Central and Eastern Europe Fund Inc (The) (CEE) Exchange: NYSE
Data as of Oct. 3, 2025
$17.49 ($0.71) 4.23%
Central and Eastern Europe Fund Inc (The) - Daily Information
Click for more stock information on Central and Eastern Europe Fund Inc (The).| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $16.84 |
| Previous Close | $17.49 |
| High | $17.80 |
| Low | $16.84 |
| Adjusted Open | $16.84 |
| Previous Adjusted Close | $17.49 |
| Adjusted High | $17.80 |
| Adjusted Low | $16.84 |
About Central and Eastern Europe Fund Inc (The) (CEE)
Central Europe Russia and Turkey Fund Inc, formerly The Central Europe and Russia Fund, Inc. is a non-diversified, actively-managed closed-end fund. The Fund seeks long-term capital appreciation primarily through investment in equity or equity-linked securities of issuers domiciled in Central Europe and Russia. The Fund invests in sectors, such as energy, financials, materials, telecommunication services, industrials, consumer staples, information technology, utilities and consumer discretionary. The Fund's manager is Deutsche Investment Management Americas Inc. The investment adviser of the Fund is Deutsche Asset Management International GmbH.
Invest in Central and Eastern Europe Fund Inc (The) (CEE)
Historical Stock Data for Central and Eastern Europe Fund Inc (The) (CEE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $16.84 | $17.80 | $16.84 | $17.49 | $17.49 | 98,578 |
| 2025-08-14 | $16.84 | $17.43 | $16.30 | $16.78 | $16.78 | 47,041 |
| 2025-08-13 | $16.97 | $17.00 | $16.75 | $16.90 | $16.90 | 29,756 |
| 2025-08-12 | $16.74 | $17.34 | $15.99 | $16.75 | $16.75 | 66,607 |
| 2025-08-11 | $18.21 | $18.70 | $16.38 | $16.71 | $16.71 | 323,074 |
| 2025-08-08 | $16.44 | $17.41 | $16.44 | $17.29 | $17.29 | 110,435 |
| 2025-08-07 | $16.21 | $16.54 | $16.04 | $16.27 | $16.27 | 42,892 |
| 2025-08-06 | $15.16 | $16.17 | $15.15 | $16.12 | $16.12 | 98,590 |
| 2025-08-05 | $14.94 | $15.29 | $14.94 | $15.15 | $15.15 | 30,345 |
| 2025-08-04 | $15.09 | $15.39 | $14.87 | $15.25 | $15.25 | 16,803 |
| 2025-08-01 | $15.06 | $15.49 | $15.01 | $15.22 | $15.22 | 19,221 |
| 2025-07-31 | $15.40 | $15.50 | $15.21 | $15.27 | $15.27 | 6,536 |
| 2025-07-30 | $15.34 | $15.50 | $15.12 | $15.41 | $15.41 | 11,343 |
| 2025-07-29 | $15.42 | $15.71 | $15.25 | $15.34 | $15.34 | 20,589 |
| 2025-07-28 | $15.77 | $15.80 | $15.40 | $15.48 | $15.48 | 26,132 |
| 2025-07-25 | $15.91 | $15.91 | $15.74 | $15.85 | $15.85 | 8,258 |
| 2025-07-24 | $15.93 | $15.97 | $15.71 | $15.90 | $15.90 | 5,583 |
| 2025-07-23 | $15.77 | $15.98 | $15.68 | $15.93 | $15.93 | 10,033 |
| 2025-07-22 | $15.84 | $15.84 | $15.63 | $15.75 | $15.75 | 14,783 |
| 2025-07-21 | $15.63 | $15.83 | $15.51 | $15.77 | $15.77 | 32,099 |
| 2025-07-18 | $15.58 | $15.69 | $15.39 | $15.63 | $15.63 | 14,581 |
| 2025-07-17 | $15.20 | $15.61 | $15.20 | $15.55 | $15.55 | 19,098 |
| 2025-07-16 | $15.33 | $15.41 | $15.00 | $15.41 | $15.41 | 8,882 |
| 2025-07-15 | $15.44 | $15.44 | $15.18 | $15.26 | $15.26 | 8,803 |
| 2025-07-14 | $15.23 | $15.65 | $14.25 | $15.41 | $15.41 | 53,734 |
| 2025-07-11 | $15.49 | $15.72 | $15.36 | $15.47 | $15.47 | 52,951 |
| 2025-07-10 | $15.70 | $15.70 | $15.27 | $15.56 | $15.56 | 135,947 |
| 2025-07-09 | $15.54 | $15.72 | $15.50 | $15.70 | $15.70 | 23,830 |
| 2025-07-08 | $15.40 | $15.80 | $15.40 | $15.65 | $15.65 | 8,769 |
| 2025-07-07 | $15.74 | $15.79 | $15.40 | $15.58 | $15.58 | 30,185 |
| 2025-07-03 | $15.60 | $15.85 | $15.60 | $15.80 | $15.80 | 17,194 |
| 2025-07-02 | $15.51 | $15.58 | $15.38 | $15.50 | $15.50 | 19,009 |
| 2025-07-01 | $15.71 | $15.71 | $15.45 | $15.51 | $15.51 | 8,775 |
| 2025-06-30 | $15.37 | $15.61 | $15.33 | $15.52 | $15.52 | 15,429 |
| 2025-06-27 | $15.25 | $15.44 | $15.17 | $15.33 | $15.33 | 29,582 |
| 2025-06-26 | $14.83 | $15.30 | $14.82 | $15.24 | $15.24 | 53,328 |
| 2025-06-25 | $14.86 | $14.99 | $14.70 | $14.81 | $14.81 | 18,246 |
| 2025-06-24 | $14.71 | $15.08 | $14.50 | $14.86 | $14.86 | 213,059 |
| 2025-06-23 | $15.15 | $15.15 | $14.52 | $14.60 | $14.60 | 297,193 |
| 2025-06-20 | $15.09 | $15.42 | $15.05 | $15.24 | $15.24 | 48,640 |
| 2025-06-18 | $15.20 | $15.29 | $14.97 | $15.10 | $15.10 | 17,472 |
| 2025-06-17 | $15.23 | $15.35 | $15.02 | $15.09 | $15.09 | 8,002 |
| 2025-06-16 | $15.17 | $15.37 | $15.03 | $15.23 | $15.23 | 8,710 |
| 2025-06-13 | $15.10 | $15.40 | $15.10 | $15.17 | $15.17 | 12,380 |
| 2025-06-12 | $15.39 | $15.49 | $15.25 | $15.35 | $15.35 | 13,788 |
| 2025-06-11 | $15.38 | $15.47 | $14.94 | $15.34 | $15.34 | 18,585 |
| 2025-06-10 | $15.17 | $15.48 | $15.17 | $15.35 | $15.35 | 18,180 |
| 2025-06-09 | $15.02 | $15.24 | $14.85 | $15.14 | $15.14 | 9,443 |
| 2025-06-06 | $15.03 | $15.14 | $14.98 | $15.12 | $15.12 | 14,835 |
| 2025-06-05 | $15.26 | $15.28 | $15.06 | $15.11 | $15.11 | 15,908 |
| 2025-06-04 | $15.06 | $15.39 | $15.04 | $15.28 | $15.28 | 116,730 |
| 2025-06-03 | $15.39 | $15.39 | $14.97 | $15.04 | $15.04 | 31,305 |
| 2025-06-02 | $15.43 | $15.52 | $15.00 | $15.34 | $15.34 | 69,767 |
| 2025-05-30 | $15.73 | $15.74 | $15.42 | $15.63 | $15.63 | 13,019 |
| 2025-05-29 | $15.85 | $15.87 | $15.60 | $15.69 | $15.69 | 9,246 |
| 2025-05-28 | $15.79 | $15.90 | $15.20 | $15.79 | $15.79 | 22,154 |
| 2025-05-27 | $15.39 | $15.88 | $15.29 | $15.78 | $15.78 | 42,859 |
| 2025-05-23 | $15.53 | $15.79 | $15.44 | $15.62 | $15.62 | 28,370 |
| 2025-05-22 | $15.69 | $16.10 | $15.16 | $15.78 | $15.78 | 42,943 |
| 2025-05-21 | $16.31 | $16.58 | $15.55 | $15.76 | $15.76 | 110,036 |
| 2025-05-20 | $16.89 | $17.11 | $16.15 | $16.64 | $16.64 | 149,057 |
| 2025-05-19 | $15.40 | $16.40 | $15.40 | $16.18 | $16.18 | 108,904 |
| 2025-05-16 | $15.45 | $15.62 | $15.37 | $15.51 | $15.51 | 26,354 |
| 2025-05-15 | $15.40 | $15.62 | $15.32 | $15.50 | $15.50 | 34,242 |
| 2025-05-14 | $15.40 | $15.74 | $15.40 | $15.61 | $15.61 | 40,137 |
| 2025-05-13 | $15.20 | $15.41 | $15.05 | $15.26 | $15.26 | 33,732 |
| 2025-05-12 | $15.39 | $15.45 | $15.15 | $15.27 | $15.27 | 28,146 |
| 2025-05-09 | $14.64 | $15.20 | $14.64 | $15.10 | $15.10 | 37,411 |
| 2025-05-08 | $14.84 | $14.84 | $14.55 | $14.75 | $14.75 | 6,049 |
| 2025-05-07 | $14.68 | $14.75 | $14.61 | $14.69 | $14.69 | 12,997 |
| 2025-05-06 | $14.93 | $14.93 | $14.54 | $14.66 | $14.66 | 13,747 |
| 2025-05-05 | $14.85 | $14.91 | $14.61 | $14.90 | $14.90 | 8,113 |
| 2025-05-02 | $15.02 | $15.02 | $14.55 | $14.75 | $14.75 | 11,962 |
| 2025-05-01 | $14.80 | $14.95 | $14.53 | $14.61 | $14.61 | 16,279 |
| 2025-04-30 | $14.89 | $14.89 | $14.50 | $14.58 | $14.58 | 37,250 |
| 2025-04-29 | $15.00 | $15.10 | $14.88 | $15.06 | $15.06 | 19,087 |
| 2025-04-28 | $15.23 | $15.23 | $14.68 | $14.93 | $14.93 | 15,385 |
| 2025-04-25 | $14.83 | $15.13 | $14.75 | $14.95 | $14.95 | 12,556 |
| 2025-04-24 | $14.46 | $15.05 | $14.44 | $14.86 | $14.86 | 39,258 |
| 2025-04-23 | $14.45 | $14.55 | $14.10 | $14.43 | $14.43 | 17,068 |
| 2025-04-22 | $13.94 | $14.06 | $13.60 | $14.01 | $14.01 | 11,795 |
| 2025-04-21 | $13.63 | $13.80 | $13.15 | $13.75 | $13.75 | 28,112 |
| 2025-04-17 | $13.23 | $13.63 | $13.23 | $13.60 | $13.60 | 10,335 |
| 2025-04-16 | $13.12 | $13.28 | $13.02 | $13.10 | $13.10 | 9,175 |
| 2025-04-15 | $13.29 | $13.29 | $12.94 | $13.15 | $13.15 | 19,986 |
| 2025-04-14 | $13.01 | $13.22 | $12.93 | $13.11 | $13.11 | 14,585 |
| 2025-04-11 | $12.66 | $13.18 | $12.27 | $13.14 | $13.14 | 58,321 |
| 2025-04-10 | $12.98 | $13.28 | $12.15 | $12.50 | $12.50 | 108,648 |
| 2025-04-09 | $12.09 | $13.35 | $11.91 | $13.33 | $13.33 | 225,736 |
| 2025-04-08 | $12.54 | $12.95 | $11.91 | $12.11 | $12.11 | 103,157 |
| 2025-04-07 | $11.59 | $12.83 | $11.59 | $12.44 | $12.44 | 108,095 |
| 2025-04-04 | $13.11 | $13.11 | $11.20 | $12.25 | $12.25 | 235,829 |
| 2025-04-03 | $13.92 | $13.92 | $13.29 | $13.31 | $13.31 | 130,058 |
| 2025-04-02 | $14.24 | $14.40 | $14.20 | $14.25 | $14.25 | 41,579 |
| 2025-04-01 | $14.40 | $14.49 | $14.11 | $14.18 | $14.18 | 34,103 |
| 2025-03-31 | $14.59 | $14.71 | $14.07 | $14.43 | $14.43 | 75,450 |
| 2025-03-28 | $15.00 | $15.06 | $14.75 | $14.80 | $14.80 | 31,745 |
| 2025-03-27 | $15.15 | $15.15 | $14.85 | $15.04 | $15.04 | 43,540 |
| 2025-03-26 | $15.00 | $15.07 | $14.53 | $14.95 | $14.95 | 27,636 |
| 2025-03-25 | $15.06 | $15.16 | $14.89 | $14.99 | $14.99 | 67,828 |
| 2025-03-24 | $15.20 | $15.20 | $14.83 | $14.99 | $14.99 | 38,091 |
| 2025-03-21 | $14.87 | $15.04 | $14.76 | $14.94 | $14.94 | 20,895 |
| 2025-03-20 | $14.86 | $15.22 | $14.76 | $14.97 | $14.97 | 35,905 |
| 2025-03-19 | $15.20 | $15.48 | $14.88 | $15.15 | $15.15 | 76,667 |
| 2025-03-18 | $15.52 | $15.56 | $14.67 | $15.41 | $15.41 | 163,856 |
| 2025-03-17 | $15.07 | $15.49 | $15.01 | $15.40 | $15.40 | 209,551 |
| 2025-03-14 | $14.54 | $15.15 | $14.50 | $15.09 | $15.09 | 132,042 |
| 2025-03-13 | $14.59 | $15.03 | $14.11 | $14.53 | $14.53 | 80,246 |
| 2025-03-12 | $14.08 | $14.69 | $13.97 | $14.65 | $14.65 | 64,839 |
| 2025-03-11 | $14.28 | $14.76 | $13.26 | $13.82 | $13.82 | 313,336 |
| 2025-03-10 | $15.25 | $15.38 | $14.12 | $14.45 | $14.45 | 124,983 |
| 2025-03-07 | $14.59 | $16.20 | $14.57 | $15.00 | $15.00 | 255,670 |
| 2025-03-06 | $14.60 | $14.97 | $14.33 | $14.54 | $14.54 | 70,478 |
| 2025-03-05 | $14.62 | $15.22 | $14.55 | $14.62 | $14.62 | 86,151 |
| 2025-03-04 | $14.38 | $14.96 | $13.80 | $14.59 | $14.59 | 71,538 |
| 2025-03-03 | $14.73 | $15.20 | $14.15 | $14.26 | $14.26 | 112,834 |
| 2025-02-28 | $14.96 | $15.39 | $13.66 | $14.70 | $14.70 | 185,549 |
| 2025-02-27 | $15.39 | $15.58 | $14.71 | $14.80 | $14.80 | 41,343 |
| 2025-02-26 | $15.16 | $15.48 | $14.75 | $15.34 | $15.34 | 51,883 |
| 2025-02-25 | $15.33 | $15.67 | $14.59 | $14.86 | $14.86 | 87,574 |
| 2025-02-24 | $14.16 | $15.22 | $13.81 | $15.12 | $15.12 | 127,182 |
| 2025-02-21 | $15.50 | $15.51 | $13.63 | $14.05 | $14.05 | 165,723 |
| 2025-02-20 | $15.10 | $15.50 | $15.10 | $15.47 | $15.47 | 93,627 |
| 2025-02-19 | $15.46 | $15.82 | $15.01 | $15.18 | $15.18 | 71,293 |
| 2025-02-18 | $15.70 | $16.05 | $15.36 | $15.51 | $15.51 | 93,287 |
| 2025-02-14 | $16.09 | $16.10 | $15.14 | $15.49 | $15.49 | 186,759 |
| 2025-02-13 | $15.85 | $16.71 | $15.20 | $15.57 | $15.57 | 375,784 |
| 2025-02-12 | $13.80 | $16.07 | $13.34 | $15.40 | $15.40 | 540,268 |
| 2025-02-11 | $13.40 | $13.85 | $13.39 | $13.85 | $13.85 | 40,304 |
| 2025-02-10 | $13.45 | $13.45 | $13.06 | $13.41 | $13.41 | 18,227 |
| 2025-02-07 | $13.12 | $13.44 | $12.76 | $13.28 | $13.28 | 23,237 |
| 2025-02-06 | $12.99 | $13.13 | $12.90 | $13.10 | $13.10 | 24,357 |
| 2025-02-05 | $12.96 | $12.96 | $12.70 | $12.90 | $12.90 | 6,124 |
| 2025-02-04 | $12.62 | $12.85 | $12.62 | $12.82 | $12.82 | 12,067 |
| 2025-02-03 | $12.73 | $12.86 | $12.69 | $12.75 | $12.75 | 22,442 |
| 2025-01-31 | $11.92 | $12.65 | $11.92 | $12.51 | $12.51 | 16,220 |
| 2025-01-30 | $13.00 | $13.00 | $12.77 | $12.81 | $12.81 | 2,617 |
| 2025-01-29 | $12.76 | $12.93 | $12.68 | $12.82 | $12.82 | 15,638 |
| 2025-01-28 | $12.93 | $12.93 | $12.54 | $12.75 | $12.75 | 2,831 |
| 2025-01-27 | $12.82 | $12.97 | $12.66 | $12.83 | $12.83 | 11,739 |
| 2025-01-24 | $12.73 | $13.15 | $12.70 | $12.97 | $12.97 | 32,063 |
| 2025-01-23 | $12.24 | $12.73 | $11.99 | $12.73 | $12.73 | 32,836 |
| 2025-01-22 | $12.38 | $12.62 | $12.02 | $12.25 | $12.25 | 32,565 |
| 2025-01-21 | $12.15 | $12.52 | $12.15 | $12.17 | $12.17 | 11,638 |
| 2025-01-17 | $12.09 | $12.30 | $12.01 | $12.07 | $12.07 | 4,167 |
| 2025-01-16 | $12.04 | $12.32 | $11.97 | $12.22 | $12.22 | 15,246 |
| 2025-01-15 | $11.84 | $12.03 | $11.75 | $12.00 | $12.00 | 17,149 |
| 2025-01-14 | $11.68 | $11.88 | $11.65 | $11.65 | $11.65 | 2,450 |
| 2025-01-13 | $12.14 | $12.14 | $11.66 | $11.81 | $11.81 | 10,157 |
| 2025-01-10 | $11.16 | $12.07 | $11.16 | $11.92 | $11.92 | 219,595 |
| 2025-01-08 | $11.10 | $11.49 | $11.10 | $11.25 | $11.25 | 15,681 |
| 2025-01-07 | $11.45 | $11.73 | $11.30 | $11.30 | $11.30 | 17,068 |
| 2025-01-06 | $11.60 | $11.60 | $11.28 | $11.40 | $11.40 | 7,875 |
| 2025-01-03 | $11.30 | $11.52 | $11.24 | $11.39 | $11.39 | 14,534 |
| 2025-01-02 | $10.98 | $11.23 | $10.98 | $11.22 | $11.22 | 7,047 |
| 2024-12-31 | $11.03 | $11.26 | $10.92 | $10.92 | $10.92 | 26,117 |
| 2024-12-30 | $11.45 | $11.59 | $11.06 | $11.27 | $11.27 | 17,837 |
| 2024-12-27 | $11.68 | $11.75 | $11.49 | $11.59 | $11.24 | 20,387 |
| 2024-12-26 | $11.70 | $11.70 | $11.53 | $11.66 | $11.31 | 8,739 |
| 2024-12-24 | $11.43 | $11.77 | $11.43 | $11.61 | $11.25 | 12,003 |
| 2024-12-23 | $11.92 | $11.93 | $11.43 | $11.43 | $11.08 | 25,305 |
| 2024-12-20 | $11.31 | $12.14 | $11.31 | $11.97 | $11.61 | 28,728 |
| 2024-12-19 | $11.65 | $11.85 | $11.45 | $11.48 | $11.13 | 9,630 |
| 2024-12-18 | $11.75 | $11.75 | $11.50 | $11.60 | $11.25 | 22,597 |
| 2024-12-17 | $11.56 | $11.88 | $11.56 | $11.61 | $11.26 | 12,351 |
| 2024-12-16 | $12.26 | $12.26 | $11.63 | $11.70 | $11.34 | 16,895 |
| 2024-12-13 | $11.94 | $12.12 | $11.69 | $12.05 | $11.68 | 10,935 |
| 2024-12-12 | $12.16 | $12.16 | $11.70 | $11.76 | $11.40 | 15,662 |
| 2024-12-11 | $12.49 | $12.49 | $12.08 | $12.13 | $11.76 | 6,069 |
| 2024-12-10 | $12.34 | $12.47 | $12.25 | $12.28 | $11.91 | 12,532 |
| 2024-12-09 | $12.16 | $12.50 | $12.14 | $12.34 | $11.97 | 29,320 |
| 2024-12-06 | $11.81 | $12.41 | $11.68 | $12.38 | $12.00 | 38,031 |
| 2024-12-05 | $11.57 | $11.84 | $11.57 | $11.76 | $11.40 | 10,688 |
| 2024-12-04 | $11.39 | $11.83 | $11.16 | $11.55 | $11.20 | 42,037 |
| 2024-12-03 | $11.80 | $11.81 | $11.51 | $11.58 | $11.23 | 35,099 |
| 2024-12-02 | $11.78 | $11.86 | $11.63 | $11.81 | $11.45 | 7,570 |
| 2024-11-29 | $11.88 | $12.10 | $11.85 | $11.88 | $11.52 | 9,141 |
| 2024-11-27 | $11.97 | $11.97 | $11.60 | $11.81 | $11.45 | 18,936 |
| 2024-11-26 | $12.12 | $12.18 | $11.83 | $11.93 | $11.57 | 10,866 |
| 2024-11-25 | $12.20 | $12.51 | $12.06 | $12.11 | $11.74 | 21,440 |
| 2024-11-22 | $12.16 | $12.32 | $12.07 | $12.22 | $11.85 | 15,693 |
| 2024-11-21 | $11.93 | $12.18 | $11.93 | $12.14 | $11.77 | 3,262 |
| 2024-11-20 | $12.01 | $12.21 | $11.91 | $12.00 | $11.64 | 23,247 |
| 2024-11-19 | $11.80 | $12.31 | $11.50 | $12.14 | $11.77 | 42,207 |
| 2024-11-18 | $11.73 | $11.92 | $11.61 | $11.85 | $11.49 | 73,875 |
| 2024-11-15 | $12.18 | $12.22 | $11.74 | $11.83 | $11.47 | 59,471 |
| 2024-11-14 | $12.50 | $12.64 | $12.26 | $12.36 | $11.98 | 25,092 |
| 2024-11-13 | $12.86 | $12.88 | $12.45 | $12.58 | $12.19 | 29,109 |
| 2024-11-12 | $13.05 | $13.05 | $12.75 | $12.87 | $12.47 | 7,851 |
| 2024-11-11 | $12.94 | $13.17 | $12.70 | $13.05 | $12.65 | 160,580 |
| 2024-11-08 | $12.01 | $13.36 | $12.01 | $13.14 | $12.74 | 269,325 |
| 2024-11-07 | $11.27 | $12.05 | $11.23 | $11.98 | $11.62 | 97,471 |
| 2024-11-06 | $11.15 | $11.75 | $11.15 | $11.39 | $11.04 | 141,409 |
| 2024-11-05 | $10.73 | $11.10 | $10.67 | $10.99 | $10.66 | 16,601 |
| 2024-11-04 | $10.63 | $10.91 | $10.60 | $10.72 | $10.39 | 19,396 |
| 2024-11-01 | $10.77 | $10.77 | $10.61 | $10.71 | $10.38 | 26,528 |
| 2024-10-31 | $10.70 | $10.71 | $10.62 | $10.67 | $10.35 | 14,442 |
| 2024-10-30 | $10.59 | $10.68 | $10.57 | $10.68 | $10.36 | 42,002 |
| 2024-10-29 | $10.63 | $10.72 | $10.57 | $10.65 | $10.33 | 25,644 |
| 2024-10-28 | $10.45 | $10.68 | $10.33 | $10.61 | $10.29 | 84,763 |
| 2024-10-25 | $10.33 | $10.48 | $10.33 | $10.37 | $10.05 | 28,821 |
| 2024-10-24 | $10.30 | $10.41 | $10.30 | $10.35 | $10.04 | 23,181 |
| 2024-10-23 | $10.35 | $10.38 | $10.32 | $10.32 | $10.01 | 13,258 |
| 2024-10-22 | $10.36 | $10.38 | $10.30 | $10.35 | $10.04 | 15,089 |
| 2024-10-21 | $10.36 | $10.43 | $10.20 | $10.41 | $10.09 | 25,342 |
| 2024-10-18 | $10.31 | $10.35 | $10.14 | $10.33 | $10.01 | 12,658 |
| 2024-10-17 | $10.30 | $10.38 | $10.27 | $10.31 | $10.00 | 25,672 |
| 2024-10-16 | $10.21 | $10.35 | $10.21 | $10.35 | $10.03 | 7,355 |
| 2024-10-15 | $10.20 | $10.30 | $10.15 | $10.21 | $9.90 | 7,749 |
| 2024-10-14 | $10.33 | $10.37 | $10.26 | $10.29 | $9.98 | 7,951 |
| 2024-10-11 | $10.20 | $10.36 | $10.20 | $10.31 | $10.00 | 6,027 |
| 2024-10-10 | $10.36 | $10.36 | $10.24 | $10.25 | $9.94 | 6,413 |
| 2024-10-09 | $10.20 | $10.36 | $10.20 | $10.35 | $10.04 | 10,992 |
| 2024-10-08 | $10.25 | $10.30 | $10.21 | $10.30 | $9.99 | 932 |
| 2024-10-07 | $10.35 | $10.35 | $10.21 | $10.29 | $9.97 | 10,569 |
| 2024-10-04 | $10.62 | $10.62 | $10.35 | $10.35 | $10.04 | 10,475 |
| 2024-10-03 | $10.50 | $10.50 | $10.35 | $10.36 | $10.05 | 2,801 |
| 2024-10-02 | $10.40 | $10.53 | $10.38 | $10.45 | $10.13 | 5,904 |
| 2024-10-01 | $10.82 | $10.82 | $10.42 | $10.42 | $10.10 | 4,972 |
| 2024-09-30 | $10.85 | $10.85 | $10.65 | $10.72 | $10.39 | 11,591 |
| 2024-09-27 | $10.66 | $10.76 | $10.58 | $10.76 | $10.43 | 4,060 |
| 2024-09-26 | $10.61 | $10.63 | $10.54 | $10.61 | $10.28 | 47,854 |
| 2024-09-25 | $10.58 | $10.73 | $10.58 | $10.63 | $10.31 | 16,497 |
| 2024-09-24 | $10.51 | $10.64 | $10.30 | $10.56 | $10.24 | 42,865 |
| 2024-09-23 | $10.29 | $10.50 | $10.28 | $10.42 | $10.10 | 9,964 |
| 2024-09-20 | $10.26 | $10.38 | $10.26 | $10.38 | $10.06 | 10,717 |
| 2024-09-19 | $10.37 | $10.56 | $10.37 | $10.42 | $10.10 | 22,309 |
| 2024-09-18 | $10.31 | $10.41 | $10.26 | $10.40 | $10.08 | 19,865 |
| 2024-09-17 | $10.39 | $10.45 | $10.31 | $10.42 | $10.10 | 13,874 |
| 2024-09-16 | $10.33 | $10.44 | $10.26 | $10.34 | $10.03 | 24,345 |
| 2024-09-13 | $10.32 | $10.41 | $10.25 | $10.38 | $10.38 | 8,111 |
| 2024-09-12 | $10.36 | $10.42 | $10.25 | $10.25 | $10.25 | 1,948 |
| 2024-09-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 155 |
| 2024-09-10 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 576 |
| 2024-09-09 | $10.40 | $10.40 | $10.27 | $10.37 | $10.37 | 1,660 |
| 2024-09-06 | $10.23 | $10.48 | $10.23 | $10.35 | $10.35 | 5,061 |
| 2024-09-05 | $10.49 | $10.49 | $10.22 | $10.35 | $10.35 | 2,959 |
| 2024-09-04 | $10.28 | $10.48 | $10.27 | $10.48 | $10.48 | 36,697 |
| 2024-09-03 | $10.50 | $10.51 | $10.30 | $10.37 | $10.37 | 16,422 |
| 2024-08-30 | $10.76 | $10.76 | $10.55 | $10.55 | $10.55 | 1,175 |
| 2024-08-29 | $10.31 | $10.55 | $10.26 | $10.46 | $10.46 | 3,680 |
| 2024-08-28 | $10.40 | $10.52 | $10.35 | $10.35 | $10.35 | 3,058 |
| 2024-08-27 | $10.66 | $10.71 | $10.52 | $10.52 | $10.52 | 4,726 |
| 2024-08-26 | $10.63 | $10.63 | $10.51 | $10.60 | $10.60 | 2,665 |
| 2024-08-23 | $10.46 | $10.84 | $10.35 | $10.55 | $10.55 | 14,355 |
| 2024-08-22 | $10.89 | $10.89 | $10.58 | $10.66 | $10.66 | 7,155 |
| 2024-08-21 | $10.59 | $10.89 | $10.55 | $10.89 | $10.89 | 5,877 |
| 2024-08-20 | $10.78 | $10.84 | $10.53 | $10.65 | $10.65 | 12,236 |
| 2024-08-19 | $10.41 | $10.81 | $10.36 | $10.78 | $10.78 | 59,129 |
| 2024-08-16 | $10.27 | $10.41 | $10.16 | $10.39 | $10.39 | 50,010 |
| 2024-08-15 | $10.34 | $10.34 | $10.22 | $10.31 | $10.31 | 7,776 |
| 2024-08-14 | $10.21 | $10.37 | $10.21 | $10.29 | $10.29 | 9,164 |
| 2024-08-13 | $10.29 | $10.43 | $10.20 | $10.28 | $10.28 | 5,479 |
| 2024-08-12 | $9.95 | $10.25 | $9.95 | $10.25 | $10.25 | 11,516 |
| 2024-08-09 | $10.14 | $10.20 | $9.99 | $10.10 | $10.10 | 4,129 |
| 2024-08-08 | $10.15 | $10.30 | $10.03 | $10.15 | $10.15 | 26,044 |
| 2024-08-07 | $10.25 | $10.30 | $10.11 | $10.20 | $10.20 | 5,291 |
| 2024-08-06 | $10.12 | $10.27 | $9.96 | $10.10 | $10.10 | 25,734 |
| 2024-08-05 | $9.99 | $10.12 | $9.82 | $10.12 | $10.12 | 13,847 |
| 2024-08-02 | $10.46 | $10.68 | $10.15 | $10.29 | $10.29 | 13,312 |
| 2024-08-01 | $10.68 | $10.70 | $10.34 | $10.46 | $10.46 | 11,056 |
| 2024-07-31 | $10.58 | $10.75 | $10.33 | $10.66 | $10.66 | 40,260 |
| 2024-07-30 | $10.72 | $10.73 | $10.28 | $10.65 | $10.65 | 34,545 |
| 2024-07-29 | $11.02 | $11.12 | $10.60 | $10.70 | $10.70 | 13,273 |
| 2024-07-26 | $10.95 | $11.15 | $10.57 | $10.85 | $10.85 | 20,017 |
| 2024-07-25 | $10.63 | $11.01 | $10.56 | $10.83 | $10.83 | 15,777 |
| 2024-07-24 | $10.72 | $10.96 | $10.66 | $10.75 | $10.75 | 13,330 |
| 2024-07-23 | $10.71 | $11.11 | $10.64 | $10.78 | $10.78 | 48,305 |
| 2024-07-22 | $10.69 | $10.91 | $10.69 | $10.80 | $10.80 | 5,654 |
| 2024-07-19 | $10.70 | $11.01 | $10.69 | $10.78 | $10.78 | 31,115 |
| 2024-07-18 | $10.82 | $10.96 | $10.61 | $10.76 | $10.76 | 12,238 |
| 2024-07-17 | $10.78 | $11.05 | $10.75 | $10.75 | $10.75 | 29,660 |
| 2024-07-16 | $10.97 | $11.14 | $10.89 | $11.04 | $11.04 | 20,241 |
| 2024-07-15 | $11.15 | $11.15 | $10.88 | $11.00 | $11.00 | 10,125 |
| 2024-07-12 | $11.18 | $11.18 | $11.00 | $11.07 | $11.07 | 7,699 |
| 2024-07-11 | $10.89 | $11.15 | $10.70 | $11.06 | $11.06 | 9,655 |
| 2024-07-10 | $10.80 | $11.00 | $10.71 | $10.97 | $10.97 | 14,926 |
| 2024-07-09 | $10.85 | $10.90 | $10.74 | $10.85 | $10.85 | 4,225 |
| 2024-07-08 | $10.95 | $10.99 | $10.82 | $10.89 | $10.89 | 4,162 |
| 2024-07-05 | $10.87 | $11.00 | $10.74 | $10.90 | $10.90 | 12,347 |
| 2024-07-03 | $10.75 | $10.94 | $10.71 | $10.88 | $10.88 | 6,047 |
| 2024-07-02 | $10.72 | $10.79 | $10.65 | $10.75 | $10.75 | 7,266 |
| 2024-07-01 | $10.78 | $10.78 | $10.68 | $10.70 | $10.70 | 2,110 |
| 2024-06-28 | $10.63 | $10.66 | $10.50 | $10.66 | $10.66 | 12,553 |
| 2024-06-27 | $10.55 | $10.64 | $10.50 | $10.60 | $10.60 | 5,449 |
| 2024-06-26 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 2,799 |
| 2024-06-25 | $10.54 | $10.54 | $10.42 | $10.50 | $10.50 | 5,047 |
| 2024-06-24 | $10.26 | $10.49 | $10.26 | $10.40 | $10.40 | 12,512 |
| 2024-06-21 | $10.32 | $10.40 | $10.15 | $10.23 | $10.23 | 16,433 |
| 2024-06-20 | $10.23 | $10.32 | $10.07 | $10.31 | $10.31 | 9,048 |
| 2024-06-18 | $10.15 | $10.28 | $10.12 | $10.14 | $10.14 | 12,204 |
| 2024-06-17 | $10.11 | $10.14 | $9.97 | $10.14 | $10.14 | 7,419 |
| 2024-06-14 | $10.14 | $10.32 | $10.14 | $10.30 | $10.30 | 4,498 |
| 2024-06-13 | $10.31 | $10.35 | $10.18 | $10.23 | $10.23 | 8,190 |
| 2024-06-12 | $10.38 | $10.38 | $10.15 | $10.31 | $10.31 | 51,997 |
| 2024-06-11 | $10.50 | $10.53 | $10.31 | $10.38 | $10.38 | 4,884 |
| 2024-06-10 | $10.60 | $10.76 | $10.50 | $10.61 | $10.61 | 6,018 |
| 2024-06-07 | $10.71 | $10.88 | $10.57 | $10.57 | $10.57 | 6,881 |
| 2024-06-06 | $10.73 | $10.77 | $10.61 | $10.73 | $10.73 | 10,941 |
| 2024-06-05 | $10.43 | $10.77 | $10.30 | $10.77 | $10.77 | 13,686 |
| 2024-06-04 | $10.58 | $10.70 | $10.26 | $10.36 | $10.36 | 22,358 |
| 2024-06-03 | $10.60 | $10.75 | $10.33 | $10.68 | $10.68 | 5,959 |
| 2024-05-31 | $10.58 | $10.66 | $10.53 | $10.55 | $10.55 | 25,398 |
| 2024-05-30 | $10.10 | $10.30 | $10.05 | $10.08 | $10.08 | 10,975 |
| 2024-05-29 | $10.06 | $10.06 | $10.04 | $10.05 | $10.05 | 9,950 |
| 2024-05-28 | $10.43 | $10.43 | $10.20 | $10.24 | $10.24 | 7,051 |
| 2024-05-24 | $10.42 | $10.42 | $10.24 | $10.30 | $10.30 | 11,619 |
| 2024-05-23 | $10.14 | $10.45 | $10.14 | $10.41 | $10.41 | 4,519 |
| 2024-05-22 | $10.26 | $10.48 | $10.18 | $10.39 | $10.39 | 9,084 |
| 2024-05-21 | $10.40 | $10.54 | $10.34 | $10.38 | $10.38 | 10,164 |
| 2024-05-20 | $10.16 | $10.40 | $10.13 | $10.40 | $10.40 | 21,385 |
| 2024-05-17 | $10.49 | $10.49 | $10.00 | $10.20 | $10.20 | 12,901 |
| 2024-05-16 | $10.21 | $10.28 | $10.07 | $10.28 | $10.28 | 6,880 |
| 2024-05-15 | $10.03 | $10.69 | $10.01 | $10.20 | $10.20 | 19,463 |
| 2024-05-14 | $10.00 | $10.15 | $9.96 | $10.00 | $10.00 | 17,200 |
| 2024-05-13 | $9.99 | $10.12 | $9.97 | $10.01 | $10.01 | 10,031 |
| 2024-05-10 | $9.95 | $10.20 | $9.88 | $9.99 | $9.99 | 16,987 |
| 2024-05-09 | $9.76 | $9.91 | $9.76 | $9.87 | $9.87 | 8,388 |
| 2024-05-08 | $9.73 | $9.88 | $9.71 | $9.76 | $9.76 | 5,572 |
| 2024-05-07 | $9.78 | $9.94 | $9.76 | $9.83 | $9.83 | 9,038 |
| 2024-05-06 | $9.76 | $9.84 | $9.60 | $9.75 | $9.75 | 17,525 |
| 2024-05-03 | $9.55 | $9.79 | $9.55 | $9.71 | $9.71 | 8,410 |
| 2024-05-02 | $9.52 | $9.70 | $9.46 | $9.52 | $9.52 | 9,456 |
| 2024-05-01 | $9.45 | $9.70 | $9.45 | $9.63 | $9.63 | 6,850 |
| 2024-04-30 | $9.54 | $9.75 | $9.42 | $9.46 | $9.46 | 18,101 |
| 2024-04-29 | $9.51 | $9.66 | $9.43 | $9.64 | $9.64 | 29,113 |
| 2024-04-26 | $9.52 | $9.53 | $9.44 | $9.49 | $9.49 | 38,554 |
| 2024-04-25 | $9.62 | $9.76 | $9.55 | $9.58 | $9.58 | 8,804 |
| 2024-04-24 | $9.64 | $9.80 | $9.64 | $9.75 | $9.75 | 21,457 |
| 2024-04-23 | $9.74 | $9.81 | $9.51 | $9.71 | $9.71 | 22,152 |
| 2024-04-22 | $9.56 | $9.75 | $9.49 | $9.73 | $9.73 | 12,097 |
| 2024-04-19 | $9.46 | $9.75 | $9.42 | $9.49 | $9.49 | 23,821 |
| 2024-04-18 | $9.42 | $9.58 | $9.42 | $9.45 | $9.45 | 4,770 |
| 2024-04-17 | $9.49 | $9.58 | $9.49 | $9.55 | $9.55 | 7,086 |
| 2024-04-16 | $9.48 | $9.61 | $9.48 | $9.59 | $9.59 | 42,972 |
| 2024-04-15 | $9.45 | $9.65 | $9.42 | $9.60 | $9.60 | 25,986 |
| 2024-04-12 | $9.77 | $9.77 | $9.37 | $9.47 | $9.47 | 65,544 |
| 2024-04-11 | $9.84 | $10.02 | $9.75 | $9.83 | $9.83 | 5,341 |
| 2024-04-10 | $9.90 | $9.97 | $9.87 | $9.91 | $9.91 | 29,067 |
| 2024-04-09 | $9.76 | $9.91 | $9.71 | $9.81 | $9.81 | 28,697 |
| 2024-04-08 | $9.76 | $9.76 | $9.67 | $9.75 | $9.75 | 2,665 |
| 2024-04-05 | $9.60 | $9.72 | $9.45 | $9.66 | $9.66 | 7,653 |
| 2024-04-04 | $9.55 | $9.77 | $9.49 | $9.59 | $9.59 | 6,054 |
| 2024-04-03 | $9.51 | $9.60 | $9.51 | $9.51 | $9.51 | 8,154 |
| 2024-04-02 | $9.46 | $9.83 | $9.41 | $9.61 | $9.61 | 21,427 |
| 2024-04-01 | $9.53 | $9.57 | $9.49 | $9.49 | $9.49 | 600 |
| 2024-03-28 | $9.56 | $9.56 | $9.49 | $9.52 | $9.52 | 5,734 |
| 2024-03-27 | $9.37 | $9.90 | $9.35 | $9.56 | $9.56 | 12,850 |
| 2024-03-26 | $9.36 | $9.46 | $9.26 | $9.34 | $9.34 | 15,049 |
| 2024-03-25 | $9.30 | $9.54 | $9.23 | $9.45 | $9.45 | 14,565 |
| 2024-03-22 | $9.49 | $9.59 | $9.11 | $9.31 | $9.31 | 38,042 |
| 2024-03-21 | $9.50 | $9.61 | $9.40 | $9.49 | $9.49 | 34,036 |
| 2024-03-20 | $9.51 | $9.53 | $9.40 | $9.51 | $9.51 | 13,690 |
| 2024-03-19 | $9.62 | $9.62 | $9.52 | $9.56 | $9.56 | 13,752 |
| 2024-03-18 | $9.68 | $9.75 | $9.50 | $9.62 | $9.62 | 22,928 |
| 2024-03-15 | $9.57 | $9.70 | $9.57 | $9.68 | $9.68 | 8,308 |
| 2024-03-14 | $9.62 | $9.69 | $9.55 | $9.68 | $9.68 | 6,806 |
| 2024-03-13 | $9.72 | $9.78 | $9.60 | $9.70 | $9.70 | 7,115 |
| 2024-03-12 | $9.61 | $9.71 | $9.52 | $9.71 | $9.71 | 18,680 |
| 2024-03-11 | $9.77 | $9.77 | $9.55 | $9.65 | $9.65 | 8,651 |
| 2024-03-08 | $9.64 | $9.72 | $9.62 | $9.62 | $9.62 | 3,760 |
| 2024-03-07 | $9.74 | $9.74 | $9.63 | $9.63 | $9.63 | 4,296 |
| 2024-03-06 | $9.72 | $9.72 | $9.62 | $9.64 | $9.64 | 6,057 |
| 2024-03-05 | $9.65 | $9.74 | $9.59 | $9.64 | $9.64 | 7,632 |
| 2024-03-04 | $9.67 | $9.89 | $9.61 | $9.66 | $9.66 | 4,213 |
| 2024-03-01 | $9.83 | $9.85 | $9.56 | $9.72 | $9.72 | 21,132 |
| 2024-02-29 | $9.75 | $9.87 | $9.75 | $9.75 | $9.75 | 7,779 |
| 2024-02-28 | $9.78 | $9.89 | $9.70 | $9.83 | $9.83 | 14,901 |
| 2024-02-27 | $9.75 | $9.88 | $9.63 | $9.75 | $9.75 | 21,354 |
| 2024-02-26 | $9.83 | $9.85 | $9.70 | $9.81 | $9.81 | 3,248 |
| 2024-02-23 | $9.84 | $9.84 | $9.62 | $9.78 | $9.78 | 8,847 |
| 2024-02-22 | $9.65 | $9.76 | $9.64 | $9.76 | $9.76 | 9,576 |
| 2024-02-21 | $9.62 | $9.79 | $9.61 | $9.62 | $9.62 | 24,133 |
| 2024-02-20 | $9.57 | $9.72 | $9.57 | $9.62 | $9.62 | 14,479 |
| 2024-02-16 | $9.81 | $9.81 | $9.52 | $9.66 | $9.66 | 28,861 |
| 2024-02-15 | $9.81 | $9.83 | $9.58 | $9.67 | $9.67 | 21,518 |
| 2024-02-14 | $9.72 | $9.85 | $9.66 | $9.78 | $9.78 | 4,639 |
| 2024-02-13 | $9.85 | $9.85 | $9.65 | $9.72 | $9.72 | 4,478 |
| 2024-02-12 | $9.73 | $9.90 | $9.70 | $9.90 | $9.90 | 2,921 |
| 2024-02-09 | $9.65 | $9.75 | $9.64 | $9.73 | $9.73 | 6,140 |
| 2024-02-08 | $9.90 | $9.90 | $9.64 | $9.65 | $9.65 | 10,843 |
| 2024-02-07 | $9.80 | $9.94 | $9.64 | $9.88 | $9.88 | 40,558 |
| 2024-02-06 | $9.75 | $9.86 | $9.72 | $9.86 | $9.86 | 12,664 |
| 2024-02-05 | $9.78 | $9.84 | $9.61 | $9.75 | $9.75 | 10,904 |
| 2024-02-02 | $9.86 | $9.86 | $9.72 | $9.75 | $9.75 | 4,058 |
| 2024-02-01 | $9.78 | $9.81 | $9.67 | $9.77 | $9.77 | 10,760 |
| 2024-01-31 | $9.67 | $9.81 | $9.65 | $9.76 | $9.76 | 23,497 |
| 2024-01-30 | $9.61 | $9.77 | $9.61 | $9.68 | $9.68 | 7,943 |
| 2024-01-29 | $9.70 | $9.70 | $9.55 | $9.60 | $9.60 | 15,962 |
| 2024-01-26 | $9.57 | $9.78 | $9.57 | $9.70 | $9.70 | 4,460 |
| 2024-01-25 | $9.67 | $9.75 | $9.62 | $9.62 | $9.62 | 22,009 |
| 2024-01-24 | $9.70 | $9.87 | $9.56 | $9.63 | $9.63 | 9,797 |
| 2024-01-23 | $9.65 | $9.77 | $9.52 | $9.60 | $9.60 | 23,805 |
| 2024-01-22 | $9.69 | $9.69 | $9.63 | $9.65 | $9.65 | 9,358 |
| 2024-01-19 | $9.75 | $9.77 | $9.67 | $9.67 | $9.67 | 28,693 |
| 2024-01-18 | $9.75 | $9.79 | $9.67 | $9.75 | $9.75 | 50,266 |
| 2024-01-17 | $9.75 | $9.80 | $9.73 | $9.79 | $9.79 | 11,977 |
| 2024-01-16 | $9.78 | $9.87 | $9.71 | $9.79 | $9.79 | 70,475 |
| 2024-01-12 | $9.79 | $9.88 | $9.78 | $9.80 | $9.80 | 32,067 |
| 2024-01-11 | $9.71 | $9.84 | $9.71 | $9.78 | $9.78 | 48,381 |
| 2024-01-10 | $9.85 | $9.85 | $9.75 | $9.79 | $9.79 | 14,590 |
| 2024-01-09 | $9.85 | $9.90 | $9.85 | $9.85 | $9.85 | 5,943 |
| 2024-01-08 | $9.95 | $9.95 | $9.85 | $9.89 | $9.89 | 6,718 |
| 2024-01-05 | $9.85 | $9.97 | $9.85 | $9.96 | $9.96 | 38,827 |
| 2024-01-04 | $9.80 | $9.94 | $9.77 | $9.85 | $9.85 | 97,654 |
| 2024-01-03 | $9.76 | $9.97 | $9.63 | $9.77 | $9.77 | 37,227 |
| 2024-01-02 | $9.79 | $9.92 | $9.74 | $9.80 | $9.80 | 42,642 |
| 2023-12-29 | $9.80 | $9.85 | $9.73 | $9.75 | $9.75 | 45,249 |
| 2023-12-28 | $9.83 | $9.88 | $9.69 | $9.78 | $9.78 | 108,015 |
| 2023-12-27 | $9.83 | $9.95 | $9.70 | $9.85 | $9.50 | 83,639 |
| 2023-12-26 | $9.77 | $9.97 | $9.77 | $9.88 | $9.52 | 19,927 |
| 2023-12-22 | $9.72 | $9.78 | $9.71 | $9.71 | $9.36 | 10,948 |
| 2023-12-21 | $9.61 | $9.72 | $9.61 | $9.70 | $9.35 | 16,986 |
| 2023-12-20 | $9.67 | $9.75 | $9.60 | $9.60 | $9.25 | 35,994 |
| 2023-12-19 | $9.44 | $9.70 | $9.44 | $9.58 | $9.24 | 12,905 |
| 2023-12-18 | $9.34 | $9.52 | $9.16 | $9.44 | $9.10 | 20,172 |
| 2023-12-15 | $9.40 | $9.55 | $9.38 | $9.44 | $9.10 | 20,393 |
| 2023-12-14 | $9.21 | $9.42 | $9.21 | $9.39 | $9.05 | 27,428 |
| 2023-12-13 | $9.20 | $9.30 | $9.16 | $9.29 | $8.96 | 13,931 |
| 2023-12-12 | $9.18 | $9.22 | $9.14 | $9.19 | $8.86 | 8,859 |
| 2023-12-11 | $9.11 | $9.29 | $9.11 | $9.23 | $8.90 | 13,036 |
| 2023-12-08 | $9.15 | $9.32 | $9.15 | $9.27 | $8.94 | 7,026 |
| 2023-12-07 | $9.24 | $9.32 | $9.17 | $9.17 | $8.84 | 8,279 |
| 2023-12-06 | $9.20 | $9.31 | $9.12 | $9.24 | $8.91 | 97,964 |
| 2023-12-05 | $9.16 | $9.24 | $9.14 | $9.24 | $8.91 | 10,386 |
| 2023-12-04 | $9.09 | $9.17 | $9.03 | $9.15 | $8.82 | 5,350 |
| 2023-12-01 | $8.96 | $9.20 | $8.96 | $9.19 | $9.19 | 6,935 |
| 2023-11-30 | $9.00 | $9.02 | $8.89 | $8.98 | $8.98 | 15,842 |
| 2023-11-29 | $9.09 | $9.09 | $9.00 | $9.02 | $9.02 | 9,396 |
| 2023-11-28 | $9.00 | $9.05 | $8.76 | $9.04 | $9.04 | 27,336 |
| 2023-11-27 | $8.98 | $8.98 | $8.90 | $8.95 | $8.95 | 4,323 |
| 2023-11-24 | $8.90 | $8.96 | $8.90 | $8.93 | $8.93 | 1,627 |
| 2023-11-22 | $8.94 | $8.99 | $8.78 | $8.88 | $8.88 | 9,442 |
| 2023-11-21 | $8.85 | $8.94 | $8.83 | $8.88 | $8.88 | 12,335 |
| 2023-11-20 | $8.70 | $8.95 | $8.64 | $8.85 | $8.85 | 26,903 |
| 2023-11-17 | $8.72 | $8.74 | $8.55 | $8.66 | $8.66 | 10,509 |
| 2023-11-16 | $8.71 | $8.71 | $8.42 | $8.61 | $8.61 | 5,638 |
| 2023-11-15 | $8.63 | $8.67 | $8.52 | $8.66 | $8.66 | 25,513 |
| 2023-11-14 | $8.38 | $8.64 | $8.38 | $8.52 | $8.52 | 67,572 |
| 2023-11-13 | $8.41 | $8.50 | $8.29 | $8.39 | $8.39 | 41,603 |
| 2023-11-10 | $8.57 | $8.63 | $8.32 | $8.63 | $8.63 | 7,019 |
| 2023-11-09 | $8.62 | $8.62 | $8.27 | $8.51 | $8.51 | 41,618 |
| 2023-11-08 | $8.50 | $8.75 | $8.46 | $8.53 | $8.53 | 20,738 |
| 2023-11-07 | $8.43 | $8.50 | $8.27 | $8.45 | $8.45 | 46,160 |
| 2023-11-06 | $8.51 | $8.61 | $8.31 | $8.33 | $8.33 | 61,281 |
| 2023-11-03 | $8.31 | $8.45 | $8.26 | $8.45 | $8.45 | 89,199 |
| 2023-11-02 | $8.33 | $8.49 | $8.22 | $8.49 | $8.49 | 252,286 |
| 2023-11-01 | $8.53 | $8.53 | $8.39 | $8.40 | $8.40 | 7,023 |
| 2023-10-31 | $8.41 | $8.50 | $8.39 | $8.46 | $8.46 | 18,470 |
| 2023-10-30 | $8.37 | $8.41 | $8.25 | $8.39 | $8.39 | 3,109 |
| 2023-10-27 | $8.32 | $8.45 | $8.28 | $8.28 | $8.28 | 2,771 |
| 2023-10-26 | $8.38 | $8.44 | $8.30 | $8.30 | $8.30 | 12,465 |
| 2023-10-25 | $8.50 | $8.58 | $8.27 | $8.28 | $8.28 | 8,809 |
| 2023-10-24 | $8.24 | $8.60 | $8.24 | $8.43 | $8.43 | 105,675 |
| 2023-10-23 | $8.30 | $8.38 | $8.20 | $8.24 | $8.24 | 16,190 |
| 2023-10-20 | $8.20 | $8.27 | $8.08 | $8.20 | $8.20 | 17,056 |
| 2023-10-19 | $8.30 | $8.36 | $8.15 | $8.26 | $8.26 | 122,489 |
| 2023-10-18 | $8.25 | $8.40 | $8.10 | $8.33 | $8.33 | 20,389 |
| 2023-10-17 | $8.37 | $8.64 | $8.26 | $8.30 | $8.30 | 24,359 |
| 2023-10-16 | $8.25 | $8.44 | $8.25 | $8.30 | $8.30 | 8,180 |
| 2023-10-13 | $8.29 | $8.45 | $8.25 | $8.25 | $8.25 | 16,670 |
| 2023-10-12 | $8.39 | $8.39 | $8.32 | $8.35 | $8.35 | 9,463 |
| 2023-10-11 | $8.59 | $8.70 | $8.36 | $8.37 | $8.37 | 19,405 |
| 2023-10-10 | $8.35 | $8.57 | $8.33 | $8.57 | $8.57 | 4,842 |
| 2023-10-09 | $8.21 | $8.49 | $8.21 | $8.41 | $8.41 | 2,473 |
| 2023-10-06 | $8.10 | $8.26 | $8.10 | $8.25 | $8.25 | 1,104 |
| 2023-10-05 | $8.22 | $8.26 | $7.98 | $8.07 | $8.07 | 45,680 |
| 2023-10-04 | $8.12 | $8.32 | $8.06 | $8.32 | $8.32 | 9,851 |
| 2023-10-03 | $8.43 | $8.43 | $8.05 | $8.12 | $8.12 | 26,843 |
| 2023-10-02 | $8.57 | $8.57 | $8.21 | $8.33 | $8.33 | 38,008 |
| 2023-09-29 | $8.65 | $8.75 | $8.35 | $8.60 | $8.60 | 21,454 |
| 2023-09-28 | $8.57 | $8.65 | $8.50 | $8.58 | $8.58 | 22,072 |
| 2023-09-27 | $8.60 | $8.68 | $8.57 | $8.57 | $8.57 | 10,913 |
| 2023-09-26 | $8.76 | $8.84 | $8.58 | $8.59 | $8.59 | 14,707 |
| 2023-09-25 | $8.88 | $8.88 | $8.75 | $8.78 | $8.78 | 1,449 |
| 2023-09-22 | $8.80 | $8.93 | $8.72 | $8.90 | $8.90 | 15,816 |
| 2023-09-21 | $8.87 | $8.93 | $8.65 | $8.93 | $8.93 | 1,977 |
| 2023-09-20 | $8.92 | $8.92 | $8.84 | $8.85 | $8.85 | 1,617 |
| 2023-09-19 | $8.94 | $9.00 | $8.90 | $8.90 | $8.90 | 2,004 |
| 2023-09-18 | $8.98 | $9.03 | $8.92 | $8.95 | $8.95 | 6,321 |
| 2023-09-15 | $8.84 | $8.90 | $8.84 | $8.90 | $8.90 | 1,295 |
| 2023-09-14 | $9.04 | $9.04 | $8.80 | $9.00 | $9.00 | 1,798 |
| 2023-09-13 | $8.79 | $9.00 | $8.79 | $9.00 | $9.00 | 9,792 |
| 2023-09-12 | $8.88 | $8.88 | $8.69 | $8.83 | $8.83 | 32,669 |
| 2023-09-11 | $8.57 | $8.89 | $8.53 | $8.88 | $8.88 | 38,089 |
| 2023-09-08 | $8.69 | $8.83 | $8.53 | $8.60 | $8.60 | 74,111 |
| 2023-09-07 | $8.70 | $8.95 | $8.57 | $8.57 | $8.57 | 23,126 |
| 2023-09-06 | $8.85 | $9.21 | $8.65 | $8.67 | $8.67 | 24,570 |
| 2023-09-05 | $8.94 | $9.17 | $8.85 | $8.85 | $8.85 | 4,022 |
| 2023-09-01 | $8.86 | $9.13 | $8.82 | $9.12 | $9.12 | 7,486 |
| 2023-08-31 | $8.88 | $9.10 | $8.77 | $8.88 | $8.88 | 17,750 |
| 2023-08-30 | $9.13 | $9.14 | $8.72 | $8.87 | $8.87 | 20,630 |
| 2023-08-29 | $9.00 | $9.28 | $8.82 | $8.98 | $8.98 | 30,639 |
| 2023-08-28 | $9.03 | $9.13 | $8.92 | $8.92 | $8.92 | 33,559 |
| 2023-08-25 | $8.95 | $9.05 | $8.88 | $9.05 | $9.05 | 9,931 |
| 2023-08-24 | $9.00 | $9.36 | $9.00 | $9.02 | $9.02 | 17,151 |
| 2023-08-23 | $9.09 | $9.09 | $8.99 | $8.99 | $8.99 | 2,108 |
| 2023-08-22 | $9.15 | $9.15 | $8.82 | $8.84 | $8.84 | 33,533 |
| 2023-08-21 | $9.08 | $9.29 | $8.98 | $9.20 | $9.20 | 6,552 |
| 2023-08-18 | $9.10 | $9.26 | $9.10 | $9.19 | $9.19 | 20,794 |
| 2023-08-17 | $9.10 | $9.32 | $9.10 | $9.10 | $9.10 | 14,702 |
| 2023-08-16 | $9.02 | $9.30 | $9.01 | $9.11 | $9.11 | 6,367 |
| 2023-08-15 | $9.21 | $9.24 | $8.80 | $9.01 | $9.01 | 13,523 |
| 2023-08-14 | $9.20 | $9.36 | $9.20 | $9.21 | $9.21 | 4,706 |
| 2023-08-11 | $9.22 | $9.37 | $9.20 | $9.20 | $9.20 | 13,681 |
| 2023-08-10 | $9.26 | $9.33 | $9.20 | $9.20 | $9.20 | 3,265 |
| 2023-08-09 | $9.28 | $9.35 | $9.20 | $9.30 | $9.30 | 7,182 |
| 2023-08-08 | $9.19 | $9.34 | $9.19 | $9.30 | $9.30 | 6,274 |
| 2023-08-07 | $9.41 | $9.43 | $9.20 | $9.20 | $9.20 | 7,942 |
| 2023-08-04 | $9.27 | $9.40 | $9.20 | $9.29 | $9.29 | 8,885 |
| 2023-08-03 | $9.32 | $9.45 | $9.20 | $9.31 | $9.31 | 18,226 |
| 2023-08-02 | $9.23 | $9.47 | $9.23 | $9.47 | $9.47 | 2,574 |
| 2023-08-01 | $9.45 | $9.49 | $9.21 | $9.39 | $9.39 | 12,078 |
| 2023-07-31 | $9.54 | $9.54 | $9.24 | $9.41 | $9.41 | 15,334 |
| 2023-07-28 | $9.32 | $9.52 | $9.14 | $9.20 | $9.20 | 50,559 |
| 2023-07-27 | $9.13 | $9.35 | $9.13 | $9.30 | $9.30 | 22,454 |
| 2023-07-26 | $9.07 | $9.19 | $9.03 | $9.06 | $9.06 | 3,673 |
| 2023-07-25 | $9.20 | $9.20 | $9.05 | $9.05 | $9.05 | 10,360 |
| 2023-07-24 | $9.00 | $9.32 | $8.95 | $9.21 | $9.21 | 9,216 |
| 2023-07-21 | $9.08 | $9.20 | $8.86 | $9.00 | $9.00 | 12,481 |
| 2023-07-20 | $9.27 | $9.31 | $8.86 | $8.98 | $8.98 | 66,721 |
| 2023-07-19 | $9.32 | $9.32 | $8.99 | $9.20 | $9.20 | 24,761 |
| 2023-07-18 | $8.96 | $9.19 | $8.89 | $8.90 | $8.90 | 68,653 |
| 2023-07-17 | $9.09 | $9.09 | $8.82 | $8.84 | $8.84 | 44,147 |
| 2023-07-14 | $9.22 | $9.29 | $8.98 | $8.98 | $8.98 | 142,737 |
| 2023-07-13 | $9.38 | $9.78 | $9.16 | $9.22 | $9.22 | 24,322 |
| 2023-07-12 | $9.08 | $9.37 | $9.08 | $9.36 | $9.36 | 15,613 |
| 2023-07-11 | $9.33 | $9.33 | $9.21 | $9.24 | $9.24 | 2,469 |
| 2023-07-10 | $9.24 | $9.36 | $9.19 | $9.21 | $9.21 | 9,451 |
| 2023-07-07 | $9.14 | $9.25 | $9.14 | $9.25 | $9.25 | 3,911 |
| 2023-07-06 | $9.06 | $9.36 | $9.06 | $9.36 | $9.36 | 9,217 |
| 2023-07-05 | $9.15 | $9.18 | $9.02 | $9.05 | $9.05 | 8,021 |
| 2023-07-03 | $9.02 | $9.19 | $9.02 | $9.17 | $9.17 | 7,213 |
| 2023-06-30 | $9.24 | $9.24 | $8.98 | $9.06 | $9.06 | 7,201 |
| 2023-06-29 | $9.19 | $9.28 | $9.02 | $9.21 | $9.21 | 10,813 |
| 2023-06-28 | $9.20 | $9.26 | $9.16 | $9.26 | $9.26 | 4,788 |
| 2023-06-27 | $9.43 | $9.43 | $9.13 | $9.20 | $9.20 | 8,726 |
| 2023-06-26 | $9.36 | $9.68 | $9.19 | $9.40 | $9.40 | 14,898 |
| 2023-06-23 | $8.91 | $10.32 | $8.91 | $9.38 | $9.38 | 58,276 |
| 2023-06-22 | $8.92 | $9.00 | $8.66 | $8.99 | $8.99 | 20,607 |
| 2023-06-21 | $9.00 | $9.02 | $8.82 | $8.87 | $8.87 | 9,460 |
| 2023-06-20 | $8.90 | $9.20 | $8.64 | $9.05 | $9.05 | 7,677 |
| 2023-06-16 | $8.73 | $8.90 | $8.61 | $8.84 | $8.84 | 5,520 |
| 2023-06-15 | $8.50 | $8.75 | $8.46 | $8.61 | $8.61 | 12,926 |
| 2023-06-14 | $8.42 | $8.55 | $8.41 | $8.54 | $8.54 | 8,345 |
| 2023-06-13 | $8.52 | $8.55 | $8.43 | $8.55 | $8.55 | 4,093 |
| 2023-06-12 | $8.43 | $8.56 | $8.35 | $8.38 | $8.38 | 30,905 |
| 2023-06-09 | $8.42 | $8.59 | $8.39 | $8.43 | $8.43 | 3,537 |
| 2023-06-08 | $8.50 | $8.64 | $8.50 | $8.61 | $8.61 | 7,049 |
| 2023-06-07 | $8.35 | $8.55 | $8.19 | $8.55 | $8.55 | 15,457 |
| 2023-06-06 | $8.19 | $8.40 | $8.19 | $8.35 | $8.35 | 3,442 |
| 2023-06-05 | $8.54 | $8.54 | $8.31 | $8.31 | $8.31 | 7,700 |
| 2023-06-02 | $8.20 | $8.53 | $8.17 | $8.53 | $8.53 | 31,327 |
| 2023-06-01 | $8.16 | $8.16 | $8.12 | $8.12 | $8.12 | 1,788 |
| 2023-05-31 | $8.12 | $8.20 | $8.12 | $8.17 | $8.17 | 11,243 |
| 2023-05-30 | $8.19 | $8.20 | $8.12 | $8.12 | $8.12 | 16,547 |
| 2023-05-26 | $8.18 | $8.20 | $8.15 | $8.15 | $8.15 | 3,526 |
| 2023-05-25 | $8.24 | $8.30 | $8.12 | $8.20 | $8.20 | 22,730 |
| 2023-05-24 | $8.20 | $8.43 | $8.20 | $8.35 | $8.35 | 8,607 |
| 2023-05-23 | $8.25 | $8.27 | $8.19 | $8.19 | $8.19 | 5,340 |
| 2023-05-22 | $8.24 | $8.47 | $8.12 | $8.19 | $8.19 | 14,850 |
| 2023-05-19 | $8.19 | $8.30 | $8.19 | $8.30 | $8.30 | 426 |
| 2023-05-18 | $8.21 | $8.23 | $8.16 | $8.23 | $8.23 | 1,616 |
| 2023-05-17 | $8.35 | $8.40 | $8.12 | $8.22 | $8.22 | 14,534 |
| 2023-05-16 | $8.35 | $8.47 | $8.35 | $8.41 | $8.41 | 870 |
| 2023-05-15 | $8.37 | $8.48 | $8.35 | $8.42 | $8.42 | 1,342 |
| 2023-05-12 | $8.45 | $8.50 | $8.24 | $8.34 | $8.34 | 4,627 |
| 2023-05-11 | $8.26 | $8.60 | $8.26 | $8.50 | $8.50 | 4,548 |
| 2023-05-10 | $8.22 | $8.34 | $8.22 | $8.30 | $8.30 | 5,015 |
| 2023-05-09 | $8.06 | $8.46 | $8.06 | $8.34 | $8.34 | 9,668 |
| 2023-05-08 | $8.17 | $8.52 | $8.17 | $8.35 | $8.35 | 7,517 |
| 2023-05-05 | $8.25 | $8.38 | $8.15 | $8.34 | $8.34 | 4,964 |
| 2023-05-04 | $8.33 | $8.49 | $8.15 | $8.25 | $8.25 | 11,788 |
| 2023-05-03 | $8.22 | $8.45 | $8.22 | $8.29 | $8.29 | 7,051 |
| 2023-05-02 | $8.28 | $8.50 | $8.12 | $8.50 | $8.50 | 2,296 |
| 2023-05-01 | $8.12 | $8.43 | $8.12 | $8.29 | $8.29 | 11,992 |
| 2023-04-28 | $8.16 | $8.20 | $8.11 | $8.12 | $8.12 | 5,403 |
| 2023-04-27 | $8.18 | $8.18 | $8.10 | $8.18 | $8.18 | 11,866 |
| 2023-04-26 | $8.25 | $8.25 | $7.81 | $8.12 | $8.12 | 12,308 |
| 2023-04-25 | $8.28 | $8.29 | $8.06 | $8.29 | $8.29 | 8,595 |
| 2023-04-24 | $8.30 | $8.30 | $8.09 | $8.26 | $8.26 | 6,841 |
| 2023-04-21 | $8.25 | $8.41 | $8.20 | $8.25 | $8.25 | 10,982 |
| 2023-04-20 | $8.52 | $8.65 | $8.22 | $8.23 | $8.23 | 9,219 |
| 2023-04-19 | $8.63 | $8.64 | $8.30 | $8.35 | $8.35 | 6,016 |
| 2023-04-18 | $8.57 | $8.70 | $8.57 | $8.57 | $8.57 | 6,525 |
| 2023-04-17 | $8.51 | $8.68 | $8.49 | $8.58 | $8.58 | 4,507 |
| 2023-04-14 | $8.64 | $8.70 | $8.38 | $8.57 | $8.57 | 4,738 |
| 2023-04-13 | $8.59 | $8.69 | $8.35 | $8.58 | $8.58 | 4,596 |
| 2023-04-12 | $8.44 | $8.60 | $8.35 | $8.55 | $8.55 | 4,541 |
| 2023-04-11 | $8.38 | $8.69 | $8.38 | $8.45 | $8.45 | 12,778 |
| 2023-04-10 | $8.33 | $8.64 | $8.33 | $8.37 | $8.37 | 4,326 |
| 2023-04-06 | $8.29 | $8.56 | $8.29 | $8.41 | $8.41 | 2,550 |
| 2023-04-05 | $8.70 | $8.70 | $8.34 | $8.39 | $8.39 | 5,872 |
| 2023-04-04 | $8.49 | $8.60 | $8.26 | $8.32 | $8.32 | 9,753 |
| 2023-04-03 | $8.17 | $8.48 | $8.10 | $8.48 | $8.48 | 5,126 |
| 2023-03-31 | $8.28 | $8.42 | $8.03 | $8.08 | $8.08 | 9,017 |
| 2023-03-30 | $8.08 | $8.34 | $8.08 | $8.21 | $8.21 | 4,688 |
| 2023-03-29 | $7.95 | $8.36 | $7.90 | $8.14 | $8.14 | 15,153 |
| 2023-03-28 | $8.00 | $8.06 | $7.80 | $7.90 | $7.90 | 10,031 |
| 2023-03-27 | $8.01 | $8.09 | $8.00 | $8.00 | $8.00 | 5,046 |
| 2023-03-24 | $8.00 | $8.18 | $8.00 | $8.12 | $8.12 | 8,470 |
| 2023-03-23 | $7.95 | $8.14 | $7.95 | $8.00 | $8.00 | 7,009 |
| 2023-03-22 | $8.01 | $8.01 | $7.95 | $7.98 | $7.98 | 5,787 |
| 2023-03-21 | $8.05 | $8.09 | $7.89 | $7.95 | $7.95 | 3,511 |
| 2023-03-20 | $7.97 | $7.99 | $7.80 | $7.98 | $7.98 | 10,361 |
| 2023-03-17 | $8.15 | $8.26 | $7.31 | $8.06 | $8.06 | 36,954 |
| 2023-03-16 | $8.20 | $8.25 | $8.00 | $8.15 | $8.15 | 9,093 |
| 2023-03-15 | $8.63 | $8.63 | $8.23 | $8.50 | $8.50 | 19,184 |
| 2023-03-14 | $8.16 | $8.70 | $8.16 | $8.69 | $8.69 | 22,248 |
| 2023-03-13 | $8.75 | $8.88 | $8.01 | $8.35 | $8.35 | 68,950 |
| 2023-03-10 | $8.82 | $9.05 | $8.82 | $8.88 | $8.88 | 10,179 |
| 2023-03-09 | $9.19 | $9.29 | $8.90 | $8.90 | $8.90 | 14,058 |
| 2023-03-08 | $9.20 | $9.25 | $9.20 | $9.21 | $9.21 | 3,070 |
| 2023-03-07 | $9.25 | $9.27 | $9.16 | $9.22 | $9.22 | 7,427 |
| 2023-03-06 | $9.20 | $9.29 | $9.10 | $9.23 | $9.23 | 3,793 |
| 2023-03-03 | $9.20 | $9.29 | $9.05 | $9.18 | $9.18 | 5,543 |
| 2023-03-02 | $9.20 | $9.25 | $9.16 | $9.20 | $9.20 | 8,323 |
| 2023-03-01 | $9.20 | $9.29 | $9.04 | $9.21 | $9.21 | 6,672 |
| 2023-02-28 | $9.25 | $9.38 | $9.11 | $9.20 | $9.20 | 20,754 |
| 2023-02-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 215 |
| 2023-02-24 | $9.20 | $9.35 | $9.05 | $9.35 | $9.35 | 12,798 |
| 2023-02-23 | $9.22 | $9.34 | $8.80 | $9.20 | $9.20 | 10,363 |
| 2023-02-22 | $9.15 | $9.22 | $9.15 | $9.21 | $9.21 | 1,625 |
| 2023-02-21 | $9.20 | $9.30 | $9.10 | $9.23 | $9.23 | 6,733 |
| 2023-02-17 | $9.14 | $9.40 | $9.09 | $9.20 | $9.20 | 12,063 |
| 2023-02-16 | $9.10 | $9.21 | $9.10 | $9.17 | $9.17 | 26,919 |
| 2023-02-15 | $9.28 | $9.28 | $9.14 | $9.20 | $9.20 | 7,474 |
| 2023-02-14 | $9.25 | $9.33 | $8.93 | $9.26 | $9.26 | 44,585 |
| 2023-02-13 | $9.32 | $9.32 | $9.21 | $9.25 | $9.25 | 6,881 |
| 2023-02-10 | $9.22 | $9.28 | $9.20 | $9.28 | $9.28 | 3,884 |
| 2023-02-09 | $9.40 | $9.40 | $9.22 | $9.28 | $9.28 | 10,798 |
| 2023-02-08 | $9.38 | $9.39 | $9.31 | $9.38 | $9.38 | 3,635 |
| 2023-02-07 | $9.25 | $9.41 | $9.25 | $9.39 | $9.39 | 6,877 |
| 2023-02-06 | $9.41 | $9.58 | $9.16 | $9.25 | $9.25 | 25,298 |
| 2023-02-03 | $9.45 | $9.56 | $9.15 | $9.31 | $9.31 | 36,715 |
| 2023-02-02 | $9.53 | $9.66 | $9.37 | $9.46 | $9.46 | 25,520 |
| 2023-02-01 | $9.70 | $9.85 | $9.20 | $9.55 | $9.55 | 55,654 |
| 2023-01-31 | $9.24 | $10.03 | $9.20 | $9.75 | $9.75 | 94,013 |
| 2023-01-30 | $9.15 | $9.15 | $8.88 | $9.05 | $9.05 | 28,926 |
| 2023-01-27 | $9.10 | $9.25 | $8.92 | $9.15 | $9.15 | 35,500 |
| 2023-01-26 | $9.20 | $9.20 | $8.79 | $9.09 | $9.09 | 67,372 |
| 2023-01-25 | $9.22 | $9.25 | $9.11 | $9.11 | $9.11 | 18,896 |
| 2023-01-24 | $9.21 | $9.28 | $9.20 | $9.23 | $9.23 | 16,111 |
| 2023-01-23 | $9.19 | $9.30 | $9.19 | $9.20 | $9.20 | 9,172 |
| 2023-01-20 | $9.05 | $9.23 | $9.05 | $9.16 | $9.16 | 19,337 |
| 2023-01-19 | $9.22 | $9.25 | $9.06 | $9.10 | $9.10 | 19,235 |
| 2023-01-18 | $9.20 | $9.22 | $9.19 | $9.21 | $9.21 | 8,087 |
| 2023-01-17 | $9.05 | $9.21 | $9.05 | $9.21 | $9.21 | 15,978 |
| 2023-01-13 | $9.00 | $9.05 | $8.90 | $9.03 | $9.03 | 33,010 |
| 2023-01-12 | $9.01 | $9.03 | $8.90 | $8.95 | $8.95 | 12,489 |
| 2023-01-11 | $8.90 | $8.94 | $8.86 | $8.94 | $8.94 | 6,796 |
| 2023-01-10 | $8.97 | $9.02 | $8.85 | $8.90 | $8.90 | 36,225 |
| 2023-01-09 | $8.90 | $8.90 | $8.85 | $8.89 | $8.89 | 12,189 |
| 2023-01-06 | $8.85 | $8.89 | $8.83 | $8.84 | $8.84 | 16,008 |
| 2023-01-05 | $8.84 | $8.90 | $8.75 | $8.84 | $8.84 | 52,757 |
| 2023-01-04 | $8.42 | $8.80 | $8.42 | $8.74 | $8.74 | 47,408 |
| 2023-01-03 | $8.24 | $8.58 | $8.00 | $8.40 | $8.40 | 48,554 |
| 2022-12-30 | $8.34 | $8.51 | $8.21 | $8.26 | $8.26 | 35,724 |
| 2022-12-29 | $8.30 | $8.59 | $8.06 | $8.25 | $8.25 | 48,262 |
| 2022-12-28 | $8.40 | $8.65 | $8.34 | $8.37 | $8.13 | 20,506 |
| 2022-12-27 | $8.45 | $8.65 | $8.32 | $8.38 | $8.14 | 31,145 |
| 2022-12-23 | $8.58 | $8.59 | $8.40 | $8.40 | $8.16 | 18,362 |
| 2022-12-22 | $8.54 | $8.95 | $8.40 | $8.48 | $8.24 | 20,588 |
| 2022-12-21 | $8.44 | $8.62 | $8.44 | $8.48 | $8.24 | 20,614 |
| 2022-12-20 | $8.40 | $8.62 | $8.30 | $8.41 | $8.17 | 34,788 |
| 2022-12-19 | $8.40 | $8.48 | $8.38 | $8.38 | $8.14 | 42,111 |
| 2022-12-16 | $8.46 | $8.63 | $8.40 | $8.49 | $8.25 | 11,751 |
| 2022-12-15 | $8.50 | $8.60 | $8.40 | $8.55 | $8.31 | 15,403 |
| 2022-12-14 | $8.28 | $8.55 | $8.27 | $8.55 | $8.31 | 32,077 |
| 2022-12-13 | $8.30 | $8.40 | $8.26 | $8.34 | $8.10 | 13,034 |
| 2022-12-12 | $8.15 | $8.28 | $8.10 | $8.28 | $8.05 | 14,356 |
| 2022-12-09 | $7.97 | $8.29 | $7.97 | $8.15 | $7.92 | 30,082 |
| 2022-12-08 | $7.94 | $8.07 | $7.83 | $8.00 | $7.78 | 26,444 |
| 2022-12-07 | $8.07 | $8.20 | $7.77 | $7.93 | $7.71 | 31,513 |
| 2022-12-06 | $8.20 | $8.20 | $7.97 | $8.06 | $7.83 | 15,262 |
| 2022-12-05 | $8.00 | $8.38 | $7.97 | $8.22 | $8.22 | 46,414 |
| 2022-12-02 | $7.83 | $8.02 | $7.83 | $8.02 | $8.02 | 33,175 |
| 2022-12-01 | $7.56 | $7.98 | $7.56 | $7.86 | $7.86 | 23,712 |
| 2022-11-30 | $7.66 | $7.75 | $7.38 | $7.73 | $7.73 | 80,852 |
| 2022-11-29 | $7.72 | $7.72 | $7.55 | $7.66 | $7.66 | 44,512 |
| 2022-11-28 | $7.57 | $7.82 | $7.54 | $7.61 | $7.61 | 31,704 |
| 2022-11-25 | $7.71 | $7.94 | $7.71 | $7.76 | $7.76 | 7,696 |
| 2022-11-23 | $7.47 | $7.79 | $7.47 | $7.74 | $7.74 | 15,915 |
| 2022-11-22 | $7.65 | $7.77 | $7.47 | $7.47 | $7.47 | 74,312 |
| 2022-11-21 | $7.63 | $8.00 | $7.52 | $7.71 | $7.71 | 79,896 |
| 2022-11-18 | $8.12 | $8.14 | $7.50 | $7.80 | $7.80 | 38,054 |
| 2022-11-17 | $7.59 | $8.21 | $7.59 | $8.17 | $8.17 | 43,795 |
| 2022-11-16 | $7.49 | $7.90 | $7.49 | $7.62 | $7.62 | 34,844 |
| 2022-11-15 | $7.19 | $7.55 | $7.19 | $7.45 | $7.45 | 36,854 |
| 2022-11-14 | $7.20 | $7.25 | $7.08 | $7.10 | $7.10 | 32,559 |
| 2022-11-11 | $7.38 | $7.45 | $7.11 | $7.20 | $7.20 | 174,690 |
| 2022-11-10 | $7.23 | $7.37 | $7.06 | $7.30 | $7.30 | 213,379 |
| 2022-11-09 | $6.94 | $7.12 | $6.94 | $7.10 | $7.10 | 90,443 |
| 2022-11-08 | $7.08 | $7.21 | $6.91 | $6.95 | $6.95 | 54,457 |
| 2022-11-07 | $7.21 | $7.21 | $7.03 | $7.03 | $7.03 | 20,919 |
| 2022-11-04 | $6.84 | $7.14 | $6.84 | $7.05 | $7.05 | 19,882 |
| 2022-11-03 | $6.90 | $6.95 | $6.68 | $6.78 | $6.78 | 27,258 |
| 2022-11-02 | $6.92 | $7.05 | $6.80 | $6.80 | $6.80 | 22,203 |
| 2022-11-01 | $7.14 | $7.15 | $6.80 | $6.89 | $6.89 | 36,503 |
| 2022-10-31 | $6.81 | $7.10 | $6.70 | $7.05 | $7.05 | 345,461 |
| 2022-10-28 | $6.95 | $6.97 | $6.81 | $6.90 | $6.90 | 259,457 |
| 2022-10-27 | $6.94 | $7.06 | $6.82 | $6.95 | $6.95 | 61,949 |
| 2022-10-26 | $6.81 | $6.90 | $6.79 | $6.90 | $6.90 | 17,061 |
| 2022-10-25 | $6.80 | $7.05 | $6.66 | $6.69 | $6.69 | 59,992 |
| 2022-10-24 | $6.55 | $6.80 | $6.40 | $6.80 | $6.80 | 12,199 |
| 2022-10-21 | $6.35 | $6.70 | $6.35 | $6.55 | $6.55 | 7,258 |
| 2022-10-20 | $6.22 | $6.65 | $6.22 | $6.35 | $6.35 | 12,775 |
| 2022-10-19 | $6.20 | $6.24 | $6.19 | $6.23 | $6.23 | 13,742 |
| 2022-10-18 | $6.24 | $6.24 | $6.13 | $6.17 | $6.17 | 61,347 |
| 2022-10-17 | $6.20 | $6.25 | $6.13 | $6.19 | $6.19 | 60,075 |
| 2022-10-14 | $6.13 | $6.18 | $6.10 | $6.10 | $6.10 | 16,669 |
| 2022-10-13 | $6.30 | $6.30 | $6.12 | $6.20 | $6.20 | 60,313 |
| 2022-10-12 | $6.29 | $6.31 | $6.17 | $6.22 | $6.22 | 32,992 |
| 2022-10-11 | $6.22 | $6.36 | $6.22 | $6.30 | $6.30 | 20,857 |
| 2022-10-10 | $6.34 | $6.62 | $6.34 | $6.34 | $6.34 | 4,441 |
| 2022-10-07 | $6.60 | $6.60 | $6.31 | $6.38 | $6.38 | 29,754 |
| 2022-10-06 | $6.47 | $6.70 | $6.47 | $6.62 | $6.62 | 15,796 |
| 2022-10-05 | $6.55 | $6.62 | $6.48 | $6.48 | $6.48 | 23,327 |
| 2022-10-04 | $6.65 | $6.86 | $6.56 | $6.57 | $6.57 | 37,926 |
| 2022-10-03 | $6.65 | $6.92 | $6.53 | $6.60 | $6.60 | 34,360 |
| 2022-09-30 | $7.18 | $7.30 | $6.34 | $6.61 | $6.61 | 154,923 |
| 2022-09-29 | $7.31 | $7.33 | $7.18 | $7.19 | $7.19 | 14,697 |
| 2022-09-28 | $7.35 | $7.40 | $7.25 | $7.29 | $7.29 | 68,954 |
| 2022-09-27 | $7.44 | $7.48 | $7.35 | $7.41 | $7.41 | 7,114 |
| 2022-09-26 | $7.50 | $7.55 | $7.38 | $7.44 | $7.44 | 14,302 |
| 2022-09-23 | $7.72 | $7.72 | $7.47 | $7.60 | $7.60 | 27,252 |
| 2022-09-22 | $7.74 | $7.85 | $7.63 | $7.65 | $7.65 | 11,628 |
| 2022-09-21 | $7.95 | $8.08 | $7.72 | $7.75 | $7.75 | 39,407 |
| 2022-09-20 | $8.29 | $8.29 | $7.95 | $7.99 | $7.99 | 35,117 |
| 2022-09-19 | $8.31 | $8.41 | $8.13 | $8.40 | $8.40 | 4,886 |
| 2022-09-16 | $8.15 | $8.49 | $8.15 | $8.35 | $8.35 | 14,977 |
| 2022-09-15 | $8.25 | $8.36 | $8.00 | $8.26 | $8.26 | 42,405 |
| 2022-09-14 | $8.35 | $8.36 | $8.28 | $8.28 | $8.28 | 1,914 |
| 2022-09-13 | $8.17 | $8.38 | $8.17 | $8.34 | $8.34 | 3,379 |
| 2022-09-12 | $8.07 | $8.32 | $8.07 | $8.21 | $8.21 | 60,354 |
| 2022-09-09 | $8.24 | $8.24 | $8.04 | $8.06 | $8.06 | 25,085 |
| 2022-09-08 | $8.09 | $8.22 | $8.08 | $8.08 | $8.08 | 15,449 |
| 2022-09-07 | $8.02 | $8.20 | $8.01 | $8.12 | $8.12 | 21,521 |
| 2022-09-06 | $8.39 | $8.39 | $8.03 | $8.07 | $8.07 | 23,443 |
| 2022-09-02 | $8.26 | $8.39 | $8.19 | $8.39 | $8.39 | 40,274 |
| 2022-09-01 | $8.40 | $8.42 | $8.32 | $8.35 | $8.35 | 22,783 |
| 2022-08-31 | $8.40 | $8.40 | $8.23 | $8.34 | $8.34 | 11,031 |
| 2022-08-30 | $8.44 | $8.45 | $8.40 | $8.40 | $8.40 | 1,567 |
| 2022-08-29 | $8.50 | $8.54 | $8.40 | $8.42 | $8.42 | 13,046 |
| 2022-08-26 | $8.42 | $8.55 | $8.42 | $8.44 | $8.44 | 13,446 |
| 2022-08-25 | $8.60 | $8.69 | $8.41 | $8.58 | $8.58 | 6,393 |
| 2022-08-24 | $8.45 | $8.58 | $8.22 | $8.58 | $8.58 | 14,274 |
| 2022-08-23 | $8.64 | $8.80 | $8.44 | $8.45 | $8.45 | 23,972 |
| 2022-08-22 | $8.50 | $8.71 | $8.50 | $8.50 | $8.50 | 31,708 |
| 2022-08-19 | $9.06 | $9.06 | $8.52 | $8.56 | $8.56 | 8,581 |
| 2022-08-18 | $8.80 | $9.03 | $8.50 | $9.00 | $9.00 | 15,004 |
| 2022-08-17 | $9.15 | $9.29 | $8.91 | $8.91 | $8.91 | 17,597 |
| 2022-08-16 | $9.22 | $9.28 | $8.91 | $9.15 | $9.15 | 19,118 |
| 2022-08-15 | $9.13 | $9.37 | $9.13 | $9.27 | $9.27 | 3,356 |
| 2022-08-12 | $9.60 | $9.60 | $9.26 | $9.26 | $9.26 | 22,067 |
| 2022-08-11 | $9.58 | $10.48 | $9.41 | $9.41 | $9.41 | 16,400 |
| 2022-08-10 | $9.56 | $9.58 | $9.40 | $9.44 | $9.44 | 22,034 |
| 2022-08-09 | $9.73 | $9.73 | $9.44 | $9.56 | $9.56 | 1,147 |
| 2022-08-08 | $9.67 | $9.80 | $9.60 | $9.63 | $9.63 | 4,674 |
| 2022-08-05 | $9.68 | $9.71 | $9.63 | $9.64 | $9.64 | 8,917 |
| 2022-08-04 | $9.74 | $9.74 | $9.65 | $9.65 | $9.65 | 4,902 |
| 2022-08-03 | $9.72 | $9.72 | $9.63 | $9.70 | $9.70 | 1,992 |
| 2022-08-02 | $9.86 | $9.89 | $9.48 | $9.68 | $9.68 | 14,539 |
| 2022-08-01 | $9.90 | $9.90 | $9.72 | $9.73 | $9.73 | 8,855 |
| 2022-07-29 | $9.90 | $10.00 | $9.87 | $10.00 | $10.00 | 5,808 |
| 2022-07-28 | $10.05 | $10.10 | $9.92 | $9.96 | $9.96 | 11,228 |
| 2022-07-27 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 8,266 |
| 2022-07-26 | $10.10 | $10.20 | $10.06 | $10.20 | $10.20 | 6,203 |
| 2022-07-25 | $10.10 | $10.37 | $10.10 | $10.14 | $10.14 | 29,559 |
| 2022-07-22 | $10.46 | $10.50 | $10.21 | $10.21 | $10.21 | 2,694 |
| 2022-07-21 | $10.17 | $10.30 | $10.08 | $10.17 | $10.17 | 8,025 |
| 2022-07-20 | $10.15 | $10.35 | $10.15 | $10.15 | $10.15 | 8,738 |
| 2022-07-19 | $10.40 | $10.45 | $10.19 | $10.26 | $10.26 | 46,284 |
| 2022-07-18 | $10.13 | $10.30 | $9.92 | $10.22 | $10.22 | 89,371 |
| 2022-07-15 | $9.77 | $10.18 | $9.77 | $9.91 | $9.91 | 16,492 |
| 2022-07-14 | $9.74 | $9.83 | $9.74 | $9.83 | $9.83 | 3,862 |
| 2022-07-13 | $10.03 | $10.10 | $9.90 | $9.90 | $9.90 | 17,086 |
| 2022-07-12 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 366 |
| 2022-07-11 | $9.95 | $10.05 | $9.81 | $9.89 | $9.89 | 9,170 |
| 2022-07-08 | $10.07 | $10.07 | $9.94 | $9.99 | $9.99 | 9,647 |
| 2022-07-07 | $10.09 | $10.09 | $9.84 | $9.89 | $9.89 | 4,535 |
| 2022-07-06 | $9.90 | $9.92 | $9.80 | $9.80 | $9.80 | 4,864 |
| 2022-07-05 | $10.00 | $10.19 | $9.81 | $10.03 | $10.03 | 12,144 |
| 2022-07-01 | $10.15 | $10.26 | $9.98 | $10.06 | $10.06 | 16,299 |
| 2022-06-30 | $9.90 | $10.35 | $9.75 | $9.96 | $9.96 | 341,547 |
| 2022-06-29 | $9.70 | $10.02 | $9.60 | $9.80 | $9.80 | 23,881 |
| 2022-06-28 | $9.87 | $9.87 | $9.51 | $9.62 | $9.62 | 7,177 |
| 2022-06-27 | $9.85 | $9.98 | $9.51 | $9.63 | $9.63 | 40,250 |
| 2022-06-24 | $9.37 | $9.72 | $9.36 | $9.72 | $9.72 | 27,292 |
| 2022-06-23 | $10.03 | $10.13 | $9.25 | $9.26 | $9.26 | 36,180 |
| 2022-06-22 | $10.02 | $10.28 | $9.85 | $9.95 | $9.95 | 23,132 |
| 2022-06-21 | $10.07 | $10.15 | $9.21 | $10.15 | $10.15 | 17,682 |
| 2022-06-17 | $9.67 | $10.60 | $9.53 | $10.20 | $10.20 | 70,203 |
| 2022-06-16 | $10.04 | $10.29 | $9.51 | $9.51 | $9.51 | 44,301 |
| 2022-06-15 | $10.41 | $10.41 | $9.81 | $9.95 | $9.95 | 21,011 |
| 2022-06-14 | $10.12 | $10.45 | $10.11 | $10.30 | $10.30 | 4,227 |
| 2022-06-13 | $10.14 | $10.18 | $10.00 | $10.00 | $10.00 | 20,041 |
| 2022-06-10 | $10.43 | $11.08 | $10.41 | $10.41 | $10.41 | 63,878 |
| 2022-06-09 | $10.78 | $10.85 | $10.70 | $10.70 | $10.70 | 15,058 |
| 2022-06-08 | $10.90 | $11.14 | $10.72 | $10.95 | $10.95 | 5,094 |
| 2022-06-07 | $10.84 | $11.15 | $10.34 | $10.99 | $10.99 | 60,628 |
| 2022-06-06 | $11.10 | $11.29 | $10.84 | $10.84 | $10.84 | 28,267 |
| 2022-06-03 | $11.03 | $11.37 | $11.03 | $11.10 | $11.10 | 19,069 |
| 2022-06-02 | $10.70 | $11.52 | $10.65 | $11.09 | $11.09 | 70,165 |
| 2022-06-01 | $10.73 | $11.15 | $10.50 | $10.51 | $10.51 | 14,281 |
| 2022-05-31 | $10.50 | $10.75 | $10.18 | $10.67 | $10.67 | 24,021 |
| 2022-05-27 | $10.30 | $10.79 | $10.30 | $10.48 | $10.48 | 13,254 |
| 2022-05-26 | $10.50 | $10.50 | $10.20 | $10.32 | $10.32 | 90,727 |
| 2022-05-25 | $10.31 | $10.55 | $9.93 | $10.49 | $10.49 | 68,886 |
| 2022-05-24 | $10.45 | $10.57 | $10.16 | $10.43 | $10.43 | 30,070 |
| 2022-05-23 | $10.44 | $10.80 | $10.30 | $10.50 | $10.50 | 26,871 |
| 2022-05-20 | $10.70 | $10.70 | $10.46 | $10.59 | $10.59 | 6,526 |
| 2022-05-19 | $10.48 | $10.77 | $10.09 | $10.61 | $10.61 | 43,819 |
| 2022-05-18 | $10.37 | $10.50 | $10.29 | $10.45 | $10.45 | 35,262 |
| 2022-05-17 | $10.01 | $10.50 | $10.01 | $10.40 | $10.40 | 56,052 |
| 2022-05-16 | $9.65 | $9.75 | $9.65 | $9.66 | $9.66 | 10,418 |
| 2022-05-13 | $9.66 | $9.73 | $9.54 | $9.68 | $9.68 | 7,062 |
| 2022-05-12 | $9.50 | $9.64 | $9.39 | $9.53 | $9.53 | 4,918 |
| 2022-05-11 | $9.68 | $9.80 | $9.50 | $9.51 | $9.51 | 16,532 |
| 2022-05-10 | $9.82 | $9.82 | $9.59 | $9.80 | $9.80 | 17,139 |
| 2022-05-09 | $10.00 | $10.18 | $9.50 | $9.50 | $9.50 | 31,807 |
| 2022-05-06 | $10.33 | $10.33 | $10.05 | $10.18 | $10.18 | 2,363 |
| 2022-05-05 | $10.00 | $10.45 | $9.98 | $10.45 | $10.45 | 33,091 |
| 2022-05-04 | $10.46 | $10.46 | $9.85 | $10.18 | $10.18 | 44,078 |
| 2022-05-03 | $11.05 | $11.05 | $10.25 | $10.33 | $10.33 | 23,533 |
| 2022-05-02 | $11.18 | $11.30 | $10.51 | $11.05 | $11.05 | 16,296 |
| 2022-04-29 | $11.50 | $11.60 | $11.05 | $11.41 | $11.41 | 24,338 |
| 2022-04-28 | $10.41 | $11.79 | $10.41 | $11.51 | $11.51 | 36,390 |
| 2022-04-27 | $9.77 | $10.60 | $9.77 | $10.30 | $10.30 | 13,051 |
| 2022-04-26 | $9.81 | $10.10 | $9.75 | $9.85 | $9.85 | 61,046 |
| 2022-04-25 | $9.84 | $10.35 | $9.57 | $9.98 | $9.98 | 59,201 |
| 2022-04-22 | $10.20 | $10.59 | $9.42 | $9.94 | $9.94 | 159,543 |
| 2022-04-21 | $10.97 | $11.57 | $10.00 | $10.05 | $10.05 | 68,419 |
| 2022-04-20 | $11.20 | $11.60 | $10.80 | $10.87 | $10.87 | 60,087 |
| 2022-04-19 | $11.80 | $11.92 | $11.00 | $11.17 | $11.17 | 89,798 |
| 2022-04-18 | $12.18 | $12.48 | $11.77 | $11.88 | $11.88 | 153,590 |
| 2022-04-14 | $12.50 | $12.76 | $12.30 | $12.54 | $12.54 | 136,147 |
| 2022-04-13 | $12.12 | $13.10 | $12.12 | $12.70 | $12.70 | 144,183 |
| 2022-04-12 | $12.16 | $12.29 | $11.91 | $12.19 | $12.19 | 78,456 |
| 2022-04-11 | $11.90 | $12.34 | $11.31 | $11.89 | $11.89 | 99,102 |
| 2022-04-08 | $11.60 | $12.89 | $11.50 | $12.15 | $12.15 | 59,564 |
| 2022-04-07 | $11.56 | $11.75 | $10.81 | $11.57 | $11.57 | 52,207 |
| 2022-04-06 | $12.00 | $12.35 | $10.94 | $11.60 | $11.60 | 130,243 |
| 2022-04-05 | $13.57 | $13.70 | $12.20 | $12.62 | $12.62 | 193,292 |
| 2022-04-04 | $14.50 | $14.51 | $13.73 | $14.04 | $14.04 | 79,019 |
| 2022-04-01 | $13.93 | $14.50 | $12.00 | $14.37 | $14.37 | 204,350 |
| 2022-03-31 | $13.57 | $14.15 | $13.01 | $13.39 | $13.39 | 194,446 |
| 2022-03-30 | $11.91 | $13.75 | $11.91 | $13.29 | $13.29 | 287,140 |
| 2022-03-29 | $11.65 | $11.93 | $10.96 | $11.80 | $11.80 | 381,648 |
| 2022-03-28 | $10.42 | $10.62 | $9.81 | $10.48 | $10.48 | 125,127 |
| 2022-03-25 | $10.15 | $10.76 | $9.87 | $10.33 | $10.33 | 128,875 |
| 2022-03-24 | $10.21 | $10.31 | $9.81 | $10.05 | $10.05 | 109,061 |
| 2022-03-23 | $9.69 | $9.85 | $9.35 | $9.56 | $9.56 | 76,475 |
| 2022-03-22 | $9.66 | $10.32 | $9.50 | $9.79 | $9.79 | 147,899 |
| 2022-03-21 | $9.80 | $10.15 | $9.54 | $9.65 | $9.65 | 81,144 |
| 2022-03-18 | $8.71 | $9.65 | $8.71 | $9.65 | $9.65 | 120,612 |
| 2022-03-17 | $8.58 | $8.75 | $7.96 | $8.70 | $8.70 | 439,073 |
| 2022-03-16 | $7.59 | $9.22 | $7.59 | $8.69 | $8.69 | 528,694 |
| 2022-03-15 | $7.50 | $7.50 | $7.29 | $7.43 | $7.43 | 136,880 |
| 2022-03-14 | $7.65 | $8.14 | $7.35 | $7.71 | $7.71 | 147,837 |
| 2022-03-11 | $7.59 | $7.69 | $7.18 | $7.53 | $7.53 | 156,552 |
| 2022-03-10 | $7.78 | $7.95 | $7.34 | $7.49 | $7.49 | 223,222 |
| 2022-03-09 | $7.72 | $8.18 | $7.60 | $7.66 | $7.66 | 320,821 |
| 2022-03-08 | $7.60 | $7.75 | $7.15 | $7.43 | $7.43 | 233,174 |
| 2022-03-07 | $7.74 | $8.05 | $7.41 | $7.42 | $7.42 | 247,734 |
| 2022-03-04 | $7.85 | $8.13 | $7.76 | $7.76 | $7.76 | 216,696 |
| 2022-03-03 | $9.04 | $9.85 | $7.66 | $7.67 | $7.67 | 179,627 |
| 2022-03-02 | $10.17 | $10.17 | $8.74 | $8.89 | $8.89 | 230,440 |
| 2022-03-01 | $14.10 | $14.10 | $10.80 | $10.85 | $10.85 | 85,385 |
| 2022-02-28 | $17.40 | $17.40 | $14.80 | $14.95 | $14.95 | 56,073 |
| 2022-02-25 | $18.67 | $19.26 | $18.67 | $18.75 | $18.75 | 12,436 |
| 2022-02-24 | $18.70 | $19.21 | $18.19 | $18.19 | $18.19 | 58,688 |
| 2022-02-23 | $22.59 | $22.59 | $21.62 | $21.69 | $21.69 | 7,338 |
| 2022-02-22 | $22.67 | $22.92 | $22.05 | $22.81 | $22.81 | 10,895 |
| 2022-02-18 | $24.10 | $24.46 | $23.94 | $24.00 | $24.00 | 5,750 |
| 2022-02-17 | $24.64 | $24.64 | $24.18 | $24.50 | $24.50 | 8,250 |
| 2022-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,788 |
| 2022-02-15 | $25.10 | $25.36 | $25.09 | $25.09 | $25.09 | 5,843 |
| 2022-02-14 | $24.37 | $24.83 | $24.30 | $24.83 | $24.83 | 7,581 |
| 2022-02-11 | $24.70 | $24.73 | $23.89 | $24.20 | $24.20 | 10,441 |
| 2022-02-10 | $24.90 | $25.08 | $24.88 | $24.88 | $24.88 | 8,290 |
| 2022-02-09 | $24.68 | $24.90 | $24.68 | $24.90 | $24.90 | 3,066 |
| 2022-02-08 | $24.22 | $24.58 | $23.91 | $24.24 | $24.24 | 5,188 |
| 2022-02-07 | $23.76 | $24.18 | $23.76 | $24.18 | $24.18 | 4,491 |
| 2022-02-04 | $24.01 | $24.05 | $23.92 | $24.01 | $24.01 | 9,574 |
| 2022-02-03 | $23.59 | $24.14 | $23.59 | $23.89 | $23.89 | 9,226 |
| 2022-02-02 | $24.29 | $24.29 | $24.02 | $24.03 | $24.03 | 6,096 |
| 2022-02-01 | $24.06 | $24.14 | $23.59 | $24.07 | $24.07 | 4,157 |
| 2022-01-31 | $23.29 | $23.85 | $23.29 | $23.85 | $23.85 | 3,366 |
| 2022-01-28 | $23.25 | $23.25 | $22.72 | $23.23 | $23.23 | 10,706 |
| 2022-01-27 | $22.90 | $23.11 | $22.86 | $23.05 | $23.05 | 9,314 |
| 2022-01-26 | $22.62 | $22.88 | $22.17 | $22.55 | $22.55 | 13,139 |
| 2022-01-25 | $21.52 | $22.26 | $21.28 | $22.26 | $22.26 | 10,664 |
| 2022-01-24 | $22.95 | $23.41 | $20.69 | $21.69 | $21.69 | 26,750 |
| 2022-01-21 | $24.17 | $24.18 | $23.23 | $23.55 | $23.55 | 6,600 |
| 2022-01-20 | $24.24 | $24.73 | $24.01 | $24.01 | $24.01 | 5,000 |
| 2022-01-19 | $24.16 | $24.51 | $24.16 | $24.28 | $24.28 | 10,419 |
| 2022-01-18 | $24.36 | $24.48 | $23.37 | $23.85 | $23.85 | 9,082 |
| 2022-01-14 | $25.98 | $25.98 | $24.88 | $24.98 | $24.98 | 10,276 |
| 2022-01-13 | $26.45 | $26.48 | $26.05 | $26.05 | $26.05 | 5,418 |
| 2022-01-12 | $26.58 | $26.81 | $26.53 | $26.71 | $26.71 | 3,999 |
| 2022-01-11 | $25.78 | $26.48 | $25.78 | $26.44 | $26.44 | 3,325 |
| 2022-01-10 | $25.77 | $25.80 | $25.59 | $25.75 | $25.75 | 6,674 |
| 2022-01-07 | $25.67 | $25.89 | $24.35 | $25.45 | $25.45 | 27,840 |
| 2022-01-06 | $26.52 | $26.52 | $25.76 | $26.03 | $26.03 | 4,266 |
| 2022-01-05 | $26.37 | $26.37 | $26.07 | $26.08 | $26.08 | 3,275 |
| 2022-01-04 | $26.54 | $26.71 | $26.54 | $26.71 | $26.71 | 2,239 |
| 2022-01-03 | $26.43 | $26.66 | $26.43 | $26.66 | $26.66 | 378 |
| 2021-12-31 | $26.01 | $26.69 | $26.01 | $26.39 | $26.39 | 9,533 |
| 2021-12-30 | $26.17 | $26.42 | $26.11 | $26.14 | $26.14 | 4,656 |
| 2021-12-29 | $26.34 | $26.59 | $25.56 | $25.56 | $25.56 | 8,259 |
| 2021-12-28 | $26.75 | $27.29 | $26.75 | $27.18 | $26.20 | 7,128 |
| 2021-12-27 | $26.82 | $26.82 | $26.81 | $26.82 | $25.86 | 1,441 |
| 2021-12-23 | $26.58 | $26.58 | $26.39 | $26.39 | $25.44 | 657 |
| 2021-12-22 | $25.82 | $26.50 | $25.82 | $26.50 | $25.55 | 6,035 |
| 2021-12-21 | $25.75 | $25.90 | $25.68 | $25.85 | $24.92 | 33,451 |
| 2021-12-20 | $25.74 | $25.74 | $25.74 | $25.74 | $24.81 | 163 |
| 2021-12-17 | $25.87 | $25.92 | $25.65 | $25.74 | $24.81 | 1,180 |
| 2021-12-16 | $25.76 | $26.17 | $25.76 | $26.08 | $25.14 | 4,652 |
| 2021-12-15 | $25.92 | $25.92 | $25.46 | $25.46 | $24.54 | 9,299 |
| 2021-12-14 | $26.55 | $26.55 | $25.76 | $25.76 | $24.83 | 5,650 |
| 2021-12-13 | $26.32 | $26.35 | $26.32 | $26.35 | $25.40 | 2,196 |
| 2021-12-10 | $26.97 | $26.98 | $26.63 | $26.63 | $25.67 | 3,966 |
| 2021-12-09 | $27.18 | $27.19 | $27.06 | $27.06 | $26.09 | 3,115 |
| 2021-12-08 | $27.02 | $27.16 | $27.02 | $27.15 | $26.17 | 5,177 |
| 2021-12-07 | $27.18 | $27.27 | $27.05 | $27.27 | $26.29 | 4,942 |
| 2021-12-06 | $27.26 | $27.28 | $27.11 | $27.17 | $26.19 | 28,997 |
| 2021-12-03 | $27.34 | $27.61 | $27.25 | $27.42 | $26.43 | 9,419 |
| 2021-12-02 | $27.37 | $27.62 | $27.35 | $27.61 | $26.62 | 5,178 |
| 2021-12-01 | $27.16 | $27.26 | $26.88 | $26.88 | $25.91 | 5,318 |
| 2021-11-30 | $26.53 | $26.69 | $26.53 | $26.61 | $25.65 | 7,225 |
| 2021-11-29 | $26.49 | $26.56 | $26.49 | $26.56 | $25.60 | 4,558 |
| 2021-11-26 | $26.44 | $26.44 | $25.89 | $25.95 | $25.02 | 3,850 |
| 2021-11-24 | $26.85 | $27.07 | $26.50 | $26.90 | $25.93 | 8,791 |
| 2021-11-23 | $27.05 | $27.25 | $26.95 | $27.03 | $26.06 | 38,115 |
| 2021-11-22 | $27.54 | $27.54 | $26.81 | $26.93 | $25.97 | 6,225 |
| 2021-11-19 | $28.62 | $28.62 | $27.81 | $27.87 | $26.87 | 9,417 |
| 2021-11-18 | $29.12 | $29.12 | $28.83 | $28.83 | $27.79 | 6,334 |
| 2021-11-17 | $29.50 | $29.55 | $29.28 | $29.35 | $28.29 | 11,521 |
| 2021-11-16 | $29.57 | $29.57 | $29.26 | $29.35 | $28.29 | 3,976 |
| 2021-11-15 | $29.93 | $29.93 | $29.69 | $29.69 | $28.62 | 5,658 |
| 2021-11-12 | $30.13 | $30.17 | $29.69 | $29.81 | $28.74 | 24,038 |
| 2021-11-11 | $30.79 | $30.80 | $30.21 | $30.21 | $29.12 | 15,923 |
| 2021-11-10 | $30.63 | $30.69 | $30.40 | $30.52 | $29.42 | 4,208 |
| 2021-11-09 | $30.91 | $31.00 | $30.66 | $30.76 | $29.65 | 3,688 |
| 2021-11-08 | $31.00 | $31.00 | $30.91 | $30.91 | $29.80 | 3,684 |
| 2021-11-05 | $31.00 | $31.00 | $30.79 | $30.79 | $29.68 | 2,361 |
| 2021-11-04 | $30.74 | $30.81 | $30.62 | $30.81 | $29.70 | 3,043 |
| 2021-11-03 | $30.75 | $31.00 | $30.57 | $30.70 | $29.60 | 3,727 |
| 2021-11-02 | $30.76 | $31.13 | $30.62 | $30.79 | $29.68 | 2,670 |
| 2021-11-01 | $31.05 | $31.07 | $30.75 | $30.93 | $29.82 | 5,781 |
| 2021-10-29 | $30.86 | $31.36 | $30.45 | $31.32 | $30.19 | 20,950 |
| 2021-10-28 | $31.36 | $31.46 | $30.96 | $31.30 | $30.17 | 4,589 |
| 2021-10-27 | $30.98 | $31.44 | $30.98 | $31.44 | $30.30 | 6,604 |
| 2021-10-26 | $31.00 | $31.19 | $31.00 | $31.19 | $30.07 | 1,448 |
| 2021-10-25 | $31.08 | $31.38 | $31.08 | $31.38 | $30.25 | 3,587 |
| 2021-10-22 | $31.06 | $31.06 | $30.88 | $30.88 | $29.77 | 4,228 |
| 2021-10-21 | $31.33 | $31.33 | $30.77 | $30.83 | $29.72 | 6,209 |
| 2021-10-20 | $31.25 | $31.25 | $31.25 | $31.25 | $30.13 | 1,074 |
| 2021-10-19 | $30.91 | $31.18 | $30.91 | $31.18 | $30.06 | 1,037 |
| 2021-10-18 | $30.88 | $30.88 | $30.69 | $30.80 | $29.69 | 1,306 |
| 2021-10-15 | $30.81 | $30.84 | $30.81 | $30.84 | $29.73 | 1,707 |
| 2021-10-14 | $30.64 | $30.89 | $30.64 | $30.66 | $29.56 | 4,309 |
| 2021-10-13 | $30.38 | $30.47 | $30.20 | $30.40 | $29.31 | 4,158 |
| 2021-10-12 | $30.56 | $30.61 | $30.55 | $30.56 | $29.46 | 2,473 |
| 2021-10-11 | $30.32 | $30.68 | $30.22 | $30.52 | $29.42 | 4,829 |
| 2021-10-08 | $29.79 | $30.17 | $29.78 | $30.15 | $29.07 | 6,258 |
| 2021-10-07 | $29.70 | $29.91 | $29.50 | $29.60 | $28.54 | 10,711 |
| 2021-10-06 | $29.31 | $29.46 | $29.31 | $29.42 | $28.36 | 9,014 |
| 2021-10-05 | $29.48 | $29.70 | $29.48 | $29.65 | $28.58 | 16,233 |
| 2021-10-04 | $29.10 | $29.35 | $29.10 | $29.22 | $28.17 | 11,518 |
| 2021-10-01 | $28.84 | $29.00 | $28.84 | $29.00 | $27.96 | 13,027 |
| 2021-09-30 | $28.70 | $28.87 | $28.70 | $28.87 | $27.83 | 5,664 |
| 2021-09-29 | $28.61 | $28.72 | $28.56 | $28.67 | $27.64 | 5,015 |
| 2021-09-28 | $28.63 | $28.86 | $28.49 | $28.50 | $27.48 | 6,096 |
| 2021-09-27 | $28.59 | $28.90 | $28.59 | $28.81 | $27.77 | 13,705 |
| 2021-09-24 | $28.44 | $28.80 | $28.44 | $28.60 | $27.57 | 11,916 |
| 2021-09-23 | $28.82 | $28.82 | $28.67 | $28.81 | $27.77 | 1,375 |
| 2021-09-22 | $28.68 | $28.82 | $28.68 | $28.81 | $27.77 | 3,096 |
| 2021-09-21 | $28.31 | $28.32 | $28.21 | $28.29 | $27.27 | 3,274 |
| 2021-09-20 | $28.14 | $28.50 | $27.89 | $27.91 | $26.91 | 7,773 |
| 2021-09-17 | $28.64 | $28.64 | $28.58 | $28.58 | $27.55 | 1,313 |
| 2021-09-16 | $28.87 | $28.87 | $28.79 | $28.83 | $27.79 | 4,010 |
| 2021-09-15 | $28.71 | $28.91 | $28.71 | $28.91 | $27.87 | 4,081 |
| 2021-09-14 | $28.72 | $28.75 | $28.64 | $28.65 | $27.62 | 1,883 |
| 2021-09-13 | $28.51 | $28.87 | $28.51 | $28.67 | $27.64 | 19,514 |
| 2021-09-10 | $28.52 | $28.52 | $28.47 | $28.47 | $27.45 | 1,076 |
| 2021-09-09 | $28.44 | $28.46 | $28.44 | $28.44 | $27.42 | 1,553 |
| 2021-09-08 | $28.52 | $28.52 | $28.35 | $28.51 | $27.49 | 4,764 |
| 2021-09-07 | $28.45 | $28.60 | $28.38 | $28.54 | $27.51 | 10,914 |
| 2021-09-03 | $28.43 | $28.88 | $28.43 | $28.65 | $27.62 | 3,411 |
| 2021-09-02 | $28.29 | $28.54 | $28.29 | $28.46 | $27.43 | 4,366 |
| 2021-09-01 | $27.67 | $28.30 | $27.67 | $28.25 | $27.23 | 2,490 |
| 2021-08-31 | $27.67 | $27.67 | $27.67 | $27.67 | $26.68 | 2 |
| 2021-08-30 | $27.67 | $27.67 | $27.67 | $27.67 | $26.68 | 149 |
| 2021-08-27 | $27.33 | $27.69 | $27.33 | $27.69 | $26.70 | 1,381 |
| 2021-08-26 | $27.51 | $28.00 | $26.55 | $27.15 | $26.17 | 5,228 |
| 2021-08-25 | $27.62 | $27.62 | $27.55 | $27.55 | $26.56 | 2,488 |
| 2021-08-24 | $27.47 | $27.67 | $27.47 | $27.60 | $26.61 | 3,982 |
| 2021-08-23 | $27.38 | $27.50 | $27.38 | $27.46 | $26.47 | 3,615 |
| 2021-08-20 | $27.16 | $27.16 | $27.16 | $27.16 | $26.18 | 2,043 |
| 2021-08-19 | $27.59 | $27.59 | $27.35 | $27.46 | $26.47 | 2,714 |
| 2021-08-18 | $27.96 | $27.96 | $27.88 | $27.88 | $26.87 | 715 |
| 2021-08-17 | $27.80 | $28.08 | $27.80 | $28.08 | $27.07 | 1,982 |
| 2021-08-16 | $27.99 | $27.99 | $27.99 | $27.99 | $26.98 | 1,610 |
| 2021-08-13 | $27.82 | $27.90 | $27.82 | $27.89 | $26.89 | 1,858 |
| 2021-08-12 | $27.76 | $27.83 | $27.70 | $27.70 | $26.70 | 3,298 |
| 2021-08-11 | $27.64 | $27.95 | $27.64 | $27.95 | $26.95 | 2,238 |
| 2021-08-10 | $27.50 | $27.65 | $27.50 | $27.61 | $26.62 | 2,250 |
| 2021-08-09 | $27.59 | $27.79 | $27.50 | $27.55 | $26.56 | 4,165 |
| 2021-08-06 | $27.78 | $27.78 | $27.48 | $27.53 | $26.54 | 3,492 |
| 2021-08-05 | $27.77 | $27.83 | $27.77 | $27.83 | $26.83 | 2,626 |
| 2021-08-04 | $27.47 | $27.70 | $27.41 | $27.41 | $26.42 | 3,446 |
| 2021-08-03 | $27.59 | $27.71 | $27.58 | $27.69 | $26.69 | 8,593 |
| 2021-08-02 | $27.55 | $27.55 | $27.55 | $27.55 | $26.56 | 2,419 |
| 2021-07-30 | $27.43 | $27.69 | $27.02 | $27.20 | $26.22 | 2,780 |
| 2021-07-29 | $27.29 | $27.50 | $27.29 | $27.50 | $26.51 | 1,508 |
| 2021-07-28 | $27.13 | $27.20 | $27.13 | $27.20 | $26.22 | 2,239 |
| 2021-07-27 | $26.97 | $27.05 | $26.74 | $27.05 | $26.08 | 1,898 |
| 2021-07-26 | $26.71 | $27.13 | $26.71 | $27.08 | $26.11 | 4,448 |
| 2021-07-23 | $26.96 | $26.96 | $26.96 | $26.96 | $25.99 | 148 |
| 2021-07-22 | $27.01 | $27.01 | $26.99 | $26.99 | $26.02 | 264 |
| 2021-07-21 | $26.91 | $26.91 | $26.91 | $26.91 | $25.94 | 453 |
| 2021-07-20 | $26.82 | $27.03 | $26.55 | $26.78 | $25.82 | 15,494 |
| 2021-07-19 | $27.10 | $27.16 | $26.76 | $26.88 | $25.91 | 9,448 |
| 2021-07-16 | $27.67 | $27.71 | $27.35 | $27.35 | $26.37 | 5,139 |
| 2021-07-15 | $27.64 | $27.76 | $27.64 | $27.73 | $26.73 | 1,905 |
| 2021-07-14 | $28.16 | $28.16 | $27.78 | $27.78 | $26.78 | 5,270 |
| 2021-07-13 | $28.02 | $28.02 | $27.45 | $27.94 | $26.94 | 7,284 |
| 2021-07-12 | $27.76 | $28.03 | $27.76 | $28.03 | $27.02 | 3,511 |
| 2021-07-09 | $27.73 | $27.80 | $27.60 | $27.72 | $26.72 | 3,727 |
| 2021-07-08 | $27.48 | $27.56 | $27.34 | $27.35 | $26.37 | 5,334 |
| 2021-07-07 | $27.77 | $27.84 | $27.63 | $27.63 | $26.64 | 4,565 |
| 2021-07-06 | $28.28 | $28.28 | $27.60 | $27.66 | $26.67 | 12,101 |
| 2021-07-02 | $27.73 | $28.15 | $27.73 | $28.11 | $27.10 | 6,246 |
| 2021-07-01 | $28.24 | $28.25 | $27.90 | $28.25 | $27.23 | 7,136 |
| 2021-06-30 | $27.65 | $28.06 | $27.65 | $28.06 | $27.05 | 7,077 |
| 2021-06-29 | $27.87 | $27.87 | $27.70 | $27.72 | $26.72 | 6,854 |
| 2021-06-28 | $28.45 | $28.45 | $28.00 | $28.04 | $27.03 | 9,452 |
| 2021-06-25 | $28.24 | $28.46 | $28.14 | $28.20 | $27.19 | 7,161 |
| 2021-06-24 | $28.14 | $28.34 | $27.95 | $28.18 | $27.17 | 9,728 |
| 2021-06-23 | $27.76 | $27.95 | $27.72 | $27.95 | $26.95 | 16,295 |
| 2021-06-22 | $27.87 | $28.01 | $27.46 | $27.67 | $26.68 | 15,525 |
| 2021-06-21 | $27.08 | $28.00 | $27.08 | $27.80 | $26.80 | 12,431 |
| 2021-06-18 | $27.77 | $28.35 | $27.60 | $27.85 | $26.85 | 26,519 |
| 2021-06-17 | $28.18 | $28.96 | $28.05 | $28.15 | $27.14 | 9,651 |
| 2021-06-16 | $27.98 | $28.44 | $27.98 | $28.37 | $27.35 | 19,950 |
| 2021-06-15 | $28.07 | $28.21 | $27.41 | $27.96 | $26.95 | 8,029 |
| 2021-06-14 | $28.23 | $28.54 | $28.05 | $28.11 | $27.10 | 14,946 |
| 2021-06-11 | $28.20 | $28.97 | $28.17 | $28.21 | $27.20 | 8,917 |
| 2021-06-10 | $28.15 | $28.44 | $28.14 | $28.14 | $27.13 | 7,727 |
| 2021-06-09 | $27.93 | $28.16 | $27.93 | $28.08 | $27.07 | 7,440 |
| 2021-06-08 | $27.23 | $27.74 | $27.23 | $27.52 | $26.53 | 11,212 |
| 2021-06-07 | $27.40 | $27.82 | $27.32 | $27.33 | $26.35 | 8,085 |
| 2021-06-04 | $27.39 | $27.54 | $27.39 | $27.54 | $26.55 | 3,068 |
| 2021-06-03 | $27.13 | $27.23 | $27.03 | $27.14 | $26.16 | 5,022 |
| 2021-06-02 | $27.35 | $27.35 | $26.41 | $27.31 | $26.33 | 18,988 |
| 2021-06-01 | $27.04 | $27.21 | $27.04 | $27.15 | $26.17 | 7,590 |
| 2021-05-28 | $26.68 | $26.84 | $26.68 | $26.84 | $25.88 | 5,362 |
| 2021-05-27 | $26.30 | $26.57 | $26.30 | $26.54 | $25.59 | 2,375 |
| 2021-05-26 | $25.76 | $26.25 | $25.76 | $26.24 | $25.30 | 12,462 |
| 2021-05-25 | $25.67 | $25.73 | $25.60 | $25.73 | $24.81 | 2,714 |
| 2021-05-24 | $25.67 | $25.72 | $25.51 | $25.57 | $24.65 | 7,904 |
| 2021-05-21 | $25.38 | $25.67 | $25.38 | $25.60 | $24.68 | 3,725 |
| 2021-05-20 | $25.49 | $25.49 | $24.88 | $25.43 | $24.52 | 21,367 |
| 2021-05-19 | $25.67 | $26.07 | $25.46 | $25.50 | $24.58 | 6,082 |
| 2021-05-18 | $25.79 | $26.12 | $25.76 | $25.79 | $24.86 | 7,781 |
| 2021-05-17 | $25.78 | $25.88 | $25.50 | $25.65 | $24.73 | 7,843 |
| 2021-05-14 | $25.49 | $25.78 | $25.49 | $25.78 | $24.85 | 9,495 |
| 2021-05-13 | $25.30 | $25.39 | $25.30 | $25.39 | $24.48 | 2,106 |
| 2021-05-12 | $25.41 | $25.48 | $25.24 | $25.25 | $24.34 | 3,255 |
| 2021-05-11 | $25.27 | $25.64 | $25.27 | $25.54 | $24.62 | 5,967 |
| 2021-05-10 | $25.91 | $26.00 | $25.04 | $25.55 | $24.63 | 13,878 |
| 2021-05-07 | $25.56 | $26.70 | $25.56 | $25.76 | $24.83 | 12,821 |
| 2021-05-06 | $25.22 | $25.60 | $25.22 | $25.53 | $24.61 | 8,617 |
| 2021-05-05 | $24.81 | $25.00 | $24.81 | $24.96 | $24.06 | 1,800 |
| 2021-05-04 | $24.40 | $24.89 | $24.40 | $24.80 | $23.91 | 14,913 |
| 2021-05-03 | $24.37 | $24.90 | $24.37 | $24.47 | $23.59 | 12,981 |
| 2021-04-30 | $24.35 | $24.43 | $24.19 | $24.33 | $23.46 | 8,555 |
| 2021-04-29 | $24.81 | $24.81 | $24.42 | $24.48 | $23.60 | 13,315 |
| 2021-04-28 | $24.73 | $24.76 | $24.53 | $24.64 | $23.75 | 7,125 |
| 2021-04-27 | $24.64 | $24.90 | $24.64 | $24.79 | $23.89 | 14,731 |
| 2021-04-26 | $24.46 | $24.65 | $24.46 | $24.63 | $23.75 | 2,270 |
| 2021-04-23 | $24.43 | $24.59 | $24.43 | $24.52 | $23.64 | 6,375 |
| 2021-04-22 | $24.48 | $24.70 | $24.21 | $24.21 | $23.34 | 13,402 |
| 2021-04-21 | $24.18 | $24.39 | $24.18 | $24.34 | $23.47 | 8,227 |
| 2021-04-20 | $24.10 | $24.24 | $24.10 | $24.14 | $23.27 | 3,624 |
| 2021-04-19 | $24.31 | $24.46 | $24.27 | $24.33 | $23.46 | 4,557 |
| 2021-04-16 | $24.49 | $24.49 | $24.30 | $24.48 | $23.60 | 21,352 |
| 2021-04-15 | $24.21 | $24.52 | $24.11 | $24.32 | $23.45 | 10,445 |
| 2021-04-14 | $24.19 | $24.78 | $24.14 | $24.17 | $23.30 | 6,785 |
| 2021-04-13 | $24.20 | $24.59 | $24.17 | $24.19 | $23.32 | 13,790 |
| 2021-04-12 | $24.20 | $24.43 | $24.03 | $24.20 | $23.33 | 7,415 |
| 2021-04-09 | $24.24 | $24.44 | $24.24 | $24.30 | $23.43 | 1,852 |
| 2021-04-08 | $24.23 | $24.50 | $24.23 | $24.35 | $23.47 | 7,428 |
| 2021-04-07 | $24.35 | $24.35 | $24.31 | $24.34 | $23.47 | 2,593 |
| 2021-04-06 | $24.26 | $24.34 | $24.10 | $24.17 | $23.30 | 9,411 |
| 2021-04-05 | $24.27 | $24.71 | $24.27 | $24.45 | $23.57 | 9,862 |
| 2021-04-01 | $24.47 | $24.50 | $24.07 | $24.35 | $23.47 | 13,842 |
| 2021-03-31 | $23.73 | $24.55 | $23.68 | $24.08 | $23.21 | 5,527 |
| 2021-03-30 | $24.33 | $24.37 | $24.25 | $24.32 | $23.45 | 2,232 |
| 2021-03-29 | $24.19 | $24.99 | $24.19 | $24.26 | $23.39 | 2,698 |
| 2021-03-26 | $24.00 | $24.40 | $24.00 | $24.30 | $23.43 | 8,362 |
| 2021-03-25 | $23.92 | $23.93 | $23.91 | $23.93 | $23.07 | 7,485 |
| 2021-03-24 | $24.06 | $24.10 | $23.81 | $23.92 | $23.06 | 11,966 |
| 2021-03-23 | $24.26 | $24.26 | $24.04 | $24.07 | $23.20 | 5,044 |
| 2021-03-22 | $24.80 | $24.80 | $24.80 | $24.80 | $23.91 | 15 |
| 2021-03-19 | $24.81 | $24.83 | $24.80 | $24.80 | $23.91 | 13,009 |
| 2021-03-18 | $24.86 | $24.92 | $24.54 | $24.54 | $23.66 | 5,749 |
| 2021-03-17 | $25.43 | $25.43 | $24.94 | $24.96 | $24.06 | 8,442 |
| 2021-03-16 | $25.45 | $25.74 | $25.41 | $25.74 | $24.81 | 9,643 |
| 2021-03-15 | $25.47 | $26.09 | $25.45 | $25.55 | $24.63 | 23,515 |
| 2021-03-12 | $24.95 | $25.44 | $24.95 | $25.41 | $24.49 | 8,447 |
| 2021-03-11 | $24.79 | $25.41 | $24.79 | $25.29 | $24.38 | 12,042 |
| 2021-03-10 | $24.75 | $25.04 | $24.75 | $24.79 | $23.90 | 4,571 |
| 2021-03-09 | $24.22 | $24.90 | $24.18 | $24.60 | $23.72 | 23,309 |
| 2021-03-08 | $23.97 | $24.26 | $23.96 | $23.96 | $23.10 | 31,308 |
| 2021-03-05 | $24.37 | $24.42 | $24.05 | $24.08 | $23.21 | 85,753 |
| 2021-03-04 | $24.54 | $24.79 | $24.06 | $24.06 | $23.19 | 8,382 |
| 2021-03-03 | $24.60 | $24.73 | $24.25 | $24.39 | $23.51 | 19,150 |
| 2021-03-02 | $24.35 | $24.71 | $24.28 | $24.67 | $23.78 | 6,410 |
| 2021-03-01 | $24.07 | $24.50 | $23.89 | $24.50 | $23.62 | 8,241 |
| 2021-02-26 | $24.43 | $24.43 | $23.26 | $24.09 | $23.22 | 9,511 |
| 2021-02-25 | $24.86 | $24.86 | $24.24 | $24.35 | $23.47 | 6,354 |
| 2021-02-24 | $24.98 | $25.06 | $24.90 | $24.93 | $24.03 | 2,501 |
| 2021-02-23 | $25.31 | $25.36 | $24.78 | $24.98 | $24.08 | 12,268 |
| 2021-02-22 | $25.29 | $25.44 | $25.22 | $25.32 | $24.41 | 1,615 |
| 2021-02-19 | $25.69 | $25.69 | $25.56 | $25.56 | $24.64 | 4,526 |
| 2021-02-18 | $25.55 | $25.64 | $25.31 | $25.45 | $24.54 | 5,392 |
| 2021-02-17 | $25.36 | $25.62 | $25.32 | $25.61 | $24.69 | 3,564 |
| 2021-02-16 | $25.26 | $25.41 | $25.20 | $25.29 | $24.38 | 9,243 |
| 2021-02-12 | $25.10 | $25.26 | $25.09 | $25.23 | $24.32 | 2,717 |
| 2021-02-11 | $25.53 | $25.53 | $25.30 | $25.30 | $24.39 | 1,842 |
| 2021-02-10 | $24.80 | $25.06 | $24.80 | $25.03 | $24.13 | 1,879 |
| 2021-02-09 | $25.06 | $25.28 | $25.06 | $25.28 | $24.37 | 2,299 |
| 2021-02-08 | $24.94 | $25.20 | $24.94 | $25.14 | $24.24 | 4,946 |
| 2021-02-05 | $24.68 | $24.84 | $24.67 | $24.84 | $23.95 | 4,609 |
| 2021-02-04 | $24.21 | $24.40 | $24.21 | $24.40 | $23.52 | 7,941 |
| 2021-02-03 | $24.04 | $24.07 | $24.00 | $24.00 | $23.14 | 6,932 |
| 2021-02-02 | $24.09 | $24.11 | $23.73 | $23.78 | $22.92 | 9,713 |
| 2021-02-01 | $23.66 | $23.74 | $23.46 | $23.74 | $22.89 | 7,861 |
| 2021-01-29 | $23.85 | $24.11 | $23.50 | $23.50 | $22.66 | 7,837 |
| 2021-01-28 | $24.05 | $24.05 | $23.50 | $23.80 | $22.94 | 8,388 |
| 2021-01-27 | $24.19 | $24.20 | $23.50 | $23.95 | $23.09 | 5,242 |
| 2021-01-26 | $24.48 | $24.48 | $24.39 | $24.39 | $23.51 | 5,568 |
| 2021-01-25 | $24.27 | $24.72 | $24.22 | $24.31 | $23.44 | 9,248 |
| 2021-01-22 | $24.50 | $24.50 | $24.08 | $24.50 | $23.62 | 5,638 |
| 2021-01-21 | $25.02 | $25.02 | $24.23 | $24.90 | $24.00 | 6,055 |
| 2021-01-20 | $25.00 | $25.16 | $25.00 | $25.06 | $24.15 | 16,485 |
| 2021-01-19 | $25.02 | $25.09 | $25.02 | $25.09 | $24.19 | 4,126 |
| 2021-01-15 | $25.41 | $25.41 | $25.35 | $25.35 | $24.44 | 2,017 |
| 2021-01-14 | $25.13 | $25.64 | $25.13 | $25.64 | $24.72 | 2,089 |
| 2021-01-13 | $25.07 | $25.20 | $24.98 | $25.14 | $24.23 | 14,676 |
| 2021-01-12 | $24.78 | $25.07 | $24.65 | $25.07 | $24.17 | 10,797 |
| 2021-01-11 | $25.02 | $25.10 | $24.58 | $24.78 | $23.89 | 10,768 |
| 2021-01-08 | $24.95 | $25.17 | $24.92 | $25.17 | $24.27 | 2,642 |
| 2021-01-07 | $25.03 | $25.03 | $24.53 | $24.95 | $24.05 | 4,040 |
| 2021-01-06 | $24.65 | $25.21 | $24.50 | $24.65 | $23.76 | 12,888 |
| 2021-01-05 | $24.63 | $24.85 | $24.63 | $24.70 | $23.81 | 9,355 |
| 2021-01-04 | $24.31 | $24.79 | $24.31 | $24.46 | $23.58 | 6,857 |
| 2020-12-31 | $24.06 | $24.09 | $23.25 | $24.07 | $23.20 | 5,534 |
| 2020-12-30 | $24.10 | $24.22 | $24.10 | $24.22 | $23.35 | 4,953 |
| 2020-12-29 | $24.68 | $24.68 | $24.01 | $24.04 | $23.18 | 5,340 |
| 2020-12-28 | $25.50 | $25.52 | $25.32 | $25.42 | $23.60 | 6,024 |
| 2020-12-24 | $25.27 | $25.91 | $25.27 | $25.53 | $23.71 | 7,830 |
| 2020-12-23 | $24.61 | $25.31 | $24.59 | $24.88 | $23.10 | 3,589 |
| 2020-12-22 | $25.08 | $25.25 | $24.16 | $24.54 | $22.79 | 9,319 |
| 2020-12-21 | $24.63 | $24.68 | $24.16 | $24.55 | $22.80 | 7,087 |
| 2020-12-18 | $25.14 | $25.14 | $24.62 | $25.00 | $23.21 | 5,182 |
| 2020-12-17 | $25.12 | $25.27 | $25.10 | $25.26 | $23.46 | 6,053 |
| 2020-12-16 | $24.99 | $25.35 | $24.99 | $25.35 | $23.54 | 2,966 |
| 2020-12-15 | $24.89 | $25.23 | $24.89 | $25.23 | $23.43 | 2,878 |
| 2020-12-14 | $24.91 | $24.92 | $24.76 | $24.91 | $23.13 | 5,197 |
| 2020-12-11 | $24.76 | $24.85 | $24.76 | $24.85 | $23.07 | 493 |
| 2020-12-10 | $24.27 | $24.96 | $24.27 | $24.96 | $23.18 | 6,405 |
| 2020-12-09 | $23.97 | $24.25 | $23.97 | $24.12 | $22.39 | 3,696 |
| 2020-12-08 | $23.89 | $24.06 | $23.89 | $24.04 | $22.32 | 1,483 |
| 2020-12-07 | $24.00 | $24.33 | $23.92 | $23.92 | $22.21 | 9,406 |
| 2020-12-04 | $23.81 | $23.91 | $23.81 | $23.89 | $22.18 | 5,195 |
| 2020-12-03 | $23.69 | $23.77 | $23.69 | $23.71 | $22.02 | 10,174 |
| 2020-12-02 | $23.51 | $23.79 | $23.40 | $23.76 | $22.06 | 5,323 |
| 2020-12-01 | $23.02 | $23.49 | $22.95 | $23.49 | $21.81 | 5,545 |
| 2020-11-30 | $23.18 | $23.18 | $22.75 | $22.83 | $21.20 | 3,436 |
| 2020-11-27 | $22.58 | $23.11 | $22.58 | $23.11 | $21.46 | 3,513 |
| 2020-11-25 | $22.80 | $22.80 | $22.74 | $22.80 | $21.17 | 5,133 |
| 2020-11-24 | $22.79 | $23.07 | $22.77 | $22.81 | $21.18 | 8,743 |
| 2020-11-23 | $22.54 | $22.92 | $22.54 | $22.92 | $21.28 | 4,207 |
| 2020-11-20 | $22.46 | $22.52 | $22.46 | $22.52 | $20.91 | 2,674 |
| 2020-11-19 | $22.38 | $22.71 | $22.30 | $22.71 | $21.08 | 3,428 |
| 2020-11-18 | $22.54 | $22.80 | $22.02 | $22.54 | $20.93 | 6,310 |
| 2020-11-17 | $22.36 | $22.44 | $22.36 | $22.36 | $20.76 | 727 |
| 2020-11-16 | $22.52 | $22.58 | $21.90 | $22.45 | $20.85 | 16,292 |
| 2020-11-13 | $20.78 | $22.65 | $20.78 | $22.60 | $20.99 | 13,817 |
| 2020-11-12 | $21.15 | $21.19 | $21.01 | $21.03 | $19.53 | 4,575 |
| 2020-11-11 | $21.09 | $21.28 | $20.83 | $21.01 | $19.51 | 6,061 |
| 2020-11-10 | $21.98 | $22.00 | $20.75 | $21.07 | $19.56 | 9,810 |
| 2020-11-09 | $20.93 | $21.72 | $20.93 | $21.72 | $20.17 | 4,276 |
| 2020-11-06 | $20.20 | $20.49 | $20.20 | $20.49 | $19.03 | 19,978 |
| 2020-11-05 | $19.69 | $20.06 | $19.69 | $20.06 | $18.63 | 2,070 |
| 2020-11-04 | $19.33 | $19.94 | $19.16 | $19.16 | $17.79 | 7,010 |
| 2020-11-03 | $19.02 | $19.30 | $19.02 | $19.30 | $17.92 | 3,447 |
| 2020-11-02 | $18.64 | $18.75 | $18.50 | $18.63 | $17.30 | 5,920 |
| 2020-10-30 | $18.49 | $18.49 | $18.28 | $18.33 | $17.02 | 5,000 |
| 2020-10-29 | $18.87 | $18.92 | $18.53 | $18.60 | $17.27 | 4,023 |
| 2020-10-28 | $19.11 | $19.62 | $18.81 | $19.05 | $17.69 | 11,499 |
| 2020-10-27 | $19.84 | $19.84 | $19.23 | $19.38 | $18.00 | 7,287 |
| 2020-10-26 | $20.31 | $20.31 | $19.78 | $19.82 | $18.40 | 6,017 |
| 2020-10-23 | $20.36 | $20.43 | $20.30 | $20.30 | $18.85 | 21,994 |
| 2020-10-22 | $20.05 | $20.27 | $20.05 | $20.24 | $18.79 | 3,981 |
| 2020-10-21 | $19.48 | $20.33 | $19.48 | $20.04 | $18.61 | 10,193 |
| 2020-10-20 | $19.35 | $19.86 | $19.35 | $19.81 | $18.39 | 2,796 |
| 2020-10-19 | $19.40 | $19.63 | $19.39 | $19.49 | $18.10 | 7,991 |
| 2020-10-16 | $19.38 | $19.44 | $19.05 | $19.05 | $17.69 | 6,998 |
| 2020-10-15 | $19.34 | $19.56 | $19.06 | $19.56 | $18.16 | 3,771 |
| 2020-10-14 | $19.61 | $19.70 | $19.61 | $19.70 | $18.29 | 2,158 |
| 2020-10-13 | $19.46 | $19.71 | $19.03 | $19.53 | $18.14 | 6,516 |
| 2020-10-12 | $19.99 | $20.00 | $19.70 | $19.70 | $18.29 | 10,319 |
| 2020-10-09 | $19.81 | $19.93 | $19.79 | $19.79 | $18.38 | 4,348 |
| 2020-10-08 | $19.80 | $19.81 | $19.71 | $19.71 | $18.30 | 6,931 |
| 2020-10-07 | $19.72 | $19.72 | $19.56 | $19.70 | $18.29 | 6,252 |
| 2020-10-06 | $19.80 | $19.82 | $19.75 | $19.75 | $18.34 | 3,170 |
| 2020-10-05 | $19.77 | $19.96 | $19.69 | $19.70 | $18.29 | 5,797 |
| 2020-10-02 | $19.67 | $19.73 | $19.67 | $19.73 | $18.32 | 466 |
| 2020-10-01 | $19.94 | $20.32 | $19.83 | $19.97 | $18.54 | 4,965 |
| 2020-09-30 | $19.96 | $20.11 | $19.64 | $19.64 | $18.24 | 3,213 |
| 2020-09-29 | $19.77 | $19.78 | $19.56 | $19.56 | $18.16 | 9,530 |
| 2020-09-28 | $19.98 | $20.07 | $19.77 | $19.81 | $18.39 | 8,693 |
| 2020-09-25 | $19.93 | $20.07 | $19.75 | $19.95 | $18.52 | 5,842 |
| 2020-09-24 | $20.15 | $20.15 | $20.01 | $20.10 | $18.66 | 607 |
| 2020-09-23 | $20.62 | $20.62 | $20.00 | $20.00 | $18.57 | 6,575 |
| 2020-09-22 | $20.41 | $20.81 | $20.34 | $20.81 | $19.32 | 8,987 |
| 2020-09-21 | $20.12 | $20.49 | $20.01 | $20.25 | $18.80 | 6,091 |
| 2020-09-18 | $20.73 | $20.73 | $20.50 | $20.62 | $19.15 | 2,684 |
| 2020-09-17 | $20.60 | $20.89 | $20.60 | $20.88 | $19.39 | 2,154 |
| 2020-09-16 | $20.93 | $20.95 | $20.80 | $20.80 | $19.31 | 5,650 |
| 2020-09-15 | $20.96 | $21.11 | $20.81 | $20.81 | $19.32 | 7,624 |
| 2020-09-14 | $20.88 | $21.24 | $20.03 | $20.80 | $19.31 | 6,804 |
| 2020-09-11 | $20.82 | $20.97 | $20.76 | $20.97 | $19.47 | 4,297 |
| 2020-09-10 | $20.78 | $20.90 | $20.00 | $20.00 | $18.57 | 4,292 |
| 2020-09-09 | $20.58 | $20.87 | $20.58 | $20.87 | $19.38 | 30,423 |
| 2020-09-08 | $20.25 | $20.69 | $20.11 | $20.44 | $18.98 | 9,056 |
| 2020-09-04 | $20.60 | $20.72 | $20.44 | $20.46 | $19.00 | 23,640 |
| 2020-09-03 | $21.06 | $21.06 | $20.55 | $20.61 | $19.14 | 4,444 |
| 2020-09-02 | $21.49 | $21.49 | $21.34 | $21.38 | $19.85 | 5,141 |
| 2020-09-01 | $21.73 | $21.84 | $21.36 | $21.36 | $19.83 | 26,175 |
| 2020-08-31 | $21.61 | $21.98 | $21.61 | $21.71 | $20.16 | 4,895 |
| 2020-08-28 | $21.60 | $21.60 | $21.60 | $21.60 | $20.06 | 8 |
| 2020-08-27 | $21.93 | $21.93 | $21.35 | $21.60 | $20.06 | 3,279 |
| 2020-08-26 | $21.41 | $21.96 | $21.41 | $21.87 | $20.31 | 2,720 |
| 2020-08-25 | $21.76 | $21.76 | $21.45 | $21.45 | $19.92 | 3,827 |
| 2020-08-24 | $22.24 | $22.24 | $21.51 | $21.51 | $19.97 | 19,801 |
| 2020-08-21 | $21.90 | $22.05 | $21.82 | $22.05 | $20.47 | 3,228 |
| 2020-08-20 | $22.13 | $22.16 | $22.13 | $22.14 | $20.56 | 1,501 |
| 2020-08-19 | $22.60 | $22.62 | $22.39 | $22.39 | $20.79 | 9,212 |
| 2020-08-18 | $22.37 | $22.62 | $22.37 | $22.48 | $20.87 | 6,327 |
| 2020-08-17 | $22.54 | $22.54 | $21.35 | $22.38 | $20.78 | 9,104 |
| 2020-08-14 | $22.39 | $22.58 | $22.20 | $22.20 | $20.61 | 19,954 |
| 2020-08-13 | $22.20 | $22.47 | $22.20 | $22.47 | $20.86 | 414 |
| 2020-08-12 | $21.98 | $22.28 | $21.82 | $22.20 | $20.61 | 6,256 |
| 2020-08-11 | $22.16 | $22.44 | $21.63 | $21.64 | $20.09 | 11,338 |
| 2020-08-10 | $22.04 | $22.04 | $21.87 | $21.96 | $20.39 | 1,599 |
| 2020-08-07 | $22.25 | $22.30 | $21.51 | $21.51 | $19.98 | 5,056 |
| 2020-08-06 | $22.44 | $22.74 | $22.44 | $22.63 | $21.01 | 3,126 |
| 2020-08-05 | $21.84 | $22.61 | $21.84 | $22.60 | $20.99 | 4,901 |
| 2020-08-04 | $21.74 | $21.87 | $21.40 | $21.40 | $19.87 | 3,224 |
| 2020-08-03 | $21.74 | $22.10 | $21.74 | $21.76 | $20.21 | 3,477 |
| 2020-07-31 | $21.74 | $21.74 | $21.70 | $21.70 | $20.15 | 1,291 |
| 2020-07-30 | $21.65 | $22.66 | $21.61 | $21.63 | $20.08 | 3,580 |
| 2020-07-29 | $21.79 | $22.00 | $21.79 | $22.00 | $20.43 | 2,225 |
| 2020-07-28 | $21.70 | $22.01 | $21.65 | $21.65 | $20.10 | 2,035 |
| 2020-07-27 | $21.84 | $21.87 | $21.79 | $21.87 | $20.30 | 7,055 |
| 2020-07-24 | $21.64 | $21.80 | $21.59 | $21.79 | $20.23 | 2,653 |
| 2020-07-23 | $22.04 | $22.09 | $21.44 | $21.53 | $19.99 | 5,692 |
| 2020-07-22 | $22.08 | $22.37 | $21.98 | $22.16 | $20.58 | 3,002 |
| 2020-07-21 | $22.13 | $22.26 | $21.29 | $21.29 | $19.77 | 3,365 |
| 2020-07-20 | $21.42 | $22.42 | $21.40 | $22.42 | $20.82 | 2,610 |
| 2020-07-17 | $21.19 | $21.19 | $21.19 | $21.19 | $19.68 | 248 |
| 2020-07-16 | $21.07 | $21.15 | $21.06 | $21.14 | $19.63 | 3,049 |
| 2020-07-15 | $21.35 | $21.35 | $21.01 | $21.13 | $19.62 | 4,597 |
| 2020-07-14 | $21.00 | $21.33 | $21.00 | $21.33 | $19.81 | 4,087 |
| 2020-07-13 | $21.29 | $21.42 | $21.00 | $21.00 | $19.50 | 6,080 |
| 2020-07-10 | $21.56 | $22.51 | $21.24 | $21.37 | $19.84 | 4,001 |
| 2020-07-09 | $21.56 | $21.66 | $21.30 | $21.56 | $20.02 | 3,471 |
| 2020-07-08 | $21.43 | $21.51 | $21.36 | $21.40 | $19.87 | 3,169 |
| 2020-07-07 | $21.21 | $21.45 | $21.21 | $21.37 | $19.84 | 3,129 |
| 2020-07-06 | $21.16 | $21.44 | $21.13 | $21.13 | $19.62 | 6,745 |
| 2020-07-02 | $21.12 | $21.46 | $21.02 | $21.10 | $19.59 | 7,291 |
| 2020-07-01 | $20.88 | $21.14 | $20.86 | $21.10 | $19.59 | 7,101 |
| 2020-06-30 | $21.23 | $21.23 | $20.76 | $20.88 | $19.39 | 10,063 |
| 2020-06-29 | $21.38 | $21.79 | $21.20 | $21.48 | $19.95 | 6,215 |
| 2020-06-26 | $21.34 | $21.41 | $21.16 | $21.16 | $19.65 | 3,037 |
| 2020-06-25 | $21.33 | $21.58 | $21.17 | $21.58 | $20.04 | 5,478 |
| 2020-06-24 | $21.67 | $22.36 | $21.34 | $21.50 | $19.96 | 8,745 |
| 2020-06-23 | $21.62 | $21.88 | $21.39 | $21.75 | $20.20 | 10,254 |
| 2020-06-22 | $21.06 | $21.75 | $21.06 | $21.75 | $20.20 | 7,673 |
| 2020-06-19 | $21.77 | $21.77 | $21.50 | $21.52 | $19.98 | 1,219 |
| 2020-06-18 | $21.26 | $21.57 | $21.23 | $21.56 | $20.02 | 2,139 |
| 2020-06-17 | $21.13 | $21.43 | $21.13 | $21.37 | $19.84 | 3,066 |
| 2020-06-16 | $21.69 | $21.69 | $21.27 | $21.37 | $19.84 | 2,859 |
| 2020-06-15 | $21.26 | $21.35 | $20.81 | $21.33 | $19.81 | 11,322 |
| 2020-06-12 | $21.47 | $21.56 | $21.45 | $21.56 | $20.02 | 4,519 |
| 2020-06-11 | $21.78 | $21.78 | $20.95 | $21.39 | $19.86 | 10,029 |
| 2020-06-10 | $22.27 | $22.27 | $22.17 | $22.17 | $20.59 | 1,026 |
| 2020-06-09 | $22.65 | $23.16 | $22.15 | $22.16 | $20.58 | 6,328 |
| 2020-06-08 | $22.52 | $23.52 | $22.29 | $23.05 | $21.40 | 12,266 |
| 2020-06-05 | $22.61 | $22.61 | $22.09 | $22.25 | $20.66 | 3,516 |
| 2020-06-04 | $22.15 | $22.21 | $21.98 | $21.98 | $20.41 | 6,176 |
| 2020-06-03 | $21.61 | $22.53 | $21.48 | $22.37 | $20.77 | 9,475 |
| 2020-06-02 | $21.26 | $21.50 | $21.26 | $21.35 | $19.82 | 8,168 |
| 2020-06-01 | $21.23 | $21.37 | $20.23 | $21.15 | $19.64 | 12,522 |
| 2020-05-29 | $21.04 | $21.32 | $21.04 | $21.11 | $19.60 | 4,131 |
| 2020-05-28 | $21.14 | $21.49 | $20.56 | $21.49 | $19.95 | 3,886 |
| 2020-05-27 | $20.65 | $21.84 | $20.49 | $20.52 | $19.05 | 7,377 |
| 2020-05-26 | $20.56 | $20.65 | $20.45 | $20.45 | $18.99 | 1,667 |
| 2020-05-22 | $20.46 | $21.00 | $20.00 | $20.04 | $18.61 | 9,770 |
| 2020-05-21 | $20.59 | $20.59 | $20.48 | $20.49 | $19.03 | 469 |
| 2020-05-20 | $20.27 | $20.60 | $20.27 | $20.60 | $19.13 | 5,017 |
| 2020-05-19 | $19.74 | $19.89 | $19.48 | $19.85 | $18.43 | 20,384 |
| 2020-05-18 | $19.45 | $19.72 | $19.31 | $19.58 | $18.18 | 14,744 |
| 2020-05-15 | $18.88 | $19.15 | $18.67 | $19.15 | $17.78 | 6,804 |
| 2020-05-14 | $19.00 | $19.41 | $18.90 | $19.41 | $18.02 | 4,647 |
| 2020-05-13 | $19.40 | $19.40 | $19.01 | $19.11 | $17.74 | 3,247 |
| 2020-05-12 | $19.45 | $19.45 | $19.25 | $19.30 | $17.92 | 2,716 |
| 2020-05-11 | $19.18 | $19.20 | $19.07 | $19.20 | $17.83 | 12,817 |
| 2020-05-08 | $19.45 | $19.45 | $19.25 | $19.25 | $17.87 | 8,725 |
| 2020-05-07 | $19.03 | $19.25 | $19.03 | $19.25 | $17.87 | 5,528 |
| 2020-05-06 | $19.20 | $19.20 | $19.05 | $19.05 | $17.69 | 1,875 |
| 2020-05-05 | $19.15 | $19.20 | $19.10 | $19.20 | $17.83 | 5,397 |
| 2020-05-04 | $18.22 | $19.05 | $18.22 | $18.81 | $17.47 | 7,741 |
| 2020-05-01 | $19.20 | $19.20 | $18.84 | $18.98 | $17.62 | 9,283 |
| 2020-04-30 | $19.20 | $19.20 | $18.99 | $19.07 | $17.71 | 7,346 |
| 2020-04-29 | $19.22 | $19.30 | $19.12 | $19.18 | $17.81 | 7,861 |
| 2020-04-28 | $18.50 | $18.70 | $18.50 | $18.70 | $17.36 | 7,310 |
| 2020-04-27 | $18.30 | $18.45 | $18.30 | $18.45 | $17.13 | 5,462 |
| 2020-04-24 | $18.46 | $18.50 | $18.41 | $18.41 | $17.09 | 2,288 |
| 2020-04-23 | $18.39 | $19.13 | $18.39 | $18.44 | $17.12 | 1,318 |
| 2020-04-22 | $18.84 | $18.84 | $18.15 | $18.24 | $16.94 | 3,954 |
| 2020-04-21 | $17.86 | $18.65 | $17.86 | $18.20 | $16.90 | 3,572 |
| 2020-04-20 | $18.20 | $18.81 | $18.20 | $18.35 | $17.04 | 8,421 |
| 2020-04-17 | $19.21 | $19.21 | $18.29 | $18.29 | $16.98 | 18,607 |
| 2020-04-16 | $18.52 | $18.97 | $18.52 | $18.60 | $17.27 | 4,568 |
| 2020-04-15 | $18.56 | $19.00 | $18.38 | $18.50 | $17.18 | 7,323 |
| 2020-04-14 | $19.48 | $19.50 | $19.38 | $19.39 | $18.00 | 27,094 |
| 2020-04-13 | $19.42 | $20.03 | $19.03 | $19.55 | $18.15 | 17,605 |
| 2020-04-09 | $19.49 | $19.64 | $19.30 | $19.64 | $18.24 | 1,871 |
| 2020-04-08 | $19.17 | $19.17 | $19.17 | $19.17 | $17.80 | 553 |
| 2020-04-07 | $18.97 | $19.53 | $18.51 | $19.00 | $17.64 | 15,408 |
| 2020-04-06 | $18.50 | $18.51 | $18.25 | $18.50 | $17.18 | 4,899 |
| 2020-04-03 | $18.26 | $18.63 | $17.26 | $18.20 | $16.90 | 43,450 |
| 2020-04-02 | $17.81 | $18.33 | $17.30 | $18.23 | $16.93 | 7,639 |
| 2020-04-01 | $17.45 | $17.73 | $17.25 | $17.64 | $16.38 | 20,861 |
| 2020-03-31 | $17.36 | $17.54 | $17.36 | $17.54 | $16.29 | 1,131 |
| 2020-03-30 | $16.78 | $17.83 | $16.78 | $17.40 | $16.16 | 2,387 |
| 2020-03-27 | $16.64 | $17.23 | $16.64 | $17.02 | $15.80 | 3,900 |
| 2020-03-26 | $16.55 | $17.84 | $16.55 | $17.45 | $16.20 | 29,909 |
| 2020-03-25 | $15.59 | $17.00 | $15.28 | $17.00 | $15.79 | 34,941 |
| 2020-03-24 | $15.10 | $15.75 | $15.10 | $15.64 | $14.52 | 29,402 |
| 2020-03-23 | $15.09 | $15.17 | $14.50 | $14.60 | $13.56 | 13,655 |
| 2020-03-20 | $15.00 | $15.75 | $14.76 | $15.59 | $14.48 | 13,733 |
| 2020-03-19 | $14.40 | $15.24 | $12.68 | $15.10 | $14.02 | 37,341 |
| 2020-03-18 | $16.45 | $16.45 | $14.35 | $14.44 | $13.41 | 18,373 |
| 2020-03-17 | $16.25 | $16.76 | $16.25 | $16.75 | $15.55 | 5,420 |
| 2020-03-16 | $17.60 | $17.60 | $16.20 | $16.32 | $15.15 | 6,720 |
| 2020-03-13 | $18.89 | $18.89 | $17.19 | $18.10 | $16.81 | 10,489 |
| 2020-03-12 | $19.15 | $19.29 | $17.54 | $18.08 | $16.79 | 7,395 |
| 2020-03-11 | $21.89 | $21.89 | $20.11 | $20.15 | $18.71 | 7,717 |
| 2020-03-10 | $21.05 | $22.20 | $21.05 | $22.10 | $20.52 | 7,655 |
| 2020-03-09 | $22.86 | $22.86 | $20.36 | $20.75 | $19.27 | 20,236 |
| 2020-03-06 | $23.22 | $23.80 | $23.22 | $23.80 | $22.10 | 544 |
| 2020-03-05 | $24.90 | $24.90 | $24.01 | $24.28 | $22.55 | 9,138 |
| 2020-03-04 | $24.47 | $24.58 | $24.37 | $24.56 | $22.81 | 8,722 |
| 2020-03-03 | $23.44 | $23.76 | $23.41 | $23.74 | $22.04 | 5,328 |
| 2020-03-02 | $23.38 | $23.50 | $22.76 | $23.17 | $21.51 | 5,691 |
| 2020-02-28 | $23.63 | $24.00 | $22.76 | $23.15 | $21.50 | 10,377 |
| 2020-02-27 | $25.50 | $25.50 | $24.39 | $24.39 | $22.65 | 16,713 |
| 2020-02-26 | $25.69 | $25.99 | $25.64 | $25.99 | $24.13 | 12,085 |
| 2020-02-25 | $26.75 | $26.88 | $25.05 | $25.61 | $23.78 | 10,720 |
| 2020-02-24 | $26.77 | $27.05 | $26.65 | $26.69 | $24.78 | 10,883 |
| 2020-02-21 | $27.42 | $27.49 | $27.42 | $27.49 | $25.53 | 545 |
| 2020-02-20 | $27.48 | $27.53 | $27.48 | $27.50 | $25.54 | 5,558 |
| 2020-02-19 | $27.18 | $27.50 | $27.18 | $27.50 | $25.54 | 2,330 |
| 2020-02-18 | $27.24 | $27.24 | $27.00 | $27.00 | $25.07 | 1,702 |
| 2020-02-14 | $27.47 | $27.47 | $27.20 | $27.21 | $25.27 | 3,337 |
| 2020-02-13 | $27.59 | $27.74 | $26.68 | $26.68 | $24.77 | 5,656 |
| 2020-02-12 | $27.64 | $27.81 | $27.64 | $27.75 | $25.77 | 1,771 |
| 2020-02-11 | $27.56 | $27.57 | $27.41 | $27.41 | $25.45 | 3,497 |
| 2020-02-10 | $27.30 | $27.50 | $27.30 | $27.30 | $25.35 | 4,568 |
| 2020-02-07 | $27.47 | $27.90 | $27.17 | $27.40 | $25.44 | 8,466 |
| 2020-02-06 | $27.65 | $27.85 | $27.65 | $27.75 | $25.77 | 14,433 |
| 2020-02-05 | $27.94 | $27.94 | $27.77 | $27.79 | $25.80 | 5,810 |
| 2020-02-04 | $27.28 | $27.82 | $27.28 | $27.62 | $25.65 | 4,829 |
| 2020-02-03 | $26.72 | $26.97 | $26.72 | $26.96 | $25.03 | 2,141 |
| 2020-01-31 | $27.44 | $27.44 | $25.80 | $26.83 | $24.91 | 7,765 |
| 2020-01-30 | $27.76 | $27.83 | $27.55 | $27.73 | $25.75 | 8,215 |
| 2020-01-29 | $27.94 | $28.18 | $27.94 | $28.12 | $26.11 | 1,839 |
| 2020-01-28 | $27.60 | $27.94 | $27.60 | $27.86 | $25.87 | 4,301 |
| 2020-01-27 | $28.21 | $28.21 | $28.03 | $28.08 | $26.07 | 7,648 |
| 2020-01-24 | $28.75 | $28.81 | $28.75 | $28.79 | $26.73 | 3,675 |
| 2020-01-23 | $28.77 | $28.77 | $28.57 | $28.58 | $26.54 | 2,922 |
| 2020-01-22 | $28.88 | $28.95 | $28.85 | $28.95 | $26.88 | 4,547 |
| 2020-01-21 | $28.83 | $29.00 | $28.78 | $28.78 | $26.72 | 4,168 |
| 2020-01-17 | $28.84 | $29.00 | $28.79 | $28.89 | $26.83 | 4,534 |
| 2020-01-16 | $28.71 | $28.75 | $28.71 | $28.75 | $26.70 | 3,900 |
| 2020-01-15 | $28.35 | $28.58 | $28.35 | $28.58 | $26.54 | 667 |
| 2020-01-14 | $28.58 | $28.62 | $28.49 | $28.49 | $26.45 | 7,674 |
| 2020-01-13 | $28.57 | $28.75 | $28.57 | $28.65 | $26.60 | 6,065 |
| 2020-01-10 | $28.45 | $28.60 | $28.45 | $28.60 | $26.56 | 3,996 |
| 2020-01-09 | $28.45 | $28.65 | $27.65 | $28.59 | $26.55 | 4,705 |
| 2020-01-08 | $28.29 | $28.64 | $28.29 | $28.64 | $26.59 | 2,725 |
| 2020-01-07 | $28.11 | $28.13 | $28.11 | $28.13 | $26.12 | 779 |
| 2020-01-06 | $27.98 | $28.21 | $27.98 | $28.21 | $26.19 | 6,867 |
| 2020-01-03 | $28.40 | $28.40 | $28.04 | $28.06 | $26.06 | 19,437 |
| 2020-01-02 | $28.24 | $28.35 | $28.18 | $28.32 | $26.30 | 6,946 |
| 2019-12-31 | $27.89 | $28.65 | $27.45 | $28.30 | $26.28 | 8,829 |
| 2019-12-30 | $27.96 | $28.14 | $27.90 | $27.92 | $25.93 | 4,610 |
| 2019-12-27 | $28.10 | $28.12 | $27.85 | $27.93 | $25.93 | 4,337 |
| 2019-12-26 | $29.20 | $29.47 | $29.20 | $29.41 | $25.95 | 17,887 |
| 2019-12-24 | $29.05 | $29.20 | $29.00 | $29.20 | $25.76 | 8,981 |
| 2019-12-23 | $28.54 | $29.10 | $28.54 | $29.10 | $25.68 | 9,578 |
| 2019-12-20 | $28.51 | $28.58 | $28.45 | $28.51 | $25.16 | 5,232 |
| 2019-12-19 | $28.33 | $28.40 | $28.33 | $28.40 | $25.06 | 4,209 |
| 2019-12-18 | $28.33 | $28.33 | $28.33 | $28.33 | $25.00 | 309 |
| 2019-12-17 | $28.34 | $28.43 | $28.23 | $28.43 | $25.09 | 8,779 |
| 2019-12-16 | $28.37 | $28.43 | $28.14 | $28.43 | $25.09 | 6,747 |
| 2019-12-13 | $28.04 | $28.29 | $28.04 | $28.18 | $24.86 | 1,929 |
| 2019-12-12 | $27.75 | $27.94 | $27.75 | $27.94 | $24.65 | 3,123 |
| 2019-12-11 | $27.21 | $27.62 | $27.21 | $27.62 | $24.37 | 2,568 |
| 2019-12-10 | $27.05 | $27.17 | $27.05 | $27.17 | $23.97 | 4,864 |
| 2019-12-09 | $27.01 | $27.10 | $27.01 | $27.07 | $23.89 | 1,126 |
| 2019-12-06 | $26.85 | $27.12 | $26.85 | $27.12 | $23.93 | 6,269 |
| 2019-12-05 | $26.70 | $26.94 | $26.70 | $26.80 | $23.65 | 6,600 |
| 2019-12-04 | $26.86 | $26.99 | $26.86 | $26.98 | $23.81 | 1,749 |
| 2019-12-03 | $26.75 | $26.75 | $26.68 | $26.68 | $23.54 | 721 |
| 2019-12-02 | $27.05 | $27.07 | $26.92 | $26.92 | $23.75 | 8,787 |
| 2019-11-29 | $27.08 | $27.08 | $27.08 | $27.08 | $23.89 | 1,353 |
| 2019-11-27 | $27.15 | $27.30 | $27.15 | $27.17 | $23.97 | 6,184 |
| 2019-11-26 | $27.31 | $27.49 | $27.22 | $27.30 | $24.09 | 4,589 |
| 2019-11-25 | $27.40 | $27.52 | $27.31 | $27.49 | $24.26 | 11,288 |
| 2019-11-22 | $27.66 | $27.66 | $27.20 | $27.39 | $24.17 | 4,124 |
| 2019-11-21 | $27.16 | $27.71 | $27.16 | $27.49 | $24.26 | 3,654 |
| 2019-11-20 | $26.99 | $27.39 | $26.94 | $27.15 | $23.96 | 20,474 |
| 2019-11-19 | $27.80 | $27.80 | $27.50 | $27.50 | $24.26 | 4,410 |
| 2019-11-18 | $27.85 | $27.90 | $27.81 | $27.81 | $24.54 | 1,434 |
| 2019-11-15 | $27.81 | $27.90 | $27.81 | $27.90 | $24.62 | 1,226 |
| 2019-11-14 | $27.78 | $27.78 | $27.75 | $27.75 | $24.49 | 1,456 |
| 2019-11-13 | $27.98 | $28.00 | $27.87 | $27.91 | $24.63 | 5,292 |
| 2019-11-12 | $28.18 | $28.21 | $28.11 | $28.21 | $24.89 | 3,445 |
| 2019-11-11 | $28.15 | $28.20 | $28.15 | $28.16 | $24.85 | 1,541 |
| 2019-11-08 | $28.30 | $28.44 | $28.27 | $28.27 | $24.94 | 1,590 |
| 2019-11-07 | $28.49 | $28.91 | $28.49 | $28.60 | $25.24 | 1,983 |
| 2019-11-06 | $28.02 | $28.47 | $28.02 | $28.25 | $24.93 | 4,941 |
| 2019-11-05 | $28.24 | $28.24 | $28.00 | $28.16 | $24.85 | 3,339 |
| 2019-11-04 | $27.82 | $28.03 | $27.82 | $28.00 | $24.71 | 8,092 |
| 2019-11-01 | $27.55 | $27.80 | $27.54 | $27.80 | $24.53 | 12,936 |
| 2019-10-31 | $27.32 | $27.35 | $27.26 | $27.34 | $24.12 | 8,873 |
| 2019-10-30 | $27.24 | $27.28 | $26.96 | $27.28 | $24.07 | 10,890 |
| 2019-10-29 | $27.04 | $27.15 | $27.04 | $27.15 | $23.96 | 1,032 |
| 2019-10-28 | $26.99 | $27.10 | $26.98 | $27.08 | $23.89 | 4,193 |
| 2019-10-25 | $26.94 | $27.16 | $26.60 | $26.60 | $23.47 | 2,274 |
| 2019-10-24 | $27.00 | $27.00 | $26.99 | $27.00 | $23.82 | 11,620 |
| 2019-10-23 | $26.58 | $26.84 | $26.58 | $26.82 | $23.66 | 7,392 |
| 2019-10-22 | $26.45 | $26.65 | $26.42 | $26.57 | $23.44 | 6,716 |
| 2019-10-21 | $26.21 | $26.41 | $26.21 | $26.37 | $23.27 | 11,590 |
| 2019-10-18 | $25.98 | $26.32 | $25.98 | $26.17 | $23.09 | 8,671 |
| 2019-10-17 | $25.80 | $25.99 | $25.75 | $25.99 | $22.93 | 3,926 |
| 2019-10-16 | $25.71 | $25.85 | $25.71 | $25.80 | $22.76 | 5,892 |
| 2019-10-15 | $25.60 | $25.75 | $25.60 | $25.75 | $22.72 | 4,913 |
| 2019-10-14 | $25.62 | $25.75 | $25.12 | $25.43 | $22.44 | 1,591 |
| 2019-10-11 | $25.80 | $25.85 | $25.68 | $25.73 | $22.70 | 5,023 |
| 2019-10-10 | $25.68 | $25.77 | $25.66 | $25.73 | $22.70 | 5,951 |
| 2019-10-09 | $25.85 | $25.85 | $25.68 | $25.68 | $22.66 | 2,404 |
| 2019-10-08 | $25.60 | $25.79 | $25.60 | $25.77 | $22.74 | 3,311 |
| 2019-10-07 | $25.80 | $26.19 | $25.72 | $25.72 | $22.69 | 6,332 |
| 2019-10-04 | $25.70 | $25.75 | $25.08 | $25.75 | $22.72 | 1,912 |
| 2019-10-03 | $25.68 | $25.68 | $25.55 | $25.60 | $22.59 | 3,477 |
| 2019-10-02 | $25.91 | $25.91 | $25.75 | $25.75 | $22.72 | 3,435 |
| 2019-10-01 | $26.01 | $26.04 | $25.99 | $26.04 | $22.98 | 5,000 |
| 2019-09-30 | $26.04 | $26.09 | $26.00 | $26.00 | $22.94 | 4,248 |
| 2019-09-27 | $26.15 | $26.15 | $26.07 | $26.07 | $23.00 | 3,949 |
| 2019-09-26 | $26.20 | $26.20 | $26.15 | $26.15 | $23.07 | 3,782 |
| 2019-09-25 | $26.20 | $26.21 | $26.15 | $26.16 | $23.08 | 4,298 |
| 2019-09-24 | $26.27 | $26.29 | $26.25 | $26.25 | $23.16 | 3,160 |
| 2019-09-23 | $26.12 | $26.38 | $26.12 | $26.38 | $23.28 | 632 |
| 2019-09-20 | $26.20 | $26.23 | $26.20 | $26.20 | $23.12 | 1,135 |
| 2019-09-19 | $26.29 | $26.37 | $26.29 | $26.37 | $23.27 | 201 |
| 2019-09-18 | $26.10 | $26.41 | $26.10 | $26.41 | $23.30 | 5,665 |
| 2019-09-17 | $26.12 | $26.15 | $26.09 | $26.12 | $23.05 | 2,445 |
| 2019-09-16 | $26.04 | $26.12 | $25.96 | $26.12 | $23.05 | 2,799 |
| 2019-09-13 | $25.73 | $25.90 | $25.73 | $25.90 | $22.85 | 2,107 |
| 2019-09-12 | $25.67 | $25.80 | $25.67 | $25.69 | $22.67 | 20,518 |
| 2019-09-11 | $25.80 | $25.81 | $25.77 | $25.77 | $22.74 | 6,130 |
| 2019-09-10 | $25.77 | $25.77 | $25.65 | $25.69 | $22.67 | 66,943 |
| 2019-09-09 | $25.61 | $25.78 | $25.53 | $25.75 | $22.72 | 4,549 |
| 2019-09-06 | $25.21 | $25.79 | $25.21 | $25.65 | $22.63 | 1,575 |
| 2019-09-05 | $25.58 | $25.67 | $25.58 | $25.62 | $22.61 | 1,732 |
| 2019-09-04 | $25.81 | $25.81 | $25.40 | $25.48 | $22.48 | 3,002 |
| 2019-09-03 | $24.65 | $25.09 | $24.65 | $25.02 | $22.08 | 481 |
| 2019-08-30 | $25.10 | $25.10 | $24.60 | $24.60 | $21.71 | 33,944 |
| 2019-08-29 | $24.79 | $25.24 | $24.25 | $24.25 | $21.40 | 3,171 |
| 2019-08-28 | $24.89 | $25.00 | $24.26 | $24.26 | $21.41 | 1,837 |
| 2019-08-27 | $25.00 | $25.04 | $24.76 | $25.00 | $22.06 | 8,535 |
| 2019-08-26 | $24.85 | $24.88 | $24.65 | $24.83 | $21.91 | 2,388 |
| 2019-08-23 | $24.83 | $24.91 | $24.83 | $24.83 | $21.91 | 1,358 |
| 2019-08-22 | $25.06 | $25.06 | $25.01 | $25.01 | $22.07 | 1,328 |
| 2019-08-21 | $25.00 | $25.09 | $25.00 | $25.09 | $22.14 | 1,676 |
| 2019-08-20 | $24.77 | $25.30 | $24.26 | $24.84 | $21.92 | 7,436 |
| 2019-08-19 | $25.07 | $25.13 | $24.50 | $24.50 | $21.62 | 1,396 |
| 2019-08-16 | $25.21 | $25.21 | $24.16 | $24.16 | $21.32 | 1,409 |
| 2019-08-15 | $25.20 | $25.34 | $25.10 | $25.34 | $22.36 | 2,638 |
| 2019-08-14 | $25.55 | $25.55 | $25.25 | $25.27 | $22.30 | 2,053 |
| 2019-08-13 | $25.63 | $26.00 | $25.63 | $25.96 | $22.91 | 2,472 |
| 2019-08-12 | $25.65 | $26.25 | $25.65 | $26.25 | $23.16 | 235 |
| 2019-08-09 | $25.75 | $25.77 | $25.74 | $25.74 | $22.71 | 5,418 |
| 2019-08-08 | $25.80 | $25.99 | $25.80 | $25.99 | $22.93 | 1,315 |
| 2019-08-07 | $25.75 | $25.75 | $25.62 | $25.68 | $22.66 | 1,784 |
| 2019-08-06 | $25.99 | $25.99 | $25.44 | $25.44 | $22.45 | 2,355 |
| 2019-08-05 | $25.95 | $25.95 | $25.50 | $25.50 | $22.50 | 2,453 |
| 2019-08-02 | $26.13 | $26.13 | $25.90 | $26.03 | $22.97 | 1,451 |
| 2019-08-01 | $26.35 | $26.56 | $26.31 | $26.31 | $23.21 | 2,259 |
| 2019-07-31 | $26.76 | $26.76 | $26.45 | $26.45 | $23.34 | 1,893 |
| 2019-07-30 | $26.68 | $26.68 | $26.50 | $26.50 | $23.38 | 1,579 |
| 2019-07-29 | $26.61 | $26.74 | $26.61 | $26.74 | $23.59 | 3,083 |
| 2019-07-26 | $26.77 | $26.77 | $26.39 | $26.53 | $23.41 | 5,170 |
| 2019-07-25 | $26.94 | $26.94 | $26.42 | $26.42 | $23.31 | 2,291 |
| 2019-07-24 | $27.07 | $27.22 | $26.44 | $26.44 | $23.33 | 2,752 |
| 2019-07-23 | $27.20 | $27.20 | $27.20 | $27.20 | $24.00 | 119 |
| 2019-07-22 | $27.48 | $27.48 | $27.18 | $27.19 | $23.99 | 1,668 |
| 2019-07-19 | $26.81 | $27.52 | $26.48 | $26.91 | $23.74 | 5,342 |
| 2019-07-18 | $27.32 | $27.32 | $26.89 | $27.00 | $23.82 | 4,617 |
| 2019-07-17 | $27.51 | $27.51 | $27.51 | $27.51 | $24.27 | 1,406 |
| 2019-07-16 | $27.24 | $27.51 | $27.24 | $27.51 | $24.27 | 1,507 |
| 2019-07-15 | $27.35 | $27.48 | $27.35 | $27.48 | $24.25 | 1,659 |
| 2019-07-12 | $27.37 | $27.65 | $27.37 | $27.56 | $24.32 | 2,157 |
| 2019-07-11 | $27.34 | $27.54 | $27.30 | $27.31 | $24.10 | 3,167 |
| 2019-07-10 | $27.39 | $27.55 | $27.34 | $27.55 | $24.31 | 4,890 |
| 2019-07-09 | $27.34 | $27.34 | $27.34 | $27.34 | $24.12 | 3 |
| 2019-07-08 | $27.25 | $27.39 | $27.25 | $27.34 | $24.12 | 4,734 |
| 2019-07-05 | $27.42 | $27.50 | $27.28 | $27.28 | $24.07 | 1,974 |
| 2019-07-03 | $27.41 | $27.58 | $27.40 | $27.58 | $24.34 | 818 |
| 2019-07-02 | $27.39 | $27.52 | $27.39 | $27.40 | $24.18 | 1,817 |
| 2019-07-01 | $27.56 | $27.65 | $27.47 | $27.53 | $24.29 | 3,632 |
| 2019-06-28 | $27.10 | $27.24 | $27.10 | $27.20 | $24.00 | 5,841 |
| 2019-06-27 | $26.58 | $27.11 | $26.58 | $27.11 | $23.92 | 4,572 |
| 2019-06-26 | $26.81 | $26.96 | $26.81 | $26.95 | $23.78 | 4,367 |
| 2019-06-25 | $26.74 | $26.84 | $26.60 | $26.60 | $23.47 | 1,697 |
| 2019-06-24 | $26.62 | $26.87 | $26.62 | $26.87 | $23.71 | 2,617 |
| 2019-06-21 | $26.56 | $26.76 | $26.56 | $26.59 | $23.46 | 1,612 |
| 2019-06-20 | $26.64 | $26.83 | $26.64 | $26.83 | $23.68 | 3,747 |
| 2019-06-19 | $26.28 | $26.50 | $26.24 | $26.34 | $23.24 | 6,925 |
| 2019-06-18 | $26.65 | $26.65 | $26.25 | $26.25 | $23.16 | 6,418 |
| 2019-06-17 | $26.55 | $26.73 | $26.43 | $26.63 | $23.50 | 19,472 |
| 2019-06-14 | $26.39 | $26.55 | $26.25 | $26.55 | $23.43 | 7,794 |
| 2019-06-13 | $26.31 | $26.49 | $26.31 | $26.49 | $23.37 | 3,225 |
| 2019-06-12 | $26.26 | $26.29 | $26.26 | $26.27 | $23.18 | 2,815 |
| 2019-06-11 | $26.05 | $26.31 | $26.05 | $26.31 | $23.21 | 1,951 |
| 2019-06-10 | $25.78 | $26.07 | $25.50 | $25.85 | $22.81 | 9,600 |
| 2019-06-07 | $25.61 | $25.87 | $25.61 | $25.78 | $22.75 | 3,385 |
| 2019-06-06 | $25.44 | $25.60 | $25.29 | $25.60 | $22.59 | 6,922 |
| 2019-06-05 | $25.41 | $25.41 | $25.41 | $25.41 | $22.42 | 1 |
| 2019-06-04 | $25.47 | $25.47 | $25.40 | $25.41 | $22.42 | 3,563 |
| 2019-06-03 | $25.17 | $25.55 | $25.16 | $25.47 | $22.47 | 7,376 |
| 2019-05-31 | $25.05 | $25.11 | $25.05 | $25.08 | $22.13 | 16,221 |
| 2019-05-30 | $25.23 | $25.23 | $25.21 | $25.22 | $22.25 | 1,320 |
| 2019-05-29 | $24.86 | $25.12 | $24.86 | $25.12 | $22.16 | 6,889 |
| 2019-05-28 | $24.68 | $24.89 | $24.68 | $24.84 | $21.92 | 3,459 |
| 2019-05-24 | $25.18 | $25.18 | $24.98 | $24.98 | $22.04 | 620 |
| 2019-05-23 | $24.92 | $25.02 | $24.90 | $24.90 | $21.97 | 2,048 |
| 2019-05-22 | $24.95 | $25.10 | $24.95 | $25.10 | $22.15 | 3,991 |
| 2019-05-21 | $24.80 | $24.95 | $24.72 | $24.92 | $21.99 | 6,225 |
| 2019-05-20 | $24.65 | $24.70 | $24.50 | $24.56 | $21.67 | 6,921 |
| 2019-05-17 | $24.61 | $24.66 | $24.61 | $24.66 | $21.76 | 292 |
| 2019-05-16 | $24.70 | $24.90 | $24.70 | $24.90 | $21.97 | 7,516 |
| 2019-05-15 | $24.72 | $24.72 | $24.72 | $24.72 | $21.81 | 163 |
| 2019-05-14 | $24.79 | $24.79 | $24.55 | $24.61 | $21.71 | 9,496 |
| 2019-05-13 | $24.95 | $24.95 | $23.69 | $24.30 | $21.44 | 8,404 |
| 2019-05-10 | $25.03 | $25.09 | $24.96 | $24.96 | $22.02 | 6,727 |
| 2019-05-09 | $25.19 | $25.19 | $25.04 | $25.04 | $22.09 | 1,192 |
| 2019-05-08 | $25.58 | $25.58 | $25.25 | $25.43 | $22.44 | 3,061 |
| 2019-05-07 | $25.59 | $25.63 | $25.23 | $25.44 | $22.45 | 28,313 |
| 2019-05-06 | $25.56 | $25.61 | $25.47 | $25.61 | $22.60 | 8,619 |
| 2019-05-03 | $25.61 | $25.69 | $25.61 | $25.65 | $22.63 | 2,377 |
| 2019-05-02 | $25.56 | $25.57 | $25.55 | $25.56 | $22.55 | 2,592 |
| 2019-05-01 | $25.53 | $25.61 | $25.39 | $25.53 | $22.53 | 17,527 |
| 2019-04-30 | $25.53 | $25.53 | $25.49 | $25.52 | $22.52 | 403 |
| 2019-04-29 | $25.57 | $25.57 | $25.44 | $25.53 | $22.53 | 2,785 |
| 2019-04-26 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 481 |
| 2019-04-25 | $25.43 | $25.55 | $25.35 | $25.50 | $22.50 | 57,670 |
| 2019-04-24 | $25.40 | $25.53 | $25.40 | $25.50 | $22.50 | 4,096 |
| 2019-04-23 | $25.38 | $25.64 | $25.38 | $25.40 | $22.41 | 5,893 |
| 2019-04-22 | $25.15 | $25.40 | $25.15 | $25.40 | $22.41 | 1,858 |
| 2019-04-18 | $25.39 | $25.46 | $25.39 | $25.46 | $22.46 | 796 |
| 2019-04-17 | $25.36 | $25.47 | $25.34 | $25.36 | $22.38 | 2,703 |
| 2019-04-16 | $25.10 | $25.37 | $25.10 | $25.37 | $22.39 | 567 |
| 2019-04-15 | $25.01 | $25.10 | $25.01 | $25.10 | $22.15 | 10,044 |
| 2019-04-12 | $24.89 | $25.08 | $24.89 | $25.08 | $22.13 | 9,519 |
| 2019-04-11 | $24.96 | $25.01 | $24.41 | $24.41 | $21.54 | 5,615 |
| 2019-04-10 | $24.87 | $25.11 | $24.87 | $25.07 | $22.12 | 4,658 |
| 2019-04-09 | $24.66 | $24.78 | $24.66 | $24.75 | $21.84 | 7,775 |
| 2019-04-08 | $24.51 | $24.68 | $24.50 | $24.68 | $21.78 | 1,183 |
| 2019-04-05 | $24.31 | $24.65 | $24.31 | $24.65 | $21.75 | 5,645 |
| 2019-04-04 | $24.40 | $24.46 | $24.39 | $24.46 | $21.58 | 2,570 |
| 2019-04-03 | $24.35 | $24.40 | $24.35 | $24.39 | $21.52 | 6,174 |
| 2019-04-02 | $24.26 | $24.34 | $24.01 | $24.33 | $21.47 | 4,022 |
| 2019-04-01 | $24.38 | $24.38 | $24.20 | $24.25 | $21.40 | 26,392 |
| 2019-03-29 | $24.29 | $24.29 | $24.05 | $24.05 | $21.22 | 3,278 |
| 2019-03-28 | $24.22 | $24.25 | $24.22 | $24.25 | $21.40 | 2,016 |
| 2019-03-27 | $24.35 | $24.39 | $24.25 | $24.39 | $21.52 | 2,937 |
| 2019-03-26 | $24.40 | $24.43 | $24.40 | $24.43 | $21.56 | 1,485 |
| 2019-03-25 | $24.34 | $24.35 | $24.00 | $24.35 | $21.49 | 4,743 |
| 2019-03-22 | $24.52 | $24.52 | $24.13 | $24.13 | $21.29 | 6,829 |
| 2019-03-21 | $24.59 | $24.74 | $24.59 | $24.70 | $21.79 | 7,351 |
| 2019-03-20 | $24.33 | $24.75 | $23.99 | $24.75 | $21.84 | 3,164 |
| 2019-03-19 | $24.55 | $24.55 | $24.47 | $24.47 | $21.59 | 2,913 |
| 2019-03-18 | $24.21 | $24.48 | $24.21 | $24.48 | $21.60 | 2,918 |
| 2019-03-15 | $24.01 | $24.10 | $24.00 | $24.10 | $21.26 | 20,697 |
| 2019-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 1,685 |
| 2019-03-13 | $23.92 | $24.03 | $23.91 | $24.00 | $21.18 | 19,136 |
| 2019-03-12 | $24.03 | $24.03 | $23.90 | $23.90 | $21.09 | 3,560 |
| 2019-03-11 | $23.90 | $23.95 | $23.85 | $23.90 | $21.09 | 2,168 |
| 2019-03-08 | $23.61 | $23.72 | $23.57 | $23.65 | $20.87 | 5,583 |
| 2019-03-07 | $23.87 | $23.98 | $23.67 | $23.98 | $21.16 | 3,086 |
| 2019-03-06 | $24.00 | $24.05 | $23.95 | $23.95 | $21.13 | 27,138 |
| 2019-03-05 | $24.06 | $24.06 | $23.95 | $24.02 | $21.19 | 2,423 |
| 2019-03-04 | $24.25 | $24.25 | $24.00 | $24.00 | $21.18 | 6,991 |
| 2019-03-01 | $24.25 | $24.25 | $24.20 | $24.20 | $21.35 | 1,467 |
| 2019-02-28 | $24.25 | $24.32 | $24.15 | $24.15 | $21.31 | 4,093 |
| 2019-02-27 | $24.18 | $24.30 | $24.18 | $24.27 | $21.41 | 2,402 |
| 2019-02-26 | $24.11 | $24.25 | $24.11 | $24.17 | $21.33 | 5,299 |
| 2019-02-25 | $24.30 | $24.40 | $24.03 | $24.03 | $21.20 | 6,553 |
| 2019-02-22 | $24.29 | $24.33 | $24.29 | $24.33 | $21.47 | 1,824 |
| 2019-02-21 | $24.20 | $24.22 | $24.10 | $24.10 | $21.26 | 4,213 |
| 2019-02-20 | $23.90 | $24.25 | $23.90 | $24.21 | $21.36 | 11,696 |
| 2019-02-19 | $23.99 | $23.99 | $23.70 | $23.85 | $21.04 | 6,166 |
| 2019-02-15 | $24.01 | $24.18 | $24.01 | $24.11 | $21.27 | 2,149 |
| 2019-02-14 | $24.20 | $24.20 | $24.20 | $24.20 | $21.35 | 113 |
| 2019-02-13 | $24.32 | $24.52 | $23.94 | $24.40 | $21.53 | 3,613 |
| 2019-02-12 | $24.37 | $24.37 | $24.26 | $24.32 | $21.46 | 2,306 |
| 2019-02-11 | $24.45 | $24.49 | $24.35 | $24.41 | $21.54 | 3,140 |
| 2019-02-08 | $24.65 | $24.66 | $24.51 | $24.51 | $21.63 | 4,042 |
| 2019-02-07 | $24.82 | $24.82 | $24.75 | $24.75 | $21.84 | 2,993 |
| 2019-02-06 | $24.81 | $24.90 | $24.81 | $24.90 | $21.97 | 723 |
| 2019-02-05 | $24.85 | $25.00 | $24.60 | $24.96 | $22.02 | 7,832 |
| 2019-02-04 | $24.75 | $24.90 | $24.56 | $24.89 | $21.96 | 16,250 |
| 2019-02-01 | $24.79 | $24.83 | $24.79 | $24.83 | $21.91 | 1,496 |
| 2019-01-31 | $24.55 | $24.90 | $24.55 | $24.80 | $21.88 | 2,464 |
| 2019-01-30 | $24.34 | $24.51 | $24.34 | $24.50 | $21.62 | 6,853 |
| 2019-01-29 | $24.35 | $24.56 | $24.30 | $24.30 | $21.44 | 6,488 |
| 2019-01-28 | $24.18 | $24.18 | $24.18 | $24.18 | $21.34 | 279 |
| 2019-01-25 | $24.25 | $24.48 | $24.25 | $24.48 | $21.60 | 6,296 |
| 2019-01-24 | $24.13 | $24.25 | $24.13 | $24.25 | $21.40 | 7,943 |
| 2019-01-23 | $24.19 | $24.36 | $24.16 | $24.24 | $21.39 | 5,346 |
| 2019-01-22 | $23.78 | $24.10 | $23.78 | $23.90 | $21.09 | 7,241 |
| 2019-01-18 | $23.78 | $24.20 | $23.78 | $24.20 | $21.35 | 7,647 |
| 2019-01-17 | $23.57 | $23.57 | $23.57 | $23.57 | $20.80 | 212 |
| 2019-01-16 | $23.56 | $23.61 | $23.50 | $23.61 | $20.83 | 4,042 |
| 2019-01-15 | $23.45 | $23.74 | $23.10 | $23.59 | $20.81 | 4,500 |
| 2019-01-14 | $23.59 | $23.59 | $23.43 | $23.50 | $20.74 | 7,282 |
| 2019-01-11 | $23.68 | $23.80 | $23.62 | $23.70 | $20.91 | 3,732 |
| 2019-01-10 | $23.50 | $23.68 | $23.40 | $23.68 | $20.89 | 3,150 |
| 2019-01-09 | $23.22 | $23.64 | $23.22 | $23.53 | $20.76 | 2,690 |
| 2019-01-08 | $22.99 | $23.30 | $22.99 | $23.06 | $20.35 | 6,949 |
| 2019-01-07 | $22.75 | $23.40 | $22.68 | $23.15 | $20.43 | 3,304 |
| 2019-01-04 | $22.61 | $24.10 | $22.34 | $22.34 | $19.71 | 24,466 |
| 2019-01-03 | $22.24 | $22.62 | $22.24 | $22.62 | $19.96 | 4,038 |
| 2019-01-02 | $21.78 | $22.35 | $21.78 | $22.27 | $19.65 | 2,106 |
| 2018-12-31 | $21.96 | $22.22 | $21.95 | $21.98 | $19.39 | 46,765 |
| 2018-12-28 | $21.91 | $22.26 | $21.46 | $21.96 | $19.38 | 8,187 |
| 2018-12-27 | $23.00 | $23.02 | $22.88 | $22.88 | $19.30 | 7,434 |
| 2018-12-26 | $23.05 | $23.10 | $23.05 | $23.05 | $19.45 | 12,232 |
| 2018-12-24 | $23.01 | $23.01 | $22.88 | $22.88 | $19.30 | 2,889 |
| 2018-12-21 | $23.24 | $23.48 | $23.01 | $23.20 | $19.57 | 5,411 |
| 2018-12-20 | $23.36 | $23.36 | $23.23 | $23.23 | $19.60 | 2,085 |
| 2018-12-19 | $23.12 | $23.32 | $23.12 | $23.26 | $19.62 | 8,869 |
| 2018-12-18 | $23.39 | $23.40 | $23.15 | $23.15 | $19.53 | 2,805 |
| 2018-12-17 | $23.56 | $23.56 | $23.03 | $23.51 | $19.83 | 4,404 |
| 2018-12-14 | $23.50 | $23.67 | $23.38 | $23.38 | $19.72 | 9,694 |
| 2018-12-13 | $23.67 | $23.67 | $23.62 | $23.62 | $19.93 | 2,381 |
| 2018-12-12 | $23.81 | $23.81 | $23.57 | $23.57 | $19.88 | 2,279 |
| 2018-12-11 | $23.87 | $23.87 | $23.58 | $23.81 | $20.09 | 3,619 |
| 2018-12-10 | $23.88 | $23.88 | $23.79 | $23.79 | $20.07 | 2,705 |
| 2018-12-07 | $23.93 | $23.97 | $23.85 | $23.85 | $20.12 | 5,246 |
| 2018-12-06 | $23.68 | $23.92 | $23.35 | $23.92 | $20.18 | 5,998 |
| 2018-12-04 | $23.75 | $23.84 | $23.63 | $23.70 | $19.99 | 15,013 |
| 2018-12-03 | $23.55 | $24.00 | $23.55 | $23.73 | $20.02 | 16,472 |
| 2018-11-30 | $23.22 | $23.38 | $23.22 | $23.38 | $19.72 | 7,251 |
| 2018-11-29 | $23.10 | $23.42 | $23.10 | $23.39 | $19.73 | 15,242 |
| 2018-11-28 | $23.12 | $23.50 | $23.12 | $23.37 | $19.72 | 18,724 |
| 2018-11-27 | $22.78 | $23.12 | $22.67 | $22.96 | $19.37 | 6,119 |
| 2018-11-26 | $22.78 | $22.85 | $22.68 | $22.85 | $19.28 | 4,250 |
| 2018-11-23 | $23.30 | $23.30 | $23.00 | $23.00 | $19.40 | 4,098 |
| 2018-11-21 | $23.30 | $23.40 | $23.26 | $23.40 | $19.74 | 2,676 |
| 2018-11-20 | $22.97 | $23.24 | $22.83 | $23.05 | $19.45 | 7,468 |
| 2018-11-19 | $23.10 | $23.47 | $23.10 | $23.24 | $19.61 | 8,136 |
| 2018-11-16 | $23.47 | $23.47 | $23.12 | $23.30 | $19.66 | 4,247 |
| 2018-11-15 | $23.32 | $23.53 | $23.32 | $23.52 | $19.84 | 4,961 |
| 2018-11-14 | $23.35 | $23.45 | $23.12 | $23.19 | $19.56 | 6,854 |
| 2018-11-13 | $23.11 | $23.22 | $23.05 | $23.17 | $19.55 | 8,303 |
| 2018-11-12 | $23.32 | $23.40 | $22.74 | $23.13 | $19.51 | 5,381 |
| 2018-11-09 | $23.47 | $23.47 | $23.40 | $23.40 | $19.74 | 3,113 |
| 2018-11-08 | $23.84 | $23.84 | $22.87 | $23.57 | $19.88 | 15,729 |
| 2018-11-07 | $23.57 | $24.03 | $23.57 | $23.85 | $20.12 | 15,763 |
| 2018-11-06 | $23.73 | $23.73 | $23.39 | $23.39 | $19.73 | 40,509 |
| 2018-11-05 | $23.47 | $23.52 | $23.47 | $23.52 | $19.84 | 4,205 |
| 2018-11-02 | $23.27 | $23.27 | $23.06 | $23.21 | $19.58 | 2,590 |
| 2018-11-01 | $23.00 | $23.33 | $23.00 | $23.12 | $19.50 | 10,079 |
| 2018-10-31 | $22.89 | $22.98 | $22.73 | $22.96 | $19.37 | 26,009 |
| 2018-10-30 | $22.59 | $22.64 | $22.45 | $22.45 | $18.94 | 11,239 |
| 2018-10-29 | $22.45 | $22.69 | $22.43 | $22.52 | $19.00 | 7,313 |
| 2018-10-26 | $22.21 | $22.36 | $22.21 | $22.32 | $18.83 | 5,601 |
| 2018-10-25 | $22.58 | $22.65 | $22.35 | $22.65 | $19.11 | 5,728 |
| 2018-10-24 | $22.65 | $22.80 | $22.36 | $22.45 | $18.94 | 21,255 |
| 2018-10-23 | $22.83 | $22.89 | $22.66 | $22.86 | $19.29 | 5,127 |
| 2018-10-22 | $23.05 | $23.05 | $22.89 | $22.89 | $19.31 | 6,093 |
| 2018-10-19 | $23.24 | $23.32 | $23.00 | $23.11 | $19.50 | 13,021 |
| 2018-10-18 | $23.36 | $23.41 | $23.22 | $23.23 | $19.60 | 5,755 |
| 2018-10-17 | $23.59 | $23.68 | $23.55 | $23.55 | $19.87 | 6,163 |
| 2018-10-16 | $23.39 | $23.69 | $23.39 | $23.57 | $19.88 | 4,332 |
| 2018-10-15 | $23.03 | $23.29 | $22.85 | $23.20 | $19.57 | 2,690 |
| 2018-10-12 | $22.98 | $22.98 | $22.98 | $22.98 | $19.39 | 197 |
| 2018-10-11 | $23.12 | $23.17 | $22.98 | $22.98 | $19.39 | 4,674 |
| 2018-10-10 | $23.61 | $23.70 | $23.12 | $23.12 | $19.50 | 6,372 |
| 2018-10-09 | $23.65 | $23.78 | $23.64 | $23.78 | $20.06 | 3,081 |
| 2018-10-08 | $23.31 | $23.65 | $22.89 | $23.65 | $19.95 | 1,671 |
| 2018-10-05 | $23.65 | $23.89 | $23.00 | $23.48 | $19.81 | 11,624 |
| 2018-10-04 | $24.20 | $24.20 | $23.37 | $23.37 | $19.72 | 4,088 |
| 2018-10-03 | $24.12 | $24.34 | $24.12 | $24.30 | $20.50 | 3,619 |
| 2018-10-02 | $23.95 | $24.11 | $23.85 | $24.01 | $20.26 | 7,441 |
| 2018-10-01 | $24.10 | $24.10 | $23.15 | $24.03 | $20.27 | 10,746 |
| 2018-09-28 | $23.99 | $24.15 | $23.99 | $24.06 | $20.30 | 3,466 |
| 2018-09-27 | $24.02 | $24.07 | $24.00 | $24.04 | $20.28 | 1,922 |
| 2018-09-26 | $23.91 | $23.91 | $23.38 | $23.67 | $19.97 | 12,106 |
| 2018-09-25 | $23.85 | $24.38 | $23.85 | $24.35 | $20.54 | 4,895 |
| 2018-09-24 | $23.55 | $23.78 | $23.55 | $23.78 | $20.06 | 2,795 |
| 2018-09-21 | $23.97 | $24.02 | $23.66 | $23.66 | $19.96 | 4,381 |
| 2018-09-20 | $23.93 | $24.00 | $23.87 | $23.87 | $20.14 | 8,071 |
| 2018-09-19 | $23.53 | $23.78 | $23.53 | $23.78 | $20.06 | 3,775 |
| 2018-09-18 | $23.26 | $23.34 | $23.22 | $23.34 | $19.69 | 3,166 |
| 2018-09-17 | $23.30 | $23.30 | $23.17 | $23.17 | $19.55 | 7,394 |
| 2018-09-14 | $23.24 | $23.25 | $23.05 | $23.20 | $19.57 | 2,235 |
| 2018-09-13 | $22.99 | $23.83 | $22.99 | $23.20 | $19.57 | 11,368 |
| 2018-09-12 | $22.56 | $22.82 | $22.56 | $22.80 | $19.23 | 11,541 |
| 2018-09-11 | $22.38 | $22.69 | $22.38 | $22.61 | $19.07 | 21,875 |
| 2018-09-10 | $22.43 | $22.51 | $22.39 | $22.42 | $18.91 | 6,682 |
| 2018-09-07 | $22.53 | $22.53 | $22.38 | $22.50 | $18.98 | 6,194 |
| 2018-09-06 | $22.64 | $22.79 | $22.57 | $22.59 | $19.06 | 6,966 |
| 2018-09-05 | $22.99 | $22.99 | $22.53 | $22.53 | $19.01 | 12,360 |
| 2018-09-04 | $22.98 | $23.09 | $22.39 | $23.03 | $19.43 | 11,246 |
| 2018-08-31 | $22.91 | $23.11 | $22.91 | $23.11 | $19.50 | 3,695 |
| 2018-08-30 | $23.12 | $23.20 | $22.58 | $22.92 | $19.34 | 6,437 |
| 2018-08-29 | $23.18 | $23.26 | $23.00 | $23.26 | $19.62 | 3,189 |
| 2018-08-28 | $23.02 | $23.08 | $22.98 | $23.00 | $19.40 | 8,295 |
| 2018-08-27 | $23.22 | $23.50 | $22.72 | $22.73 | $19.18 | 11,218 |
| 2018-08-24 | $22.61 | $23.14 | $22.61 | $23.13 | $19.51 | 3,419 |
| 2018-08-23 | $22.45 | $22.60 | $22.45 | $22.60 | $19.07 | 3,165 |
| 2018-08-22 | $22.69 | $22.82 | $22.26 | $22.37 | $18.87 | 7,892 |
| 2018-08-21 | $22.71 | $22.75 | $22.50 | $22.73 | $19.18 | 14,766 |
| 2018-08-20 | $22.48 | $22.72 | $22.48 | $22.72 | $19.17 | 1,181 |
| 2018-08-17 | $22.60 | $22.79 | $22.52 | $22.78 | $19.22 | 6,703 |
| 2018-08-16 | $22.68 | $22.74 | $22.51 | $22.51 | $18.99 | 3,285 |
| 2018-08-15 | $22.58 | $22.64 | $22.53 | $22.53 | $19.01 | 4,872 |
| 2018-08-14 | $22.89 | $23.06 | $22.89 | $22.99 | $19.40 | 8,220 |
| 2018-08-13 | $22.67 | $23.20 | $22.29 | $22.37 | $18.87 | 19,883 |
| 2018-08-10 | $22.78 | $23.28 | $22.68 | $22.69 | $19.14 | 6,900 |
| 2018-08-09 | $23.28 | $23.75 | $23.01 | $23.14 | $19.52 | 11,231 |
| 2018-08-08 | $23.61 | $23.61 | $23.20 | $23.29 | $19.65 | 19,185 |
| 2018-08-07 | $23.79 | $23.95 | $23.60 | $23.88 | $20.15 | 3,994 |
| 2018-08-06 | $23.59 | $23.62 | $23.45 | $23.52 | $19.84 | 12,930 |
| 2018-08-03 | $23.70 | $23.76 | $23.47 | $23.73 | $20.02 | 2,188 |
| 2018-08-02 | $23.70 | $23.76 | $23.69 | $23.75 | $20.04 | 6,595 |
| 2018-08-01 | $24.11 | $24.13 | $23.67 | $24.13 | $20.36 | 1,455 |
| 2018-07-31 | $24.00 | $24.25 | $23.32 | $24.16 | $20.38 | 19,309 |
| 2018-07-30 | $23.91 | $23.98 | $23.90 | $23.90 | $20.16 | 6,684 |
| 2018-07-27 | $23.85 | $23.92 | $23.69 | $23.77 | $20.05 | 11,750 |
| 2018-07-26 | $23.81 | $23.83 | $23.81 | $23.83 | $20.10 | 406 |
| 2018-07-25 | $23.86 | $23.87 | $23.66 | $23.81 | $20.09 | 3,964 |
| 2018-07-24 | $23.66 | $23.66 | $23.49 | $23.49 | $19.82 | 5,183 |
| 2018-07-23 | $23.62 | $23.62 | $23.31 | $23.42 | $19.76 | 12,396 |
| 2018-07-20 | $23.36 | $23.43 | $23.35 | $23.41 | $19.75 | 5,169 |
| 2018-07-19 | $23.44 | $23.87 | $23.44 | $23.45 | $19.78 | 4,023 |
| 2018-07-18 | $23.78 | $23.85 | $23.78 | $23.79 | $20.07 | 5,798 |
| 2018-07-17 | $23.93 | $23.99 | $23.93 | $23.99 | $20.24 | 1,877 |
| 2018-07-16 | $24.04 | $24.05 | $23.98 | $24.05 | $20.29 | 1,407 |
| 2018-07-13 | $24.17 | $24.20 | $24.08 | $24.14 | $20.37 | 7,366 |
| 2018-07-12 | $24.05 | $24.26 | $24.05 | $24.16 | $20.38 | 7,264 |
| 2018-07-11 | $24.27 | $24.27 | $24.01 | $24.08 | $20.31 | 5,057 |
| 2018-07-10 | $24.49 | $24.55 | $24.32 | $24.48 | $20.65 | 2,721 |
| 2018-07-09 | $24.49 | $24.60 | $24.30 | $24.54 | $20.70 | 5,063 |
| 2018-07-06 | $23.79 | $25.31 | $23.79 | $24.19 | $20.41 | 16,007 |
| 2018-07-05 | $23.70 | $23.88 | $23.58 | $23.88 | $20.15 | 47,983 |
| 2018-07-03 | $23.56 | $23.57 | $23.40 | $23.55 | $19.87 | 11,404 |
| 2018-07-02 | $23.27 | $23.46 | $23.27 | $23.40 | $19.74 | 15,214 |
| 2018-06-29 | $23.04 | $23.27 | $23.04 | $23.18 | $19.56 | 3,685 |
| 2018-06-28 | $23.02 | $23.04 | $22.85 | $23.04 | $19.44 | 2,832 |
| 2018-06-27 | $22.88 | $22.96 | $22.71 | $22.73 | $19.18 | 5,542 |
| 2018-06-26 | $22.83 | $22.83 | $22.70 | $22.83 | $19.26 | 2,539 |
| 2018-06-25 | $23.31 | $23.31 | $22.77 | $22.92 | $19.34 | 23,491 |
| 2018-06-22 | $23.28 | $23.30 | $23.16 | $23.27 | $19.63 | 4,959 |
| 2018-06-21 | $22.95 | $23.75 | $22.57 | $22.98 | $19.39 | 8,702 |
| 2018-06-20 | $23.06 | $23.06 | $23.03 | $23.05 | $19.45 | 4,062 |
| 2018-06-19 | $22.80 | $23.00 | $22.57 | $22.95 | $19.36 | 7,762 |
| 2018-06-18 | $23.10 | $23.20 | $22.85 | $22.90 | $19.32 | 8,314 |
| 2018-06-15 | $23.26 | $23.33 | $23.11 | $23.27 | $19.63 | 5,354 |
| 2018-06-14 | $23.54 | $23.54 | $23.37 | $23.37 | $19.72 | 3,702 |
| 2018-06-13 | $23.63 | $23.63 | $23.60 | $23.61 | $19.92 | 2,493 |
| 2018-06-12 | $23.46 | $23.56 | $23.46 | $23.54 | $19.86 | 5,632 |
| 2018-06-11 | $23.61 | $23.65 | $23.47 | $23.57 | $19.88 | 4,691 |
| 2018-06-08 | $23.71 | $23.71 | $23.32 | $23.66 | $19.96 | 8,196 |
| 2018-06-07 | $23.66 | $23.79 | $23.62 | $23.65 | $19.95 | 4,760 |
| 2018-06-06 | $23.74 | $23.78 | $23.42 | $23.78 | $20.06 | 4,242 |
| 2018-06-05 | $23.75 | $23.80 | $23.59 | $23.69 | $19.99 | 5,437 |
| 2018-06-04 | $23.95 | $23.98 | $23.78 | $23.83 | $20.10 | 10,843 |
| 2018-06-01 | $23.75 | $23.79 | $23.68 | $23.77 | $20.05 | 1,512 |
| 2018-05-31 | $23.63 | $23.63 | $23.45 | $23.50 | $19.83 | 2,914 |
| 2018-05-30 | $23.53 | $23.79 | $23.53 | $23.76 | $20.04 | 4,091 |
| 2018-05-29 | $23.45 | $23.60 | $23.34 | $23.35 | $19.70 | 7,220 |
| 2018-05-25 | $23.85 | $23.87 | $23.82 | $23.83 | $20.10 | 2,617 |
| 2018-05-24 | $23.99 | $23.99 | $23.72 | $23.94 | $20.20 | 6,831 |
| 2018-05-23 | $24.21 | $24.27 | $24.14 | $24.17 | $20.39 | 8,091 |
| 2018-05-22 | $24.40 | $24.46 | $24.40 | $24.45 | $20.63 | 2,127 |
| 2018-05-21 | $24.48 | $24.48 | $24.27 | $24.39 | $20.58 | 6,981 |
| 2018-05-18 | $24.31 | $24.35 | $24.25 | $24.35 | $20.54 | 2,056 |
| 2018-05-17 | $24.44 | $24.53 | $24.37 | $24.37 | $20.56 | 4,484 |
| 2018-05-16 | $24.49 | $24.55 | $24.28 | $24.53 | $20.69 | 6,707 |
| 2018-05-15 | $24.26 | $24.38 | $24.26 | $24.37 | $20.56 | 2,708 |
| 2018-05-14 | $24.69 | $24.69 | $24.53 | $24.53 | $20.69 | 10,185 |
| 2018-05-11 | $24.65 | $24.70 | $24.40 | $24.40 | $20.58 | 9,237 |
| 2018-05-10 | $24.31 | $24.90 | $24.31 | $24.90 | $21.01 | 8,337 |
| 2018-05-09 | $23.81 | $24.52 | $23.81 | $24.14 | $20.37 | 5,155 |
| 2018-05-08 | $23.89 | $23.93 | $23.81 | $23.85 | $20.12 | 15,060 |
| 2018-05-07 | $24.05 | $24.15 | $23.83 | $23.85 | $20.12 | 12,072 |
| 2018-05-04 | $24.19 | $24.19 | $24.19 | $24.19 | $20.41 | 1 |
| 2018-05-03 | $24.17 | $24.20 | $23.88 | $24.19 | $20.41 | 7,058 |
| 2018-05-02 | $24.15 | $24.15 | $23.90 | $24.03 | $20.27 | 13,122 |
| 2018-05-01 | $24.10 | $24.18 | $23.85 | $24.10 | $20.33 | 10,194 |
| 2018-04-30 | $24.35 | $24.40 | $24.29 | $24.30 | $20.50 | 6,867 |
| 2018-04-27 | $24.69 | $24.69 | $24.42 | $24.42 | $20.60 | 7,407 |
| 2018-04-26 | $24.36 | $24.63 | $24.36 | $24.63 | $20.78 | 3,684 |
| 2018-04-25 | $24.35 | $24.35 | $24.22 | $24.34 | $20.53 | 9,381 |
| 2018-04-24 | $24.59 | $24.77 | $24.35 | $24.44 | $20.62 | 29,469 |
| 2018-04-23 | $24.50 | $24.57 | $24.29 | $24.52 | $20.69 | 21,913 |
| 2018-04-20 | $24.55 | $24.58 | $24.38 | $24.44 | $20.62 | 10,709 |
| 2018-04-19 | $24.79 | $24.79 | $24.12 | $24.51 | $20.68 | 13,852 |
| 2018-04-18 | $24.25 | $24.90 | $24.16 | $24.90 | $21.01 | 37,638 |
| 2018-04-17 | $23.91 | $23.98 | $23.82 | $23.82 | $20.10 | 25,808 |
| 2018-04-16 | $24.00 | $24.00 | $23.42 | $23.85 | $20.12 | 31,070 |
| 2018-04-13 | $23.95 | $24.07 | $23.86 | $23.86 | $20.13 | 10,288 |
| 2018-04-12 | $24.25 | $24.25 | $24.02 | $24.03 | $20.27 | 17,550 |
| 2018-04-11 | $24.05 | $24.10 | $23.45 | $24.03 | $20.27 | 24,626 |
| 2018-04-10 | $23.85 | $24.11 | $23.77 | $24.10 | $20.33 | 23,077 |
| 2018-04-09 | $24.32 | $24.32 | $23.35 | $23.86 | $20.13 | 63,598 |
| 2018-04-06 | $25.55 | $25.80 | $25.41 | $25.52 | $21.53 | 27,596 |
| 2018-04-05 | $25.52 | $25.67 | $25.51 | $25.67 | $21.66 | 5,537 |
| 2018-04-04 | $25.27 | $25.50 | $25.27 | $25.50 | $21.51 | 9,516 |
| 2018-04-03 | $25.29 | $25.50 | $25.29 | $25.50 | $21.51 | 3,568 |
| 2018-04-02 | $25.63 | $25.73 | $25.07 | $25.20 | $21.26 | 5,365 |
| 2018-03-29 | $25.15 | $25.63 | $25.15 | $25.63 | $21.62 | 2,724 |
| 2018-03-28 | $25.14 | $25.46 | $25.14 | $25.20 | $21.26 | 5,773 |
| 2018-03-27 | $25.44 | $25.46 | $25.03 | $25.10 | $21.18 | 32,541 |
| 2018-03-26 | $25.97 | $26.62 | $25.21 | $25.37 | $21.40 | 25,781 |
| 2018-03-23 | $25.54 | $26.19 | $25.48 | $25.75 | $21.72 | 14,081 |
| 2018-03-22 | $25.59 | $25.68 | $25.40 | $25.40 | $21.43 | 6,251 |
| 2018-03-21 | $25.56 | $25.91 | $25.51 | $25.91 | $21.86 | 14,306 |
| 2018-03-20 | $25.35 | $25.57 | $25.35 | $25.36 | $21.39 | 6,595 |
| 2018-03-19 | $25.31 | $25.40 | $25.22 | $25.32 | $21.36 | 11,313 |
| 2018-03-16 | $25.51 | $25.57 | $25.45 | $25.57 | $21.57 | 12,002 |
| 2018-03-15 | $25.67 | $25.67 | $25.45 | $25.45 | $21.47 | 8,616 |
| 2018-03-14 | $25.83 | $25.83 | $25.60 | $25.64 | $21.63 | 34,813 |
| 2018-03-13 | $26.00 | $26.20 | $25.75 | $25.78 | $21.75 | 15,584 |
| 2018-03-12 | $26.20 | $26.27 | $26.12 | $26.12 | $22.04 | 9,445 |
| 2018-03-09 | $25.95 | $26.23 | $25.95 | $26.20 | $22.10 | 10,577 |
| 2018-03-08 | $25.99 | $26.01 | $25.67 | $25.85 | $21.81 | 32,912 |
| 2018-03-07 | $25.90 | $26.08 | $25.90 | $26.03 | $21.96 | 5,480 |
| 2018-03-06 | $26.48 | $26.48 | $26.09 | $26.15 | $22.06 | 3,587 |
| 2018-03-05 | $26.31 | $26.51 | $26.00 | $26.45 | $22.31 | 20,284 |
| 2018-03-02 | $26.36 | $26.55 | $26.07 | $26.55 | $22.40 | 10,233 |
| 2018-03-01 | $26.52 | $26.74 | $26.41 | $26.52 | $22.37 | 6,892 |
| 2018-02-28 | $26.89 | $26.93 | $26.51 | $26.51 | $22.36 | 12,658 |
| 2018-02-27 | $27.15 | $27.15 | $26.88 | $26.88 | $22.68 | 10,237 |
| 2018-02-26 | $27.05 | $27.40 | $27.05 | $27.36 | $23.08 | 13,308 |
| 2018-02-23 | $27.07 | $27.07 | $26.91 | $26.96 | $22.74 | 11,766 |
| 2018-02-22 | $26.65 | $26.99 | $26.65 | $26.92 | $22.71 | 8,243 |
| 2018-02-21 | $26.39 | $27.62 | $26.30 | $26.54 | $22.39 | 33,450 |
| 2018-02-20 | $26.12 | $26.26 | $26.02 | $26.26 | $22.15 | 7,410 |
| 2018-02-16 | $26.15 | $26.38 | $25.98 | $25.98 | $21.92 | 14,093 |
| 2018-02-15 | $25.86 | $26.45 | $25.86 | $26.37 | $22.25 | 18,022 |
| 2018-02-14 | $25.39 | $26.31 | $25.30 | $26.31 | $22.20 | 42,429 |
| 2018-02-13 | $25.35 | $25.64 | $25.28 | $25.41 | $21.44 | 32,351 |
| 2018-02-12 | $25.66 | $26.53 | $25.23 | $25.45 | $21.47 | 25,925 |
| 2018-02-09 | $25.97 | $26.06 | $25.20 | $25.70 | $21.68 | 14,034 |
| 2018-02-08 | $26.49 | $26.49 | $25.87 | $25.89 | $21.84 | 14,041 |
| 2018-02-07 | $26.84 | $27.00 | $26.25 | $26.25 | $22.15 | 15,949 |
| 2018-02-06 | $26.78 | $27.05 | $26.78 | $27.05 | $22.82 | 18,304 |
| 2018-02-05 | $27.11 | $27.32 | $26.64 | $26.69 | $22.52 | 14,023 |
| 2018-02-02 | $27.50 | $27.65 | $27.01 | $27.30 | $23.03 | 26,312 |
| 2018-02-01 | $27.87 | $27.97 | $27.76 | $27.80 | $23.45 | 11,729 |
| 2018-01-31 | $27.75 | $27.83 | $27.12 | $27.68 | $23.35 | 3,895 |
| 2018-01-30 | $27.82 | $27.83 | $27.05 | $27.80 | $23.45 | 26,082 |
| 2018-01-29 | $27.84 | $27.91 | $27.70 | $27.76 | $23.42 | 7,382 |
| 2018-01-26 | $27.97 | $28.12 | $27.93 | $28.10 | $23.71 | 7,932 |
| 2018-01-25 | $28.05 | $28.32 | $28.02 | $28.07 | $23.68 | 8,372 |
| 2018-01-24 | $27.96 | $28.22 | $27.77 | $28.04 | $23.66 | 10,310 |
| 2018-01-23 | $27.53 | $27.81 | $27.51 | $27.57 | $23.26 | 11,698 |
| 2018-01-22 | $27.59 | $27.87 | $27.49 | $27.57 | $23.26 | 14,454 |
| 2018-01-19 | $27.08 | $27.99 | $27.08 | $27.99 | $23.61 | 11,911 |
| 2018-01-18 | $26.93 | $27.57 | $26.83 | $27.00 | $22.78 | 3,915 |
| 2018-01-17 | $26.48 | $26.91 | $26.48 | $26.90 | $22.69 | 9,883 |
| 2018-01-16 | $26.80 | $26.90 | $25.51 | $26.32 | $22.20 | 22,355 |
| 2018-01-12 | $26.43 | $26.76 | $26.26 | $26.75 | $22.57 | 31,305 |
| 2018-01-11 | $26.07 | $26.45 | $25.97 | $26.30 | $22.19 | 47,958 |
| 2018-01-10 | $25.70 | $26.08 | $25.70 | $26.03 | $21.96 | 12,706 |
| 2018-01-09 | $25.59 | $25.98 | $25.54 | $25.95 | $21.89 | 45,994 |
| 2018-01-08 | $25.34 | $25.57 | $25.34 | $25.55 | $21.55 | 29,821 |
| 2018-01-05 | $25.00 | $25.38 | $24.97 | $25.34 | $21.38 | 12,014 |
| 2018-01-04 | $24.89 | $24.96 | $24.11 | $24.96 | $21.06 | 50,131 |
| 2018-01-03 | $24.52 | $24.81 | $24.52 | $24.61 | $20.76 | 24,697 |
| 2018-01-02 | $24.89 | $24.89 | $24.50 | $24.59 | $20.75 | 9,024 |
| 2017-12-29 | $24.00 | $24.90 | $23.96 | $24.39 | $20.58 | 8,628 |
| 2017-12-28 | $24.09 | $24.36 | $23.94 | $24.01 | $20.26 | 16,917 |
| 2017-12-27 | $24.91 | $24.94 | $24.53 | $24.56 | $20.25 | 5,246 |
| 2017-12-26 | $24.57 | $25.97 | $24.57 | $24.83 | $20.47 | 4,262 |
| 2017-12-22 | $24.77 | $24.79 | $24.50 | $24.50 | $20.20 | 7,298 |
| 2017-12-21 | $24.45 | $24.80 | $24.45 | $24.71 | $20.37 | 11,460 |
| 2017-12-20 | $24.39 | $24.43 | $24.39 | $24.43 | $20.14 | 1,452 |
| 2017-12-19 | $24.33 | $24.39 | $24.33 | $24.35 | $20.07 | 5,857 |
| 2017-12-18 | $24.42 | $24.42 | $24.26 | $24.29 | $20.02 | 6,029 |
| 2017-12-15 | $24.45 | $24.47 | $24.26 | $24.35 | $20.07 | 12,400 |
| 2017-12-14 | $24.26 | $24.44 | $24.26 | $24.38 | $20.10 | 15,200 |
| 2017-12-13 | $24.37 | $24.40 | $24.35 | $24.36 | $20.08 | 11,638 |
| 2017-12-12 | $24.47 | $24.47 | $24.35 | $24.36 | $20.08 | 5,532 |
| 2017-12-11 | $24.37 | $24.47 | $24.31 | $24.43 | $20.14 | 9,168 |
| 2017-12-08 | $24.52 | $24.55 | $24.33 | $24.33 | $20.06 | 5,176 |
| 2017-12-07 | $24.55 | $24.58 | $24.27 | $24.27 | $20.01 | 3,297 |
| 2017-12-06 | $24.58 | $24.80 | $24.56 | $24.78 | $20.43 | 8,410 |
| 2017-12-05 | $24.38 | $24.63 | $24.38 | $24.61 | $20.29 | 3,220 |
| 2017-12-04 | $24.94 | $25.01 | $24.25 | $24.25 | $19.99 | 12,544 |
| 2017-12-01 | $24.77 | $24.90 | $24.54 | $24.72 | $20.38 | 18,452 |
| 2017-11-30 | $24.72 | $25.36 | $24.50 | $24.80 | $20.44 | 22,492 |
| 2017-11-29 | $24.79 | $24.79 | $24.50 | $24.66 | $20.33 | 22,180 |
| 2017-11-28 | $24.75 | $25.00 | $24.50 | $24.85 | $20.49 | 12,496 |
| 2017-11-27 | $25.16 | $25.16 | $24.91 | $25.01 | $20.62 | 26,774 |
| 2017-11-24 | $25.13 | $25.15 | $25.02 | $25.15 | $20.73 | 6,710 |
| 2017-11-22 | $24.77 | $25.07 | $24.75 | $25.01 | $20.62 | 9,385 |
| 2017-11-21 | $24.51 | $24.90 | $24.50 | $24.90 | $20.53 | 9,580 |
| 2017-11-20 | $24.19 | $24.29 | $24.17 | $24.21 | $19.96 | 14,710 |
| 2017-11-17 | $24.59 | $24.62 | $24.04 | $24.19 | $19.94 | 6,822 |
| 2017-11-16 | $24.01 | $24.59 | $23.96 | $24.59 | $20.27 | 10,541 |
| 2017-11-15 | $24.19 | $24.19 | $23.57 | $23.90 | $19.70 | 17,047 |
| 2017-11-14 | $24.58 | $24.58 | $24.21 | $24.21 | $19.96 | 11,663 |
| 2017-11-13 | $24.78 | $24.78 | $24.66 | $24.68 | $20.35 | 3,366 |
| 2017-11-10 | $24.86 | $24.86 | $24.60 | $24.86 | $20.49 | 7,288 |
| 2017-11-09 | $24.82 | $24.85 | $24.77 | $24.85 | $20.49 | 6,828 |
| 2017-11-08 | $25.06 | $25.06 | $24.71 | $24.79 | $20.44 | 15,523 |
| 2017-11-07 | $24.70 | $25.22 | $24.70 | $25.02 | $20.63 | 25,684 |
| 2017-11-06 | $24.59 | $24.72 | $24.22 | $24.70 | $20.36 | 9,520 |
| 2017-11-03 | $24.61 | $24.63 | $24.42 | $24.63 | $20.30 | 48,840 |
| 2017-11-02 | $24.73 | $24.73 | $24.56 | $24.62 | $20.30 | 4,808 |
| 2017-11-01 | $24.70 | $24.80 | $24.65 | $24.74 | $20.39 | 18,384 |
| 2017-10-31 | $24.76 | $24.76 | $24.41 | $24.52 | $20.21 | 9,004 |
| 2017-10-30 | $24.71 | $24.73 | $24.60 | $24.73 | $20.39 | 2,901 |
| 2017-10-27 | $24.35 | $24.64 | $24.35 | $24.64 | $20.31 | 9,280 |
| 2017-10-26 | $24.78 | $24.78 | $24.41 | $24.64 | $20.31 | 9,704 |
| 2017-10-25 | $24.68 | $24.68 | $24.38 | $24.38 | $20.10 | 11,167 |
| 2017-10-24 | $24.85 | $24.85 | $24.60 | $24.74 | $20.39 | 14,706 |
| 2017-10-23 | $24.89 | $24.89 | $24.35 | $24.75 | $20.40 | 6,248 |
| 2017-10-20 | $24.80 | $24.90 | $24.75 | $24.89 | $20.52 | 6,341 |
| 2017-10-19 | $24.99 | $24.99 | $24.79 | $24.79 | $20.44 | 6,523 |
| 2017-10-18 | $24.98 | $25.17 | $24.93 | $25.13 | $20.72 | 10,925 |
| 2017-10-17 | $24.99 | $25.09 | $24.80 | $24.84 | $20.48 | 11,544 |
| 2017-10-16 | $24.92 | $24.98 | $24.88 | $24.98 | $20.59 | 42,860 |
| 2017-10-13 | $24.94 | $25.05 | $24.90 | $24.93 | $20.55 | 30,972 |
| 2017-10-12 | $25.04 | $25.04 | $24.72 | $24.72 | $20.38 | 4,648 |
| 2017-10-11 | $24.71 | $25.05 | $24.67 | $25.05 | $20.65 | 6,668 |
| 2017-10-10 | $24.68 | $24.69 | $24.60 | $24.64 | $20.31 | 5,519 |
| 2017-10-09 | $24.73 | $24.73 | $24.60 | $24.61 | $20.28 | 7,540 |
| 2017-10-06 | $24.62 | $24.64 | $24.53 | $24.63 | $20.30 | 10,909 |
| 2017-10-05 | $24.55 | $24.75 | $24.55 | $24.71 | $20.37 | 2,541 |
| 2017-10-04 | $24.55 | $24.58 | $24.54 | $24.55 | $20.24 | 7,702 |
| 2017-10-03 | $24.61 | $24.64 | $24.51 | $24.60 | $20.28 | 10,775 |
| 2017-10-02 | $24.69 | $24.69 | $24.41 | $24.41 | $20.12 | 3,040 |
| 2017-09-29 | $24.55 | $25.56 | $24.55 | $24.72 | $20.38 | 5,059 |
| 2017-09-28 | $24.65 | $24.65 | $24.50 | $24.53 | $20.22 | 2,826 |
| 2017-09-27 | $24.61 | $24.65 | $24.58 | $24.65 | $20.32 | 3,944 |
| 2017-09-26 | $24.93 | $24.93 | $24.60 | $24.73 | $20.39 | 3,664 |
| 2017-09-25 | $24.68 | $25.00 | $24.68 | $25.00 | $20.61 | 29,263 |
| 2017-09-22 | $24.62 | $24.65 | $24.62 | $24.65 | $20.32 | 1,376 |
| 2017-09-21 | $24.64 | $24.67 | $24.64 | $24.67 | $20.34 | 883 |
| 2017-09-20 | $24.43 | $24.75 | $24.31 | $24.56 | $20.25 | 20,491 |
| 2017-09-19 | $24.33 | $24.33 | $24.33 | $24.33 | $20.06 | 180 |
| 2017-09-18 | $24.41 | $24.41 | $24.23 | $24.35 | $20.07 | 12,957 |
| 2017-09-15 | $24.42 | $24.46 | $24.31 | $24.38 | $20.10 | 10,575 |
| 2017-09-14 | $24.34 | $24.37 | $24.34 | $24.36 | $20.08 | 1,827 |
| 2017-09-13 | $24.44 | $24.44 | $24.33 | $24.33 | $20.06 | 4,311 |
| 2017-09-12 | $24.56 | $24.56 | $24.41 | $24.41 | $20.12 | 4,888 |
| 2017-09-11 | $24.37 | $25.58 | $24.19 | $24.55 | $20.24 | 8,600 |
| 2017-09-08 | $24.35 | $24.42 | $24.21 | $24.21 | $19.96 | 2,849 |
| 2017-09-07 | $24.17 | $24.28 | $24.17 | $24.28 | $20.02 | 4,563 |
| 2017-09-06 | $23.95 | $24.02 | $23.94 | $24.02 | $19.80 | 16,667 |
| 2017-09-05 | $23.94 | $24.02 | $23.76 | $23.96 | $19.75 | 17,828 |
| 2017-09-01 | $24.22 | $24.22 | $24.09 | $24.09 | $19.86 | 24,127 |
| 2017-08-31 | $23.68 | $24.11 | $23.68 | $24.11 | $19.88 | 13,926 |
| 2017-08-30 | $23.72 | $23.84 | $23.50 | $23.84 | $19.65 | 9,356 |
| 2017-08-29 | $23.56 | $23.70 | $23.52 | $23.64 | $19.49 | 4,701 |
| 2017-08-28 | $23.55 | $23.71 | $23.51 | $23.71 | $19.54 | 9,651 |
| 2017-08-25 | $23.21 | $23.49 | $23.19 | $23.43 | $19.31 | 7,789 |
| 2017-08-24 | $22.93 | $23.12 | $22.93 | $23.12 | $19.06 | 8,800 |
| 2017-08-23 | $22.99 | $22.99 | $22.83 | $22.97 | $18.93 | 1,247 |
| 2017-08-22 | $22.70 | $22.96 | $22.70 | $22.96 | $18.93 | 8,671 |
| 2017-08-21 | $22.81 | $22.81 | $22.63 | $22.80 | $18.79 | 7,970 |
| 2017-08-18 | $22.63 | $22.89 | $22.63 | $22.89 | $18.87 | 2,454 |
| 2017-08-17 | $22.78 | $22.89 | $22.69 | $22.72 | $18.73 | 14,438 |
| 2017-08-16 | $22.85 | $22.94 | $22.80 | $22.86 | $18.84 | 3,601 |
| 2017-08-15 | $22.72 | $22.91 | $22.60 | $22.65 | $18.67 | 11,214 |
| 2017-08-14 | $23.05 | $23.05 | $22.68 | $22.88 | $18.86 | 11,405 |
| 2017-08-11 | $22.55 | $22.98 | $22.50 | $22.77 | $18.77 | 10,462 |
| 2017-08-10 | $23.01 | $23.08 | $22.57 | $22.57 | $18.61 | 17,422 |
| 2017-08-09 | $23.15 | $23.15 | $22.90 | $23.13 | $19.07 | 12,594 |
| 2017-08-08 | $23.24 | $23.30 | $23.24 | $23.25 | $19.17 | 7,459 |
| 2017-08-07 | $23.24 | $23.27 | $23.24 | $23.25 | $19.17 | 13,906 |
| 2017-08-04 | $23.01 | $23.14 | $23.01 | $23.13 | $19.07 | 3,735 |
| 2017-08-03 | $23.00 | $23.00 | $22.75 | $22.93 | $18.90 | 19,820 |
| 2017-08-02 | $22.54 | $22.91 | $22.54 | $22.88 | $18.86 | 5,966 |
| 2017-08-01 | $22.74 | $22.75 | $22.65 | $22.67 | $18.69 | 7,675 |
| 2017-07-31 | $22.60 | $22.68 | $22.13 | $22.58 | $18.61 | 16,978 |
| 2017-07-28 | $22.59 | $22.63 | $22.49 | $22.62 | $18.65 | 16,300 |
| 2017-07-27 | $22.81 | $22.81 | $22.56 | $22.57 | $18.61 | 9,156 |
| 2017-07-26 | $22.53 | $22.78 | $22.53 | $22.78 | $18.78 | 7,647 |
| 2017-07-25 | $22.60 | $22.60 | $22.41 | $22.42 | $18.48 | 1,543 |
| 2017-07-24 | $22.62 | $22.62 | $22.42 | $22.56 | $18.60 | 5,981 |
| 2017-07-21 | $22.82 | $22.82 | $22.63 | $22.65 | $18.67 | 1,122 |
| 2017-07-20 | $22.71 | $22.85 | $22.71 | $22.81 | $18.80 | 8,285 |
| 2017-07-19 | $22.81 | $23.00 | $22.81 | $22.90 | $18.88 | 13,788 |
| 2017-07-18 | $22.62 | $22.64 | $22.46 | $22.64 | $18.66 | 6,426 |
| 2017-07-17 | $22.48 | $22.72 | $22.45 | $22.45 | $18.51 | 8,069 |
| 2017-07-14 | $22.49 | $22.68 | $21.52 | $22.68 | $18.70 | 8,067 |
| 2017-07-13 | $22.19 | $22.45 | $22.19 | $22.34 | $18.42 | 17,402 |
| 2017-07-12 | $21.90 | $22.20 | $21.90 | $22.20 | $18.30 | 9,384 |
| 2017-07-11 | $21.69 | $21.75 | $21.67 | $21.71 | $17.90 | 12,879 |
| 2017-07-10 | $21.70 | $21.74 | $21.57 | $21.72 | $17.91 | 23,222 |
| 2017-07-07 | $21.66 | $21.71 | $21.66 | $21.67 | $17.86 | 10,468 |
| 2017-07-06 | $21.81 | $21.85 | $21.53 | $21.71 | $17.90 | 11,964 |
| 2017-07-05 | $21.74 | $21.87 | $21.74 | $21.84 | $18.00 | 2,945 |
| 2017-07-03 | $21.90 | $21.90 | $21.87 | $21.89 | $18.05 | 2,550 |
| 2017-06-30 | $21.91 | $21.92 | $21.78 | $21.90 | $18.05 | 5,006 |
| 2017-06-29 | $21.84 | $21.84 | $21.71 | $21.74 | $17.92 | 12,147 |
| 2017-06-28 | $21.65 | $21.95 | $21.65 | $21.92 | $18.07 | 10,540 |
| 2017-06-27 | $21.68 | $21.71 | $21.57 | $21.59 | $17.80 | 5,067 |
| 2017-06-26 | $21.58 | $21.67 | $21.47 | $21.49 | $17.72 | 5,911 |
| 2017-06-23 | $21.35 | $21.55 | $21.29 | $21.54 | $17.76 | 2,441 |
| 2017-06-22 | $21.20 | $21.34 | $21.17 | $21.29 | $17.55 | 12,344 |
| 2017-06-21 | $21.03 | $21.30 | $20.88 | $20.94 | $17.26 | 10,553 |
| 2017-06-20 | $21.11 | $21.16 | $21.03 | $21.03 | $17.34 | 10,480 |
| 2017-06-19 | $21.26 | $21.45 | $21.26 | $21.36 | $17.61 | 6,511 |
| 2017-06-16 | $21.35 | $21.35 | $21.17 | $21.20 | $17.48 | 4,833 |
| 2017-06-15 | $21.25 | $21.31 | $20.97 | $21.31 | $17.57 | 11,149 |
| 2017-06-14 | $21.73 | $21.73 | $21.31 | $21.34 | $17.59 | 15,261 |
| 2017-06-13 | $21.72 | $21.76 | $21.72 | $21.74 | $17.92 | 3,071 |
| 2017-06-12 | $21.61 | $21.65 | $21.47 | $21.61 | $17.81 | 16,158 |
| 2017-06-09 | $21.56 | $21.67 | $21.56 | $21.65 | $17.85 | 9,072 |
| 2017-06-08 | $21.57 | $21.65 | $21.57 | $21.65 | $17.85 | 4,240 |
| 2017-06-07 | $21.57 | $21.62 | $21.54 | $21.54 | $17.76 | 3,509 |
| 2017-06-06 | $21.73 | $21.76 | $21.67 | $21.68 | $17.87 | 17,231 |
| 2017-06-05 | $21.65 | $21.90 | $21.65 | $21.82 | $17.99 | 54 |
| 2017-06-02 | $21.72 | $21.81 | $21.68 | $21.81 | $17.98 | 36 |
| 2017-06-01 | $21.55 | $21.70 | $21.55 | $21.64 | $17.84 | 23,298 |
| 2017-05-31 | $21.79 | $21.79 | $21.66 | $21.68 | $17.87 | 6,909 |
| 2017-05-30 | $21.76 | $21.98 | $21.76 | $21.95 | $18.09 | 10,283 |
| 2017-05-26 | $21.86 | $21.98 | $21.84 | $21.98 | $18.12 | 7,773 |
| 2017-05-25 | $21.92 | $22.03 | $21.84 | $21.84 | $18.00 | 7,962 |
| 2017-05-24 | $21.86 | $21.91 | $21.78 | $21.85 | $18.01 | 20,442 |
| 2017-05-23 | $22.08 | $22.09 | $21.77 | $21.96 | $18.10 | 27,546 |
| 2017-05-22 | $22.05 | $22.05 | $21.94 | $21.98 | $18.12 | 10,915 |
| 2017-05-19 | $21.78 | $22.00 | $21.78 | $21.99 | $18.13 | 10,820 |
| 2017-05-18 | $21.60 | $21.67 | $21.42 | $21.65 | $17.85 | 11,474 |
| 2017-05-17 | $21.81 | $21.94 | $21.77 | $21.84 | $18.00 | 13,216 |
| 2017-05-16 | $22.05 | $22.05 | $21.96 | $21.98 | $18.12 | 16,455 |
| 2017-05-15 | $21.86 | $22.01 | $21.85 | $22.01 | $18.14 | 8,583 |
| 2017-05-12 | $21.70 | $21.73 | $21.65 | $21.72 | $17.91 | 5,053 |
| 2017-05-11 | $21.87 | $21.88 | $21.73 | $21.73 | $17.91 | 27,701 |
| 2017-05-10 | $21.73 | $21.88 | $21.73 | $21.88 | $18.04 | 31,273 |
| 2017-05-09 | $21.66 | $21.77 | $21.64 | $21.73 | $17.91 | 15,997 |
| 2017-05-08 | $21.71 | $21.71 | $21.60 | $21.60 | $17.81 | 9,399 |
| 2017-05-05 | $21.43 | $21.71 | $21.43 | $21.71 | $17.90 | 2,678 |
| 2017-05-04 | $21.81 | $21.81 | $21.43 | $21.51 | $17.73 | 10,570 |
| 2017-05-03 | $21.84 | $21.86 | $21.78 | $21.86 | $18.02 | 5,361 |
| 2017-05-02 | $21.84 | $21.97 | $21.83 | $21.97 | $18.11 | 25,035 |
| 2017-05-01 | $21.57 | $21.89 | $21.55 | $21.85 | $18.01 | 7,113 |
| 2017-04-28 | $21.67 | $21.71 | $21.57 | $21.71 | $17.90 | 16,716 |
| 2017-04-27 | $21.64 | $21.67 | $21.62 | $21.67 | $17.86 | 9,915 |
| 2017-04-26 | $21.49 | $21.64 | $21.49 | $21.57 | $17.78 | 15,703 |
| 2017-04-25 | $21.31 | $21.58 | $21.31 | $21.55 | $17.76 | 35,826 |
| 2017-04-24 | $21.15 | $21.33 | $21.15 | $21.30 | $17.56 | 26,605 |
| 2017-04-21 | $20.95 | $20.98 | $20.94 | $20.97 | $17.29 | 5,141 |
| 2017-04-20 | $21.05 | $21.05 | $20.88 | $20.89 | $17.22 | 35,331 |
| 2017-04-19 | $21.08 | $21.16 | $20.82 | $20.86 | $17.20 | 22,397 |
| 2017-04-18 | $21.05 | $21.10 | $20.99 | $20.99 | $17.30 | 7,237 |
| 2017-04-17 | $20.97 | $21.19 | $20.97 | $21.18 | $17.46 | 46,909 |
| 2017-04-13 | $21.07 | $21.09 | $20.86 | $20.88 | $17.21 | 4,247 |
| 2017-04-12 | $21.06 | $21.13 | $20.93 | $21.13 | $17.42 | 36,898 |
| 2017-04-11 | $21.13 | $21.20 | $21.07 | $21.09 | $17.39 | 25,406 |
| 2017-04-10 | $21.17 | $21.17 | $20.96 | $21.10 | $17.39 | 58,833 |
| 2017-04-07 | $21.36 | $21.36 | $20.99 | $21.28 | $17.54 | 28,408 |
| 2017-04-06 | $21.25 | $21.55 | $21.25 | $21.52 | $17.74 | 20,152 |
| 2017-04-05 | $21.38 | $21.48 | $21.19 | $21.22 | $17.49 | 27,956 |
| 2017-04-04 | $21.09 | $21.27 | $21.09 | $21.21 | $17.48 | 4,665 |
| 2017-04-03 | $20.93 | $21.20 | $20.75 | $21.07 | $17.37 | 19,551 |
| 2017-03-31 | $21.02 | $21.02 | $20.82 | $20.93 | $17.25 | 21,476 |
| 2017-03-30 | $21.03 | $21.20 | $21.03 | $21.09 | $17.39 | 13,572 |
| 2017-03-29 | $21.08 | $21.13 | $20.85 | $21.05 | $17.35 | 21,581 |
| 2017-03-28 | $21.06 | $21.10 | $20.72 | $21.07 | $17.37 | 5,806 |
| 2017-03-27 | $21.01 | $21.18 | $20.76 | $21.18 | $17.46 | 11,940 |
| 2017-03-24 | $21.00 | $21.13 | $21.00 | $21.13 | $17.42 | 5,385 |
| 2017-03-23 | $20.83 | $21.04 | $20.83 | $21.00 | $17.31 | 9,057 |
| 2017-03-22 | $20.72 | $20.97 | $20.69 | $20.96 | $17.28 | 9,846 |
| 2017-03-21 | $21.01 | $21.19 | $20.74 | $20.86 | $17.20 | 15,515 |
| 2017-03-20 | $20.68 | $20.97 | $20.43 | $20.93 | $17.25 | 11,467 |
| 2017-03-17 | $20.61 | $20.79 | $20.61 | $20.79 | $17.14 | 9,099 |
| 2017-03-16 | $20.20 | $20.51 | $20.17 | $20.48 | $16.88 | 47,234 |
| 2017-03-15 | $19.96 | $20.19 | $19.96 | $20.19 | $16.64 | 26,986 |
| 2017-03-14 | $20.11 | $20.11 | $19.89 | $19.91 | $16.41 | 13,249 |
| 2017-03-13 | $20.02 | $20.19 | $20.02 | $20.19 | $16.64 | 4,956 |
| 2017-03-10 | $19.94 | $20.00 | $19.85 | $19.96 | $16.45 | 14,033 |
| 2017-03-09 | $20.14 | $20.14 | $19.74 | $19.74 | $16.27 | 20,352 |
| 2017-03-08 | $20.47 | $20.48 | $20.17 | $20.17 | $16.63 | 11,783 |
| 2017-03-07 | $20.43 | $20.55 | $20.43 | $20.47 | $16.87 | 15,986 |
| 2017-03-06 | $20.71 | $20.71 | $20.49 | $20.53 | $16.92 | 13,396 |
| 2017-03-03 | $20.75 | $20.81 | $20.48 | $20.71 | $17.07 | 32,262 |
| 2017-03-02 | $20.70 | $20.75 | $20.44 | $20.68 | $17.05 | 13,880 |
| 2017-03-01 | $20.88 | $20.88 | $20.72 | $20.79 | $17.14 | 72,804 |
| 2017-02-28 | $20.84 | $20.84 | $20.55 | $20.71 | $17.07 | 17,049 |
| 2017-02-27 | $21.02 | $21.02 | $20.90 | $20.94 | $17.26 | 8,248 |
| 2017-02-24 | $20.91 | $21.06 | $20.91 | $20.95 | $17.27 | 19,350 |
| 2017-02-23 | $21.20 | $21.20 | $21.13 | $21.15 | $17.44 | 5,661 |
| 2017-02-22 | $21.08 | $21.16 | $21.03 | $21.15 | $17.44 | 18,758 |
| 2017-02-21 | $21.17 | $21.28 | $21.17 | $21.19 | $17.47 | 9,728 |
| 2017-02-17 | $21.22 | $21.22 | $20.97 | $21.14 | $17.43 | 16,026 |
| 2017-02-16 | $21.27 | $21.28 | $20.84 | $21.28 | $17.54 | 3,747 |
| 2017-02-15 | $21.22 | $21.40 | $21.22 | $21.29 | $17.55 | 4,367 |
| 2017-02-14 | $21.35 | $21.42 | $21.30 | $21.35 | $17.60 | 7,831 |
| 2017-02-13 | $21.13 | $21.27 | $20.79 | $21.24 | $17.51 | 12,672 |
| 2017-02-10 | $21.19 | $21.32 | $21.13 | $21.19 | $17.47 | 78,415 |
| 2017-02-09 | $21.24 | $21.30 | $20.73 | $21.14 | $17.43 | 32,325 |
| 2017-02-08 | $21.49 | $21.49 | $21.30 | $21.30 | $17.56 | 34,222 |
| 2017-02-07 | $21.31 | $21.58 | $21.31 | $21.56 | $17.78 | 11,372 |
| 2017-02-06 | $21.61 | $21.67 | $21.49 | $21.49 | $17.72 | 10,270 |
| 2017-02-03 | $21.54 | $21.70 | $21.54 | $21.61 | $17.81 | 10,351 |
| 2017-02-02 | $21.41 | $21.63 | $21.26 | $21.53 | $17.75 | 15,375 |
| 2017-02-01 | $21.50 | $21.50 | $21.40 | $21.42 | $17.66 | 9,943 |
| 2017-01-31 | $21.33 | $21.49 | $21.33 | $21.42 | $17.66 | 30,070 |
| 2017-01-30 | $21.38 | $21.38 | $21.02 | $21.33 | $17.58 | 71,265 |
| 2017-01-27 | $21.01 | $21.45 | $21.01 | $21.45 | $17.68 | 16,342 |
| 2017-01-26 | $20.94 | $21.14 | $20.93 | $21.06 | $17.36 | 33,657 |
| 2017-01-25 | $20.90 | $21.00 | $20.87 | $20.93 | $17.25 | 12,831 |
| 2017-01-24 | $20.70 | $20.90 | $20.68 | $20.88 | $17.21 | 19,730 |
| 2017-01-23 | $20.69 | $20.74 | $20.53 | $20.74 | $17.10 | 4,621 |
| 2017-01-20 | $20.59 | $20.91 | $20.57 | $20.70 | $17.06 | 12,681 |
| 2017-01-19 | $20.68 | $20.72 | $20.57 | $20.59 | $16.97 | 7,556 |
| 2017-01-18 | $20.77 | $20.83 | $20.72 | $20.72 | $17.08 | 7,198 |
| 2017-01-17 | $20.78 | $20.89 | $20.71 | $20.71 | $17.07 | 5,017 |
| 2017-01-13 | $20.77 | $20.94 | $20.77 | $20.90 | $17.23 | 12,571 |
| 2017-01-12 | $20.85 | $20.96 | $20.76 | $20.95 | $17.27 | 16,346 |
| 2017-01-11 | $20.71 | $20.88 | $20.68 | $20.79 | $17.14 | 18,395 |
| 2017-01-10 | $20.85 | $20.88 | $20.69 | $20.70 | $17.06 | 21,907 |
| 2017-01-09 | $20.62 | $20.85 | $20.59 | $20.77 | $17.12 | 9,327 |
| 2017-01-06 | $20.87 | $20.95 | $20.71 | $20.85 | $17.19 | 15,808 |
| 2017-01-05 | $20.87 | $21.09 | $20.81 | $20.95 | $17.27 | 24,867 |
| 2017-01-04 | $20.82 | $21.05 | $20.77 | $20.87 | $17.20 | 13,284 |
| 2017-01-03 | $20.81 | $21.02 | $20.68 | $20.75 | $17.11 | 12,186 |
| 2016-12-30 | $20.44 | $20.68 | $20.44 | $20.57 | $16.96 | 23,526 |
| 2016-12-29 | $20.23 | $20.56 | $20.23 | $20.55 | $16.94 | 23,512 |
| 2016-12-28 | $20.15 | $20.27 | $20.15 | $20.26 | $16.70 | 3,810 |
| 2016-12-27 | $20.27 | $20.63 | $20.27 | $20.47 | $16.61 | 14,390 |
| 2016-12-23 | $20.40 | $20.41 | $20.33 | $20.41 | $16.56 | 4,841 |
| 2016-12-22 | $20.41 | $20.46 | $20.31 | $20.45 | $16.60 | 12,608 |
| 2016-12-21 | $20.45 | $20.54 | $20.45 | $20.45 | $16.60 | 32,355 |
| 2016-12-20 | $20.32 | $20.54 | $20.30 | $20.47 | $16.61 | 65,591 |
| 2016-12-19 | $20.61 | $20.61 | $20.29 | $20.29 | $16.47 | 26,875 |
| 2016-12-16 | $20.59 | $20.70 | $20.47 | $20.53 | $16.66 | 24,502 |
| 2016-12-15 | $20.63 | $20.90 | $20.36 | $20.65 | $16.76 | 45,028 |
| 2016-12-14 | $20.00 | $20.61 | $20.00 | $20.37 | $16.53 | 36,023 |
| 2016-12-13 | $20.50 | $20.90 | $20.50 | $20.69 | $16.79 | 31,660 |
| 2016-12-12 | $20.26 | $20.52 | $20.26 | $20.45 | $16.59 | 15,159 |
| 2016-12-09 | $20.14 | $20.30 | $20.07 | $20.17 | $16.37 | 13,933 |
| 2016-12-08 | $19.93 | $20.24 | $19.93 | $20.22 | $16.41 | 10,103 |
| 2016-12-07 | $19.69 | $20.07 | $19.65 | $20.03 | $16.25 | 21,041 |
| 2016-12-06 | $19.47 | $19.69 | $19.15 | $19.69 | $15.98 | 24,765 |
| 2016-12-05 | $19.23 | $19.46 | $19.09 | $19.41 | $15.75 | 98,355 |
| 2016-12-02 | $19.22 | $19.26 | $19.04 | $19.11 | $15.51 | 18,294 |
| 2016-12-01 | $19.33 | $19.33 | $19.16 | $19.16 | $15.55 | 10,101 |
| 2016-11-30 | $19.06 | $19.48 | $19.05 | $19.20 | $15.58 | 24,709 |
| 2016-11-29 | $19.06 | $19.06 | $18.89 | $18.93 | $15.36 | 14,140 |
| 2016-11-28 | $18.99 | $19.17 | $18.99 | $19.10 | $15.50 | 13,671 |
| 2016-11-25 | $18.91 | $19.01 | $18.91 | $19.01 | $15.43 | 8,200 |
| 2016-11-23 | $18.93 | $19.06 | $18.93 | $19.04 | $15.45 | 3,937 |
| 2016-11-22 | $19.03 | $19.21 | $18.90 | $19.21 | $15.59 | 9,622 |
| 2016-11-21 | $18.70 | $18.87 | $18.65 | $18.79 | $15.25 | 12,553 |
| 2016-11-18 | $18.67 | $18.67 | $18.53 | $18.60 | $15.09 | 7,274 |
| 2016-11-17 | $18.71 | $18.72 | $18.63 | $18.65 | $15.13 | 12,463 |
| 2016-11-16 | $18.54 | $18.80 | $18.25 | $18.55 | $15.05 | 13,970 |
| 2016-11-15 | $18.36 | $18.76 | $18.36 | $18.71 | $15.18 | 15,132 |
| 2016-11-14 | $18.57 | $18.64 | $18.39 | $18.45 | $14.97 | 27,737 |
| 2016-11-11 | $18.92 | $18.93 | $18.72 | $18.76 | $15.22 | 19,620 |
| 2016-11-10 | $19.24 | $19.24 | $18.95 | $19.03 | $15.44 | 20,289 |
| 2016-11-09 | $18.89 | $19.10 | $18.79 | $18.98 | $15.40 | 24,351 |
| 2016-11-08 | $18.67 | $18.86 | $18.61 | $18.80 | $15.26 | 16,800 |
| 2016-11-07 | $18.78 | $18.87 | $18.55 | $18.87 | $15.31 | 22,533 |
| 2016-11-04 | $18.83 | $18.83 | $18.60 | $18.70 | $15.17 | 13,772 |
| 2016-11-03 | $18.88 | $18.97 | $18.86 | $18.89 | $15.33 | 10,687 |
| 2016-11-02 | $18.99 | $19.01 | $18.85 | $18.85 | $15.30 | 15,385 |
| 2016-11-01 | $19.09 | $19.14 | $19.00 | $19.11 | $15.51 | 5,715 |
| 2016-10-31 | $19.01 | $19.15 | $19.01 | $19.01 | $15.43 | 4,908 |
| 2016-10-28 | $19.10 | $19.10 | $18.91 | $19.00 | $15.41 | 12,257 |
| 2016-10-27 | $19.15 | $19.15 | $19.05 | $19.12 | $15.52 | 1,620 |
| 2016-10-26 | $19.18 | $19.18 | $19.05 | $19.08 | $15.48 | 4,759 |
| 2016-10-25 | $19.35 | $19.35 | $19.04 | $19.25 | $15.62 | 12,809 |
| 2016-10-24 | $19.18 | $19.23 | $19.17 | $19.21 | $15.59 | 7,711 |
| 2016-10-21 | $19.16 | $19.19 | $19.07 | $19.17 | $15.56 | 13,020 |
| 2016-10-20 | $19.10 | $19.35 | $19.10 | $19.25 | $15.62 | 43,460 |
| 2016-10-19 | $18.87 | $19.13 | $18.87 | $19.12 | $15.52 | 18,707 |
| 2016-10-18 | $18.84 | $18.98 | $18.79 | $18.92 | $15.35 | 18,141 |
| 2016-10-17 | $18.75 | $18.75 | $18.61 | $18.73 | $15.20 | 9,219 |
| 2016-10-14 | $18.75 | $18.83 | $18.68 | $18.83 | $15.28 | 19,213 |
| 2016-10-13 | $18.86 | $18.86 | $18.69 | $18.69 | $15.17 | 26,331 |
| 2016-10-12 | $19.00 | $19.06 | $18.91 | $19.04 | $15.45 | 5,333 |
| 2016-10-11 | $19.13 | $19.20 | $19.00 | $19.00 | $15.42 | 51,937 |
| 2016-10-10 | $18.93 | $19.24 | $18.93 | $19.12 | $15.52 | 19,160 |
| 2016-10-07 | $19.18 | $19.18 | $18.55 | $18.92 | $15.35 | 18,842 |
| 2016-10-06 | $19.26 | $19.28 | $19.19 | $19.20 | $15.58 | 17,128 |
| 2016-10-05 | $19.16 | $19.27 | $19.06 | $19.25 | $15.62 | 10,428 |
| 2016-10-04 | $19.17 | $19.17 | $18.99 | $19.06 | $15.47 | 11,695 |
| 2016-10-03 | $19.04 | $19.25 | $19.04 | $19.25 | $15.62 | 7,638 |
| 2016-09-30 | $19.09 | $19.20 | $19.00 | $19.20 | $15.58 | 16,605 |
| 2016-09-29 | $19.01 | $19.12 | $18.97 | $18.97 | $15.39 | 7,217 |
| 2016-09-28 | $18.94 | $19.11 | $18.90 | $19.08 | $15.48 | 22,973 |
| 2016-09-27 | $19.02 | $19.02 | $18.88 | $18.95 | $15.38 | 9,573 |
| 2016-09-26 | $18.81 | $19.05 | $18.81 | $19.01 | $15.43 | 15,851 |
| 2016-09-23 | $19.11 | $19.11 | $19.00 | $19.07 | $15.48 | 20,050 |
| 2016-09-22 | $19.18 | $19.22 | $18.97 | $19.14 | $15.53 | 14,496 |
| 2016-09-21 | $18.81 | $19.03 | $18.76 | $19.03 | $15.44 | 24,278 |
| 2016-09-20 | $18.89 | $18.89 | $18.69 | $18.76 | $15.22 | 21,091 |
| 2016-09-19 | $18.92 | $18.97 | $18.75 | $18.90 | $15.34 | 11,006 |
| 2016-09-16 | $18.83 | $18.84 | $18.74 | $18.84 | $15.29 | 10,695 |
| 2016-09-15 | $18.95 | $19.00 | $18.82 | $18.92 | $15.35 | 17,612 |
| 2016-09-14 | $18.80 | $18.94 | $18.80 | $18.87 | $15.31 | 75,731 |
| 2016-09-13 | $18.89 | $18.89 | $18.64 | $18.64 | $15.12 | 13,534 |
| 2016-09-12 | $18.86 | $19.16 | $18.86 | $19.09 | $15.49 | 12,664 |
| 2016-09-09 | $19.06 | $19.15 | $19.00 | $19.00 | $15.42 | 8,378 |
| 2016-09-08 | $19.44 | $19.56 | $19.33 | $19.36 | $15.71 | 13,556 |
| 2016-09-07 | $19.35 | $19.38 | $19.28 | $19.38 | $15.73 | 10,259 |
| 2016-09-06 | $19.12 | $19.30 | $19.09 | $19.27 | $15.64 | 28,168 |
| 2016-09-02 | $18.95 | $19.05 | $18.95 | $18.96 | $15.38 | 7,441 |
| 2016-09-01 | $18.75 | $18.82 | $18.72 | $18.77 | $15.23 | 32,482 |
| 2016-08-31 | $18.87 | $18.87 | $18.71 | $18.77 | $15.23 | 20,193 |
| 2016-08-30 | $18.90 | $18.94 | $18.84 | $18.89 | $15.33 | 8,729 |
| 2016-08-29 | $18.73 | $18.95 | $18.73 | $18.95 | $15.38 | 6,502 |
| 2016-08-26 | $18.81 | $18.92 | $18.69 | $18.69 | $15.17 | 12,277 |
| 2016-08-25 | $18.80 | $18.88 | $18.75 | $18.86 | $15.30 | 14,451 |
| 2016-08-24 | $18.94 | $19.00 | $18.84 | $18.89 | $15.33 | 14,637 |
| 2016-08-23 | $18.93 | $19.14 | $18.93 | $18.94 | $15.37 | 46,970 |
| 2016-08-22 | $18.79 | $18.90 | $18.79 | $18.86 | $15.30 | 67,400 |
| 2016-08-19 | $18.88 | $18.92 | $18.82 | $18.84 | $15.29 | 2,650 |
| 2016-08-18 | $18.88 | $18.99 | $18.85 | $18.99 | $15.41 | 9,726 |
| 2016-08-17 | $18.92 | $18.96 | $18.82 | $18.95 | $15.38 | 13,247 |
| 2016-08-16 | $19.10 | $19.10 | $18.99 | $18.99 | $15.41 | 15,502 |
| 2016-08-15 | $19.00 | $19.13 | $19.00 | $19.09 | $15.49 | 12,064 |
| 2016-08-12 | $18.83 | $18.88 | $18.79 | $18.79 | $15.25 | 6,400 |
| 2016-08-11 | $18.73 | $18.84 | $18.63 | $18.82 | $15.27 | 7,757 |
| 2016-08-10 | $18.76 | $18.76 | $18.61 | $18.66 | $15.14 | 9,863 |
| 2016-08-09 | $18.81 | $18.81 | $18.62 | $18.74 | $15.21 | 5,040 |
| 2016-08-08 | $18.58 | $18.62 | $18.58 | $18.61 | $15.10 | 6,676 |
| 2016-08-05 | $18.21 | $18.43 | $18.21 | $18.40 | $14.93 | 4,076 |
| 2016-08-04 | $18.27 | $18.27 | $18.02 | $18.27 | $14.83 | 26,522 |
| 2016-08-03 | $18.09 | $18.28 | $18.07 | $18.27 | $14.83 | 8,558 |
| 2016-08-02 | $18.15 | $18.15 | $18.15 | $18.15 | $14.73 | 6 |
| 2016-08-01 | $18.29 | $18.29 | $18.14 | $18.15 | $14.73 | 6,901 |
| 2016-07-29 | $18.25 | $18.39 | $18.20 | $18.38 | $14.92 | 8,289 |
| 2016-07-28 | $18.16 | $18.33 | $18.16 | $18.26 | $14.82 | 9,028 |
| 2016-07-27 | $18.19 | $18.28 | $18.09 | $18.23 | $14.79 | 9,312 |
| 2016-07-26 | $18.13 | $18.21 | $18.13 | $18.18 | $14.75 | 20,598 |
| 2016-07-25 | $18.38 | $18.38 | $18.14 | $18.22 | $14.79 | 16,960 |
| 2016-07-22 | $18.46 | $18.46 | $18.30 | $18.32 | $14.87 | 13,259 |
| 2016-07-21 | $18.47 | $18.47 | $18.35 | $18.37 | $14.91 | 13,375 |
| 2016-07-20 | $18.45 | $18.56 | $18.35 | $18.45 | $14.97 | 22,571 |
| 2016-07-19 | $18.74 | $18.74 | $18.41 | $18.42 | $14.95 | 15,693 |
| 2016-07-18 | $18.95 | $19.09 | $18.83 | $18.85 | $15.30 | 44,341 |
| 2016-07-15 | $19.07 | $19.07 | $18.92 | $18.95 | $15.38 | 14,815 |
| 2016-07-14 | $18.90 | $19.14 | $18.90 | $19.00 | $15.42 | 11,457 |
| 2016-07-13 | $18.72 | $18.80 | $18.69 | $18.80 | $15.25 | 18,631 |
| 2016-07-12 | $18.55 | $18.80 | $18.55 | $18.71 | $15.18 | 9,839 |
| 2016-07-11 | $18.57 | $18.59 | $18.39 | $18.39 | $14.92 | 10,709 |
| 2016-07-08 | $18.30 | $18.35 | $18.28 | $18.32 | $14.87 | 42,576 |
| 2016-07-07 | $18.11 | $18.20 | $17.85 | $18.00 | $14.61 | 27,388 |
| 2016-07-06 | $17.87 | $18.08 | $17.84 | $18.07 | $14.66 | 3,569 |
| 2016-07-05 | $18.13 | $18.13 | $18.04 | $18.10 | $14.69 | 13,083 |
| 2016-07-01 | $18.31 | $18.32 | $18.23 | $18.26 | $14.82 | 15,278 |
| 2016-06-30 | $18.18 | $18.36 | $18.08 | $18.32 | $14.87 | 14,362 |
| 2016-06-29 | $18.19 | $18.30 | $18.05 | $18.27 | $14.83 | 22,714 |
| 2016-06-28 | $17.89 | $18.02 | $17.87 | $18.02 | $14.62 | 21,524 |
| 2016-06-27 | $17.91 | $17.91 | $17.48 | $17.59 | $14.27 | 44,010 |
| 2016-06-24 | $18.05 | $18.22 | $17.96 | $17.96 | $14.57 | 25,899 |
| 2016-06-23 | $18.31 | $18.74 | $18.31 | $18.72 | $15.19 | 32,583 |
| 2016-06-22 | $18.43 | $18.43 | $18.15 | $18.15 | $14.73 | 29,094 |
| 2016-06-21 | $18.18 | $18.41 | $18.05 | $18.34 | $14.88 | 16,329 |
| 2016-06-20 | $18.06 | $18.15 | $18.00 | $18.14 | $14.72 | 15,820 |
| 2016-06-17 | $17.65 | $17.76 | $17.65 | $17.74 | $14.40 | 18,752 |
| 2016-06-16 | $17.77 | $17.77 | $17.58 | $17.60 | $14.28 | 35,166 |
| 2016-06-15 | $18.01 | $18.01 | $17.76 | $17.94 | $14.56 | 27,840 |
| 2016-06-14 | $18.09 | $18.12 | $17.91 | $17.91 | $14.53 | 22,781 |
| 2016-06-13 | $18.27 | $18.38 | $18.16 | $18.18 | $14.75 | 9,186 |
| 2016-06-10 | $18.50 | $18.60 | $18.35 | $18.35 | $14.89 | 37,295 |
| 2016-06-09 | $18.82 | $18.84 | $18.76 | $18.78 | $15.24 | 25,490 |
| 2016-06-08 | $18.96 | $19.07 | $18.90 | $18.99 | $15.41 | 27,546 |
| 2016-06-07 | $18.66 | $18.85 | $18.63 | $18.80 | $15.26 | 12,600 |
| 2016-06-06 | $18.55 | $18.60 | $18.47 | $18.58 | $15.08 | 12,565 |
| 2016-06-03 | $18.39 | $18.52 | $18.31 | $18.51 | $15.02 | 10,640 |
| 2016-06-02 | $17.97 | $18.31 | $17.87 | $18.20 | $14.77 | 11,672 |
| 2016-06-01 | $18.08 | $18.11 | $17.99 | $18.11 | $14.70 | 2,516 |
| 2016-05-31 | $18.30 | $18.30 | $18.08 | $18.13 | $14.71 | 10,528 |
| 2016-05-27 | $18.29 | $18.34 | $18.25 | $18.30 | $14.85 | 5,233 |
| 2016-05-26 | $18.31 | $18.45 | $18.26 | $18.36 | $14.90 | 11,661 |
| 2016-05-25 | $18.09 | $18.31 | $18.09 | $18.18 | $14.75 | 23,318 |
| 2016-05-24 | $17.66 | $18.19 | $17.66 | $17.96 | $14.57 | 38,931 |
| 2016-05-23 | $17.79 | $17.79 | $17.66 | $17.70 | $14.36 | 15,182 |
| 2016-05-20 | $18.13 | $18.13 | $17.83 | $17.83 | $14.47 | 32,271 |
| 2016-05-19 | $18.20 | $18.20 | $17.92 | $18.06 | $14.66 | 25,509 |
| 2016-05-18 | $18.31 | $18.40 | $17.95 | $18.17 | $14.74 | 49,485 |
| 2016-05-17 | $18.30 | $18.53 | $18.30 | $18.39 | $14.92 | 28,765 |
| 2016-05-16 | $18.30 | $18.60 | $18.29 | $18.43 | $14.96 | 64,926 |
| 2016-05-13 | $18.32 | $18.41 | $18.25 | $18.25 | $14.81 | 22,324 |
| 2016-05-12 | $18.62 | $18.62 | $18.38 | $18.42 | $14.95 | 21,667 |
| 2016-05-11 | $18.36 | $18.59 | $18.28 | $18.42 | $14.95 | 50,122 |
| 2016-05-10 | $18.40 | $18.42 | $18.18 | $18.35 | $14.89 | 21,601 |
| 2016-05-09 | $18.06 | $18.18 | $18.06 | $18.18 | $14.75 | 7,452 |
| 2016-05-06 | $18.60 | $18.71 | $17.80 | $18.11 | $14.69 | 23,790 |
| 2016-05-05 | $18.57 | $18.90 | $18.50 | $18.64 | $15.13 | 9,200 |
| 2016-05-04 | $18.68 | $18.83 | $18.50 | $18.52 | $15.03 | 9,042 |
| 2016-05-03 | $19.24 | $19.24 | $18.83 | $18.84 | $15.29 | 15,289 |
| 2016-05-02 | $19.28 | $19.38 | $19.20 | $19.28 | $15.65 | 19,356 |
| 2016-04-29 | $19.23 | $19.35 | $19.21 | $19.24 | $15.61 | 9,097 |
| 2016-04-28 | $19.07 | $19.33 | $19.07 | $19.18 | $15.56 | 17,014 |
| 2016-04-27 | $19.18 | $19.40 | $19.14 | $19.17 | $15.56 | 23,297 |
| 2016-04-26 | $19.19 | $19.26 | $19.19 | $19.25 | $15.62 | 1,710 |
| 2016-04-25 | $19.33 | $19.33 | $19.10 | $19.19 | $15.57 | 10,208 |
| 2016-04-22 | $19.18 | $19.45 | $19.18 | $19.25 | $15.62 | 7,290 |
| 2016-04-21 | $19.42 | $19.42 | $19.22 | $19.24 | $15.61 | 9,844 |
| 2016-04-20 | $19.36 | $19.52 | $19.36 | $19.47 | $15.80 | 5,654 |
| 2016-04-19 | $19.08 | $19.29 | $19.08 | $19.28 | $15.64 | 6,751 |
| 2016-04-18 | $18.78 | $19.07 | $18.75 | $19.00 | $15.42 | 8,026 |
| 2016-04-15 | $19.04 | $19.09 | $18.88 | $18.96 | $15.39 | 10,759 |
| 2016-04-14 | $19.15 | $19.18 | $19.14 | $19.14 | $15.53 | 1,703 |
| 2016-04-13 | $19.15 | $19.26 | $19.13 | $19.18 | $15.56 | 7,994 |
| 2016-04-12 | $18.65 | $19.11 | $18.65 | $19.11 | $15.51 | 7,657 |
| 2016-04-11 | $18.55 | $18.81 | $18.55 | $18.69 | $15.17 | 9,172 |
| 2016-04-08 | $18.49 | $18.59 | $18.49 | $18.51 | $15.02 | 4,337 |
| 2016-04-07 | $18.25 | $18.34 | $18.18 | $18.29 | $14.84 | 4,757 |
| 2016-04-06 | $18.20 | $18.47 | $18.06 | $18.47 | $14.99 | 6,640 |
| 2016-04-05 | $18.12 | $18.27 | $18.10 | $18.27 | $14.83 | 4,939 |
| 2016-04-04 | $18.60 | $18.60 | $18.29 | $18.31 | $14.86 | 9,034 |
| 2016-04-01 | $18.38 | $18.70 | $18.37 | $18.63 | $15.12 | 3,155 |
| 2016-03-31 | $18.57 | $18.72 | $18.57 | $18.72 | $15.19 | 527 |
| 2016-03-30 | $18.32 | $18.53 | $18.32 | $18.50 | $15.01 | 3,766 |
| 2016-03-29 | $17.87 | $18.23 | $17.87 | $18.23 | $14.79 | 3,224 |
| 2016-03-28 | $18.17 | $18.17 | $18.13 | $18.16 | $14.74 | 5,919 |
| 2016-03-24 | $18.20 | $18.34 | $18.09 | $18.34 | $14.88 | 4,999 |
| 2016-03-23 | $18.55 | $18.55 | $18.33 | $18.33 | $14.88 | 7,772 |
| 2016-03-22 | $18.54 | $18.73 | $18.46 | $18.72 | $15.19 | 4,850 |
| 2016-03-21 | $18.45 | $18.83 | $18.45 | $18.61 | $15.10 | 3,085 |
| 2016-03-18 | $18.31 | $18.56 | $18.31 | $18.41 | $14.94 | 14,214 |
| 2016-03-17 | $18.20 | $18.31 | $18.20 | $18.28 | $14.83 | 10,088 |
| 2016-03-16 | $17.76 | $18.13 | $17.73 | $18.13 | $14.71 | 8,442 |
| 2016-03-15 | $17.73 | $17.81 | $17.71 | $17.77 | $14.42 | 3,912 |
| 2016-03-14 | $17.97 | $18.08 | $17.76 | $18.08 | $14.67 | 9,263 |
| 2016-03-11 | $17.90 | $18.03 | $17.90 | $18.01 | $14.62 | 1,857 |
| 2016-03-10 | $17.65 | $17.74 | $17.52 | $17.71 | $14.37 | 5,829 |
| 2016-03-09 | $17.49 | $17.76 | $17.49 | $17.73 | $14.39 | 2,830 |
| 2016-03-08 | $17.27 | $17.35 | $17.22 | $17.30 | $14.04 | 10,804 |
| 2016-03-07 | $17.35 | $17.62 | $17.28 | $17.50 | $14.20 | 26,692 |
| 2016-03-04 | $17.10 | $17.39 | $17.10 | $17.36 | $14.09 | 2,447 |
| 2016-03-03 | $16.70 | $16.90 | $16.70 | $16.89 | $13.71 | 4,214 |
| 2016-03-02 | $16.68 | $16.73 | $16.52 | $16.73 | $13.58 | 5,805 |
| 2016-03-01 | $16.50 | $16.90 | $16.46 | $16.80 | $13.63 | 17,875 |
| 2016-02-29 | $16.29 | $16.49 | $16.29 | $16.46 | $13.36 | 6,017 |
| 2016-02-26 | $16.27 | $16.32 | $16.13 | $16.14 | $13.10 | 6,720 |
| 2016-02-25 | $16.13 | $16.22 | $16.09 | $16.22 | $13.16 | 5,735 |
| 2016-02-24 | $16.15 | $16.15 | $16.10 | $16.13 | $13.09 | 9,103 |
| 2016-02-23 | $16.31 | $16.31 | $16.31 | $16.31 | $13.24 | 93 |
| 2016-02-22 | $16.39 | $16.39 | $16.15 | $16.31 | $13.24 | 24,786 |
| 2016-02-19 | $15.98 | $16.16 | $15.98 | $16.11 | $13.07 | 3,534 |
| 2016-02-18 | $16.06 | $16.17 | $16.04 | $16.04 | $13.02 | 3,015 |
| 2016-02-17 | $15.90 | $15.95 | $15.50 | $15.95 | $12.94 | 6,823 |
| 2016-02-16 | $15.47 | $15.71 | $15.47 | $15.65 | $12.70 | 11,561 |
| 2016-02-12 | $15.37 | $15.47 | $15.29 | $15.47 | $12.55 | 4,045 |
| 2016-02-11 | $15.22 | $15.35 | $15.14 | $15.14 | $12.29 | 5,450 |
| 2016-02-10 | $15.59 | $15.66 | $15.44 | $15.54 | $12.61 | 2,096 |
| 2016-02-09 | $15.30 | $15.44 | $15.30 | $15.35 | $12.46 | 10,922 |
| 2016-02-08 | $15.32 | $15.57 | $15.32 | $15.57 | $12.63 | 4,971 |
| 2016-02-05 | $16.11 | $16.11 | $15.11 | $15.74 | $12.77 | 37,677 |
| 2016-02-04 | $16.17 | $16.35 | $16.11 | $16.16 | $13.11 | 14,198 |
| 2016-02-03 | $15.90 | $16.10 | $15.75 | $16.08 | $13.05 | 42,157 |
| 2016-02-02 | $15.80 | $15.95 | $15.60 | $15.66 | $12.71 | 11,892 |
| 2016-02-01 | $15.97 | $16.23 | $15.91 | $16.02 | $13.00 | 29,436 |
| 2016-01-29 | $16.00 | $16.56 | $16.00 | $16.22 | $13.16 | 25,443 |
| 2016-01-28 | $15.90 | $15.99 | $15.80 | $15.99 | $12.97 | 10,515 |
| 2016-01-27 | $15.62 | $15.77 | $15.34 | $15.63 | $12.68 | 29,153 |
| 2016-01-26 | $15.55 | $15.59 | $15.45 | $15.58 | $12.64 | 4,550 |
| 2016-01-25 | $15.36 | $15.45 | $15.34 | $15.34 | $12.45 | 17,184 |
| 2016-01-22 | $15.49 | $15.74 | $15.04 | $15.44 | $12.53 | 10,961 |
| 2016-01-21 | $14.46 | $14.99 | $14.46 | $14.98 | $12.16 | 7,149 |
| 2016-01-20 | $14.68 | $14.75 | $14.21 | $14.69 | $11.92 | 43,257 |
| 2016-01-19 | $14.80 | $14.98 | $14.72 | $14.85 | $12.05 | 15,971 |
| 2016-01-15 | $14.82 | $14.86 | $14.62 | $14.63 | $11.87 | 18,054 |
| 2016-01-14 | $15.26 | $15.40 | $15.13 | $15.36 | $12.46 | 8,496 |
| 2016-01-13 | $15.45 | $15.46 | $15.11 | $15.16 | $12.30 | 12,309 |
| 2016-01-12 | $15.29 | $15.29 | $15.20 | $15.26 | $12.38 | 3,578 |
| 2016-01-11 | $15.62 | $15.62 | $15.43 | $15.46 | $12.55 | 7,291 |
| 2016-01-08 | $15.75 | $15.75 | $15.61 | $15.63 | $12.68 | 2,565 |
| 2016-01-07 | $15.68 | $15.73 | $15.61 | $15.70 | $12.74 | 25,380 |
| 2016-01-06 | $16.00 | $16.03 | $15.89 | $15.90 | $12.90 | 4,893 |
| 2016-01-05 | $16.35 | $16.45 | $16.30 | $16.30 | $13.23 | 3,044 |
| 2016-01-04 | $16.40 | $16.40 | $16.35 | $16.36 | $13.27 | 2,653 |
| 2015-12-31 | $16.70 | $16.76 | $16.37 | $16.63 | $13.50 | 37,991 |
| 2015-12-30 | $16.71 | $16.85 | $16.70 | $16.73 | $13.58 | 23,441 |
| 2015-12-29 | $16.79 | $17.14 | $16.79 | $16.84 | $13.67 | 12,411 |
| 2015-12-28 | $17.25 | $17.32 | $17.20 | $17.20 | $13.57 | 45,955 |
| 2015-12-24 | $17.26 | $17.41 | $17.25 | $17.37 | $13.70 | 7,820 |
| 2015-12-23 | $17.26 | $17.47 | $17.24 | $17.45 | $13.76 | 8,207 |
| 2015-12-22 | $16.98 | $17.15 | $16.98 | $17.05 | $13.45 | 21,079 |
| 2015-12-21 | $17.01 | $17.03 | $16.94 | $16.99 | $13.40 | 31,565 |
| 2015-12-18 | $17.03 | $17.03 | $16.89 | $16.93 | $13.35 | 14,313 |
| 2015-12-17 | $17.20 | $17.20 | $17.05 | $17.08 | $13.47 | 23,338 |
| 2015-12-16 | $17.22 | $17.23 | $17.07 | $17.07 | $13.46 | 48,739 |
| 2015-12-15 | $17.10 | $17.28 | $16.86 | $17.08 | $13.47 | 9,091 |
| 2015-12-14 | $17.16 | $17.28 | $16.91 | $16.96 | $13.38 | 6,898 |
| 2015-12-11 | $17.19 | $17.23 | $17.19 | $17.20 | $13.57 | 6,002 |
| 2015-12-10 | $17.40 | $17.49 | $17.30 | $17.35 | $13.68 | 11,385 |
| 2015-12-09 | $17.69 | $17.78 | $17.31 | $17.38 | $13.70 | 17,502 |
| 2015-12-08 | $17.61 | $17.67 | $17.47 | $17.67 | $13.94 | 14,171 |
| 2015-12-07 | $17.87 | $17.98 | $17.76 | $17.76 | $14.01 | 17,152 |
| 2015-12-04 | $18.10 | $18.10 | $17.95 | $18.10 | $14.28 | 11,383 |
| 2015-12-03 | $18.22 | $18.28 | $18.13 | $18.25 | $14.39 | 5,540 |
| 2015-12-02 | $18.36 | $18.36 | $18.12 | $18.12 | $14.29 | 9,293 |
| 2015-12-01 | $18.60 | $18.60 | $18.49 | $18.50 | $14.59 | 9,114 |
| 2015-11-30 | $18.70 | $18.70 | $18.56 | $18.56 | $14.64 | 12,570 |
| 2015-11-27 | $18.77 | $18.77 | $18.67 | $18.67 | $14.73 | 4,738 |
| 2015-11-25 | $18.90 | $18.99 | $18.88 | $18.97 | $14.96 | 6,939 |
| 2015-11-24 | $18.64 | $18.97 | $18.64 | $18.91 | $14.91 | 21,995 |
| 2015-11-23 | $19.19 | $19.35 | $18.85 | $19.00 | $14.99 | 62,884 |
| 2015-11-20 | $19.16 | $19.37 | $19.16 | $19.21 | $15.15 | 11,220 |
| 2015-11-19 | $19.09 | $19.11 | $19.05 | $19.11 | $15.07 | 8,474 |
| 2015-11-18 | $19.17 | $19.17 | $18.87 | $19.17 | $15.12 | 24,828 |
| 2015-11-17 | $18.68 | $18.93 | $18.57 | $18.82 | $14.84 | 27,687 |
| 2015-11-16 | $18.51 | $18.65 | $18.50 | $18.64 | $14.70 | 20,049 |
| 2015-11-13 | $18.51 | $18.51 | $18.43 | $18.47 | $14.57 | 6,518 |
| 2015-11-12 | $18.63 | $18.64 | $18.59 | $18.61 | $14.68 | 9,631 |
| 2015-11-11 | $18.71 | $18.86 | $18.61 | $18.65 | $14.71 | 8,841 |
| 2015-11-10 | $18.85 | $18.90 | $18.75 | $18.75 | $14.79 | 5,082 |
| 2015-11-09 | $18.94 | $18.94 | $18.79 | $18.83 | $14.85 | 20,023 |
| 2015-11-06 | $19.23 | $19.23 | $18.99 | $18.99 | $14.98 | 14,811 |
| 2015-11-05 | $19.60 | $19.60 | $19.37 | $19.43 | $15.32 | 13,022 |
| 2015-11-04 | $19.58 | $19.71 | $19.58 | $19.69 | $15.53 | 5,922 |
| 2015-11-03 | $19.48 | $19.65 | $19.43 | $19.65 | $15.50 | 6,424 |
| 2015-11-02 | $19.14 | $19.47 | $19.13 | $19.47 | $15.36 | 8,521 |
| 2015-10-30 | $18.77 | $19.08 | $18.77 | $18.99 | $14.98 | 10,815 |
| 2015-10-29 | $18.76 | $18.80 | $18.72 | $18.77 | $14.80 | 8,199 |
| 2015-10-28 | $18.89 | $19.06 | $18.89 | $18.94 | $14.94 | 7,967 |
| 2015-10-27 | $18.90 | $19.08 | $18.80 | $18.82 | $14.84 | 5,165 |
| 2015-10-26 | $19.23 | $19.23 | $19.04 | $19.11 | $15.07 | 9,885 |
| 2015-10-23 | $19.32 | $19.43 | $19.31 | $19.39 | $15.29 | 9,986 |
| 2015-10-22 | $19.31 | $19.31 | $19.20 | $19.23 | $15.17 | 14,550 |
| 2015-10-21 | $19.33 | $19.35 | $19.30 | $19.31 | $15.23 | 2,855 |
| 2015-10-20 | $19.46 | $19.50 | $19.38 | $19.45 | $15.34 | 8,080 |
| 2015-10-19 | $19.37 | $19.55 | $19.37 | $19.52 | $15.39 | 2,800 |
| 2015-10-16 | $19.55 | $19.56 | $19.53 | $19.53 | $15.41 | 9,336 |
| 2015-10-15 | $19.77 | $19.77 | $19.59 | $19.60 | $15.46 | 6,836 |
| 2015-10-14 | $19.71 | $19.72 | $19.66 | $19.66 | $15.51 | 2,454 |
| 2015-10-13 | $19.57 | $19.58 | $19.55 | $19.56 | $15.42 | 3,892 |
| 2015-10-12 | $19.59 | $19.69 | $19.52 | $19.64 | $15.49 | 3,495 |
| 2015-10-09 | $19.36 | $19.50 | $19.26 | $19.50 | $15.38 | 6,403 |
| 2015-10-08 | $18.79 | $19.20 | $18.79 | $19.20 | $15.14 | 2,830 |
| 2015-10-07 | $18.66 | $18.92 | $18.66 | $18.86 | $14.87 | 8,287 |
| 2015-10-06 | $18.16 | $18.42 | $18.16 | $18.40 | $14.51 | 8,416 |
| 2015-10-05 | $17.79 | $18.16 | $17.79 | $18.16 | $14.32 | 9,363 |
| 2015-10-02 | $17.65 | $17.76 | $17.45 | $17.60 | $13.88 | 7,517 |
| 2015-10-01 | $17.79 | $17.79 | $17.76 | $17.76 | $14.01 | 5,364 |
| 2015-09-30 | $17.95 | $18.00 | $17.89 | $17.89 | $14.11 | 11,827 |
| 2015-09-29 | $17.94 | $17.94 | $17.80 | $17.80 | $14.04 | 1,816 |
| 2015-09-28 | $17.92 | $17.92 | $17.75 | $17.75 | $14.00 | 2,035 |
| 2015-09-25 | $17.96 | $18.05 | $17.91 | $18.01 | $14.20 | 5,401 |
| 2015-09-24 | $17.70 | $17.83 | $17.70 | $17.74 | $13.99 | 6,236 |
| 2015-09-23 | $18.32 | $18.32 | $17.74 | $17.85 | $14.08 | 19,708 |
| 2015-09-22 | $18.47 | $18.49 | $18.39 | $18.44 | $14.54 | 4,360 |
| 2015-09-21 | $18.95 | $18.95 | $18.79 | $18.79 | $14.82 | 2,033 |
| 2015-09-18 | $18.82 | $18.94 | $18.70 | $18.94 | $14.94 | 5,412 |
| 2015-09-17 | $18.64 | $19.06 | $18.64 | $19.01 | $14.99 | 30,002 |
| 2015-09-16 | $18.54 | $18.94 | $18.37 | $18.67 | $14.73 | 17,315 |
| 2015-09-15 | $18.24 | $18.62 | $18.24 | $18.33 | $14.46 | 14,503 |
| 2015-09-14 | $18.11 | $18.32 | $18.02 | $18.15 | $14.31 | 14,359 |
| 2015-09-11 | $18.20 | $18.29 | $18.11 | $18.15 | $14.31 | 10,488 |
| 2015-09-10 | $18.33 | $18.38 | $18.28 | $18.32 | $14.45 | 10,697 |
| 2015-09-09 | $18.48 | $18.48 | $18.22 | $18.25 | $14.39 | 3,410 |
| 2015-09-08 | $18.37 | $18.47 | $18.37 | $18.42 | $14.53 | 3,607 |
| 2015-09-04 | $18.33 | $18.33 | $18.17 | $18.17 | $14.33 | 6,731 |
| 2015-09-03 | $18.26 | $18.46 | $18.25 | $18.42 | $14.53 | 14,872 |
| 2015-09-02 | $18.32 | $18.53 | $18.09 | $18.32 | $14.45 | 3,411 |
| 2015-09-01 | $18.42 | $18.60 | $18.23 | $18.23 | $14.38 | 12,166 |
| 2015-08-31 | $18.32 | $18.98 | $18.31 | $18.98 | $14.97 | 14,257 |
| 2015-08-28 | $18.27 | $18.59 | $18.20 | $18.58 | $14.65 | 13,983 |
| 2015-08-27 | $17.80 | $18.35 | $17.71 | $18.31 | $14.44 | 18,301 |
| 2015-08-26 | $17.53 | $17.68 | $17.43 | $17.68 | $13.94 | 21,543 |
Central and Eastern Europe Fund Inc (The) (CEE) News Headlines
Recent Central and Eastern Europe Fund Inc (The) (CEE) News
Similar Companies to Central and Eastern Europe Fund Inc (The) (CEE) 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 | -- | -- | -- |