 | $18.01 | $12.74 | 72,195 |
| 2017-01-30 | $18.00 | $18.11 | $17.85 | $18.01 | $12.74 | 242,241 |
| 2017-01-27 | $18.09 | $18.26 | $18.01 | $18.04 | $12.77 | 48,436 |
| 2017-01-26 | $18.05 | $18.10 | $17.94 | $18.08 | $12.79 | 70,043 |
| 2017-01-25 | $17.77 | $18.15 | $17.77 | $18.01 | $12.74 | 64,390 |
| 2017-01-24 | $17.59 | $17.77 | $17.55 | $17.72 | $12.54 | 182,031 |
| 2017-01-23 | $17.67 | $17.69 | $17.60 | $17.67 | $12.50 | 101,041 |
| 2017-01-20 | $17.65 | $17.68 | $17.56 | $17.66 | $12.50 | 55,677 |
| 2017-01-19 | $17.47 | $17.65 | $17.43 | $17.64 | $12.48 | 128,699 |
| 2017-01-18 | $17.40 | $17.57 | $17.36 | $17.49 | $12.38 | 78,989 |
| 2017-01-17 | $17.44 | $17.45 | $17.33 | $17.39 | $12.31 | 110,167 |
| 2017-01-13 | $17.36 | $17.45 | $17.30 | $17.36 | $12.28 | 51,513 |
| 2017-01-12 | $17.36 | $17.43 | $17.30 | $17.43 | $12.33 | 53,170 |
| 2017-01-11 | $17.38 | $17.44 | $17.30 | $17.40 | $12.31 | 89,489 |
| 2017-01-10 | $17.44 | $17.55 | $17.40 | $17.47 | $12.36 | 95,797 |
| 2017-01-09 | $17.44 | $17.46 | $17.40 | $17.44 | $12.34 | 54,717 |
| 2017-01-06 | $17.62 | $17.67 | $17.35 | $17.42 | $12.33 | 120,353 |
| 2017-01-05 | $17.52 | $17.78 | $17.52 | $17.74 | $12.55 | 128,857 |
| 2017-01-04 | $17.50 | $17.65 | $17.50 | $17.55 | $12.42 | 104,237 |
| 2017-01-03 | $17.13 | $17.45 | $17.13 | $17.45 | $12.35 | 94,701 |
| 2016-12-30 | $17.15 | $17.15 | $16.94 | $16.99 | $12.02 | 163,261 |
| 2016-12-29 | $17.14 | $17.15 | $17.01 | $17.05 | $12.07 | 122,996 |
| 2016-12-28 | $17.15 | $17.16 | $17.00 | $17.05 | $12.07 | 192,929 |
| 2016-12-27 | $17.05 | $17.12 | $16.99 | $17.12 | $12.11 | 292,026 |
| 2016-12-23 | $17.09 | $17.14 | $17.02 | $17.04 | $12.06 | 199,591 |
| 2016-12-22 | $17.40 | $17.45 | $17.10 | $17.16 | $12.14 | 73,146 |
| 2016-12-21 | $17.21 | $17.46 | $17.12 | $17.42 | $12.33 | 135,165 |
| 2016-12-20 | $17.20 | $17.20 | $17.05 | $17.08 | $12.09 | 168,992 |
| 2016-12-19 | $17.13 | $17.24 | $17.04 | $17.23 | $12.19 | 115,265 |
| 2016-12-16 | $17.07 | $17.12 | $16.98 | $17.10 | $12.10 | 130,731 |
| 2016-12-15 | $17.30 | $17.32 | $17.11 | $17.12 | $12.11 | 142,140 |
| 2016-12-14 | $17.40 | $17.59 | $17.35 | $17.37 | $12.29 | 71,627 |
| 2016-12-13 | $17.63 | $17.70 | $17.43 | $17.46 | $12.36 | 152,682 |
| 2016-12-12 | $17.82 | $17.86 | $17.60 | $17.61 | $12.46 | 157,876 |
| 2016-12-09 | $18.08 | $18.15 | $18.03 | $18.15 | $12.84 | 49,851 |
| 2016-12-08 | $18.08 | $18.16 | $18.01 | $18.07 | $12.79 | 90,368 |
| 2016-12-07 | $18.02 | $18.37 | $18.00 | $18.18 | $12.86 | 186,343 |
| 2016-12-06 | $18.16 | $18.16 | $17.92 | $17.92 | $12.68 | 155,513 |
| 2016-12-05 | $18.45 | $18.50 | $18.13 | $18.26 | $12.92 | 125,683 |
| 2016-12-02 | $18.49 | $18.55 | $18.40 | $18.48 | $13.08 | 70,247 |
| 2016-12-01 | $18.42 | $18.65 | $18.42 | $18.60 | $13.16 | 75,784 |
| 2016-11-30 | $18.62 | $18.71 | $18.29 | $18.41 | $13.03 | 97,629 |
| 2016-11-29 | $18.36 | $18.62 | $18.31 | $18.62 | $13.18 | 277,120 |
| 2016-11-28 | $18.25 | $18.50 | $18.19 | $18.36 | $12.99 | 133,807 |
| 2016-11-25 | $18.12 | $18.25 | $18.02 | $18.18 | $12.86 | 279,627 |
| 2016-11-23 | $18.03 | $18.05 | $17.82 | $17.94 | $12.70 | 50,789 |
| 2016-11-22 | $18.14 | $18.20 | $17.92 | $18.06 | $12.78 | 90,862 |
| 2016-11-21 | $18.02 | $18.21 | $18.02 | $18.05 | $12.77 | 151,743 |
| 2016-11-18 | $17.95 | $17.95 | $17.82 | $17.84 | $12.62 | 93,300 |
| 2016-11-17 | $17.90 | $18.10 | $17.90 | $17.95 | $12.70 | 52,316 |
| 2016-11-16 | $17.91 | $17.98 | $17.91 | $17.95 | $12.70 | 65,485 |
| 2016-11-15 | $17.84 | $17.98 | $17.71 | $17.91 | $12.67 | 131,333 |
| 2016-11-14 | $17.95 | $17.96 | $17.26 | $17.72 | $12.54 | 167,006 |
| 2016-11-11 | $17.86 | $18.01 | $17.62 | $18.01 | $12.74 | 118,925 |
| 2016-11-10 | $18.08 | $18.16 | $17.64 | $17.81 | $12.60 | 167,504 |
| 2016-11-09 | $17.93 | $18.16 | $17.76 | $18.04 | $12.77 | 119,617 |
| 2016-11-08 | $18.24 | $18.24 | $17.80 | $18.07 | $12.79 | 97,947 |
| 2016-11-07 | $18.16 | $18.35 | $18.12 | $18.30 | $12.95 | 133,243 |
| 2016-11-04 | $17.95 | $18.08 | $17.86 | $18.06 | $12.78 | 53,837 |
| 2016-11-03 | $17.99 | $18.10 | $17.96 | $17.98 | $12.72 | 49,238 |
| 2016-11-02 | $18.00 | $18.10 | $17.89 | $17.90 | $12.67 | 89,394 |
| 2016-11-01 | $18.25 | $18.26 | $18.10 | $18.11 | $12.82 | 52,579 |
| 2016-10-31 | $18.15 | $18.20 | $18.05 | $18.05 | $12.77 | 50,065 |
| 2016-10-28 | $18.20 | $18.25 | $18.14 | $18.20 | $12.88 | 53,939 |
| 2016-10-27 | $18.29 | $18.32 | $18.20 | $18.24 | $12.91 | 37,681 |
| 2016-10-26 | $18.17 | $18.32 | $18.10 | $18.27 | $12.93 | 69,296 |
| 2016-10-25 | $18.12 | $18.27 | $18.10 | $18.18 | $12.86 | 52,717 |
| 2016-10-24 | $18.22 | $18.34 | $18.13 | $18.13 | $12.83 | 90,464 |
| 2016-10-21 | $18.15 | $18.21 | $18.10 | $18.21 | $12.89 | 63,312 |
| 2016-10-20 | $18.05 | $18.24 | $18.01 | $18.13 | $12.83 | 65,747 |
| 2016-10-19 | $18.03 | $18.18 | $17.96 | $18.13 | $12.83 | 67,225 |
| 2016-10-18 | $17.86 | $18.16 | $17.86 | $18.07 | $12.79 | 127,563 |
| 2016-10-17 | $18.07 | $18.08 | $17.70 | $17.71 | $12.53 | 108,859 |
| 2016-10-14 | $18.19 | $18.35 | $18.16 | $18.21 | $12.89 | 57,372 |
| 2016-10-13 | $18.13 | $18.24 | $18.05 | $18.21 | $12.89 | 107,426 |
| 2016-10-12 | $18.20 | $18.34 | $18.16 | $18.30 | $12.95 | 74,702 |
| 2016-10-11 | $18.47 | $18.47 | $18.16 | $18.23 | $12.90 | 198,966 |
| 2016-10-10 | $18.46 | $18.56 | $18.43 | $18.52 | $13.11 | 53,398 |
| 2016-10-07 | $18.45 | $18.49 | $18.25 | $18.33 | $12.97 | 106,017 |
| 2016-10-06 | $18.69 | $18.70 | $18.30 | $18.49 | $13.08 | 86,535 |
| 2016-10-05 | $18.69 | $18.72 | $18.48 | $18.60 | $13.16 | 87,928 |
| 2016-10-04 | $18.53 | $18.62 | $18.46 | $18.61 | $13.17 | 77,047 |
| 2016-10-03 | $18.70 | $18.84 | $18.32 | $18.41 | $13.03 | 186,917 |
| 2016-09-30 | $18.54 | $18.70 | $18.51 | $18.70 | $13.23 | 111,675 |
| 2016-09-29 | $18.70 | $18.70 | $18.32 | $18.36 | $12.99 | 151,380 |
| 2016-09-28 | $18.63 | $18.74 | $18.51 | $18.72 | $13.25 | 193,684 |
| 2016-09-27 | $19.35 | $19.35 | $19.25 | $19.33 | $13.12 | 69,871 |
| 2016-09-26 | $19.33 | $19.50 | $19.29 | $19.29 | $13.09 | 99,405 |
| 2016-09-23 | $19.50 | $19.61 | $19.42 | $19.49 | $13.23 | 180,013 |
| 2016-09-22 | $19.73 | $19.73 | $19.40 | $19.48 | $13.22 | 226,158 |
| 2016-09-21 | $19.59 | $19.60 | $19.47 | $19.55 | $13.27 | 161,088 |
| 2016-09-20 | $19.60 | $19.60 | $19.44 | $19.44 | $13.19 | 222,348 |
| 2016-09-19 | $19.50 | $19.67 | $19.44 | $19.50 | $13.24 | 335,035 |
| 2016-09-16 | $19.49 | $19.49 | $19.26 | $19.38 | $13.15 | 182,629 |
| 2016-09-15 | $19.22 | $19.49 | $19.00 | $19.31 | $13.11 | 281,479 |
| 2016-09-14 | $18.37 | $18.72 | $18.37 | $18.67 | $12.67 | 129,832 |
| 2016-09-13 | $18.81 | $18.89 | $18.18 | $18.30 | $12.42 | 246,598 |
| 2016-09-12 | $19.02 | $19.09 | $18.87 | $18.98 | $12.88 | 127,747 |
| 2016-09-09 | $19.62 | $19.65 | $19.04 | $19.19 | $13.03 | 170,695 |
| 2016-09-08 | $19.54 | $19.69 | $19.51 | $19.64 | $13.33 | 163,530 |
| 2016-09-07 | $19.49 | $19.57 | $19.31 | $19.45 | $13.20 | 143,349 |
| 2016-09-06 | $19.37 | $19.38 | $19.26 | $19.31 | $13.11 | 97,737 |
| 2016-09-02 | $19.23 | $19.27 | $19.12 | $19.20 | $13.03 | 55,991 |
| 2016-09-01 | $19.05 | $19.20 | $19.03 | $19.05 | $12.93 | 90,690 |
| 2016-08-31 | $19.08 | $19.22 | $19.06 | $19.06 | $12.94 | 114,117 |
| 2016-08-30 | $19.11 | $19.15 | $19.05 | $19.06 | $12.94 | 72,652 |
| 2016-08-29 | $18.94 | $19.20 | $18.94 | $19.15 | $13.00 | 84,854 |
| 2016-08-26 | $19.01 | $19.01 | $18.91 | $18.98 | $12.88 | 77,021 |
| 2016-08-25 | $18.96 | $19.10 | $18.80 | $18.91 | $12.84 | 61,783 |
| 2016-08-24 | $19.03 | $19.13 | $19.01 | $19.11 | $12.97 | 97,238 |
| 2016-08-23 | $18.98 | $19.04 | $18.93 | $19.02 | $12.91 | 136,720 |
| 2016-08-22 | $18.81 | $18.92 | $18.75 | $18.89 | $12.82 | 301,612 |
| 2016-08-19 | $18.84 | $18.84 | $18.68 | $18.82 | $12.77 | 78,064 |
| 2016-08-18 | $18.84 | $18.95 | $18.82 | $18.89 | $12.82 | 108,220 |
| 2016-08-17 | $18.83 | $18.88 | $18.71 | $18.77 | $12.74 | 151,074 |
| 2016-08-16 | $19.03 | $19.08 | $18.82 | $18.93 | $12.85 | 174,573 |
| 2016-08-15 | $18.78 | $19.09 | $18.78 | $19.05 | $12.93 | 222,242 |
| 2016-08-12 | $18.49 | $18.55 | $18.32 | $18.41 | $12.50 | 118,229 |
| 2016-08-11 | $18.28 | $18.39 | $18.28 | $18.34 | $12.45 | 102,324 |
| 2016-08-10 | $18.40 | $18.40 | $18.26 | $18.26 | $12.39 | 78,235 |
| 2016-08-09 | $18.45 | $18.48 | $18.32 | $18.41 | $12.50 | 128,666 |
| 2016-08-08 | $18.37 | $18.42 | $18.30 | $18.34 | $12.45 | 80,285 |
| 2016-08-05 | $18.26 | $18.41 | $18.20 | $18.36 | $12.46 | 114,761 |
| 2016-08-04 | $18.35 | $18.40 | $18.28 | $18.30 | $12.42 | 139,031 |
| 2016-08-03 | $18.29 | $18.37 | $18.20 | $18.26 | $12.39 | 81,941 |
| 2016-08-02 | $18.18 | $18.39 | $18.18 | $18.33 | $12.44 | 191,901 |
| 2016-08-01 | $18.32 | $18.46 | $18.24 | $18.25 | $12.39 | 154,844 |
| 2016-07-29 | $18.32 | $18.59 | $18.32 | $18.45 | $12.52 | 123,690 |
| 2016-07-28 | $18.22 | $18.30 | $18.20 | $18.23 | $12.37 | 58,433 |
| 2016-07-27 | $18.15 | $18.29 | $18.08 | $18.13 | $12.31 | 153,909 |
| 2016-07-26 | $18.31 | $18.41 | $18.22 | $18.28 | $12.41 | 175,553 |
| 2016-07-25 | $18.14 | $18.18 | $17.94 | $18.15 | $12.32 | 145,556 |
| 2016-07-22 | $18.15 | $18.25 | $18.08 | $18.13 | $12.31 | 132,324 |
| 2016-07-21 | $18.16 | $18.29 | $18.12 | $18.17 | $12.33 | 105,219 |
| 2016-07-20 | $18.08 | $18.22 | $18.05 | $18.22 | $12.37 | 133,643 |
| 2016-07-19 | $18.15 | $18.23 | $18.02 | $18.05 | $12.25 | 119,151 |
| 2016-07-18 | $18.08 | $18.23 | $18.02 | $18.19 | $12.35 | 236,019 |
| 2016-07-15 | $18.25 | $18.25 | $17.95 | $18.09 | $12.28 | 98,334 |
| 2016-07-14 | $18.06 | $18.21 | $18.04 | $18.16 | $12.33 | 158,980 |
| 2016-07-13 | $18.14 | $18.28 | $18.00 | $18.00 | $12.22 | 186,641 |
| 2016-07-12 | $18.02 | $18.26 | $18.01 | $18.19 | $12.35 | 312,934 |
| 2016-07-11 | $17.84 | $17.95 | $17.70 | $17.85 | $12.12 | 201,117 |
| 2016-07-08 | $17.78 | $17.97 | $17.70 | $17.81 | $12.09 | 225,557 |
| 2016-07-07 | $17.55 | $17.71 | $17.53 | $17.63 | $11.97 | 236,344 |
| 2016-07-06 | $17.36 | $17.70 | $17.36 | $17.65 | $11.98 | 142,175 |
| 2016-07-05 | $17.28 | $17.49 | $17.28 | $17.43 | $11.83 | 175,464 |
| 2016-07-01 | $17.90 | $17.99 | $17.16 | $17.33 | $11.76 | 193,287 |
| 2016-06-30 | $17.75 | $18.05 | $17.51 | $17.86 | $12.12 | 235,979 |
| 2016-06-29 | $17.86 | $18.05 | $17.75 | $17.98 | $12.20 | 257,394 |
| 2016-06-28 | $17.31 | $17.60 | $17.30 | $17.56 | $11.92 | 191,751 |
| 2016-06-27 | $17.04 | $17.13 | $16.87 | $17.00 | $11.54 | 161,734 |
| 2016-06-24 | $16.86 | $17.38 | $16.75 | $16.91 | $11.48 | 388,428 |
| 2016-06-23 | $17.44 | $17.71 | $17.35 | $17.66 | $11.99 | 161,398 |
| 2016-06-22 | $17.35 | $17.46 | $17.31 | $17.35 | $11.78 | 151,001 |
| 2016-06-21 | $17.28 | $17.36 | $17.20 | $17.34 | $11.77 | 174,247 |
| 2016-06-20 | $17.24 | $17.49 | $17.10 | $17.33 | $11.76 | 216,292 |
| 2016-06-17 | $16.84 | $17.09 | $16.80 | $17.05 | $11.57 | 214,411 |
| 2016-06-16 | $16.85 | $16.96 | $16.65 | $16.91 | $11.48 | 336,057 |
| 2016-06-15 | $17.01 | $17.19 | $16.85 | $16.85 | $11.44 | 278,132 |
| 2016-06-14 | $16.99 | $17.07 | $16.89 | $17.00 | $11.54 | 215,490 |
| 2016-06-13 | $17.08 | $17.11 | $16.83 | $16.87 | $11.45 | 212,528 |
| 2016-06-10 | $17.27 | $17.36 | $17.04 | $17.25 | $11.71 | 301,145 |
| 2016-06-09 | $17.53 | $17.55 | $17.37 | $17.40 | $11.81 | 167,720 |
| 2016-06-08 | $17.58 | $17.69 | $17.50 | $17.54 | $11.91 | 126,587 |
| 2016-06-07 | $17.49 | $17.67 | $17.46 | $17.54 | $11.91 | 104,970 |
| 2016-06-06 | $17.36 | $17.49 | $17.30 | $17.42 | $11.82 | 149,775 |
| 2016-06-03 | $17.32 | $17.42 | $17.12 | $17.38 | $11.80 | 152,632 |
| 2016-06-02 | $17.11 | $17.38 | $17.07 | $17.28 | $11.73 | 125,058 |
| 2016-06-01 | $17.24 | $17.28 | $17.07 | $17.14 | $11.63 | 105,854 |
| 2016-05-31 | $17.29 | $17.37 | $17.15 | $17.29 | $11.74 | 215,699 |
| 2016-05-27 | $16.94 | $16.94 | $16.80 | $16.82 | $11.42 | 175,922 |
| 2016-05-26 | $16.87 | $16.95 | $16.71 | $16.82 | $11.42 | 101,520 |
| 2016-05-25 | $17.04 | $17.15 | $16.83 | $16.94 | $11.50 | 161,289 |
| 2016-05-24 | $16.76 | $17.06 | $16.76 | $16.93 | $11.49 | 110,066 |
| 2016-05-23 | $16.94 | $16.94 | $16.80 | $16.90 | $11.47 | 116,574 |
| 2016-05-20 | $16.89 | $17.03 | $16.85 | $16.91 | $11.48 | 89,477 |
| 2016-05-19 | $17.04 | $17.04 | $16.82 | $16.84 | $11.43 | 130,342 |
| 2016-05-18 | $17.01 | $17.14 | $16.90 | $17.10 | $11.61 | 136,163 |
| 2016-05-17 | $17.10 | $17.15 | $17.00 | $17.07 | $11.59 | 83,855 |
| 2016-05-16 | $16.95 | $17.28 | $16.95 | $17.08 | $11.59 | 125,925 |
| 2016-05-13 | $16.80 | $16.99 | $16.78 | $16.90 | $11.47 | 68,511 |
| 2016-05-12 | $16.64 | $17.08 | $16.58 | $17.00 | $11.54 | 194,712 |
| 2016-05-11 | $16.88 | $17.00 | $16.57 | $16.62 | $11.28 | 95,210 |
| 2016-05-10 | $16.65 | $17.04 | $16.55 | $17.04 | $11.57 | 163,198 |
| 2016-05-09 | $16.80 | $16.82 | $16.40 | $16.46 | $11.17 | 268,531 |
| 2016-05-06 | $17.02 | $17.10 | $16.81 | $16.85 | $11.44 | 105,710 |
| 2016-05-05 | $17.29 | $17.44 | $17.20 | $17.25 | $11.71 | 92,883 |
| 2016-05-04 | $17.03 | $17.33 | $17.03 | $17.14 | $11.63 | 157,509 |
| 2016-05-03 | $17.23 | $17.23 | $17.02 | $17.03 | $11.56 | 112,915 |
| 2016-05-02 | $17.10 | $17.25 | $17.06 | $17.23 | $11.69 | 80,775 |
| 2016-04-29 | $17.05 | $17.10 | $16.90 | $17.10 | $11.61 | 104,216 |
| 2016-04-28 | $17.20 | $17.26 | $17.02 | $17.05 | $11.57 | 121,560 |
| 2016-04-27 | $17.03 | $17.31 | $16.90 | $17.28 | $11.73 | 127,339 |
| 2016-04-26 | $16.96 | $17.17 | $16.96 | $17.14 | $11.63 | 81,602 |
| 2016-04-25 | $17.12 | $17.12 | $16.90 | $16.93 | $11.49 | 44,250 |
| 2016-04-22 | $17.08 | $17.23 | $17.00 | $17.05 | $11.57 | 107,837 |
| 2016-04-21 | $17.44 | $17.48 | $17.06 | $17.11 | $11.61 | 105,608 |
| 2016-04-20 | $17.60 | $17.65 | $17.45 | $17.48 | $11.86 | 176,105 |
| 2016-04-19 | $17.79 | $18.15 | $17.75 | $17.80 | $12.08 | 132,220 |
| 2016-04-18 | $17.54 | $17.75 | $17.50 | $17.70 | $12.01 | 210,848 |
| 2016-04-15 | $17.51 | $17.66 | $17.45 | $17.45 | $11.84 | 92,911 |
| 2016-04-14 | $17.67 | $17.67 | $17.45 | $17.45 | $11.84 | 159,020 |
| 2016-04-13 | $17.40 | $17.64 | $17.40 | $17.55 | $11.91 | 194,125 |
| 2016-04-12 | $17.19 | $17.30 | $17.10 | $17.23 | $11.69 | 121,264 |
| 2016-04-11 | $17.24 | $17.28 | $17.06 | $17.06 | $11.58 | 126,140 |
| 2016-04-08 | $17.10 | $17.10 | $16.95 | $16.97 | $11.52 | 87,128 |
| 2016-04-07 | $17.10 | $17.10 | $16.83 | $16.87 | $11.45 | 111,306 |
| 2016-04-06 | $16.99 | $17.25 | $16.99 | $17.24 | $11.70 | 104,917 |
| 2016-04-05 | $17.00 | $17.16 | $16.85 | $16.90 | $11.47 | 147,694 |
| 2016-04-04 | $16.95 | $17.13 | $16.83 | $17.01 | $11.55 | 108,012 |
| 2016-04-01 | $16.68 | $17.05 | $16.63 | $17.04 | $11.57 | 125,079 |
| 2016-03-31 | $17.02 | $17.06 | $16.85 | $16.92 | $11.48 | 183,574 |
| 2016-03-30 | $16.86 | $17.25 | $16.85 | $16.92 | $11.48 | 116,476 |
| 2016-03-29 | $16.59 | $16.72 | $16.56 | $16.64 | $11.29 | 218,794 |
| 2016-03-28 | $16.72 | $16.78 | $16.66 | $16.66 | $11.31 | 74,784 |
| 2016-03-24 | $16.75 | $16.80 | $16.54 | $16.71 | $11.34 | 85,048 |
| 2016-03-23 | $17.37 | $17.37 | $16.88 | $16.88 | $11.46 | 199,071 |
| 2016-03-22 | $17.39 | $17.41 | $17.22 | $17.32 | $11.76 | 199,998 |
| 2016-03-21 | $17.12 | $17.50 | $17.04 | $17.39 | $11.80 | 280,359 |
| 2016-03-18 | $16.64 | $16.95 | $16.64 | $16.89 | $11.46 | 172,689 |
| 2016-03-17 | $16.37 | $16.58 | $16.23 | $16.54 | $11.23 | 89,644 |
| 2016-03-16 | $15.96 | $16.38 | $15.96 | $16.37 | $11.11 | 120,294 |
| 2016-03-15 | $16.19 | $16.25 | $16.04 | $16.10 | $10.93 | 57,050 |
| 2016-03-14 | $16.30 | $16.32 | $16.08 | $16.22 | $11.01 | 146,149 |
| 2016-03-11 | $16.19 | $16.29 | $16.06 | $16.21 | $11.00 | 114,277 |
| 2016-03-10 | $16.02 | $16.23 | $15.80 | $15.96 | $10.83 | 132,194 |
| 2016-03-09 | $16.06 | $16.24 | $15.88 | $16.01 | $10.87 | 212,348 |
| 2016-03-08 | $16.45 | $16.45 | $15.88 | $15.96 | $10.83 | 162,160 |
| 2016-03-07 | $16.49 | $16.49 | $16.24 | $16.38 | $11.12 | 132,552 |
| 2016-03-04 | $16.01 | $16.64 | $15.90 | $16.54 | $11.23 | 136,067 |
| 2016-03-03 | $15.81 | $15.96 | $15.78 | $15.94 | $10.82 | 125,312 |
| 2016-03-02 | $15.87 | $15.87 | $15.64 | $15.83 | $10.74 | 140,980 |
| 2016-03-01 | $15.51 | $15.71 | $15.39 | $15.65 | $10.62 | 125,389 |
| 2016-02-29 | $15.39 | $15.48 | $15.23 | $15.36 | $10.43 | 70,524 |
| 2016-02-26 | $15.79 | $15.79 | $15.22 | $15.40 | $10.45 | 217,591 |
| 2016-02-25 | $15.35 | $15.79 | $15.35 | $15.63 | $10.61 | 202,442 |
| 2016-02-24 | $15.80 | $15.90 | $15.43 | $15.88 | $10.78 | 128,831 |
| 2016-02-23 | $15.81 | $15.89 | $15.68 | $15.72 | $10.67 | 86,535 |
| 2016-02-22 | $15.83 | $16.22 | $15.76 | $15.92 | $10.81 | 188,648 |
| 2016-02-19 | $15.55 | $15.96 | $15.53 | $15.59 | $10.58 | 135,843 |
| 2016-02-18 | $15.63 | $16.20 | $15.45 | $15.50 | $10.52 | 223,119 |
| 2016-02-17 | $15.26 | $15.70 | $15.15 | $15.57 | $10.57 | 113,170 |
| 2016-02-16 | $15.00 | $15.24 | $14.91 | $15.06 | $10.22 | 182,011 |
| 2016-02-12 | $14.60 | $14.75 | $14.42 | $14.60 | $9.91 | 87,472 |
| 2016-02-11 | $14.45 | $14.55 | $14.05 | $14.40 | $9.77 | 244,069 |
| 2016-02-10 | $14.20 | $14.95 | $14.14 | $14.70 | $9.98 | 285,959 |
| 2016-02-09 | $14.73 | $14.73 | $14.44 | $14.69 | $9.97 | 178,808 |
| 2016-02-08 | $15.21 | $15.26 | $14.82 | $15.00 | $10.18 | 175,172 |
| 2016-02-05 | $15.59 | $15.60 | $15.23 | $15.26 | $10.36 | 87,901 |
| 2016-02-04 | $15.65 | $15.86 | $15.32 | $15.66 | $10.63 | 206,990 |
| 2016-02-03 | $15.40 | $15.74 | $15.23 | $15.60 | $10.59 | 212,367 |
| 2016-02-02 | $15.31 | $15.43 | $15.20 | $15.40 | $10.45 | 226,661 |
| 2016-02-01 | $15.55 | $15.59 | $15.39 | $15.45 | $10.49 | 131,895 |
| 2016-01-29 | $15.58 | $15.89 | $15.58 | $15.89 | $10.79 | 202,089 |
| 2016-01-28 | $15.43 | $15.44 | $15.22 | $15.31 | $10.39 | 178,337 |
| 2016-01-27 | $15.60 | $15.64 | $15.26 | $15.29 | $10.38 | 216,774 |
| 2016-01-26 | $15.59 | $15.74 | $15.44 | $15.70 | $10.66 | 223,884 |
| 2016-01-25 | $15.98 | $15.98 | $15.81 | $15.83 | $10.74 | 149,060 |
| 2016-01-22 | $16.00 | $16.29 | $15.95 | $15.99 | $10.85 | 538,651 |
| 2016-01-21 | $15.89 | $16.25 | $15.77 | $16.06 | $10.90 | 74,187 |
| 2016-01-20 | $16.00 | $16.09 | $15.19 | $16.00 | $10.86 | 355,827 |
| 2016-01-19 | $16.47 | $16.62 | $16.23 | $16.32 | $11.08 | 338,255 |
| 2016-01-15 | $16.32 | $16.45 | $15.94 | $16.03 | $10.88 | 394,194 |
| 2016-01-14 | $16.55 | $17.00 | $16.52 | $16.99 | $11.53 | 233,751 |
| 2016-01-13 | $16.70 | $16.89 | $16.32 | $16.37 | $11.11 | 258,665 |
| 2016-01-12 | $16.82 | $16.98 | $16.72 | $16.77 | $11.38 | 146,265 |
| 2016-01-11 | $16.76 | $16.96 | $16.38 | $16.75 | $11.37 | 368,214 |
| 2016-01-08 | $17.42 | $17.45 | $16.75 | $16.80 | $11.40 | 864,063 |
| 2016-01-07 | $17.34 | $17.65 | $17.13 | $17.48 | $11.86 | 690,100 |
| 2016-01-06 | $18.90 | $18.97 | $18.00 | $18.21 | $12.36 | 629,443 |
| 2016-01-05 | $19.13 | $19.36 | $18.78 | $18.79 | $12.75 | 428,903 |
| 2016-01-04 | $18.97 | $19.30 | $18.69 | $19.13 | $12.98 | 639,344 |
| 2015-12-31 | $19.90 | $20.15 | $19.44 | $19.91 | $13.51 | 451,205 |
| 2015-12-30 | $20.25 | $20.30 | $19.80 | $19.80 | $13.44 | 661,446 |
| 2015-12-29 | $20.42 | $20.74 | $20.08 | $20.20 | $13.71 | 1,444,173 |
| 2015-12-28 | $27.82 | $28.35 | $27.58 | $28.33 | $13.53 | 366,296 |
| 2015-12-24 | $28.20 | $28.40 | $27.93 | $28.35 | $13.54 | 93,131 |
| 2015-12-23 | $28.13 | $28.20 | $28.05 | $28.16 | $13.45 | 117,897 |
| 2015-12-22 | $28.10 | $28.40 | $28.08 | $28.10 | $13.42 | 170,830 |
| 2015-12-21 | $27.44 | $28.21 | $27.44 | $28.21 | $13.47 | 185,572 |
| 2015-12-18 | $26.83 | $27.21 | $26.64 | $27.10 | $12.94 | 131,687 |
| 2015-12-17 | $27.31 | $27.31 | $26.72 | $26.74 | $12.77 | 287,756 |
| 2015-12-16 | $26.82 | $27.15 | $26.47 | $27.09 | $12.94 | 223,078 |
| 2015-12-15 | $26.40 | $26.83 | $26.40 | $26.75 | $12.77 | 217,191 |
| 2015-12-14 | $26.41 | $26.59 | $26.18 | $26.39 | $12.60 | 237,704 |
| 2015-12-11 | $26.30 | $26.40 | $25.92 | $26.10 | $12.46 | 244,722 |
| 2015-12-10 | $25.80 | $26.48 | $25.77 | $26.35 | $12.58 | 188,284 |
| 2015-12-09 | $26.00 | $26.44 | $25.79 | $25.89 | $12.36 | 377,109 |
| 2015-12-08 | $25.44 | $25.48 | $25.10 | $25.27 | $12.07 | 319,993 |
| 2015-12-07 | $26.15 | $26.28 | $25.59 | $25.59 | $12.22 | 246,483 |
| 2015-12-04 | $26.30 | $26.30 | $25.93 | $26.14 | $12.48 | 361,111 |
| 2015-12-03 | $26.70 | $26.90 | $26.25 | $26.33 | $12.57 | 321,681 |
| 2015-12-02 | $26.64 | $26.79 | $26.33 | $26.73 | $12.76 | 295,947 |
| 2015-12-01 | $26.38 | $26.65 | $25.94 | $26.15 | $12.49 | 485,844 |
| 2015-11-30 | $25.69 | $26.20 | $25.34 | $26.10 | $12.46 | 316,315 |
| 2015-11-27 | $25.85 | $25.95 | $25.29 | $25.37 | $12.11 | 411,797 |
| 2015-11-25 | $26.58 | $26.79 | $26.06 | $26.35 | $12.58 | 236,320 |
| 2015-11-24 | $26.43 | $26.89 | $26.14 | $26.57 | $12.69 | 263,021 |
| 2015-11-23 | $26.12 | $26.86 | $26.09 | $26.80 | $12.80 | 677,925 |
| 2015-11-20 | $25.84 | $25.84 | $25.47 | $25.60 | $12.22 | 81,010 |
| 2015-11-19 | $25.40 | $25.60 | $25.22 | $25.59 | $12.22 | 78,501 |
| 2015-11-18 | $25.20 | $25.31 | $24.95 | $25.00 | $11.94 | 114,001 |
| 2015-11-17 | $25.27 | $25.39 | $25.12 | $25.25 | $12.06 | 66,318 |
| 2015-11-16 | $25.20 | $25.46 | $25.00 | $25.43 | $12.14 | 146,396 |
| 2015-11-13 | $25.20 | $25.20 | $24.84 | $24.84 | $11.86 | 197,346 |
| 2015-11-12 | $25.93 | $26.01 | $25.54 | $25.55 | $12.20 | 85,920 |
| 2015-11-11 | $26.05 | $26.05 | $25.87 | $25.95 | $12.39 | 44,329 |
| 2015-11-10 | $25.52 | $26.09 | $25.46 | $26.07 | $12.45 | 90,319 |
| 2015-11-09 | $25.43 | $25.96 | $25.28 | $25.43 | $12.14 | 193,924 |
| 2015-11-06 | $25.56 | $25.67 | $25.48 | $25.61 | $12.23 | 60,762 |
| 2015-11-05 | $25.47 | $25.70 | $25.22 | $25.44 | $12.15 | 223,848 |
| 2015-11-04 | $25.80 | $25.80 | $25.19 | $25.22 | $12.04 | 90,857 |
| 2015-11-03 | $24.98 | $24.99 | $24.80 | $24.81 | $11.85 | 52,835 |
| 2015-11-02 | $25.00 | $25.07 | $24.80 | $24.86 | $11.87 | 50,234 |
| 2015-10-30 | $24.88 | $25.19 | $24.77 | $25.11 | $11.99 | 36,310 |
| 2015-10-29 | $24.90 | $25.24 | $24.61 | $24.69 | $11.79 | 106,714 |
| 2015-10-28 | $24.83 | $25.06 | $24.65 | $24.89 | $11.88 | 154,427 |
| 2015-10-27 | $25.16 | $25.35 | $24.96 | $24.99 | $11.93 | 94,269 |
| 2015-10-26 | $25.62 | $25.66 | $25.12 | $25.17 | $12.02 | 856,722 |
| 2015-10-23 | $25.34 | $25.60 | $25.34 | $25.58 | $12.21 | 180,558 |
| 2015-10-22 | $24.81 | $25.22 | $24.81 | $24.92 | $11.90 | 70,419 |
| 2015-10-21 | $24.62 | $24.88 | $24.47 | $24.47 | $11.68 | 198,696 |
| 2015-10-20 | $25.30 | $25.49 | $25.02 | $25.08 | $11.98 | 93,067 |
| 2015-10-19 | $25.08 | $25.33 | $24.76 | $25.31 | $12.09 | 250,612 |
| 2015-10-16 | $25.00 | $25.25 | $24.60 | $25.22 | $12.04 | 152,186 |
| 2015-10-15 | $24.67 | $24.98 | $24.50 | $24.98 | $11.93 | 187,981 |
| 2015-10-14 | $24.16 | $24.33 | $24.01 | $24.02 | $11.47 | 113,956 |
| 2015-10-13 | $24.37 | $24.88 | $24.27 | $24.36 | $11.63 | 108,037 |
| 2015-10-12 | $24.25 | $24.55 | $24.24 | $24.46 | $11.68 | 173,432 |
| 2015-10-09 | $24.13 | $24.22 | $23.81 | $23.92 | $11.42 | 190,402 |
| 2015-10-08 | $24.36 | $24.50 | $24.00 | $24.07 | $11.49 | 308,478 |
| 2015-10-07 | $24.50 | $25.29 | $24.43 | $24.79 | $11.84 | 495,251 |
| 2015-10-06 | $23.72 | $24.39 | $23.53 | $24.26 | $11.58 | 258,686 |
| 2015-10-05 | $23.43 | $24.10 | $23.35 | $23.85 | $11.39 | 330,058 |
| 2015-10-02 | $22.45 | $23.40 | $22.40 | $23.27 | $11.11 | 322,994 |
| 2015-10-01 | $22.90 | $22.93 | $22.19 | $22.45 | $10.72 | 403,155 |
| 2015-09-30 | $21.85 | $22.47 | $21.80 | $22.44 | $10.71 | 328,029 |
| 2015-09-29 | $22.13 | $22.16 | $21.63 | $21.70 | $10.36 | 153,672 |
| 2015-09-28 | $21.97 | $22.56 | $21.89 | $22.04 | $10.52 | 416,870 |
| 2015-09-25 | $22.16 | $22.43 | $21.85 | $22.14 | $10.57 | 266,864 |
| 2015-09-24 | $21.57 | $22.06 | $21.57 | $22.06 | $10.53 | 201,246 |
| 2015-09-23 | $21.85 | $22.39 | $21.64 | $21.78 | $10.40 | 243,295 |
| 2015-09-22 | $21.99 | $22.12 | $21.63 | $21.85 | $10.43 | 230,674 |
| 2015-09-21 | $21.76 | $22.29 | $21.71 | $22.29 | $10.64 | 218,127 |
| 2015-09-18 | $22.22 | $22.23 | $21.52 | $21.64 | $10.33 | 470,620 |
| 2015-09-17 | $22.15 | $22.59 | $22.00 | $22.33 | $10.66 | 640,223 |
| 2015-09-16 | $25.94 | $26.78 | $25.94 | $26.65 | $10.46 | 328,092 |
| 2015-09-15 | $24.85 | $25.39 | $24.82 | $25.36 | $9.96 | 690,048 |
| 2015-09-14 | $24.13 | $25.00 | $24.11 | $24.89 | $9.77 | 432,103 |
| 2015-09-11 | $24.50 | $24.71 | $24.28 | $24.44 | $9.59 | 195,176 |
| 2015-09-10 | $24.47 | $25.04 | $24.39 | $24.40 | $9.58 | 276,178 |
| 2015-09-09 | $25.20 | $25.67 | $24.52 | $24.62 | $9.67 | 467,810 |
| 2015-09-08 | $25.24 | $25.65 | $25.00 | $25.15 | $9.87 | 324,192 |
| 2015-09-04 | $23.91 | $24.15 | $23.77 | $23.77 | $9.33 | 377,564 |
| 2015-09-03 | $24.40 | $24.80 | $24.28 | $24.49 | $9.61 | 635,380 |
| 2015-09-02 | $24.37 | $24.38 | $23.66 | $23.82 | $9.35 | 684,722 |
| 2015-09-01 | $24.35 | $24.62 | $23.63 | $23.87 | $9.37 | 227,323 |
| 2015-08-31 | $24.83 | $25.49 | $24.75 | $24.87 | $9.76 | 233,500 |
| 2015-08-28 | $25.32 | $25.42 | $24.52 | $25.06 | $9.84 | 353,118 |
| 2015-08-27 | $24.02 | $25.48 | $23.84 | $25.26 | $9.92 | 508,717 |
| 2015-08-26 | $23.08 | $23.41 | $22.44 | $23.12 | $9.08 | 394,581 |
Morgan Stanley China A Share Fund Inc (CAF) News Headlines
.jpg)
Argentina presidential decree met with market caution, public protests
None
reuters.com May 27, 2025Recent Morgan Stanley China A Share Fund Inc (CAF) News
Similar Companies to Morgan Stanley China A Share Fund Inc (CAF) 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 | -- | -- | -- |