ClearBridge MLP and Midstream Fund Inc (CEM) Exchange: NYSE
Data as of Aug. 19, 2025
$44.64 ($-0.04) -0.09%
ClearBridge MLP and Midstream Fund Inc - Daily Information
Click for more stock information on ClearBridge MLP and Midstream Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $44.44 |
| Previous Close | $44.64 |
| High | $44.98 |
| Low | $44.38 |
| Adjusted Open | $44.44 |
| Previous Adjusted Close | $44.64 |
| Adjusted High | $44.98 |
| Adjusted Low | $44.38 |
About ClearBridge MLP and Midstream Fund Inc (CEM)
ClearBridge Energy MLP Fund Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is to provide a high level of total return with focus on cash distributions. The Fund seeks to achieve its objective by investing primarily in master limited partnerships (MLPs) in the energy sector. Under normal market conditions, the Fund will invest at least 80% of its managed assets in MLPs in the energy sector (the 80% policy). Entities in the energy sector are engaged in the business of exploring, developing, producing, gathering, transporting, processing, storing, refining, distributing, mining or marketing of natural gas, natural gas liquids (including propane), crude oil, refined petroleum products or coal. Legg Mason Partners Fund Advisor, LLC is the Fund's investment manager and ClearBridge Advisors, LLC is the Fund's subadviser.
Invest in ClearBridge MLP and Midstream Fund Inc (CEM)
Historical Stock Data for ClearBridge MLP and Midstream Fund Inc (CEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | $44.44 | $44.98 | $44.38 | $44.64 | $44.64 | 14,093 |
| 2024-09-05 | $44.32 | $44.92 | $44.32 | $44.68 | $44.68 | 5,720 |
| 2024-09-04 | $44.61 | $45.03 | $44.48 | $44.52 | $44.52 | 9,265 |
| 2024-09-03 | $44.95 | $44.95 | $44.22 | $44.78 | $44.78 | 19,981 |
| 2024-08-30 | $45.08 | $45.41 | $44.78 | $45.36 | $45.36 | 31,879 |
| 2024-08-29 | $43.80 | $44.88 | $43.80 | $44.88 | $44.88 | 22,559 |
| 2024-08-28 | $43.92 | $44.11 | $43.73 | $44.08 | $44.08 | 11,955 |
| 2024-08-27 | $44.29 | $44.42 | $44.06 | $44.27 | $44.27 | 5,818 |
| 2024-08-26 | $44.56 | $44.65 | $44.44 | $44.46 | $44.46 | 8,329 |
| 2024-08-23 | $43.84 | $44.35 | $43.84 | $44.28 | $44.28 | 16,282 |
| 2024-08-22 | $43.88 | $44.30 | $43.88 | $43.92 | $43.92 | 27,188 |
| 2024-08-21 | $43.97 | $44.31 | $43.97 | $44.06 | $44.06 | 9,665 |
| 2024-08-20 | $44.49 | $44.59 | $43.97 | $43.97 | $43.97 | 19,493 |
| 2024-08-19 | $44.44 | $44.77 | $44.29 | $44.42 | $44.42 | 19,797 |
| 2024-08-16 | $43.84 | $44.57 | $43.84 | $44.42 | $44.42 | 13,923 |
| 2024-08-15 | $43.42 | $44.14 | $43.42 | $44.13 | $44.13 | 10,560 |
| 2024-08-14 | $43.31 | $43.50 | $42.96 | $43.48 | $43.48 | 14,853 |
| 2024-08-13 | $44.35 | $44.74 | $43.91 | $44.08 | $43.31 | 30,088 |
| 2024-08-12 | $43.97 | $44.70 | $43.93 | $44.53 | $43.75 | 57,150 |
| 2024-08-09 | $44.05 | $44.26 | $43.62 | $43.93 | $43.17 | 21,348 |
| 2024-08-08 | $43.71 | $44.28 | $43.63 | $44.08 | $43.31 | 19,967 |
| 2024-08-07 | $44.10 | $44.27 | $43.66 | $43.86 | $43.10 | 17,223 |
| 2024-08-06 | $41.70 | $43.60 | $41.70 | $43.51 | $42.75 | 44,056 |
| 2024-08-05 | $42.30 | $42.30 | $41.23 | $41.69 | $40.96 | 37,329 |
| 2024-08-02 | $43.54 | $43.97 | $42.26 | $42.98 | $42.23 | 36,529 |
| 2024-08-01 | $44.23 | $44.61 | $43.92 | $44.31 | $43.54 | 14,071 |
| 2024-07-31 | $44.49 | $44.77 | $44.14 | $44.37 | $43.60 | 12,576 |
| 2024-07-30 | $44.11 | $44.42 | $43.97 | $44.08 | $43.31 | 38,145 |
| 2024-07-29 | $44.23 | $44.35 | $43.88 | $44.05 | $43.28 | 14,324 |
| 2024-07-26 | $43.76 | $44.35 | $43.76 | $44.12 | $43.35 | 22,860 |
| 2024-07-25 | $44.02 | $44.37 | $43.82 | $43.86 | $43.10 | 16,592 |
| 2024-07-24 | $45.41 | $45.42 | $44.01 | $44.12 | $43.35 | 21,638 |
| 2024-07-23 | $45.12 | $45.12 | $44.81 | $45.01 | $44.23 | 13,209 |
| 2024-07-22 | $44.35 | $45.28 | $44.35 | $45.20 | $44.41 | 33,368 |
| 2024-07-19 | $45.38 | $45.65 | $43.90 | $44.30 | $43.53 | 403,067 |
| 2024-07-18 | $45.45 | $46.07 | $45.45 | $45.65 | $44.86 | 45,130 |
| 2024-07-17 | $45.10 | $45.75 | $45.10 | $45.50 | $45.50 | 45,049 |
| 2024-07-16 | $45.12 | $45.67 | $45.12 | $45.34 | $45.34 | 45,232 |
| 2024-07-15 | $45.61 | $46.17 | $45.20 | $45.21 | $45.21 | 55,627 |
| 2024-07-12 | $45.14 | $45.95 | $45.14 | $45.81 | $45.81 | 11,548 |
| 2024-07-11 | $44.93 | $45.52 | $44.93 | $45.50 | $45.50 | 8,004 |
| 2024-07-10 | $44.94 | $45.05 | $44.67 | $44.93 | $44.93 | 22,173 |
| 2024-07-09 | $44.80 | $45.34 | $44.80 | $45.11 | $45.11 | 15,223 |
| 2024-07-08 | $46.15 | $46.36 | $44.79 | $45.09 | $45.09 | 78,023 |
| 2024-07-05 | $47.24 | $47.24 | $46.21 | $46.30 | $46.30 | 18,099 |
| 2024-07-03 | $46.00 | $47.34 | $46.00 | $47.16 | $47.16 | 8,918 |
| 2024-07-02 | $46.63 | $47.05 | $46.26 | $46.26 | $46.26 | 18,222 |
| 2024-07-01 | $47.54 | $47.55 | $46.66 | $46.89 | $46.89 | 16,397 |
| 2024-06-28 | $46.13 | $47.77 | $46.13 | $47.41 | $47.41 | 19,089 |
| 2024-06-27 | $46.08 | $46.45 | $46.00 | $46.18 | $46.18 | 21,746 |
| 2024-06-26 | $46.37 | $46.68 | $45.63 | $46.13 | $46.13 | 32,985 |
| 2024-06-25 | $46.20 | $46.83 | $46.17 | $46.30 | $46.30 | 10,620 |
| 2024-06-24 | $46.37 | $46.37 | $45.82 | $46.02 | $46.02 | 11,764 |
| 2024-06-21 | $44.76 | $46.36 | $44.76 | $46.31 | $46.31 | 29,371 |
| 2024-06-20 | $47.31 | $47.31 | $44.03 | $45.01 | $45.01 | 70,028 |
| 2024-06-18 | $47.19 | $47.60 | $47.19 | $47.51 | $47.51 | 17,392 |
| 2024-06-17 | $46.83 | $47.49 | $46.65 | $47.34 | $47.34 | 17,736 |
| 2024-06-14 | $47.34 | $47.47 | $46.83 | $46.83 | $46.83 | 14,650 |
| 2024-06-13 | $47.95 | $47.95 | $47.27 | $47.33 | $47.33 | 10,587 |
| 2024-06-12 | $47.75 | $48.00 | $47.36 | $47.83 | $47.83 | 16,596 |
| 2024-06-11 | $47.79 | $47.81 | $47.18 | $47.70 | $47.70 | 20,654 |
| 2024-06-10 | $47.33 | $48.00 | $47.33 | $47.85 | $47.85 | 16,883 |
| 2024-06-07 | $46.85 | $47.46 | $46.85 | $47.33 | $47.33 | 9,793 |
| 2024-06-06 | $46.99 | $47.43 | $46.76 | $47.18 | $47.18 | 39,904 |
| 2024-06-05 | $46.83 | $47.21 | $46.77 | $47.08 | $47.08 | 35,066 |
| 2024-06-04 | $46.61 | $46.93 | $46.38 | $46.82 | $46.82 | 35,330 |
| 2024-06-03 | $47.39 | $47.40 | $46.63 | $46.76 | $46.76 | 33,532 |
| 2024-05-31 | $46.81 | $47.37 | $45.80 | $47.29 | $47.29 | 31,667 |
| 2024-05-30 | $46.16 | $46.82 | $45.73 | $46.35 | $46.35 | 73,581 |
| 2024-05-29 | $46.73 | $46.73 | $46.27 | $46.28 | $46.28 | 80,819 |
| 2024-05-28 | $46.88 | $47.12 | $46.64 | $46.73 | $46.73 | 25,928 |
| 2024-05-24 | $46.53 | $47.03 | $46.37 | $46.70 | $46.70 | 22,541 |
| 2024-05-23 | $47.15 | $47.16 | $46.42 | $46.50 | $46.50 | 41,468 |
| 2024-05-22 | $47.69 | $47.95 | $47.05 | $47.14 | $47.14 | 86,377 |
| 2024-05-21 | $48.42 | $48.61 | $48.33 | $48.36 | $47.58 | 20,432 |
| 2024-05-20 | $48.54 | $48.61 | $48.30 | $48.55 | $47.77 | 41,267 |
| 2024-05-17 | $47.94 | $48.47 | $47.77 | $48.37 | $47.59 | 42,910 |
| 2024-05-16 | $47.45 | $47.87 | $47.45 | $47.68 | $46.91 | 34,713 |
| 2024-05-15 | $47.50 | $47.77 | $47.50 | $47.63 | $46.86 | 20,632 |
| 2024-05-14 | $47.14 | $47.47 | $47.01 | $47.43 | $46.67 | 60,259 |
| 2024-05-13 | $47.29 | $47.67 | $47.28 | $47.35 | $46.59 | 14,082 |
| 2024-05-10 | $47.36 | $47.36 | $47.15 | $47.28 | $46.52 | 47,871 |
| 2024-05-09 | $47.33 | $47.45 | $47.10 | $47.36 | $46.60 | 35,031 |
| 2024-05-08 | $46.62 | $47.14 | $46.57 | $47.14 | $46.38 | 40,749 |
| 2024-05-07 | $46.73 | $47.06 | $46.65 | $46.83 | $46.08 | 59,695 |
| 2024-05-06 | $46.10 | $46.62 | $46.05 | $46.46 | $45.71 | 22,176 |
| 2024-05-03 | $45.98 | $46.05 | $45.59 | $46.01 | $45.27 | 23,955 |
| 2024-05-02 | $45.03 | $45.72 | $44.99 | $45.66 | $44.93 | 30,279 |
| 2024-05-01 | $45.00 | $45.39 | $44.96 | $45.11 | $44.39 | 59,084 |
| 2024-04-30 | $45.89 | $45.93 | $45.08 | $45.08 | $44.36 | 35,143 |
| 2024-04-29 | $45.83 | $45.98 | $45.77 | $45.89 | $45.15 | 25,059 |
| 2024-04-26 | $45.83 | $46.03 | $45.61 | $45.83 | $45.09 | 27,424 |
| 2024-04-25 | $45.80 | $46.07 | $45.40 | $45.97 | $45.23 | 59,494 |
| 2024-04-24 | $45.75 | $46.02 | $45.69 | $45.98 | $45.24 | 24,411 |
| 2024-04-23 | $45.68 | $46.19 | $45.68 | $45.93 | $45.19 | 16,884 |
| 2024-04-22 | $45.66 | $45.94 | $45.26 | $45.75 | $45.01 | 31,921 |
| 2024-04-19 | $44.75 | $45.65 | $44.75 | $45.45 | $44.72 | 38,753 |
| 2024-04-18 | $44.24 | $44.84 | $44.24 | $44.73 | $44.01 | 22,834 |
| 2024-04-17 | $43.77 | $44.45 | $43.77 | $44.39 | $43.68 | 34,355 |
| 2024-04-16 | $44.05 | $44.19 | $43.58 | $43.77 | $43.07 | 26,105 |
| 2024-04-15 | $44.66 | $45.04 | $44.04 | $44.12 | $43.41 | 22,793 |
| 2024-04-12 | $45.61 | $46.12 | $44.59 | $44.59 | $44.59 | 31,795 |
| 2024-04-11 | $45.58 | $45.58 | $45.08 | $45.52 | $45.52 | 11,906 |
| 2024-04-10 | $45.67 | $45.86 | $45.50 | $45.60 | $45.60 | 12,436 |
| 2024-04-09 | $46.22 | $46.39 | $45.80 | $45.89 | $45.89 | 12,009 |
| 2024-04-08 | $46.56 | $46.59 | $46.12 | $46.27 | $46.27 | 28,381 |
| 2024-04-05 | $46.04 | $46.21 | $45.71 | $46.18 | $46.18 | 12,674 |
| 2024-04-04 | $46.40 | $46.79 | $46.02 | $46.09 | $46.09 | 20,364 |
| 2024-04-03 | $45.92 | $46.53 | $45.72 | $46.37 | $46.37 | 23,152 |
| 2024-04-02 | $45.70 | $46.02 | $45.70 | $45.99 | $45.99 | 11,966 |
| 2024-04-01 | $45.74 | $45.81 | $45.51 | $45.77 | $45.77 | 17,071 |
| 2024-03-28 | $45.34 | $45.93 | $45.34 | $45.78 | $45.78 | 14,712 |
| 2024-03-27 | $44.97 | $45.20 | $44.76 | $45.16 | $45.16 | 16,893 |
| 2024-03-26 | $44.76 | $44.76 | $44.56 | $44.64 | $44.64 | 16,531 |
| 2024-03-25 | $44.43 | $44.90 | $44.43 | $44.73 | $44.73 | 14,829 |
| 2024-03-22 | $44.84 | $45.00 | $44.49 | $44.52 | $44.52 | 11,226 |
| 2024-03-21 | $44.64 | $45.22 | $44.52 | $44.72 | $44.72 | 36,928 |
| 2024-03-20 | $44.53 | $44.96 | $44.25 | $44.78 | $44.78 | 17,116 |
| 2024-03-19 | $43.82 | $44.53 | $43.82 | $44.46 | $44.46 | 13,865 |
| 2024-03-18 | $43.94 | $44.04 | $43.73 | $43.97 | $43.97 | 12,103 |
| 2024-03-15 | $42.99 | $44.03 | $42.99 | $43.76 | $43.76 | 21,415 |
| 2024-03-14 | $43.98 | $44.30 | $43.15 | $43.21 | $43.21 | 12,857 |
| 2024-03-13 | $44.06 | $44.39 | $44.00 | $44.02 | $44.02 | 14,688 |
| 2024-03-12 | $43.65 | $43.85 | $43.65 | $43.78 | $43.78 | 15,306 |
| 2024-03-11 | $43.12 | $43.69 | $43.12 | $43.62 | $43.62 | 6,434 |
| 2024-03-08 | $43.66 | $43.80 | $43.31 | $43.31 | $43.31 | 13,049 |
| 2024-03-07 | $43.62 | $43.73 | $43.40 | $43.62 | $43.62 | 14,197 |
| 2024-03-06 | $43.44 | $43.82 | $43.44 | $43.56 | $43.56 | 22,755 |
| 2024-03-05 | $42.61 | $43.46 | $42.61 | $43.12 | $43.12 | 37,922 |
| 2024-03-04 | $42.99 | $43.15 | $42.84 | $42.89 | $42.89 | 14,469 |
| 2024-03-01 | $42.28 | $43.15 | $42.28 | $42.81 | $42.81 | 34,390 |
| 2024-02-29 | $42.20 | $42.64 | $42.01 | $42.15 | $42.15 | 51,435 |
| 2024-02-28 | $42.24 | $42.56 | $41.76 | $41.87 | $41.87 | 39,508 |
| 2024-02-27 | $42.23 | $42.62 | $42.23 | $42.33 | $42.33 | 25,204 |
| 2024-02-26 | $42.14 | $42.60 | $42.14 | $42.22 | $42.22 | 56,570 |
| 2024-02-23 | $42.53 | $42.88 | $42.45 | $42.48 | $42.48 | 15,911 |
| 2024-02-22 | $41.82 | $42.76 | $41.82 | $42.63 | $42.63 | 12,143 |
| 2024-02-21 | $41.57 | $42.20 | $41.57 | $42.04 | $42.04 | 16,071 |
| 2024-02-20 | $41.96 | $42.27 | $41.91 | $42.20 | $41.44 | 35,869 |
| 2024-02-16 | $41.56 | $42.12 | $41.48 | $41.97 | $41.22 | 28,453 |
| 2024-02-15 | $40.38 | $41.74 | $40.38 | $41.57 | $40.82 | 26,234 |
| 2024-02-14 | $40.56 | $40.85 | $40.46 | $40.49 | $39.76 | 17,278 |
| 2024-02-13 | $41.03 | $41.03 | $40.51 | $40.56 | $39.83 | 20,502 |
| 2024-02-12 | $40.56 | $41.25 | $40.56 | $41.09 | $40.35 | 30,353 |
| 2024-02-09 | $40.21 | $40.55 | $40.21 | $40.36 | $39.63 | 16,141 |
| 2024-02-08 | $40.03 | $40.43 | $40.00 | $40.34 | $39.61 | 21,454 |
| 2024-02-07 | $39.97 | $40.36 | $39.93 | $40.12 | $39.40 | 24,190 |
| 2024-02-06 | $40.26 | $40.47 | $40.13 | $40.17 | $39.45 | 22,356 |
| 2024-02-05 | $40.31 | $40.65 | $40.04 | $40.43 | $39.70 | 24,340 |
| 2024-02-02 | $41.07 | $41.07 | $40.49 | $40.67 | $39.94 | 31,009 |
| 2024-02-01 | $41.20 | $41.72 | $40.69 | $41.11 | $40.37 | 18,867 |
| 2024-01-31 | $41.56 | $41.75 | $41.03 | $41.09 | $40.35 | 34,023 |
| 2024-01-30 | $41.47 | $41.73 | $41.39 | $41.68 | $40.93 | 33,222 |
| 2024-01-29 | $41.15 | $41.64 | $40.86 | $41.63 | $40.88 | 28,034 |
| 2024-01-26 | $40.60 | $41.26 | $40.59 | $41.19 | $40.45 | 82,930 |
| 2024-01-25 | $40.03 | $40.62 | $39.97 | $40.50 | $39.77 | 90,037 |
| 2024-01-24 | $39.81 | $40.32 | $39.81 | $40.10 | $39.38 | 40,408 |
| 2024-01-23 | $39.66 | $40.04 | $39.66 | $39.85 | $39.13 | 18,052 |
| 2024-01-22 | $39.40 | $40.29 | $39.29 | $39.75 | $39.04 | 29,442 |
| 2024-01-19 | $39.76 | $40.08 | $39.05 | $39.17 | $39.17 | 357,154 |
| 2024-01-18 | $39.63 | $39.92 | $39.61 | $39.81 | $39.81 | 80,658 |
| 2024-01-17 | $39.57 | $40.47 | $39.57 | $39.60 | $39.60 | 88,470 |
| 2024-01-16 | $40.21 | $40.76 | $40.15 | $40.32 | $40.32 | 69,851 |
| 2024-01-12 | $40.29 | $40.53 | $39.83 | $40.49 | $40.49 | 33,977 |
| 2024-01-11 | $39.90 | $40.09 | $39.76 | $39.84 | $39.84 | 46,956 |
| 2024-01-10 | $39.65 | $40.19 | $39.65 | $40.10 | $40.10 | 23,986 |
| 2024-01-09 | $39.66 | $39.92 | $39.53 | $39.74 | $39.74 | 42,402 |
| 2024-01-08 | $39.63 | $39.96 | $39.48 | $39.82 | $39.82 | 42,466 |
| 2024-01-05 | $39.77 | $40.22 | $39.77 | $39.85 | $39.85 | 33,557 |
| 2024-01-04 | $40.10 | $40.63 | $39.91 | $39.91 | $39.91 | 64,843 |
| 2024-01-03 | $39.48 | $40.67 | $39.48 | $40.26 | $40.26 | 174,967 |
| 2024-01-02 | $40.42 | $40.42 | $39.67 | $39.88 | $39.88 | 86,045 |
| 2023-12-29 | $39.78 | $40.25 | $39.78 | $40.09 | $40.09 | 24,273 |
| 2023-12-28 | $39.25 | $40.16 | $39.25 | $40.05 | $40.05 | 47,792 |
| 2023-12-27 | $39.91 | $40.53 | $39.60 | $39.61 | $39.61 | 82,658 |
| 2023-12-26 | $38.85 | $40.86 | $38.85 | $40.02 | $40.02 | 249,774 |
| 2023-12-22 | $37.80 | $38.25 | $37.40 | $37.55 | $37.55 | 20,224 |
| 2023-12-21 | $37.60 | $38.07 | $37.60 | $37.67 | $37.67 | 21,136 |
| 2023-12-20 | $38.00 | $38.14 | $37.60 | $37.70 | $37.70 | 44,834 |
| 2023-12-19 | $37.17 | $38.08 | $37.17 | $37.89 | $37.89 | 58,309 |
| 2023-12-18 | $37.30 | $37.58 | $37.01 | $37.13 | $37.13 | 29,749 |
| 2023-12-15 | $37.66 | $37.70 | $37.04 | $37.04 | $37.04 | 22,803 |
| 2023-12-14 | $37.49 | $37.85 | $37.11 | $37.57 | $37.57 | 33,748 |
| 2023-12-13 | $36.16 | $37.21 | $36.09 | $37.01 | $37.01 | 30,357 |
| 2023-12-12 | $36.88 | $37.27 | $36.14 | $36.32 | $36.32 | 17,022 |
| 2023-12-11 | $37.80 | $37.97 | $36.93 | $37.15 | $37.15 | 22,178 |
| 2023-12-08 | $37.93 | $37.93 | $37.54 | $37.68 | $37.68 | 16,870 |
| 2023-12-07 | $38.09 | $38.73 | $37.93 | $37.99 | $37.99 | 40,535 |
| 2023-12-06 | $38.37 | $38.75 | $37.67 | $38.03 | $38.03 | 84,476 |
| 2023-12-05 | $38.73 | $38.76 | $38.35 | $38.49 | $38.49 | 108,160 |
| 2023-12-04 | $38.54 | $38.84 | $38.41 | $38.73 | $38.73 | 47,490 |
| 2023-12-01 | $38.48 | $38.95 | $38.38 | $38.89 | $38.89 | 52,875 |
| 2023-11-30 | $38.02 | $38.60 | $37.97 | $38.34 | $38.34 | 79,273 |
| 2023-11-29 | $36.94 | $37.70 | $36.94 | $37.70 | $37.70 | 65,958 |
| 2023-11-28 | $36.62 | $36.96 | $36.46 | $36.85 | $36.85 | 75,974 |
| 2023-11-27 | $36.50 | $36.71 | $36.35 | $36.50 | $36.50 | 31,770 |
| 2023-11-24 | $36.27 | $36.98 | $36.27 | $36.71 | $36.71 | 12,353 |
| 2023-11-22 | $35.84 | $36.43 | $35.70 | $36.38 | $36.38 | 23,920 |
| 2023-11-21 | $36.03 | $36.52 | $36.00 | $36.29 | $36.29 | 22,830 |
| 2023-11-20 | $37.01 | $37.20 | $36.90 | $36.94 | $36.17 | 30,700 |
| 2023-11-17 | $36.56 | $37.34 | $36.56 | $37.01 | $36.24 | 22,588 |
| 2023-11-16 | $36.74 | $37.38 | $36.32 | $36.42 | $35.66 | 47,947 |
| 2023-11-15 | $37.26 | $37.50 | $36.72 | $36.80 | $36.04 | 25,796 |
| 2023-11-14 | $36.89 | $37.14 | $36.60 | $37.03 | $36.26 | 56,329 |
| 2023-11-13 | $35.88 | $36.37 | $35.88 | $36.34 | $35.58 | 21,228 |
| 2023-11-10 | $35.73 | $36.07 | $35.71 | $35.71 | $34.97 | 26,700 |
| 2023-11-09 | $35.42 | $35.73 | $35.37 | $35.49 | $34.75 | 74,211 |
| 2023-11-08 | $35.75 | $35.80 | $35.17 | $35.19 | $34.46 | 94,559 |
| 2023-11-07 | $36.08 | $36.08 | $35.73 | $35.94 | $35.19 | 81,716 |
| 2023-11-06 | $36.56 | $36.97 | $36.32 | $36.38 | $35.62 | 23,434 |
| 2023-11-03 | $36.59 | $37.00 | $36.40 | $36.67 | $35.91 | 26,121 |
| 2023-11-02 | $35.03 | $36.68 | $35.03 | $36.40 | $35.64 | 177,894 |
| 2023-11-01 | $34.35 | $35.30 | $34.22 | $35.09 | $34.36 | 29,560 |
| 2023-10-31 | $34.14 | $34.95 | $34.10 | $34.43 | $33.71 | 37,501 |
| 2023-10-30 | $33.92 | $34.45 | $33.83 | $34.17 | $33.46 | 43,380 |
| 2023-10-27 | $34.61 | $35.00 | $34.02 | $34.16 | $33.45 | 87,396 |
| 2023-10-26 | $34.98 | $35.12 | $34.47 | $34.72 | $34.72 | 46,753 |
| 2023-10-25 | $34.70 | $35.27 | $34.51 | $35.03 | $35.03 | 56,714 |
| 2023-10-24 | $34.76 | $35.30 | $34.64 | $34.69 | $34.69 | 30,790 |
| 2023-10-23 | $35.03 | $35.21 | $34.16 | $34.77 | $34.77 | 21,212 |
| 2023-10-20 | $35.94 | $35.94 | $35.21 | $35.24 | $35.24 | 33,079 |
| 2023-10-19 | $35.97 | $36.34 | $35.68 | $35.86 | $35.86 | 34,408 |
| 2023-10-18 | $36.34 | $36.50 | $35.98 | $36.02 | $36.02 | 27,799 |
| 2023-10-17 | $36.47 | $37.00 | $36.29 | $36.34 | $36.34 | 19,884 |
| 2023-10-16 | $36.38 | $36.68 | $36.25 | $36.56 | $36.56 | 31,685 |
| 2023-10-13 | $36.10 | $36.47 | $36.07 | $36.27 | $36.27 | 11,120 |
| 2023-10-12 | $36.13 | $36.13 | $35.41 | $35.83 | $35.83 | 11,579 |
| 2023-10-11 | $35.68 | $36.17 | $35.68 | $35.91 | $35.91 | 18,341 |
| 2023-10-10 | $35.39 | $35.88 | $34.68 | $35.61 | $35.61 | 19,658 |
| 2023-10-09 | $34.79 | $35.38 | $34.46 | $35.30 | $35.30 | 26,179 |
| 2023-10-06 | $34.00 | $34.42 | $33.52 | $34.19 | $34.19 | 28,189 |
| 2023-10-05 | $33.23 | $33.87 | $33.23 | $33.82 | $33.82 | 32,100 |
| 2023-10-04 | $33.80 | $33.80 | $33.11 | $33.40 | $33.40 | 19,796 |
| 2023-10-03 | $34.58 | $34.58 | $33.65 | $33.90 | $33.90 | 53,929 |
| 2023-10-02 | $35.13 | $35.28 | $34.48 | $34.63 | $34.63 | 65,241 |
| 2023-09-29 | $35.68 | $35.80 | $35.21 | $35.23 | $35.23 | 25,270 |
| 2023-09-28 | $36.01 | $36.02 | $35.63 | $35.68 | $35.68 | 54,795 |
| 2023-09-27 | $36.31 | $36.51 | $36.01 | $36.11 | $36.11 | 65,985 |
| 2023-09-26 | $36.72 | $36.72 | $36.14 | $36.15 | $36.15 | 36,012 |
| 2023-09-25 | $36.48 | $37.23 | $36.47 | $36.85 | $36.85 | 26,005 |
| 2023-09-22 | $36.67 | $37.06 | $36.33 | $36.46 | $36.46 | 17,550 |
| 2023-09-21 | $36.57 | $36.75 | $36.49 | $36.49 | $36.49 | 44,602 |
| 2023-09-20 | $36.68 | $37.43 | $36.64 | $36.75 | $36.75 | 68,753 |
| 2023-09-19 | $36.83 | $36.97 | $36.58 | $36.84 | $36.84 | 28,913 |
| 2023-09-18 | $36.38 | $36.59 | $36.18 | $36.56 | $36.56 | 7,683 |
| 2023-09-15 | $36.43 | $36.67 | $36.18 | $36.18 | $36.18 | 21,933 |
| 2023-09-14 | $36.13 | $36.54 | $35.98 | $36.54 | $36.54 | 20,333 |
| 2023-09-13 | $35.78 | $35.97 | $35.54 | $35.86 | $35.86 | 19,222 |
| 2023-09-12 | $35.34 | $35.94 | $35.34 | $35.69 | $35.69 | 14,922 |
| 2023-09-11 | $35.64 | $35.67 | $35.09 | $35.28 | $35.28 | 15,624 |
| 2023-09-08 | $35.58 | $35.68 | $35.40 | $35.40 | $35.40 | 19,078 |
| 2023-09-07 | $35.12 | $35.53 | $35.11 | $35.41 | $35.41 | 28,435 |
| 2023-09-06 | $36.40 | $36.40 | $35.10 | $35.10 | $35.10 | 53,259 |
| 2023-09-05 | $36.89 | $37.07 | $36.43 | $36.43 | $36.43 | 22,706 |
| 2023-09-01 | $36.81 | $37.14 | $36.53 | $36.62 | $36.62 | 26,502 |
| 2023-08-31 | $37.35 | $37.36 | $36.62 | $36.62 | $36.62 | 44,982 |
| 2023-08-30 | $36.65 | $37.12 | $36.65 | $36.89 | $36.89 | 21,145 |
| 2023-08-29 | $36.60 | $36.84 | $36.42 | $36.76 | $36.76 | 20,189 |
| 2023-08-28 | $36.30 | $36.51 | $36.30 | $36.42 | $36.42 | 23,126 |
| 2023-08-25 | $35.90 | $36.22 | $35.78 | $36.13 | $36.13 | 17,740 |
| 2023-08-24 | $36.03 | $36.19 | $35.71 | $35.75 | $35.75 | 23,189 |
| 2023-08-23 | $36.04 | $36.23 | $35.73 | $36.00 | $36.00 | 25,889 |
| 2023-08-22 | $37.31 | $37.49 | $37.03 | $37.05 | $36.27 | 21,991 |
| 2023-08-21 | $37.37 | $37.47 | $37.06 | $37.28 | $36.50 | 33,658 |
| 2023-08-18 | $36.58 | $37.26 | $36.58 | $37.17 | $36.39 | 71,212 |
| 2023-08-17 | $36.77 | $37.18 | $36.77 | $36.81 | $36.04 | 21,163 |
| 2023-08-16 | $37.22 | $37.24 | $36.53 | $36.60 | $35.83 | 32,365 |
| 2023-08-15 | $37.61 | $37.65 | $37.10 | $37.18 | $37.18 | 24,723 |
| 2023-08-14 | $38.16 | $38.29 | $37.86 | $37.87 | $37.87 | 18,771 |
| 2023-08-11 | $37.28 | $38.21 | $37.28 | $38.16 | $38.16 | 18,267 |
| 2023-08-10 | $37.19 | $37.89 | $37.19 | $37.48 | $37.48 | 17,500 |
| 2023-08-09 | $37.00 | $37.61 | $37.00 | $37.28 | $37.28 | 24,744 |
| 2023-08-08 | $36.84 | $37.26 | $36.50 | $37.04 | $37.04 | 23,996 |
| 2023-08-07 | $36.59 | $37.42 | $36.59 | $36.96 | $36.96 | 34,531 |
| 2023-08-04 | $36.60 | $37.11 | $36.41 | $36.41 | $36.41 | 37,199 |
| 2023-08-03 | $36.33 | $36.69 | $36.33 | $36.42 | $36.42 | 26,423 |
| 2023-08-02 | $37.05 | $37.05 | $36.30 | $36.44 | $36.44 | 32,019 |
| 2023-08-01 | $37.40 | $37.42 | $36.87 | $37.19 | $37.19 | 30,292 |
| 2023-07-31 | $36.86 | $37.75 | $36.86 | $37.57 | $37.57 | 26,736 |
| 2023-07-28 | $36.48 | $36.95 | $36.48 | $36.87 | $36.87 | 51,200 |
| 2023-07-27 | $36.93 | $36.99 | $36.40 | $36.40 | $36.40 | 42,338 |
| 2023-07-26 | $36.50 | $36.96 | $36.50 | $36.73 | $36.73 | 88,644 |
| 2023-07-25 | $36.60 | $36.75 | $36.31 | $36.44 | $36.44 | 45,688 |
| 2023-07-24 | $36.00 | $36.63 | $36.00 | $36.45 | $36.45 | 63,009 |
| 2023-07-21 | $36.08 | $36.25 | $35.68 | $35.68 | $35.68 | 429,074 |
| 2023-07-20 | $35.66 | $36.00 | $35.66 | $35.93 | $35.93 | 70,507 |
| 2023-07-19 | $35.55 | $35.71 | $35.47 | $35.60 | $35.60 | 36,121 |
| 2023-07-18 | $34.75 | $35.62 | $34.75 | $35.34 | $35.34 | 53,037 |
| 2023-07-17 | $34.81 | $35.08 | $34.76 | $34.88 | $34.88 | 88,170 |
| 2023-07-14 | $35.96 | $35.96 | $35.04 | $35.04 | $35.04 | 35,854 |
| 2023-07-13 | $35.82 | $36.00 | $35.82 | $35.90 | $35.90 | 37,093 |
| 2023-07-12 | $35.48 | $35.76 | $35.17 | $35.68 | $35.68 | 38,697 |
| 2023-07-11 | $34.75 | $35.25 | $34.75 | $35.21 | $35.21 | 23,303 |
| 2023-07-10 | $34.62 | $34.95 | $34.62 | $34.75 | $34.75 | 15,137 |
| 2023-07-07 | $34.08 | $34.77 | $33.64 | $34.57 | $34.57 | 11,679 |
| 2023-07-06 | $34.57 | $34.57 | $34.00 | $34.22 | $34.22 | 20,851 |
| 2023-07-05 | $35.19 | $35.19 | $34.71 | $34.74 | $34.74 | 37,691 |
| 2023-07-03 | $34.80 | $35.25 | $34.80 | $35.02 | $35.02 | 22,231 |
| 2023-06-30 | $34.64 | $35.00 | $34.63 | $34.67 | $34.67 | 51,331 |
| 2023-06-29 | $34.08 | $34.44 | $34.08 | $34.44 | $34.44 | 14,667 |
| 2023-06-28 | $33.28 | $33.93 | $33.28 | $33.93 | $33.93 | 16,130 |
| 2023-06-27 | $33.05 | $33.29 | $33.01 | $33.23 | $33.23 | 12,572 |
| 2023-06-26 | $32.28 | $33.13 | $32.28 | $32.95 | $32.95 | 64,610 |
| 2023-06-23 | $32.46 | $32.79 | $32.34 | $32.44 | $32.44 | 25,938 |
| 2023-06-22 | $33.22 | $33.28 | $32.77 | $32.83 | $32.83 | 14,922 |
| 2023-06-21 | $33.32 | $33.86 | $33.23 | $33.27 | $33.27 | 30,810 |
| 2023-06-20 | $33.87 | $34.06 | $33.52 | $33.57 | $33.57 | 33,036 |
| 2023-06-16 | $34.05 | $34.28 | $33.86 | $34.07 | $34.07 | 23,777 |
| 2023-06-15 | $33.47 | $34.09 | $33.36 | $33.90 | $33.90 | 26,594 |
| 2023-06-14 | $33.40 | $33.69 | $32.83 | $33.38 | $33.38 | 32,755 |
| 2023-06-13 | $33.28 | $33.85 | $33.05 | $33.24 | $33.24 | 25,787 |
| 2023-06-12 | $33.16 | $33.59 | $32.91 | $33.25 | $33.25 | 13,283 |
| 2023-06-09 | $34.62 | $34.62 | $33.35 | $33.35 | $33.35 | 34,081 |
| 2023-06-08 | $33.97 | $34.59 | $33.76 | $34.54 | $34.54 | 60,325 |
| 2023-06-07 | $33.38 | $34.08 | $33.38 | $33.93 | $33.93 | 63,415 |
| 2023-06-06 | $32.83 | $33.32 | $32.83 | $33.30 | $33.30 | 22,246 |
| 2023-06-05 | $33.46 | $33.47 | $32.92 | $33.03 | $33.03 | 32,973 |
| 2023-06-02 | $32.49 | $33.20 | $31.83 | $32.99 | $32.99 | 60,181 |
| 2023-06-01 | $31.15 | $31.99 | $31.15 | $31.97 | $31.97 | 42,881 |
| 2023-05-31 | $31.53 | $31.65 | $31.17 | $31.33 | $31.33 | 34,369 |
| 2023-05-30 | $31.63 | $31.73 | $31.37 | $31.73 | $31.73 | 11,161 |
| 2023-05-26 | $32.01 | $32.18 | $31.88 | $31.94 | $31.94 | 15,232 |
| 2023-05-25 | $32.14 | $32.29 | $31.71 | $31.88 | $31.88 | 22,229 |
| 2023-05-24 | $33.19 | $33.19 | $32.43 | $32.45 | $32.45 | 32,118 |
| 2023-05-23 | $33.01 | $33.13 | $32.71 | $32.81 | $32.81 | 25,573 |
| 2023-05-22 | $33.11 | $33.12 | $32.86 | $32.93 | $32.93 | 22,299 |
| 2023-05-19 | $34.25 | $34.25 | $33.65 | $33.80 | $33.16 | 44,861 |
| 2023-05-18 | $32.80 | $33.72 | $32.61 | $33.65 | $33.01 | 40,966 |
| 2023-05-17 | $32.68 | $32.89 | $32.22 | $32.86 | $32.23 | 16,469 |
| 2023-05-16 | $33.19 | $33.19 | $32.49 | $32.52 | $31.90 | 21,579 |
| 2023-05-15 | $32.08 | $33.31 | $32.08 | $33.31 | $32.67 | 53,701 |
| 2023-05-12 | $31.62 | $32.04 | $31.62 | $31.68 | $31.68 | 24,110 |
| 2023-05-11 | $31.49 | $31.65 | $31.41 | $31.51 | $31.51 | 19,738 |
| 2023-05-10 | $31.94 | $32.11 | $31.59 | $31.84 | $31.84 | 21,037 |
| 2023-05-09 | $31.41 | $32.25 | $31.41 | $31.89 | $31.89 | 20,457 |
| 2023-05-08 | $32.35 | $32.35 | $31.47 | $31.68 | $31.68 | 16,233 |
| 2023-05-05 | $31.40 | $32.11 | $31.40 | $31.91 | $31.91 | 40,190 |
| 2023-05-04 | $31.48 | $31.48 | $30.70 | $30.90 | $30.90 | 24,093 |
| 2023-05-03 | $31.33 | $31.91 | $31.33 | $31.51 | $31.51 | 44,091 |
| 2023-05-02 | $32.63 | $32.63 | $31.25 | $31.67 | $31.67 | 49,131 |
| 2023-05-01 | $32.82 | $33.28 | $32.82 | $32.90 | $32.90 | 10,655 |
| 2023-04-28 | $32.68 | $33.16 | $32.59 | $33.01 | $33.01 | 28,355 |
| 2023-04-27 | $32.08 | $32.70 | $32.01 | $32.58 | $32.58 | 26,793 |
| 2023-04-26 | $32.25 | $32.91 | $31.89 | $32.07 | $32.07 | 23,432 |
| 2023-04-25 | $33.04 | $33.04 | $32.41 | $32.41 | $32.41 | 18,229 |
| 2023-04-24 | $33.02 | $33.32 | $32.98 | $33.26 | $33.26 | 21,136 |
| 2023-04-21 | $32.85 | $33.09 | $32.81 | $33.03 | $33.03 | 11,607 |
| 2023-04-20 | $32.73 | $32.87 | $32.55 | $32.82 | $32.82 | 18,309 |
| 2023-04-19 | $33.29 | $33.31 | $33.00 | $33.05 | $33.05 | 10,707 |
| 2023-04-18 | $33.80 | $33.84 | $33.42 | $33.56 | $33.56 | 18,759 |
| 2023-04-17 | $33.87 | $34.15 | $33.59 | $33.74 | $33.74 | 24,696 |
| 2023-04-14 | $34.02 | $34.08 | $33.75 | $34.08 | $34.08 | 11,434 |
| 2023-04-13 | $33.78 | $34.06 | $33.78 | $34.03 | $34.03 | 8,851 |
| 2023-04-12 | $33.76 | $34.01 | $33.75 | $33.77 | $33.77 | 50,664 |
| 2023-04-11 | $32.79 | $33.63 | $32.79 | $33.58 | $33.58 | 46,283 |
| 2023-04-10 | $32.72 | $33.25 | $32.66 | $32.72 | $32.72 | 16,018 |
| 2023-04-06 | $33.16 | $33.16 | $32.67 | $32.67 | $32.67 | 17,625 |
| 2023-04-05 | $32.74 | $33.05 | $32.55 | $32.98 | $32.98 | 32,561 |
| 2023-04-04 | $33.23 | $33.27 | $32.42 | $32.66 | $32.66 | 31,748 |
| 2023-04-03 | $32.88 | $33.58 | $32.88 | $33.27 | $33.27 | 26,378 |
| 2023-03-31 | $32.44 | $32.59 | $32.23 | $32.37 | $32.37 | 42,597 |
| 2023-03-30 | $32.25 | $32.31 | $32.07 | $32.24 | $32.24 | 20,272 |
| 2023-03-29 | $31.79 | $32.05 | $31.63 | $32.00 | $32.00 | 27,295 |
| 2023-03-28 | $30.99 | $31.54 | $30.99 | $31.43 | $31.43 | 23,901 |
| 2023-03-27 | $30.59 | $31.11 | $30.45 | $31.00 | $31.00 | 31,453 |
| 2023-03-24 | $29.53 | $30.28 | $29.22 | $30.05 | $30.05 | 29,492 |
| 2023-03-23 | $30.89 | $31.10 | $29.79 | $29.95 | $29.95 | 22,991 |
| 2023-03-22 | $31.54 | $31.65 | $30.70 | $30.70 | $30.70 | 35,856 |
| 2023-03-21 | $31.00 | $31.75 | $31.00 | $31.52 | $31.52 | 20,273 |
| 2023-03-20 | $30.69 | $31.37 | $30.63 | $30.68 | $30.68 | 39,068 |
| 2023-03-17 | $30.87 | $30.87 | $30.02 | $30.59 | $30.59 | 16,882 |
| 2023-03-16 | $29.89 | $31.12 | $29.49 | $31.12 | $31.12 | 44,302 |
| 2023-03-15 | $31.61 | $31.61 | $30.14 | $30.46 | $30.46 | 51,898 |
| 2023-03-14 | $32.05 | $33.16 | $31.98 | $32.41 | $32.41 | 38,263 |
| 2023-03-13 | $31.81 | $32.62 | $31.36 | $31.96 | $31.96 | 29,513 |
| 2023-03-10 | $33.65 | $33.66 | $32.51 | $32.54 | $32.54 | 61,509 |
| 2023-03-09 | $34.11 | $34.48 | $33.61 | $33.62 | $33.62 | 27,544 |
| 2023-03-08 | $34.47 | $34.76 | $33.99 | $34.27 | $34.27 | 19,554 |
| 2023-03-07 | $35.12 | $35.12 | $34.49 | $34.61 | $34.61 | 33,640 |
| 2023-03-06 | $35.30 | $35.56 | $35.10 | $35.10 | $35.10 | 21,718 |
| 2023-03-03 | $34.66 | $35.53 | $34.66 | $35.21 | $35.21 | 15,822 |
| 2023-03-02 | $34.27 | $34.95 | $34.17 | $34.73 | $34.73 | 46,830 |
| 2023-03-01 | $34.15 | $34.74 | $34.14 | $34.42 | $34.42 | 41,253 |
| 2023-02-28 | $34.89 | $34.97 | $34.25 | $34.35 | $34.35 | 35,511 |
| 2023-02-27 | $34.62 | $34.92 | $34.49 | $34.68 | $34.68 | 35,123 |
| 2023-02-24 | $34.63 | $34.70 | $34.34 | $34.49 | $34.49 | 45,766 |
| 2023-02-23 | $35.00 | $35.40 | $34.65 | $34.93 | $34.93 | 70,661 |
| 2023-02-22 | $34.84 | $35.30 | $34.48 | $34.84 | $34.84 | 63,384 |
| 2023-02-21 | $35.51 | $35.53 | $34.81 | $35.02 | $35.02 | 60,382 |
| 2023-02-17 | $36.09 | $36.09 | $35.34 | $35.53 | $35.53 | 96,152 |
| 2023-02-16 | $36.97 | $37.20 | $36.61 | $36.98 | $36.34 | 54,419 |
| 2023-02-15 | $36.76 | $36.93 | $36.41 | $36.85 | $36.21 | 47,493 |
| 2023-02-14 | $36.20 | $36.94 | $36.20 | $36.93 | $36.29 | 79,677 |
| 2023-02-13 | $35.72 | $36.50 | $35.72 | $36.19 | $35.56 | 24,658 |
| 2023-02-10 | $35.25 | $35.92 | $35.24 | $35.79 | $35.17 | 20,857 |
| 2023-02-09 | $35.36 | $35.89 | $34.93 | $35.06 | $34.45 | 39,327 |
| 2023-02-08 | $35.28 | $35.57 | $35.15 | $35.43 | $34.81 | 39,337 |
| 2023-02-07 | $35.62 | $35.67 | $35.15 | $35.36 | $34.74 | 67,009 |
| 2023-02-06 | $35.86 | $36.09 | $35.61 | $35.65 | $35.03 | 50,567 |
| 2023-02-03 | $36.34 | $36.95 | $36.04 | $36.04 | $35.41 | 19,519 |
| 2023-02-02 | $35.87 | $36.46 | $35.87 | $36.25 | $35.62 | 33,710 |
| 2023-02-01 | $35.97 | $36.35 | $35.33 | $35.93 | $35.30 | 34,137 |
| 2023-01-31 | $35.49 | $35.96 | $35.34 | $35.96 | $35.33 | 32,534 |
| 2023-01-30 | $36.24 | $36.31 | $35.47 | $35.63 | $35.01 | 53,582 |
| 2023-01-27 | $36.32 | $36.60 | $36.14 | $36.24 | $35.61 | 29,078 |
| 2023-01-26 | $36.44 | $36.56 | $36.07 | $36.27 | $35.64 | 34,535 |
| 2023-01-25 | $36.08 | $36.14 | $35.10 | $36.12 | $35.49 | 37,485 |
| 2023-01-24 | $36.06 | $36.40 | $35.84 | $36.35 | $35.72 | 83,343 |
| 2023-01-23 | $35.61 | $36.37 | $35.40 | $36.28 | $35.65 | 71,438 |
| 2023-01-20 | $35.16 | $35.50 | $35.06 | $35.41 | $34.79 | 372,447 |
| 2023-01-19 | $34.52 | $35.30 | $34.52 | $35.00 | $34.39 | 75,988 |
| 2023-01-18 | $35.68 | $35.97 | $34.67 | $34.72 | $34.12 | 72,759 |
| 2023-01-17 | $35.89 | $35.99 | $35.40 | $35.59 | $34.97 | 77,991 |
| 2023-01-13 | $35.56 | $35.77 | $35.31 | $35.72 | $35.72 | 86,923 |
| 2023-01-12 | $35.19 | $35.67 | $34.96 | $35.45 | $35.45 | 47,570 |
| 2023-01-11 | $34.57 | $34.94 | $34.57 | $34.92 | $34.92 | 53,966 |
| 2023-01-10 | $34.26 | $34.45 | $33.87 | $34.31 | $34.31 | 34,704 |
| 2023-01-09 | $34.17 | $34.48 | $34.04 | $34.06 | $34.06 | 25,783 |
| 2023-01-06 | $32.62 | $33.73 | $32.62 | $33.72 | $33.72 | 52,259 |
| 2023-01-05 | $32.26 | $32.46 | $32.05 | $32.29 | $32.29 | 81,456 |
| 2023-01-04 | $31.70 | $32.55 | $31.70 | $32.38 | $32.38 | 60,876 |
| 2023-01-03 | $33.25 | $33.43 | $32.02 | $32.31 | $32.31 | 98,033 |
| 2022-12-30 | $33.23 | $33.47 | $33.01 | $33.36 | $33.36 | 43,776 |
| 2022-12-29 | $32.54 | $33.56 | $32.54 | $33.30 | $33.30 | 68,412 |
| 2022-12-28 | $33.70 | $34.04 | $32.57 | $32.57 | $32.57 | 50,623 |
| 2022-12-27 | $33.46 | $33.95 | $33.30 | $33.75 | $33.75 | 57,616 |
| 2022-12-23 | $32.41 | $33.41 | $32.41 | $33.41 | $33.41 | 50,626 |
| 2022-12-22 | $32.68 | $33.09 | $31.63 | $32.31 | $32.31 | 49,204 |
| 2022-12-21 | $32.17 | $32.93 | $32.10 | $32.89 | $32.89 | 88,900 |
| 2022-12-20 | $31.76 | $33.11 | $31.62 | $31.74 | $31.74 | 126,122 |
| 2022-12-19 | $32.91 | $33.04 | $31.76 | $31.93 | $31.93 | 67,068 |
| 2022-12-16 | $33.01 | $33.46 | $32.37 | $32.95 | $32.95 | 49,072 |
| 2022-12-15 | $33.88 | $33.88 | $33.14 | $33.64 | $33.64 | 39,492 |
| 2022-12-14 | $34.09 | $34.50 | $33.78 | $34.30 | $34.30 | 56,746 |
| 2022-12-13 | $33.97 | $34.06 | $33.53 | $33.82 | $33.82 | 66,277 |
| 2022-12-12 | $32.03 | $33.31 | $32.03 | $33.22 | $33.22 | 67,747 |
| 2022-12-09 | $32.49 | $33.06 | $32.13 | $32.13 | $32.13 | 62,692 |
| 2022-12-08 | $33.05 | $33.44 | $32.72 | $32.79 | $32.79 | 59,157 |
| 2022-12-07 | $33.35 | $33.57 | $32.73 | $32.78 | $32.78 | 74,287 |
| 2022-12-06 | $34.26 | $34.70 | $33.14 | $33.34 | $33.34 | 99,688 |
| 2022-12-05 | $35.38 | $35.45 | $34.31 | $34.52 | $34.52 | 33,044 |
| 2022-12-02 | $35.25 | $35.67 | $35.21 | $35.44 | $35.44 | 55,625 |
| 2022-12-01 | $36.14 | $36.28 | $35.43 | $35.51 | $35.51 | 41,133 |
| 2022-11-30 | $36.27 | $36.38 | $35.22 | $35.77 | $35.77 | 83,362 |
| 2022-11-29 | $35.23 | $35.92 | $35.18 | $35.92 | $35.92 | 52,771 |
| 2022-11-28 | $34.99 | $35.34 | $34.69 | $34.97 | $34.97 | 92,485 |
| 2022-11-25 | $35.24 | $35.56 | $34.97 | $35.31 | $35.31 | 8,288 |
| 2022-11-23 | $35.19 | $35.45 | $34.83 | $35.01 | $35.01 | 22,802 |
| 2022-11-22 | $34.66 | $35.56 | $34.66 | $35.50 | $35.50 | 50,480 |
| 2022-11-21 | $34.97 | $34.97 | $33.85 | $34.49 | $34.49 | 47,230 |
| 2022-11-18 | $34.76 | $36.02 | $34.76 | $36.01 | $35.37 | 51,101 |
| 2022-11-17 | $35.08 | $35.39 | $34.90 | $35.39 | $35.39 | 34,888 |
| 2022-11-16 | $35.43 | $35.58 | $35.07 | $35.50 | $35.50 | 33,467 |
| 2022-11-15 | $35.94 | $36.38 | $35.46 | $35.46 | $35.46 | 251,327 |
| 2022-11-14 | $35.81 | $36.35 | $35.65 | $35.75 | $35.75 | 28,866 |
| 2022-11-11 | $36.10 | $36.30 | $35.51 | $35.72 | $35.72 | 20,424 |
| 2022-11-10 | $35.80 | $35.98 | $35.11 | $35.56 | $35.56 | 131,663 |
| 2022-11-09 | $35.87 | $35.99 | $34.79 | $34.94 | $34.94 | 44,709 |
| 2022-11-08 | $35.79 | $36.25 | $35.66 | $36.03 | $36.03 | 66,710 |
| 2022-11-07 | $36.03 | $36.03 | $35.52 | $35.73 | $35.73 | 50,224 |
| 2022-11-04 | $35.86 | $36.10 | $35.02 | $35.65 | $35.65 | 64,384 |
| 2022-11-03 | $34.28 | $35.38 | $34.28 | $35.18 | $35.18 | 61,863 |
| 2022-11-02 | $35.26 | $35.60 | $34.52 | $34.56 | $34.56 | 53,283 |
| 2022-11-01 | $35.86 | $35.86 | $35.33 | $35.47 | $35.47 | 53,358 |
| 2022-10-31 | $34.65 | $35.39 | $34.65 | $35.17 | $35.17 | 34,897 |
| 2022-10-28 | $34.94 | $35.00 | $34.06 | $34.90 | $34.90 | 43,668 |
| 2022-10-27 | $34.69 | $35.00 | $34.45 | $34.74 | $34.74 | 51,449 |
| 2022-10-26 | $33.99 | $34.31 | $33.71 | $34.10 | $34.10 | 55,371 |
| 2022-10-25 | $33.20 | $33.73 | $32.91 | $33.73 | $33.73 | 47,935 |
| 2022-10-24 | $33.63 | $33.63 | $32.92 | $33.15 | $33.15 | 49,540 |
| 2022-10-21 | $32.87 | $33.55 | $32.67 | $33.46 | $33.46 | 43,133 |
| 2022-10-20 | $33.15 | $33.44 | $32.55 | $32.91 | $32.91 | 56,332 |
| 2022-10-19 | $33.09 | $33.39 | $32.15 | $33.09 | $33.09 | 36,232 |
| 2022-10-18 | $32.73 | $33.41 | $32.51 | $33.09 | $33.09 | 60,401 |
| 2022-10-17 | $31.96 | $32.47 | $31.92 | $32.37 | $32.37 | 41,018 |
| 2022-10-14 | $32.31 | $32.51 | $31.44 | $31.49 | $31.49 | 55,464 |
| 2022-10-13 | $30.92 | $32.54 | $30.70 | $32.41 | $32.41 | 40,360 |
| 2022-10-12 | $31.31 | $31.60 | $30.81 | $31.23 | $31.23 | 52,943 |
| 2022-10-11 | $30.55 | $31.80 | $30.27 | $31.41 | $31.41 | 70,782 |
| 2022-10-10 | $31.75 | $32.20 | $30.70 | $30.88 | $30.88 | 80,500 |
| 2022-10-07 | $31.84 | $32.23 | $31.31 | $31.68 | $31.68 | 52,427 |
| 2022-10-06 | $31.88 | $32.72 | $31.85 | $31.93 | $31.93 | 119,279 |
| 2022-10-05 | $32.27 | $32.62 | $31.43 | $32.32 | $32.32 | 25,102 |
| 2022-10-04 | $31.66 | $32.41 | $31.50 | $32.06 | $32.06 | 46,620 |
| 2022-10-03 | $30.64 | $31.22 | $30.52 | $30.87 | $30.87 | 74,618 |
| 2022-09-30 | $29.28 | $29.97 | $28.83 | $29.80 | $29.80 | 87,965 |
| 2022-09-29 | $29.71 | $29.98 | $28.43 | $29.50 | $29.50 | 37,925 |
| 2022-09-28 | $28.59 | $30.02 | $28.25 | $29.86 | $29.86 | 74,530 |
| 2022-09-27 | $28.11 | $28.96 | $27.96 | $28.27 | $28.27 | 55,085 |
| 2022-09-26 | $28.52 | $28.83 | $27.61 | $27.79 | $27.79 | 62,369 |
| 2022-09-23 | $30.59 | $30.59 | $28.39 | $28.82 | $28.82 | 119,200 |
| 2022-09-22 | $32.77 | $32.91 | $31.50 | $31.58 | $31.58 | 32,869 |
| 2022-09-21 | $33.46 | $33.66 | $32.56 | $32.66 | $32.66 | 30,789 |
| 2022-09-20 | $33.26 | $33.26 | $32.72 | $33.10 | $33.10 | 37,864 |
| 2022-09-19 | $32.05 | $33.37 | $32.05 | $33.23 | $33.23 | 24,523 |
| 2022-09-16 | $34.09 | $34.09 | $32.47 | $32.80 | $32.80 | 81,284 |
| 2022-09-15 | $34.41 | $34.80 | $34.16 | $34.22 | $34.22 | 49,283 |
| 2022-09-14 | $34.11 | $34.99 | $33.86 | $34.76 | $34.76 | 70,568 |
| 2022-09-13 | $34.89 | $35.28 | $33.77 | $33.93 | $33.93 | 47,103 |
| 2022-09-12 | $35.00 | $35.59 | $34.83 | $35.22 | $35.22 | 39,120 |
| 2022-09-09 | $34.27 | $34.78 | $34.27 | $34.62 | $34.62 | 11,715 |
| 2022-09-08 | $33.74 | $33.75 | $33.20 | $33.68 | $33.68 | 14,617 |
| 2022-09-07 | $32.89 | $33.61 | $32.64 | $33.51 | $33.51 | 24,148 |
| 2022-09-06 | $34.38 | $34.79 | $33.40 | $33.45 | $33.45 | 24,991 |
| 2022-09-02 | $34.09 | $34.71 | $33.79 | $34.09 | $34.09 | 40,391 |
| 2022-09-01 | $33.45 | $33.67 | $32.91 | $33.51 | $33.51 | 51,587 |
| 2022-08-31 | $34.64 | $34.76 | $33.79 | $33.86 | $33.86 | 86,765 |
| 2022-08-30 | $35.54 | $35.54 | $34.44 | $34.83 | $34.83 | 51,759 |
| 2022-08-29 | $35.36 | $36.25 | $35.35 | $35.88 | $35.88 | 30,925 |
| 2022-08-26 | $36.23 | $36.23 | $35.47 | $35.55 | $35.55 | 58,006 |
| 2022-08-25 | $36.16 | $36.27 | $35.89 | $36.17 | $36.17 | 72,166 |
| 2022-08-24 | $35.90 | $36.13 | $35.61 | $35.84 | $35.84 | 88,369 |
| 2022-08-23 | $35.07 | $35.99 | $35.07 | $35.60 | $35.60 | 43,930 |
| 2022-08-22 | $34.99 | $35.45 | $34.71 | $35.18 | $34.59 | 77,045 |
| 2022-08-19 | $35.52 | $35.77 | $35.21 | $35.25 | $34.66 | 52,124 |
| 2022-08-18 | $35.05 | $35.88 | $35.05 | $35.71 | $35.11 | 38,176 |
| 2022-08-17 | $35.32 | $35.62 | $34.67 | $34.74 | $34.15 | 28,928 |
| 2022-08-16 | $34.54 | $35.56 | $34.54 | $35.56 | $34.96 | 45,261 |
| 2022-08-15 | $34.05 | $34.69 | $33.99 | $34.63 | $34.05 | 20,103 |
| 2022-08-12 | $34.74 | $35.12 | $33.31 | $34.99 | $34.40 | 40,422 |
| 2022-08-11 | $34.19 | $34.82 | $34.17 | $34.63 | $34.05 | 21,506 |
| 2022-08-10 | $33.29 | $33.93 | $33.02 | $33.63 | $33.06 | 35,692 |
| 2022-08-09 | $32.90 | $33.14 | $32.77 | $32.93 | $32.38 | 28,632 |
| 2022-08-08 | $32.32 | $32.81 | $31.83 | $32.48 | $32.48 | 19,312 |
| 2022-08-05 | $31.34 | $32.42 | $31.34 | $32.14 | $32.14 | 71,374 |
| 2022-08-04 | $33.14 | $33.14 | $31.56 | $31.82 | $31.82 | 39,115 |
| 2022-08-03 | $33.44 | $33.47 | $32.81 | $33.15 | $33.15 | 20,420 |
| 2022-08-02 | $33.35 | $33.36 | $32.85 | $33.23 | $33.23 | 40,283 |
| 2022-08-01 | $32.88 | $33.60 | $32.57 | $33.35 | $33.35 | 40,911 |
| 2022-07-29 | $33.64 | $34.20 | $33.39 | $33.41 | $33.41 | 64,315 |
| 2022-07-28 | $33.11 | $33.58 | $32.38 | $33.41 | $33.41 | 48,591 |
| 2022-07-27 | $32.21 | $32.98 | $32.05 | $32.72 | $32.72 | 48,793 |
| 2022-07-26 | $32.19 | $32.54 | $31.80 | $32.07 | $32.07 | 47,574 |
| 2022-07-25 | $30.24 | $31.74 | $30.24 | $31.67 | $31.67 | 66,164 |
| 2022-07-22 | $30.47 | $30.90 | $29.87 | $30.24 | $30.24 | 25,429 |
| 2022-07-21 | $30.22 | $30.59 | $29.76 | $30.58 | $30.58 | 43,881 |
| 2022-07-20 | $30.41 | $31.05 | $29.98 | $30.74 | $30.74 | 50,799 |
| 2022-07-19 | $29.89 | $30.60 | $29.89 | $30.46 | $30.46 | 83,801 |
| 2022-07-18 | $29.57 | $30.15 | $29.57 | $29.62 | $29.62 | 61,078 |
| 2022-07-15 | $28.95 | $29.05 | $28.45 | $29.04 | $29.04 | 56,641 |
| 2022-07-14 | $27.60 | $28.47 | $27.10 | $28.40 | $28.40 | 48,202 |
| 2022-07-13 | $27.84 | $28.85 | $27.84 | $28.66 | $28.66 | 31,127 |
| 2022-07-12 | $28.25 | $28.57 | $27.87 | $28.31 | $28.31 | 121,446 |
| 2022-07-11 | $28.66 | $28.94 | $28.14 | $28.83 | $28.83 | 68,034 |
| 2022-07-08 | $29.18 | $29.21 | $28.51 | $28.91 | $28.91 | 54,954 |
| 2022-07-07 | $27.76 | $28.99 | $27.76 | $28.75 | $28.75 | 78,428 |
| 2022-07-06 | $27.95 | $28.50 | $26.40 | $27.42 | $27.42 | 81,601 |
| 2022-07-05 | $28.42 | $28.42 | $27.26 | $28.30 | $28.30 | 84,108 |
| 2022-07-01 | $28.77 | $29.37 | $28.07 | $29.28 | $29.28 | 94,123 |
| 2022-06-30 | $28.48 | $29.04 | $28.13 | $28.73 | $28.73 | 34,106 |
| 2022-06-29 | $30.29 | $30.29 | $28.92 | $29.09 | $29.09 | 46,666 |
| 2022-06-28 | $29.56 | $30.34 | $29.34 | $29.87 | $29.87 | 79,629 |
| 2022-06-27 | $28.43 | $29.21 | $28.43 | $28.90 | $28.90 | 84,340 |
| 2022-06-24 | $27.83 | $28.57 | $27.64 | $28.23 | $28.23 | 163,633 |
| 2022-06-23 | $28.26 | $28.49 | $26.67 | $27.34 | $27.34 | 96,711 |
| 2022-06-22 | $28.87 | $28.87 | $27.96 | $28.08 | $28.08 | 118,483 |
| 2022-06-21 | $28.63 | $30.34 | $28.63 | $29.72 | $29.72 | 101,292 |
| 2022-06-17 | $29.46 | $29.75 | $27.36 | $28.21 | $28.21 | 121,209 |
| 2022-06-16 | $30.99 | $30.99 | $29.28 | $29.89 | $29.89 | 156,600 |
| 2022-06-15 | $32.20 | $32.54 | $30.86 | $31.29 | $31.29 | 51,079 |
| 2022-06-14 | $33.25 | $33.89 | $31.64 | $31.88 | $31.88 | 76,913 |
| 2022-06-13 | $34.41 | $34.41 | $32.54 | $32.66 | $32.66 | 65,641 |
| 2022-06-10 | $36.31 | $36.38 | $35.31 | $35.53 | $35.53 | 62,719 |
| 2022-06-09 | $36.93 | $37.29 | $36.66 | $36.68 | $36.68 | 20,872 |
| 2022-06-08 | $37.77 | $37.77 | $36.84 | $37.34 | $37.34 | 28,492 |
| 2022-06-07 | $37.18 | $37.87 | $37.16 | $37.86 | $37.86 | 45,366 |
| 2022-06-06 | $37.34 | $37.37 | $36.82 | $37.17 | $37.17 | 29,255 |
| 2022-06-03 | $36.83 | $37.14 | $36.64 | $36.94 | $36.94 | 76,863 |
| 2022-06-02 | $37.30 | $37.31 | $36.47 | $37.01 | $37.01 | 54,102 |
| 2022-06-01 | $36.25 | $37.32 | $35.81 | $37.17 | $37.17 | 51,602 |
| 2022-05-31 | $36.50 | $36.50 | $35.73 | $35.79 | $35.79 | 78,188 |
| 2022-05-27 | $35.22 | $36.08 | $35.22 | $35.92 | $35.92 | 38,103 |
| 2022-05-26 | $34.91 | $35.54 | $34.91 | $35.10 | $35.10 | 53,447 |
| 2022-05-25 | $33.77 | $34.63 | $33.76 | $34.57 | $34.57 | 29,417 |
| 2022-05-24 | $33.29 | $33.55 | $32.63 | $33.44 | $33.44 | 45,873 |
| 2022-05-23 | $33.36 | $33.90 | $33.24 | $33.47 | $33.47 | 49,927 |
| 2022-05-20 | $33.21 | $33.75 | $32.48 | $33.14 | $33.14 | 50,927 |
| 2022-05-19 | $32.55 | $34.03 | $32.04 | $33.71 | $33.11 | 101,507 |
| 2022-05-18 | $34.29 | $34.29 | $32.66 | $33.12 | $32.53 | 43,814 |
| 2022-05-17 | $33.53 | $33.83 | $33.02 | $33.73 | $33.13 | 80,549 |
| 2022-05-16 | $31.99 | $33.28 | $31.99 | $32.74 | $32.16 | 115,140 |
| 2022-05-13 | $31.09 | $32.25 | $31.09 | $32.03 | $31.46 | 107,938 |
| 2022-05-12 | $30.94 | $31.41 | $30.00 | $30.18 | $29.64 | 163,556 |
| 2022-05-11 | $32.40 | $33.55 | $31.12 | $31.12 | $30.57 | 99,425 |
| 2022-05-10 | $32.65 | $33.45 | $31.20 | $31.92 | $31.35 | 52,086 |
| 2022-05-09 | $34.76 | $34.76 | $32.21 | $32.37 | $31.79 | 110,260 |
| 2022-05-06 | $34.69 | $35.29 | $33.82 | $35.24 | $34.61 | 50,627 |
| 2022-05-05 | $36.06 | $36.06 | $33.95 | $34.81 | $34.19 | 61,439 |
| 2022-05-04 | $34.80 | $35.84 | $34.33 | $35.83 | $35.19 | 23,032 |
| 2022-05-03 | $33.17 | $34.39 | $33.16 | $34.16 | $33.55 | 48,206 |
| 2022-05-02 | $33.15 | $33.58 | $32.32 | $33.29 | $32.70 | 41,260 |
| 2022-04-29 | $34.76 | $35.10 | $33.30 | $33.48 | $32.88 | 38,015 |
| 2022-04-28 | $33.91 | $34.95 | $33.34 | $34.76 | $34.14 | 37,027 |
| 2022-04-27 | $33.55 | $34.09 | $33.17 | $33.61 | $33.01 | 53,571 |
| 2022-04-26 | $33.35 | $34.26 | $33.30 | $33.35 | $32.76 | 46,851 |
| 2022-04-25 | $33.70 | $33.88 | $31.86 | $33.47 | $32.87 | 82,803 |
| 2022-04-22 | $35.92 | $36.18 | $34.66 | $34.68 | $34.06 | 67,876 |
| 2022-04-21 | $37.92 | $37.99 | $36.20 | $36.32 | $35.67 | 69,090 |
| 2022-04-20 | $37.16 | $37.74 | $37.02 | $37.64 | $36.97 | 83,499 |
| 2022-04-19 | $36.52 | $37.15 | $36.23 | $37.01 | $36.35 | 76,424 |
| 2022-04-18 | $36.22 | $36.89 | $36.01 | $36.57 | $35.92 | 94,653 |
| 2022-04-14 | $35.59 | $36.21 | $35.59 | $35.99 | $35.35 | 93,321 |
| 2022-04-13 | $35.21 | $35.64 | $34.93 | $35.58 | $34.95 | 42,033 |
| 2022-04-12 | $34.43 | $35.10 | $34.43 | $35.07 | $34.45 | 35,037 |
| 2022-04-11 | $34.30 | $34.37 | $33.91 | $34.10 | $33.49 | 52,997 |
| 2022-04-08 | $34.15 | $34.56 | $33.94 | $34.51 | $33.90 | 21,566 |
| 2022-04-07 | $33.92 | $34.19 | $33.06 | $34.15 | $33.54 | 55,487 |
| 2022-04-06 | $34.26 | $34.26 | $33.63 | $33.92 | $33.32 | 33,866 |
| 2022-04-05 | $34.71 | $34.97 | $33.99 | $34.11 | $33.50 | 31,406 |
| 2022-04-04 | $34.61 | $34.71 | $33.95 | $34.57 | $33.96 | 65,166 |
| 2022-04-01 | $33.75 | $34.54 | $33.75 | $34.31 | $33.70 | 36,661 |
| 2022-03-31 | $33.85 | $34.39 | $33.72 | $33.72 | $33.12 | 38,551 |
| 2022-03-30 | $33.80 | $34.20 | $33.68 | $34.01 | $33.41 | 64,251 |
| 2022-03-29 | $32.77 | $33.61 | $32.59 | $33.61 | $33.01 | 49,537 |
| 2022-03-28 | $33.24 | $33.29 | $32.52 | $33.22 | $32.63 | 61,809 |
| 2022-03-25 | $32.74 | $33.63 | $32.74 | $33.61 | $33.01 | 44,231 |
| 2022-03-24 | $32.64 | $32.98 | $32.52 | $32.86 | $32.28 | 38,435 |
| 2022-03-23 | $32.34 | $32.77 | $32.29 | $32.37 | $31.79 | 57,467 |
| 2022-03-22 | $32.34 | $32.35 | $31.68 | $32.12 | $31.55 | 38,190 |
| 2022-03-21 | $31.39 | $32.34 | $31.39 | $32.21 | $31.64 | 41,099 |
| 2022-03-18 | $31.13 | $31.31 | $30.76 | $31.05 | $30.50 | 36,459 |
| 2022-03-17 | $30.65 | $31.29 | $30.57 | $31.03 | $30.48 | 22,117 |
| 2022-03-16 | $29.83 | $30.35 | $29.65 | $30.15 | $29.61 | 82,180 |
| 2022-03-15 | $29.37 | $29.99 | $28.93 | $29.63 | $29.10 | 52,855 |
| 2022-03-14 | $31.01 | $31.01 | $29.85 | $30.15 | $29.61 | 67,938 |
| 2022-03-11 | $32.31 | $32.40 | $31.32 | $31.40 | $30.84 | 97,622 |
| 2022-03-10 | $31.26 | $32.56 | $31.26 | $32.42 | $31.84 | 89,147 |
| 2022-03-09 | $31.30 | $31.86 | $30.88 | $31.48 | $30.92 | 97,254 |
| 2022-03-08 | $32.27 | $33.34 | $31.70 | $31.86 | $31.29 | 76,448 |
| 2022-03-07 | $32.45 | $33.20 | $31.35 | $31.78 | $31.21 | 135,643 |
| 2022-03-04 | $32.28 | $32.36 | $31.55 | $32.35 | $31.77 | 137,377 |
| 2022-03-03 | $32.18 | $32.41 | $31.63 | $32.27 | $31.70 | 58,886 |
| 2022-03-02 | $31.91 | $32.43 | $31.77 | $32.18 | $31.61 | 81,001 |
| 2022-03-01 | $31.37 | $31.62 | $30.63 | $31.48 | $30.92 | 77,099 |
| 2022-02-28 | $30.14 | $31.19 | $30.00 | $31.19 | $30.64 | 47,463 |
| 2022-02-25 | $29.48 | $30.10 | $29.48 | $29.96 | $29.43 | 86,303 |
| 2022-02-24 | $30.02 | $30.02 | $28.53 | $29.26 | $28.74 | 73,813 |
| 2022-02-23 | $29.34 | $29.85 | $29.18 | $29.50 | $28.98 | 66,007 |
| 2022-02-22 | $30.63 | $30.63 | $28.72 | $29.18 | $28.66 | 35,665 |
| 2022-02-18 | $30.47 | $30.96 | $30.03 | $30.17 | $29.63 | 39,429 |
| 2022-02-17 | $30.99 | $30.99 | $30.46 | $30.64 | $30.10 | 33,725 |
| 2022-02-16 | $31.85 | $32.13 | $31.39 | $31.45 | $30.40 | 43,097 |
| 2022-02-15 | $31.43 | $31.80 | $30.93 | $31.58 | $30.53 | 59,717 |
| 2022-02-14 | $32.44 | $32.44 | $31.68 | $31.70 | $30.65 | 62,662 |
| 2022-02-11 | $31.54 | $32.50 | $31.54 | $32.41 | $31.33 | 59,914 |
| 2022-02-10 | $31.65 | $32.28 | $31.09 | $31.23 | $30.19 | 72,744 |
| 2022-02-09 | $31.74 | $32.20 | $31.61 | $31.88 | $30.82 | 28,146 |
| 2022-02-08 | $31.89 | $31.95 | $31.28 | $31.53 | $30.48 | 54,417 |
| 2022-02-07 | $31.96 | $32.18 | $31.58 | $31.89 | $30.83 | 53,037 |
| 2022-02-04 | $31.90 | $32.20 | $31.35 | $31.90 | $30.84 | 67,925 |
| 2022-02-03 | $31.72 | $31.83 | $31.25 | $31.61 | $30.56 | 41,525 |
| 2022-02-02 | $31.37 | $31.95 | $31.21 | $31.89 | $30.83 | 32,314 |
| 2022-02-01 | $30.50 | $31.59 | $30.33 | $31.43 | $30.39 | 45,272 |
| 2022-01-31 | $29.76 | $30.68 | $29.60 | $30.49 | $29.48 | 39,290 |
| 2022-01-28 | $29.66 | $29.93 | $29.08 | $29.88 | $28.89 | 55,960 |
| 2022-01-27 | $29.84 | $30.56 | $29.20 | $29.67 | $28.68 | 33,782 |
| 2022-01-26 | $29.90 | $30.70 | $29.32 | $29.46 | $28.48 | 80,130 |
| 2022-01-25 | $28.34 | $29.84 | $28.00 | $29.60 | $28.62 | 86,732 |
| 2022-01-24 | $28.05 | $28.78 | $26.92 | $28.76 | $27.80 | 104,571 |
| 2022-01-21 | $29.34 | $29.45 | $28.31 | $28.76 | $27.80 | 158,933 |
| 2022-01-20 | $29.87 | $30.54 | $29.63 | $29.64 | $28.65 | 121,672 |
| 2022-01-19 | $30.72 | $30.72 | $29.84 | $30.14 | $29.14 | 78,674 |
| 2022-01-18 | $30.43 | $30.78 | $30.07 | $30.43 | $29.42 | 144,522 |
| 2022-01-14 | $29.86 | $30.38 | $29.86 | $30.37 | $29.36 | 51,523 |
| 2022-01-13 | $30.34 | $30.54 | $29.90 | $29.93 | $28.94 | 88,262 |
| 2022-01-12 | $30.00 | $30.56 | $29.96 | $30.24 | $29.23 | 62,557 |
| 2022-01-11 | $29.46 | $29.94 | $29.12 | $29.80 | $28.81 | 58,530 |
| 2022-01-10 | $29.32 | $29.32 | $28.43 | $29.08 | $28.11 | 51,490 |
| 2022-01-07 | $28.98 | $29.30 | $28.80 | $29.16 | $28.19 | 58,731 |
| 2022-01-06 | $28.45 | $28.96 | $28.14 | $28.82 | $27.86 | 50,260 |
| 2022-01-05 | $28.71 | $29.09 | $28.12 | $28.13 | $27.19 | 52,093 |
| 2022-01-04 | $28.00 | $28.76 | $28.00 | $28.51 | $27.56 | 40,873 |
| 2022-01-03 | $27.17 | $27.93 | $27.17 | $27.77 | $26.85 | 68,193 |
| 2021-12-31 | $26.50 | $27.05 | $26.33 | $26.91 | $26.02 | 102,107 |
| 2021-12-30 | $26.50 | $27.24 | $26.43 | $26.46 | $25.58 | 89,306 |
| 2021-12-29 | $26.65 | $26.73 | $26.38 | $26.50 | $25.62 | 142,049 |
| 2021-12-28 | $26.78 | $27.18 | $26.70 | $26.76 | $25.87 | 60,005 |
| 2021-12-27 | $26.06 | $26.75 | $25.92 | $26.64 | $25.75 | 71,276 |
| 2021-12-23 | $25.81 | $26.20 | $25.81 | $25.99 | $25.13 | 73,125 |
| 2021-12-22 | $25.89 | $26.10 | $25.46 | $25.81 | $24.95 | 80,851 |
| 2021-12-21 | $25.24 | $25.97 | $25.24 | $25.88 | $25.02 | 83,364 |
| 2021-12-20 | $25.32 | $25.44 | $24.65 | $25.07 | $24.24 | 142,280 |
| 2021-12-17 | $25.75 | $26.04 | $25.19 | $25.76 | $24.90 | 78,302 |
| 2021-12-16 | $25.86 | $26.35 | $25.76 | $25.92 | $25.06 | 117,720 |
| 2021-12-15 | $25.48 | $25.81 | $24.87 | $25.65 | $24.80 | 185,462 |
| 2021-12-14 | $25.54 | $26.00 | $25.32 | $25.53 | $24.68 | 48,293 |
| 2021-12-13 | $26.19 | $26.19 | $25.59 | $25.77 | $24.91 | 81,191 |
| 2021-12-10 | $26.69 | $26.69 | $26.09 | $26.38 | $25.50 | 47,587 |
| 2021-12-09 | $26.87 | $26.87 | $26.51 | $26.61 | $25.73 | 31,074 |
| 2021-12-08 | $27.35 | $27.50 | $26.99 | $27.14 | $26.24 | 44,089 |
| 2021-12-07 | $26.83 | $27.51 | $26.83 | $27.14 | $26.24 | 56,926 |
| 2021-12-06 | $26.59 | $26.78 | $26.16 | $26.50 | $25.62 | 50,366 |
| 2021-12-03 | $26.86 | $27.08 | $26.10 | $26.25 | $25.38 | 57,482 |
| 2021-12-02 | $25.99 | $26.78 | $25.53 | $26.50 | $25.62 | 58,065 |
| 2021-12-01 | $27.25 | $27.57 | $25.98 | $26.04 | $25.17 | 72,645 |
| 2021-11-30 | $27.32 | $27.36 | $26.21 | $26.69 | $25.80 | 65,551 |
| 2021-11-29 | $28.76 | $28.76 | $27.57 | $27.67 | $26.75 | 48,648 |
| 2021-11-26 | $28.03 | $28.33 | $27.44 | $28.15 | $27.21 | 40,059 |
| 2021-11-24 | $28.59 | $29.13 | $28.48 | $29.03 | $28.06 | 52,004 |
| 2021-11-23 | $28.36 | $28.71 | $28.23 | $28.63 | $27.68 | 69,397 |
| 2021-11-22 | $28.09 | $28.49 | $27.92 | $28.22 | $27.28 | 64,376 |
| 2021-11-19 | $28.71 | $28.77 | $27.93 | $27.98 | $27.05 | 63,697 |
| 2021-11-18 | $29.82 | $29.85 | $29.42 | $29.55 | $28.09 | 51,534 |
| 2021-11-17 | $30.08 | $30.41 | $29.66 | $29.73 | $28.26 | 39,614 |
| 2021-11-16 | $30.20 | $30.39 | $30.07 | $30.28 | $28.78 | 45,231 |
| 2021-11-15 | $30.15 | $30.39 | $30.00 | $30.25 | $28.75 | 33,208 |
| 2021-11-12 | $30.26 | $30.34 | $29.96 | $30.15 | $28.66 | 12,965 |
| 2021-11-11 | $30.01 | $30.38 | $30.01 | $30.29 | $28.79 | 20,059 |
| 2021-11-10 | $30.49 | $30.64 | $29.75 | $29.93 | $28.45 | 34,841 |
| 2021-11-09 | $30.50 | $30.58 | $30.23 | $30.51 | $29.00 | 28,643 |
| 2021-11-08 | $30.24 | $30.49 | $30.22 | $30.44 | $28.93 | 61,628 |
| 2021-11-05 | $30.06 | $30.20 | $29.73 | $29.91 | $28.43 | 33,984 |
| 2021-11-04 | $30.36 | $30.40 | $29.49 | $29.72 | $28.25 | 40,390 |
| 2021-11-03 | $30.13 | $30.54 | $30.01 | $30.14 | $28.65 | 31,735 |
| 2021-11-02 | $30.45 | $30.48 | $30.02 | $30.28 | $28.78 | 40,252 |
| 2021-11-01 | $29.95 | $30.60 | $29.95 | $30.44 | $28.93 | 50,941 |
| 2021-10-29 | $30.38 | $30.40 | $29.55 | $29.78 | $28.30 | 29,528 |
| 2021-10-28 | $30.48 | $30.65 | $30.25 | $30.38 | $28.87 | 20,288 |
| 2021-10-27 | $30.64 | $30.99 | $30.38 | $30.39 | $28.88 | 33,093 |
| 2021-10-26 | $31.35 | $31.56 | $30.84 | $30.85 | $29.32 | 33,419 |
| 2021-10-25 | $31.14 | $31.57 | $30.98 | $31.25 | $29.70 | 53,924 |
| 2021-10-22 | $31.30 | $31.35 | $30.76 | $31.11 | $29.57 | 37,448 |
| 2021-10-21 | $32.06 | $32.19 | $31.08 | $31.26 | $29.71 | 61,239 |
| 2021-10-20 | $31.77 | $32.13 | $31.55 | $32.11 | $30.52 | 67,458 |
| 2021-10-19 | $31.64 | $31.79 | $31.52 | $31.79 | $30.21 | 36,863 |
| 2021-10-18 | $31.68 | $31.88 | $31.20 | $31.60 | $30.03 | 90,025 |
| 2021-10-15 | $31.19 | $31.65 | $31.05 | $31.43 | $29.87 | 72,119 |
| 2021-10-14 | $30.53 | $30.94 | $30.30 | $30.91 | $29.38 | 52,547 |
| 2021-10-13 | $29.71 | $30.21 | $29.46 | $30.21 | $28.71 | 42,499 |
| 2021-10-12 | $29.57 | $29.90 | $29.50 | $29.74 | $28.27 | 75,536 |
| 2021-10-11 | $29.43 | $29.77 | $29.26 | $29.42 | $27.96 | 59,648 |
| 2021-10-08 | $28.85 | $29.15 | $28.80 | $29.09 | $27.65 | 54,854 |
| 2021-10-07 | $28.12 | $28.67 | $28.05 | $28.67 | $27.25 | 49,178 |
| 2021-10-06 | $28.48 | $28.48 | $27.55 | $28.08 | $26.69 | 49,819 |
| 2021-10-05 | $28.68 | $29.13 | $28.21 | $28.59 | $27.17 | 55,237 |
| 2021-10-04 | $27.91 | $28.71 | $27.91 | $28.44 | $27.03 | 45,539 |
| 2021-10-01 | $27.29 | $27.83 | $27.14 | $27.65 | $26.28 | 32,580 |
| 2021-09-30 | $27.60 | $27.81 | $27.15 | $27.15 | $25.80 | 89,848 |
| 2021-09-29 | $27.49 | $27.67 | $27.25 | $27.49 | $26.13 | 51,233 |
| 2021-09-28 | $28.05 | $28.29 | $27.30 | $27.42 | $26.06 | 30,408 |
| 2021-09-27 | $27.13 | $27.99 | $27.13 | $27.84 | $26.46 | 31,896 |
| 2021-09-24 | $26.88 | $27.12 | $26.65 | $26.90 | $25.57 | 29,222 |
| 2021-09-23 | $26.31 | $27.08 | $26.31 | $26.95 | $25.61 | 30,912 |
| 2021-09-22 | $25.88 | $26.42 | $25.46 | $26.14 | $24.84 | 44,045 |
| 2021-09-21 | $25.58 | $25.78 | $25.09 | $25.43 | $24.17 | 42,880 |
| 2021-09-20 | $25.76 | $25.94 | $25.00 | $25.32 | $24.07 | 53,493 |
| 2021-09-17 | $26.88 | $27.07 | $26.39 | $26.53 | $25.22 | 21,832 |
| 2021-09-16 | $26.95 | $27.06 | $26.62 | $26.97 | $25.63 | 52,822 |
| 2021-09-15 | $26.59 | $27.09 | $26.59 | $26.94 | $25.61 | 52,682 |
| 2021-09-14 | $27.05 | $27.11 | $26.43 | $26.44 | $25.13 | 28,402 |
| 2021-09-13 | $26.74 | $27.16 | $26.57 | $26.80 | $25.47 | 41,002 |
| 2021-09-10 | $26.79 | $27.02 | $26.41 | $26.41 | $25.10 | 17,246 |
| 2021-09-09 | $26.51 | $26.86 | $26.34 | $26.49 | $25.18 | 43,949 |
| 2021-09-08 | $26.78 | $27.13 | $26.55 | $26.61 | $25.29 | 33,036 |
| 2021-09-07 | $27.11 | $27.33 | $26.76 | $26.76 | $25.43 | 33,094 |
| 2021-09-03 | $27.31 | $27.37 | $27.01 | $27.13 | $25.79 | 23,868 |
| 2021-09-02 | $26.68 | $27.30 | $26.68 | $27.18 | $25.83 | 32,076 |
| 2021-09-01 | $26.19 | $26.56 | $26.04 | $26.50 | $25.19 | 40,013 |
| 2021-08-31 | $26.34 | $26.43 | $26.14 | $26.21 | $24.91 | 34,346 |
| 2021-08-30 | $26.82 | $26.82 | $26.22 | $26.28 | $24.98 | 52,186 |
| 2021-08-27 | $25.88 | $26.72 | $25.86 | $26.60 | $25.28 | 47,664 |
| 2021-08-26 | $26.27 | $26.39 | $25.70 | $25.70 | $24.43 | 30,208 |
| 2021-08-25 | $25.98 | $26.59 | $25.80 | $26.35 | $25.04 | 60,333 |
| 2021-08-24 | $25.70 | $26.01 | $25.65 | $25.93 | $24.65 | 77,699 |
| 2021-08-23 | $25.47 | $25.73 | $25.43 | $25.43 | $24.17 | 42,981 |
| 2021-08-20 | $24.96 | $25.52 | $24.81 | $25.32 | $23.62 | 56,028 |
| 2021-08-19 | $25.33 | $25.52 | $24.82 | $25.11 | $23.42 | 52,336 |
| 2021-08-18 | $26.36 | $26.55 | $25.81 | $25.82 | $24.09 | 27,886 |
| 2021-08-17 | $26.53 | $27.00 | $26.26 | $26.44 | $24.66 | 39,962 |
| 2021-08-16 | $26.63 | $26.90 | $26.38 | $26.77 | $24.97 | 55,986 |
| 2021-08-13 | $27.29 | $27.40 | $26.94 | $26.98 | $25.17 | 39,967 |
| 2021-08-12 | $27.03 | $27.30 | $26.69 | $27.26 | $25.43 | 19,745 |
| 2021-08-11 | $26.71 | $27.06 | $26.45 | $26.96 | $25.15 | 58,131 |
| 2021-08-10 | $25.91 | $26.62 | $25.80 | $26.61 | $24.82 | 35,093 |
| 2021-08-09 | $25.75 | $25.90 | $25.51 | $25.79 | $24.06 | 44,124 |
| 2021-08-06 | $26.26 | $26.27 | $26.05 | $26.10 | $24.35 | 22,499 |
| 2021-08-05 | $25.84 | $26.60 | $25.84 | $25.94 | $24.20 | 46,074 |
| 2021-08-04 | $26.23 | $26.38 | $25.77 | $25.84 | $24.10 | 41,019 |
| 2021-08-03 | $26.24 | $26.50 | $25.82 | $26.49 | $24.71 | 43,793 |
| 2021-08-02 | $26.80 | $27.22 | $26.38 | $26.42 | $24.65 | 19,845 |
| 2021-07-30 | $27.19 | $27.38 | $26.60 | $26.81 | $25.01 | 41,912 |
| 2021-07-29 | $27.36 | $27.59 | $27.14 | $27.27 | $25.44 | 49,102 |
| 2021-07-28 | $26.65 | $27.28 | $26.45 | $27.03 | $25.21 | 65,648 |
| 2021-07-27 | $27.22 | $27.22 | $26.54 | $26.57 | $24.79 | 75,607 |
| 2021-07-26 | $26.48 | $27.30 | $26.48 | $27.28 | $25.45 | 53,161 |
| 2021-07-23 | $26.95 | $26.95 | $26.28 | $26.50 | $24.72 | 40,858 |
| 2021-07-22 | $26.70 | $26.99 | $26.20 | $26.73 | $24.93 | 68,002 |
| 2021-07-21 | $26.66 | $27.40 | $26.54 | $26.62 | $24.83 | 55,575 |
| 2021-07-20 | $25.04 | $26.25 | $25.02 | $26.23 | $24.47 | 82,782 |
| 2021-07-19 | $25.87 | $26.00 | $24.50 | $25.02 | $23.34 | 146,959 |
| 2021-07-16 | $27.22 | $27.26 | $26.49 | $26.56 | $24.78 | 52,811 |
| 2021-07-15 | $27.46 | $27.57 | $26.96 | $27.08 | $25.26 | 62,550 |
| 2021-07-14 | $28.53 | $28.79 | $27.63 | $27.69 | $25.83 | 75,562 |
| 2021-07-13 | $29.10 | $29.11 | $28.46 | $28.50 | $26.59 | 34,434 |
| 2021-07-12 | $29.19 | $29.28 | $29.13 | $29.20 | $27.24 | 16,905 |
| 2021-07-09 | $28.69 | $29.39 | $28.53 | $29.32 | $27.35 | 40,630 |
| 2021-07-08 | $28.37 | $28.72 | $27.37 | $28.32 | $26.42 | 106,216 |
| 2021-07-07 | $29.55 | $29.73 | $28.77 | $28.87 | $26.93 | 58,291 |
| 2021-07-06 | $30.13 | $30.13 | $29.13 | $29.63 | $27.64 | 90,784 |
| 2021-07-02 | $29.82 | $30.03 | $29.49 | $30.00 | $27.99 | 40,820 |
| 2021-07-01 | $29.74 | $29.84 | $29.37 | $29.69 | $27.70 | 37,770 |
| 2021-06-30 | $28.55 | $29.36 | $28.55 | $29.24 | $27.28 | 46,772 |
| 2021-06-29 | $28.46 | $28.75 | $28.42 | $28.55 | $26.63 | 39,355 |
| 2021-06-28 | $29.32 | $29.32 | $28.17 | $28.37 | $26.46 | 36,456 |
| 2021-06-25 | $29.28 | $29.48 | $29.08 | $29.32 | $27.35 | 24,124 |
| 2021-06-24 | $29.24 | $29.40 | $29.03 | $29.35 | $27.38 | 28,522 |
| 2021-06-23 | $29.50 | $29.71 | $29.22 | $29.23 | $27.27 | 38,263 |
| 2021-06-22 | $29.74 | $29.74 | $29.01 | $29.20 | $27.24 | 63,730 |
| 2021-06-21 | $28.80 | $29.92 | $28.80 | $29.66 | $27.67 | 79,444 |
| 2021-06-18 | $29.50 | $29.88 | $28.77 | $28.77 | $26.84 | 85,747 |
| 2021-06-17 | $31.86 | $32.10 | $29.75 | $30.11 | $28.09 | 94,419 |
| 2021-06-16 | $31.85 | $32.19 | $31.67 | $32.02 | $29.87 | 32,161 |
| 2021-06-15 | $32.12 | $32.35 | $31.53 | $31.88 | $29.74 | 50,446 |
| 2021-06-14 | $32.09 | $32.57 | $31.80 | $32.01 | $29.86 | 72,596 |
| 2021-06-11 | $31.69 | $32.10 | $31.57 | $31.83 | $29.69 | 43,598 |
| 2021-06-10 | $31.22 | $31.68 | $31.13 | $31.57 | $29.45 | 146,544 |
| 2021-06-09 | $31.16 | $31.25 | $30.93 | $31.02 | $28.94 | 46,661 |
| 2021-06-08 | $30.80 | $31.39 | $30.60 | $31.05 | $28.96 | 67,228 |
| 2021-06-07 | $30.01 | $30.72 | $30.01 | $30.65 | $28.59 | 62,340 |
| 2021-06-04 | $29.47 | $29.93 | $29.18 | $29.89 | $27.88 | 58,376 |
| 2021-06-03 | $29.01 | $29.28 | $28.90 | $29.15 | $27.19 | 60,061 |
| 2021-06-02 | $28.89 | $29.31 | $28.76 | $29.04 | $27.09 | 92,927 |
| 2021-06-01 | $28.20 | $28.85 | $28.20 | $28.75 | $26.82 | 108,327 |
| 2021-05-28 | $28.37 | $28.44 | $27.78 | $27.85 | $25.98 | 46,083 |
| 2021-05-27 | $28.10 | $28.18 | $27.84 | $28.02 | $26.14 | 38,414 |
| 2021-05-26 | $27.41 | $27.95 | $27.39 | $27.94 | $26.06 | 48,252 |
| 2021-05-25 | $28.20 | $28.29 | $27.56 | $27.57 | $25.72 | 36,385 |
| 2021-05-24 | $28.36 | $28.36 | $28.03 | $28.16 | $26.27 | 70,282 |
| 2021-05-21 | $28.73 | $28.73 | $28.14 | $28.22 | $26.32 | 44,519 |
| 2021-05-20 | $28.01 | $28.96 | $27.46 | $28.44 | $26.53 | 97,362 |
| 2021-05-19 | $28.33 | $28.64 | $27.99 | $28.50 | $26.14 | 48,115 |
| 2021-05-18 | $28.89 | $28.97 | $28.64 | $28.80 | $26.42 | 68,079 |
| 2021-05-17 | $28.10 | $28.82 | $27.96 | $28.69 | $26.32 | 95,214 |
| 2021-05-14 | $27.75 | $28.28 | $27.75 | $28.06 | $25.74 | 159,066 |
| 2021-05-13 | $26.88 | $27.61 | $26.88 | $27.60 | $25.32 | 89,985 |
| 2021-05-12 | $27.38 | $28.06 | $26.84 | $26.93 | $24.70 | 80,066 |
| 2021-05-11 | $27.50 | $27.59 | $26.95 | $27.25 | $25.00 | 131,439 |
| 2021-05-10 | $27.38 | $28.02 | $27.38 | $27.71 | $25.42 | 76,759 |
| 2021-05-07 | $26.75 | $27.25 | $26.75 | $27.19 | $24.94 | 62,078 |
| 2021-05-06 | $26.60 | $26.77 | $26.24 | $26.73 | $24.52 | 55,844 |
| 2021-05-05 | $26.16 | $26.81 | $25.98 | $26.53 | $24.34 | 100,400 |
| 2021-05-04 | $26.03 | $26.47 | $25.71 | $25.81 | $23.68 | 74,263 |
| 2021-05-03 | $25.90 | $26.03 | $25.74 | $25.94 | $23.80 | 38,652 |
| 2021-04-30 | $26.10 | $26.39 | $25.63 | $25.68 | $23.56 | 75,281 |
| 2021-04-29 | $25.84 | $26.13 | $25.60 | $26.07 | $23.92 | 86,844 |
| 2021-04-28 | $25.11 | $25.65 | $25.06 | $25.46 | $23.36 | 49,621 |
| 2021-04-27 | $24.99 | $25.08 | $24.54 | $24.92 | $22.86 | 72,939 |
| 2021-04-26 | $24.79 | $24.95 | $24.77 | $24.91 | $22.85 | 35,621 |
| 2021-04-23 | $24.25 | $24.77 | $24.25 | $24.77 | $22.72 | 35,433 |
| 2021-04-22 | $24.52 | $24.62 | $24.19 | $24.19 | $22.19 | 45,037 |
| 2021-04-21 | $23.60 | $24.40 | $23.60 | $24.39 | $22.37 | 62,354 |
| 2021-04-20 | $24.13 | $24.13 | $23.51 | $23.81 | $21.84 | 95,899 |
| 2021-04-19 | $23.94 | $24.22 | $23.87 | $24.15 | $22.15 | 78,169 |
| 2021-04-16 | $24.32 | $24.32 | $23.93 | $23.97 | $21.99 | 61,461 |
| 2021-04-15 | $24.09 | $24.29 | $23.74 | $24.23 | $22.23 | 98,392 |
| 2021-04-14 | $23.87 | $24.12 | $23.75 | $23.92 | $21.94 | 96,539 |
| 2021-04-13 | $23.69 | $23.86 | $23.62 | $23.74 | $21.78 | 64,999 |
| 2021-04-12 | $24.13 | $24.13 | $23.77 | $23.81 | $21.84 | 26,066 |
| 2021-04-09 | $24.22 | $24.46 | $24.13 | $24.13 | $22.14 | 63,604 |
| 2021-04-08 | $24.06 | $24.23 | $23.87 | $24.20 | $22.20 | 54,038 |
| 2021-04-07 | $24.19 | $24.30 | $23.95 | $24.10 | $22.11 | 119,507 |
| 2021-04-06 | $23.70 | $24.18 | $23.70 | $24.00 | $22.02 | 81,057 |
| 2021-04-05 | $24.00 | $24.25 | $23.56 | $23.70 | $21.74 | 59,463 |
| 2021-04-01 | $23.51 | $24.00 | $23.51 | $23.96 | $21.98 | 39,812 |
| 2021-03-31 | $23.15 | $23.55 | $23.15 | $23.35 | $21.42 | 42,940 |
| 2021-03-30 | $23.22 | $23.24 | $23.04 | $23.17 | $21.26 | 32,236 |
| 2021-03-29 | $23.22 | $23.37 | $23.04 | $23.34 | $21.41 | 78,150 |
| 2021-03-26 | $22.89 | $23.33 | $22.88 | $23.19 | $21.27 | 45,235 |
| 2021-03-25 | $22.09 | $22.53 | $21.56 | $22.51 | $20.65 | 73,439 |
| 2021-03-24 | $22.19 | $22.89 | $22.19 | $22.40 | $20.55 | 44,622 |
| 2021-03-23 | $22.88 | $23.13 | $22.13 | $22.13 | $20.30 | 54,224 |
| 2021-03-22 | $23.36 | $23.43 | $23.20 | $23.29 | $21.37 | 44,037 |
| 2021-03-19 | $22.84 | $23.59 | $22.52 | $23.35 | $21.42 | 46,685 |
| 2021-03-18 | $24.36 | $24.36 | $22.96 | $23.05 | $21.15 | 80,386 |
| 2021-03-17 | $24.06 | $24.56 | $23.79 | $24.42 | $22.40 | 92,205 |
| 2021-03-16 | $24.21 | $24.31 | $23.92 | $24.23 | $22.23 | 57,139 |
| 2021-03-15 | $24.70 | $24.77 | $24.21 | $24.38 | $22.37 | 76,623 |
| 2021-03-12 | $24.41 | $24.57 | $24.18 | $24.51 | $22.48 | 36,749 |
| 2021-03-11 | $24.10 | $24.46 | $23.96 | $24.29 | $22.28 | 96,260 |
| 2021-03-10 | $22.85 | $23.96 | $22.85 | $23.94 | $21.96 | 28,669 |
| 2021-03-09 | $23.18 | $23.19 | $22.49 | $22.78 | $20.90 | 107,339 |
| 2021-03-08 | $23.37 | $23.43 | $22.85 | $22.95 | $21.05 | 56,675 |
| 2021-03-05 | $23.64 | $23.91 | $22.28 | $23.12 | $21.21 | 81,700 |
| 2021-03-04 | $22.84 | $23.62 | $22.74 | $23.02 | $21.12 | 97,740 |
| 2021-03-03 | $22.57 | $23.10 | $22.57 | $22.72 | $20.84 | 132,214 |
| 2021-03-02 | $22.42 | $22.55 | $22.25 | $22.49 | $20.63 | 59,167 |
| 2021-03-01 | $21.67 | $22.47 | $21.67 | $22.29 | $20.45 | 68,430 |
| 2021-02-26 | $22.00 | $22.09 | $20.93 | $21.28 | $19.52 | 173,493 |
| 2021-02-25 | $22.69 | $22.82 | $21.91 | $22.11 | $20.28 | 97,370 |
| 2021-02-24 | $21.72 | $22.74 | $21.62 | $22.49 | $20.63 | 105,025 |
| 2021-02-23 | $21.52 | $21.64 | $20.82 | $21.60 | $19.81 | 118,088 |
| 2021-02-22 | $20.79 | $21.50 | $20.71 | $21.46 | $19.69 | 126,034 |
| 2021-02-19 | $20.76 | $20.87 | $20.53 | $20.72 | $19.01 | 95,611 |
| 2021-02-18 | $21.53 | $21.53 | $20.66 | $20.69 | $18.98 | 82,376 |
| 2021-02-17 | $22.08 | $22.08 | $21.42 | $21.97 | $19.70 | 110,172 |
| 2021-02-16 | $21.74 | $22.10 | $21.55 | $21.95 | $19.68 | 163,378 |
| 2021-02-12 | $20.36 | $21.20 | $20.36 | $21.19 | $19.00 | 132,579 |
| 2021-02-11 | $20.60 | $20.89 | $20.36 | $20.55 | $18.43 | 81,245 |
| 2021-02-10 | $20.70 | $20.70 | $20.30 | $20.64 | $18.51 | 101,657 |
| 2021-02-09 | $20.68 | $20.68 | $20.25 | $20.56 | $18.44 | 93,216 |
| 2021-02-08 | $20.22 | $20.72 | $20.12 | $20.66 | $18.53 | 121,929 |
| 2021-02-05 | $19.77 | $20.04 | $19.61 | $20.04 | $17.97 | 90,533 |
| 2021-02-04 | $19.48 | $19.67 | $19.35 | $19.55 | $17.53 | 58,104 |
| 2021-02-03 | $18.96 | $19.36 | $18.94 | $19.30 | $17.31 | 54,308 |
| 2021-02-02 | $18.78 | $19.32 | $18.78 | $18.78 | $16.84 | 98,577 |
| 2021-02-01 | $18.46 | $18.69 | $18.21 | $18.42 | $16.52 | 40,046 |
| 2021-01-29 | $18.53 | $18.93 | $18.17 | $18.24 | $16.36 | 75,844 |
| 2021-01-28 | $18.42 | $18.78 | $18.42 | $18.69 | $16.76 | 43,453 |
| 2021-01-27 | $18.73 | $19.07 | $18.25 | $18.25 | $16.37 | 111,897 |
| 2021-01-26 | $19.03 | $19.47 | $18.93 | $18.96 | $17.00 | 64,550 |
| 2021-01-25 | $18.77 | $18.94 | $18.38 | $18.93 | $16.98 | 68,043 |
| 2021-01-22 | $18.81 | $19.14 | $18.63 | $18.95 | $16.99 | 93,981 |
| 2021-01-21 | $20.37 | $20.46 | $19.30 | $19.38 | $17.38 | 85,392 |
| 2021-01-20 | $20.50 | $20.67 | $19.95 | $20.32 | $18.22 | 108,359 |
| 2021-01-19 | $20.76 | $20.83 | $20.36 | $20.36 | $18.26 | 83,842 |
| 2021-01-15 | $20.63 | $20.77 | $20.10 | $20.65 | $18.52 | 157,260 |
| 2021-01-14 | $20.52 | $21.05 | $20.52 | $20.77 | $18.63 | 77,895 |
| 2021-01-13 | $20.37 | $20.52 | $20.19 | $20.43 | $18.32 | 74,242 |
| 2021-01-12 | $19.29 | $20.33 | $19.29 | $20.19 | $18.11 | 78,448 |
| 2021-01-11 | $18.39 | $19.18 | $18.24 | $19.06 | $17.09 | 52,965 |
| 2021-01-08 | $19.28 | $19.36 | $18.49 | $18.67 | $16.74 | 74,194 |
| 2021-01-07 | $18.74 | $19.24 | $18.58 | $19.03 | $17.07 | 129,638 |
| 2021-01-06 | $17.93 | $18.70 | $17.57 | $18.54 | $16.63 | 113,723 |
| 2021-01-05 | $16.66 | $18.10 | $16.66 | $17.63 | $15.81 | 172,073 |
| 2021-01-04 | $17.02 | $17.27 | $16.54 | $16.62 | $14.90 | 168,568 |
| 2020-12-31 | $16.61 | $16.93 | $16.47 | $16.78 | $15.05 | 542,417 |
| 2020-12-30 | $16.86 | $17.14 | $16.58 | $16.60 | $14.89 | 266,097 |
| 2020-12-29 | $17.00 | $17.08 | $16.61 | $16.75 | $15.02 | 154,114 |
| 2020-12-28 | $17.44 | $17.48 | $16.84 | $16.99 | $15.24 | 249,093 |
| 2020-12-24 | $17.74 | $17.74 | $17.24 | $17.37 | $15.58 | 81,658 |
| 2020-12-23 | $17.63 | $17.87 | $17.52 | $17.60 | $15.78 | 138,645 |
| 2020-12-22 | $17.49 | $17.73 | $17.18 | $17.57 | $15.76 | 211,954 |
| 2020-12-21 | $17.91 | $18.01 | $17.38 | $17.63 | $15.81 | 207,467 |
| 2020-12-18 | $18.69 | $18.70 | $18.25 | $18.40 | $16.50 | 102,608 |
| 2020-12-17 | $18.80 | $18.92 | $18.56 | $18.70 | $16.77 | 146,890 |
| 2020-12-16 | $19.02 | $19.02 | $18.43 | $18.69 | $16.76 | 122,929 |
| 2020-12-15 | $18.72 | $19.03 | $18.43 | $18.97 | $17.01 | 150,983 |
| 2020-12-14 | $19.21 | $19.46 | $18.43 | $18.55 | $16.64 | 134,313 |
| 2020-12-11 | $19.03 | $19.11 | $18.67 | $19.05 | $17.08 | 99,082 |
| 2020-12-10 | $18.16 | $19.12 | $18.05 | $19.02 | $17.06 | 118,137 |
| 2020-12-09 | $18.71 | $19.13 | $17.99 | $18.26 | $16.38 | 149,186 |
| 2020-12-08 | $18.11 | $18.92 | $18.11 | $18.42 | $16.52 | 133,650 |
| 2020-12-07 | $18.60 | $18.65 | $18.11 | $18.17 | $16.29 | 109,857 |
| 2020-12-04 | $17.79 | $18.90 | $17.79 | $18.67 | $16.74 | 160,913 |
| 2020-12-03 | $16.91 | $17.70 | $16.69 | $17.52 | $15.71 | 107,361 |
| 2020-12-02 | $16.37 | $17.07 | $16.27 | $16.77 | $15.04 | 150,003 |
| 2020-12-01 | $16.58 | $17.00 | $16.31 | $16.38 | $14.69 | 64,573 |
| 2020-11-30 | $17.08 | $17.25 | $16.17 | $16.31 | $14.63 | 222,226 |
| 2020-11-27 | $17.47 | $17.51 | $16.92 | $17.18 | $15.41 | 54,669 |
| 2020-11-25 | $17.34 | $17.66 | $17.03 | $17.39 | $15.59 | 106,776 |
| 2020-11-24 | $17.36 | $17.89 | $17.15 | $17.31 | $15.52 | 185,374 |
| 2020-11-23 | $16.47 | $16.97 | $16.47 | $16.88 | $15.14 | 238,718 |
| 2020-11-20 | $16.82 | $17.00 | $16.28 | $16.28 | $14.60 | 183,891 |
| 2020-11-19 | $16.03 | $16.90 | $15.71 | $16.88 | $15.14 | 377,019 |
| 2020-11-18 | $16.43 | $17.18 | $16.38 | $16.62 | $14.50 | 374,872 |
| 2020-11-17 | $15.77 | $16.42 | $15.51 | $16.38 | $14.29 | 130,252 |
| 2020-11-16 | $15.55 | $16.22 | $15.34 | $15.86 | $13.83 | 252,773 |
| 2020-11-13 | $14.19 | $15.07 | $14.16 | $14.98 | $13.07 | 168,323 |
| 2020-11-12 | $14.01 | $14.43 | $14.01 | $14.23 | $12.41 | 88,840 |
| 2020-11-11 | $14.31 | $14.58 | $14.14 | $14.31 | $12.48 | 165,010 |
| 2020-11-10 | $13.81 | $14.15 | $13.63 | $14.10 | $12.30 | 96,279 |
| 2020-11-09 | $12.90 | $13.76 | $12.75 | $13.63 | $11.89 | 204,247 |
| 2020-11-06 | $12.84 | $12.89 | $12.08 | $12.08 | $10.54 | 61,679 |
| 2020-11-05 | $12.60 | $12.93 | $12.56 | $12.84 | $11.20 | 64,108 |
| 2020-11-04 | $12.58 | $12.73 | $12.20 | $12.40 | $10.82 | 73,037 |
| 2020-11-03 | $12.40 | $12.64 | $12.21 | $12.39 | $10.81 | 75,796 |
| 2020-11-02 | $12.37 | $12.41 | $12.11 | $12.24 | $10.68 | 93,108 |
| 2020-10-30 | $12.39 | $12.39 | $12.03 | $12.27 | $10.70 | 58,698 |
| 2020-10-29 | $12.17 | $12.42 | $11.89 | $12.42 | $10.83 | 96,959 |
| 2020-10-28 | $12.70 | $12.70 | $12.06 | $12.26 | $10.69 | 90,673 |
| 2020-10-27 | $13.02 | $13.08 | $12.75 | $12.88 | $11.23 | 94,840 |
| 2020-10-26 | $13.33 | $13.33 | $12.88 | $13.02 | $11.36 | 81,496 |
| 2020-10-23 | $13.54 | $13.60 | $13.20 | $13.49 | $11.77 | 144,807 |
| 2020-10-22 | $12.87 | $13.48 | $12.85 | $13.48 | $11.76 | 109,614 |
| 2020-10-21 | $13.07 | $13.16 | $12.77 | $12.85 | $11.21 | 97,372 |
| 2020-10-20 | $13.08 | $13.15 | $12.90 | $12.99 | $11.33 | 161,926 |
| 2020-10-19 | $13.20 | $13.39 | $12.85 | $12.89 | $11.24 | 165,654 |
| 2020-10-16 | $13.34 | $13.39 | $13.17 | $13.20 | $11.51 | 75,510 |
| 2020-10-15 | $13.16 | $13.39 | $12.92 | $13.39 | $11.68 | 113,590 |
| 2020-10-14 | $13.11 | $13.49 | $13.11 | $13.31 | $11.61 | 109,363 |
| 2020-10-13 | $12.75 | $12.99 | $12.56 | $12.98 | $11.32 | 97,232 |
| 2020-10-12 | $13.16 | $13.16 | $12.72 | $12.81 | $11.17 | 98,471 |
| 2020-10-09 | $12.96 | $13.16 | $12.75 | $13.04 | $11.37 | 124,692 |
| 2020-10-08 | $12.16 | $12.89 | $12.09 | $12.82 | $11.18 | 151,862 |
| 2020-10-07 | $12.00 | $12.15 | $11.70 | $11.98 | $10.45 | 88,079 |
| 2020-10-06 | $11.88 | $12.20 | $11.72 | $11.80 | $10.29 | 131,085 |
| 2020-10-05 | $11.17 | $11.80 | $11.17 | $11.78 | $10.27 | 266,165 |
| 2020-10-02 | $10.65 | $10.99 | $10.61 | $10.98 | $9.58 | 106,370 |
| 2020-10-01 | $11.02 | $11.10 | $10.70 | $10.79 | $9.41 | 80,740 |
| 2020-09-30 | $11.44 | $11.57 | $10.94 | $11.05 | $9.64 | 76,657 |
| 2020-09-29 | $11.22 | $11.44 | $11.10 | $11.36 | $9.91 | 65,628 |
| 2020-09-28 | $11.09 | $11.40 | $11.01 | $11.18 | $9.75 | 63,585 |
| 2020-09-25 | $10.88 | $11.17 | $10.73 | $10.94 | $9.54 | 33,688 |
| 2020-09-24 | $11.23 | $11.23 | $10.62 | $11.06 | $9.65 | 109,391 |
| 2020-09-23 | $12.04 | $12.16 | $11.21 | $11.25 | $9.81 | 43,733 |
| 2020-09-22 | $12.16 | $12.36 | $11.87 | $11.99 | $10.46 | 68,490 |
| 2020-09-21 | $12.45 | $12.45 | $11.92 | $12.25 | $10.68 | 43,402 |
| 2020-09-18 | $12.62 | $12.92 | $12.37 | $12.50 | $10.90 | 47,892 |
| 2020-09-17 | $12.74 | $12.87 | $12.53 | $12.71 | $11.09 | 62,741 |
| 2020-09-16 | $12.71 | $13.00 | $12.70 | $12.82 | $11.18 | 43,429 |
| 2020-09-15 | $12.92 | $13.16 | $12.66 | $12.66 | $11.04 | 66,278 |
| 2020-09-14 | $12.74 | $12.85 | $12.62 | $12.85 | $11.21 | 30,938 |
| 2020-09-11 | $12.78 | $13.24 | $12.59 | $12.60 | $10.99 | 60,443 |
| 2020-09-10 | $13.48 | $13.48 | $12.74 | $12.81 | $11.17 | 63,435 |
| 2020-09-09 | $13.19 | $13.46 | $13.12 | $13.35 | $11.64 | 53,034 |
| 2020-09-08 | $13.50 | $13.63 | $12.85 | $13.11 | $11.43 | 152,706 |
| 2020-09-04 | $14.02 | $14.02 | $13.32 | $13.78 | $12.02 | 70,764 |
| 2020-09-03 | $14.47 | $14.55 | $13.73 | $14.00 | $12.21 | 150,632 |
| 2020-09-02 | $14.46 | $14.65 | $14.27 | $14.40 | $12.56 | 148,621 |
| 2020-09-01 | $14.64 | $14.69 | $14.32 | $14.53 | $12.67 | 96,653 |
| 2020-08-31 | $15.23 | $15.23 | $14.60 | $14.70 | $12.82 | 124,721 |
| 2020-08-28 | $15.21 | $15.21 | $14.49 | $15.06 | $13.14 | 100,546 |
| 2020-08-27 | $14.98 | $15.10 | $14.78 | $15.10 | $13.17 | 97,098 |
| 2020-08-26 | $15.39 | $15.65 | $14.87 | $14.89 | $12.99 | 68,861 |
| 2020-08-25 | $15.59 | $15.67 | $15.32 | $15.38 | $13.41 | 56,840 |
| 2020-08-24 | $15.86 | $15.94 | $15.65 | $15.65 | $13.65 | 68,454 |
| 2020-08-21 | $16.21 | $16.21 | $15.50 | $15.66 | $13.66 | 231,157 |
| 2020-08-20 | $16.83 | $16.95 | $16.60 | $16.62 | $14.07 | 223,996 |
| 2020-08-19 | $16.90 | $17.36 | $16.83 | $17.04 | $14.43 | 152,441 |
| 2020-08-18 | $17.10 | $17.10 | $16.87 | $17.00 | $14.39 | 77,161 |
| 2020-08-17 | $17.06 | $17.29 | $16.88 | $16.95 | $14.35 | 92,510 |
| 2020-08-14 | $16.89 | $17.31 | $16.89 | $17.14 | $14.51 | 34,731 |
| 2020-08-13 | $17.20 | $17.24 | $16.84 | $17.03 | $14.42 | 93,000 |
| 2020-08-12 | $16.70 | $17.14 | $16.70 | $17.14 | $14.51 | 46,851 |
| 2020-08-11 | $16.91 | $17.04 | $16.55 | $16.55 | $14.01 | 56,686 |
| 2020-08-10 | $15.83 | $16.72 | $15.83 | $16.72 | $14.15 | 125,429 |
| 2020-08-07 | $15.55 | $15.90 | $15.45 | $15.84 | $13.41 | 117,420 |
| 2020-08-06 | $15.38 | $15.68 | $15.30 | $15.59 | $13.20 | 132,638 |
| 2020-08-05 | $14.95 | $15.38 | $14.90 | $15.38 | $13.02 | 214,087 |
| 2020-08-04 | $14.16 | $14.78 | $14.13 | $14.70 | $12.44 | 83,926 |
| 2020-08-03 | $13.97 | $14.44 | $13.87 | $14.29 | $12.10 | 101,124 |
| 2020-07-31 | $14.04 | $14.15 | $13.73 | $14.00 | $11.85 | 93,796 |
| 2020-07-30 | $14.32 | $14.37 | $14.11 | $14.24 | $12.05 | 56,928 |
| 2020-07-29 | $13.88 | $14.57 | $13.88 | $14.46 | $12.24 | 88,379 |
| 2020-07-28 | $14.33 | $14.44 | $13.67 | $13.89 | $11.76 | 49,884 |
| 2020-07-27 | $2.93 | $2.97 | $2.84 | $2.84 | $12.02 | 53,083 |
| 2020-07-24 | $2.94 | $2.98 | $2.90 | $2.93 | $12.40 | 37,572 |
| 2020-07-23 | $3.07 | $3.07 | $2.93 | $2.95 | $12.49 | 74,192 |
| 2020-07-22 | $3.01 | $3.12 | $2.83 | $3.09 | $13.08 | 135,274 |
| 2020-07-21 | $2.89 | $3.03 | $2.89 | $3.02 | $12.78 | 45,005 |
| 2020-07-20 | $2.82 | $2.92 | $2.82 | $2.86 | $12.11 | 69,751 |
| 2020-07-17 | $2.87 | $2.98 | $2.84 | $2.85 | $12.06 | 38,846 |
| 2020-07-16 | $2.87 | $2.96 | $2.83 | $2.86 | $12.11 | 65,707 |
| 2020-07-15 | $2.78 | $2.90 | $2.76 | $2.88 | $12.19 | 43,018 |
| 2020-07-14 | $2.70 | $2.77 | $2.68 | $2.72 | $11.51 | 60,266 |
| 2020-07-13 | $2.84 | $2.85 | $2.70 | $2.72 | $11.51 | 54,775 |
| 2020-07-10 | $2.83 | $2.86 | $2.77 | $2.83 | $11.98 | 65,789 |
| 2020-07-09 | $2.96 | $3.01 | $2.80 | $2.82 | $11.94 | 41,588 |
| 2020-07-08 | $2.98 | $3.07 | $2.92 | $2.98 | $12.61 | 113,516 |
| 2020-07-07 | $2.95 | $3.05 | $2.92 | $2.98 | $12.61 | 82,880 |
| 2020-07-06 | $3.14 | $3.25 | $2.93 | $2.96 | $12.53 | 123,577 |
| 2020-07-02 | $3.13 | $3.21 | $3.08 | $3.12 | $13.21 | 121,910 |
| 2020-07-01 | $3.23 | $3.26 | $3.04 | $3.07 | $12.99 | 69,658 |
| 2020-06-30 | $3.09 | $3.21 | $3.03 | $3.19 | $13.50 | 52,890 |
| 2020-06-29 | $3.09 | $3.14 | $3.01 | $3.11 | $13.16 | 82,729 |
| 2020-06-26 | $3.19 | $3.19 | $3.00 | $3.08 | $13.04 | 65,003 |
| 2020-06-25 | $3.23 | $3.37 | $3.12 | $3.25 | $13.76 | 38,484 |
| 2020-06-24 | $3.40 | $3.44 | $3.24 | $3.26 | $13.80 | 59,774 |
| 2020-06-23 | $3.66 | $3.68 | $3.47 | $3.48 | $14.73 | 51,322 |
| 2020-06-22 | $3.52 | $3.61 | $3.50 | $3.61 | $15.28 | 38,760 |
| 2020-06-19 | $3.72 | $3.78 | $3.54 | $3.54 | $14.98 | 54,383 |
| 2020-06-18 | $3.60 | $3.74 | $3.51 | $3.66 | $15.49 | 88,296 |
| 2020-06-17 | $3.69 | $3.74 | $3.58 | $3.60 | $15.24 | 116,896 |
| 2020-06-16 | $3.89 | $3.89 | $3.67 | $3.67 | $15.53 | 47,025 |
| 2020-06-15 | $3.39 | $3.69 | $3.26 | $3.64 | $15.41 | 106,201 |
| 2020-06-12 | $3.67 | $3.71 | $3.42 | $3.51 | $14.86 | 104,514 |
| 2020-06-11 | $3.66 | $3.73 | $3.46 | $3.51 | $14.86 | 99,873 |
| 2020-06-10 | $4.25 | $4.29 | $3.91 | $4.05 | $17.14 | 113,766 |
| 2020-06-09 | $4.32 | $4.35 | $4.04 | $4.20 | $17.78 | 125,938 |
| 2020-06-08 | $4.26 | $4.44 | $4.21 | $4.37 | $18.50 | 93,393 |
| 2020-06-05 | $3.99 | $4.14 | $3.99 | $4.06 | $17.18 | 141,879 |
| 2020-06-04 | $3.67 | $3.86 | $3.64 | $3.86 | $16.34 | 36,137 |
| 2020-06-03 | $3.57 | $3.70 | $3.57 | $3.64 | $15.41 | 101,285 |
| 2020-06-02 | $3.57 | $3.62 | $3.55 | $3.55 | $15.03 | 45,127 |
| 2020-06-01 | $3.73 | $3.73 | $3.54 | $3.54 | $14.98 | 126,926 |
| 2020-05-29 | $3.74 | $3.76 | $3.58 | $3.73 | $15.79 | 125,542 |
| 2020-05-28 | $3.76 | $3.83 | $3.66 | $3.66 | $15.49 | 85,513 |
| 2020-05-27 | $3.75 | $3.80 | $3.61 | $3.73 | $15.79 | 99,330 |
| 2020-05-26 | $3.70 | $3.79 | $3.62 | $3.66 | $15.49 | 99,999 |
| 2020-05-22 | $3.63 | $3.63 | $3.48 | $3.60 | $15.24 | 79,637 |
| 2020-05-21 | $3.64 | $3.70 | $3.58 | $3.61 | $15.28 | 103,329 |
| 2020-05-20 | $3.54 | $3.70 | $3.48 | $3.64 | $15.41 | 215,804 |
| 2020-05-19 | $3.48 | $3.58 | $3.41 | $3.54 | $14.60 | 152,660 |
| 2020-05-18 | $3.42 | $3.53 | $3.38 | $3.50 | $14.44 | 77,012 |
| 2020-05-15 | $3.11 | $3.29 | $3.05 | $3.25 | $13.41 | 75,339 |
| 2020-05-14 | $3.00 | $3.15 | $2.86 | $3.09 | $12.75 | 64,823 |
| 2020-05-13 | $3.26 | $3.29 | $3.00 | $3.06 | $12.62 | 103,490 |
| 2020-05-12 | $3.29 | $3.49 | $3.22 | $3.25 | $13.41 | 111,818 |
| 2020-05-11 | $3.20 | $3.26 | $3.13 | $3.23 | $13.32 | 86,431 |
| 2020-05-08 | $3.25 | $3.30 | $3.11 | $3.19 | $13.16 | 129,890 |
| 2020-05-07 | $3.26 | $3.33 | $3.14 | $3.19 | $13.16 | 90,379 |
| 2020-05-06 | $3.29 | $3.34 | $3.10 | $3.17 | $13.08 | 84,394 |
| 2020-05-05 | $3.43 | $3.49 | $3.21 | $3.24 | $13.37 | 105,930 |
| 2020-05-04 | $3.17 | $3.32 | $3.08 | $3.25 | $13.41 | 93,407 |
| 2020-05-01 | $3.37 | $3.37 | $3.17 | $3.27 | $13.49 | 68,401 |
| 2020-04-30 | $3.50 | $3.65 | $3.38 | $3.41 | $14.07 | 141,735 |
| 2020-04-29 | $3.27 | $3.48 | $3.22 | $3.43 | $14.15 | 167,604 |
| 2020-04-28 | $3.05 | $3.31 | $3.01 | $3.17 | $13.08 | 153,267 |
| 2020-04-27 | $3.03 | $3.19 | $2.96 | $3.03 | $12.50 | 117,346 |
| 2020-04-24 | $3.00 | $3.14 | $2.93 | $3.02 | $12.46 | 123,091 |
| 2020-04-23 | $2.88 | $3.01 | $2.80 | $2.96 | $12.21 | 95,849 |
| 2020-04-22 | $2.64 | $2.76 | $2.61 | $2.72 | $11.22 | 132,203 |
| 2020-04-21 | $2.41 | $2.66 | $2.40 | $2.60 | $10.73 | 127,297 |
| 2020-04-20 | $2.45 | $2.78 | $2.40 | $2.57 | $10.60 | 281,774 |
| 2020-04-17 | $2.51 | $2.72 | $2.51 | $2.72 | $11.22 | 86,659 |
| 2020-04-16 | $2.56 | $2.58 | $2.42 | $2.48 | $10.23 | 104,201 |
| 2020-04-15 | $2.47 | $2.58 | $2.35 | $2.53 | $10.44 | 202,952 |
| 2020-04-14 | $2.49 | $2.65 | $2.47 | $2.60 | $10.73 | 373,015 |
| 2020-04-13 | $2.72 | $2.91 | $2.42 | $2.45 | $10.11 | 158,692 |
| 2020-04-09 | $2.65 | $2.85 | $2.26 | $2.51 | $10.35 | 258,192 |
| 2020-04-08 | $2.36 | $2.51 | $2.30 | $2.46 | $10.15 | 152,020 |
| 2020-04-07 | $2.37 | $2.51 | $2.25 | $2.27 | $9.36 | 140,314 |
| 2020-04-06 | $2.13 | $2.29 | $2.08 | $2.15 | $8.87 | 165,828 |
| 2020-04-03 | $2.31 | $2.40 | $2.07 | $2.20 | $9.08 | 235,844 |
| 2020-04-02 | $2.02 | $2.33 | $1.95 | $2.20 | $9.08 | 320,292 |
| 2020-04-01 | $1.77 | $1.94 | $1.66 | $1.91 | $7.88 | 415,201 |
| 2020-03-31 | $1.74 | $1.90 | $1.70 | $1.83 | $7.55 | 323,883 |
| 2020-03-30 | $1.76 | $1.84 | $1.57 | $1.72 | $7.10 | 211,302 |
| 2020-03-27 | $2.00 | $2.02 | $1.89 | $1.94 | $8.00 | 151,597 |
| 2020-03-26 | $2.16 | $2.35 | $2.02 | $2.10 | $8.66 | 416,229 |
| 2020-03-25 | $1.97 | $2.20 | $1.85 | $2.03 | $8.37 | 206,459 |
| 2020-03-24 | $1.77 | $2.00 | $1.70 | $1.85 | $7.63 | 254,164 |
| 2020-03-23 | $1.63 | $1.70 | $1.39 | $1.59 | $6.56 | 369,085 |
| 2020-03-20 | $1.28 | $1.98 | $1.26 | $1.63 | $6.72 | 521,108 |
| 2020-03-19 | $0.86 | $1.42 | $0.83 | $1.13 | $4.66 | 422,921 |
| 2020-03-18 | $1.80 | $1.80 | $0.75 | $0.82 | $3.38 | 661,941 |
| 2020-03-17 | $2.49 | $2.49 | $2.00 | $2.06 | $8.50 | 544,679 |
| 2020-03-16 | $2.93 | $3.03 | $2.46 | $2.51 | $10.35 | 400,321 |
| 2020-03-13 | $3.42 | $3.55 | $2.93 | $3.39 | $13.98 | 318,848 |
| 2020-03-12 | $3.95 | $3.95 | $3.14 | $3.20 | $13.20 | 295,076 |
| 2020-03-11 | $4.69 | $4.85 | $4.42 | $4.50 | $18.56 | 236,021 |
| 2020-03-10 | $5.80 | $5.80 | $4.17 | $4.95 | $20.42 | 474,082 |
| 2020-03-09 | $6.24 | $6.42 | $5.50 | $5.55 | $22.89 | 197,914 |
| 2020-03-06 | $8.10 | $8.12 | $7.69 | $7.79 | $32.13 | 146,314 |
| 2020-03-05 | $8.52 | $8.60 | $8.30 | $8.35 | $34.44 | 94,681 |
| 2020-03-04 | $8.81 | $8.89 | $8.62 | $8.69 | $35.85 | 98,430 |
| 2020-03-03 | $9.17 | $9.28 | $8.54 | $8.65 | $35.68 | 184,133 |
| 2020-03-02 | $8.85 | $9.23 | $8.78 | $9.09 | $37.50 | 139,021 |
| 2020-02-28 | $8.59 | $8.78 | $8.36 | $8.73 | $36.01 | 231,956 |
| 2020-02-27 | $8.99 | $9.03 | $8.44 | $8.78 | $36.22 | 138,951 |
| 2020-02-26 | $9.52 | $9.72 | $9.21 | $9.21 | $37.99 | 103,928 |
| 2020-02-25 | $10.03 | $10.12 | $9.56 | $9.57 | $39.48 | 106,330 |
| 2020-02-24 | $10.20 | $10.20 | $9.98 | $10.03 | $41.37 | 85,511 |
| 2020-02-21 | $10.69 | $10.69 | $10.43 | $10.49 | $43.27 | 36,637 |
| 2020-02-20 | $10.77 | $10.83 | $10.56 | $10.69 | $44.10 | 72,759 |
| 2020-02-19 | $11.12 | $11.12 | $10.93 | $10.97 | $44.04 | 59,367 |
| 2020-02-18 | $10.93 | $11.00 | $10.86 | $11.00 | $44.16 | 41,384 |
| 2020-02-14 | $10.90 | $11.00 | $10.87 | $10.95 | $43.96 | 51,096 |
| 2020-02-13 | $10.90 | $10.99 | $10.84 | $10.94 | $43.92 | 42,210 |
| 2020-02-12 | $10.88 | $10.99 | $10.76 | $10.88 | $43.68 | 49,823 |
| 2020-02-11 | $10.85 | $10.85 | $10.69 | $10.75 | $43.15 | 41,699 |
| 2020-02-10 | $10.78 | $10.80 | $10.58 | $10.77 | $43.23 | 101,018 |
| 2020-02-07 | $10.84 | $10.84 | $10.67 | $10.81 | $43.39 | 63,406 |
| 2020-02-06 | $11.08 | $11.08 | $10.84 | $10.90 | $43.76 | 46,018 |
| 2020-02-05 | $10.97 | $11.16 | $10.96 | $11.04 | $44.32 | 65,617 |
| 2020-02-04 | $10.66 | $10.90 | $10.63 | $10.83 | $43.48 | 179,576 |
| 2020-02-03 | $10.56 | $10.66 | $10.49 | $10.50 | $42.15 | 39,102 |
| 2020-01-31 | $10.55 | $10.65 | $10.48 | $10.58 | $42.47 | 84,644 |
| 2020-01-30 | $10.63 | $10.69 | $10.48 | $10.66 | $42.79 | 71,927 |
| 2020-01-29 | $10.84 | $10.91 | $10.71 | $10.72 | $43.03 | 46,526 |
| 2020-01-28 | $10.86 | $10.95 | $10.75 | $10.77 | $43.23 | 66,983 |
| 2020-01-27 | $10.85 | $10.91 | $10.75 | $10.79 | $43.31 | 62,266 |
| 2020-01-24 | $11.23 | $11.36 | $11.02 | $11.03 | $44.28 | 31,345 |
| 2020-01-23 | $11.31 | $11.35 | $11.19 | $11.24 | $45.12 | 48,713 |
| 2020-01-22 | $11.54 | $11.56 | $11.35 | $11.37 | $45.64 | 52,304 |
| 2020-01-21 | $11.67 | $11.70 | $11.44 | $11.57 | $46.45 | 34,788 |
| 2020-01-17 | $11.87 | $11.88 | $11.67 | $11.69 | $46.93 | 33,338 |
| 2020-01-16 | $11.90 | $11.96 | $11.81 | $11.84 | $47.53 | 46,552 |
| 2020-01-15 | $11.89 | $11.96 | $11.85 | $11.90 | $47.77 | 22,336 |
| 2020-01-14 | $11.83 | $11.88 | $11.70 | $11.87 | $47.65 | 38,577 |
| 2020-01-13 | $11.53 | $11.79 | $11.53 | $11.79 | $47.33 | 49,547 |
| 2020-01-10 | $11.63 | $11.66 | $11.46 | $11.51 | $46.20 | 36,766 |
| 2020-01-09 | $11.62 | $11.66 | $11.51 | $11.60 | $46.57 | 43,578 |
| 2020-01-08 | $11.85 | $11.89 | $11.58 | $11.62 | $46.65 | 68,323 |
| 2020-01-07 | $11.71 | $11.78 | $11.62 | $11.75 | $47.17 | 44,668 |
| 2020-01-06 | $11.56 | $11.86 | $11.56 | $11.67 | $46.85 | 66,359 |
| 2020-01-03 | $11.51 | $11.56 | $11.32 | $11.50 | $46.16 | 52,657 |
| 2020-01-02 | $11.38 | $11.48 | $11.33 | $11.44 | $45.92 | 52,469 |
| 2019-12-31 | $11.25 | $11.42 | $11.12 | $11.26 | $45.20 | 138,566 |
| 2019-12-30 | $11.56 | $11.60 | $11.13 | $11.29 | $45.32 | 159,546 |
| 2019-12-27 | $12.00 | $12.00 | $11.50 | $11.53 | $46.29 | 158,213 |
| 2019-12-26 | $11.92 | $12.00 | $11.84 | $11.99 | $48.13 | 96,118 |
| 2019-12-24 | $11.91 | $11.91 | $11.80 | $11.83 | $47.49 | 50,656 |
| 2019-12-23 | $11.74 | $11.87 | $11.68 | $11.86 | $47.61 | 127,597 |
| 2019-12-20 | $11.54 | $11.82 | $11.52 | $11.79 | $47.33 | 160,865 |
| 2019-12-19 | $11.35 | $11.58 | $11.28 | $11.52 | $46.24 | 201,644 |
| 2019-12-18 | $11.00 | $11.33 | $11.00 | $11.31 | $45.40 | 165,652 |
| 2019-12-17 | $10.96 | $11.19 | $10.96 | $11.03 | $44.28 | 133,519 |
| 2019-12-16 | $10.87 | $10.95 | $10.85 | $10.92 | $43.84 | 138,855 |
| 2019-12-13 | $10.85 | $10.87 | $10.66 | $10.84 | $43.52 | 150,659 |
| 2019-12-12 | $10.85 | $11.04 | $10.82 | $10.93 | $43.88 | 167,864 |
| 2019-12-11 | $10.78 | $10.91 | $10.67 | $10.86 | $43.60 | 192,809 |
| 2019-12-10 | $10.40 | $10.78 | $10.40 | $10.76 | $43.19 | 219,247 |
| 2019-12-09 | $10.12 | $10.40 | $10.12 | $10.40 | $41.75 | 151,606 |
| 2019-12-06 | $10.01 | $10.16 | $9.95 | $10.13 | $40.67 | 133,675 |
| 2019-12-05 | $9.97 | $10.04 | $9.95 | $9.96 | $39.98 | 134,966 |
| 2019-12-04 | $9.99 | $10.03 | $9.87 | $9.98 | $40.06 | 143,145 |
| 2019-12-03 | $9.83 | $9.94 | $9.77 | $9.90 | $39.74 | 153,022 |
| 2019-12-02 | $10.02 | $10.04 | $9.90 | $9.91 | $39.78 | 168,790 |
| 2019-11-29 | $10.01 | $10.29 | $9.97 | $10.01 | $40.18 | 91,397 |
| 2019-11-27 | $9.98 | $10.03 | $9.81 | $10.03 | $40.26 | 132,453 |
| 2019-11-26 | $10.17 | $10.22 | $9.95 | $9.99 | $40.10 | 115,558 |
| 2019-11-25 | $10.06 | $10.20 | $10.05 | $10.15 | $40.75 | 105,095 |
| 2019-11-22 | $10.06 | $10.16 | $10.01 | $10.10 | $40.54 | 109,219 |
| 2019-11-21 | $9.99 | $10.05 | $9.89 | $10.04 | $40.30 | 138,359 |
| 2019-11-20 | $10.13 | $10.21 | $10.05 | $10.16 | $39.62 | 154,981 |
| 2019-11-19 | $10.30 | $10.32 | $10.09 | $10.12 | $39.47 | 111,400 |
| 2019-11-18 | $10.39 | $10.41 | $10.24 | $10.28 | $40.09 | 186,839 |
| 2019-11-15 | $10.30 | $10.43 | $10.26 | $10.40 | $40.56 | 156,389 |
| 2019-11-14 | $10.38 | $10.38 | $10.19 | $10.27 | $40.05 | 76,911 |
| 2019-11-13 | $10.38 | $10.45 | $10.26 | $10.34 | $40.32 | 100,544 |
| 2019-11-12 | $10.46 | $10.56 | $10.36 | $10.38 | $40.48 | 85,828 |
| 2019-11-11 | $10.55 | $10.55 | $10.44 | $10.44 | $40.71 | 67,513 |
| 2019-11-08 | $10.54 | $10.65 | $10.49 | $10.59 | $41.30 | 88,452 |
| 2019-11-07 | $10.69 | $10.77 | $10.55 | $10.65 | $41.53 | 103,598 |
| 2019-11-06 | $10.80 | $10.81 | $10.64 | $10.68 | $41.65 | 61,099 |
| 2019-11-05 | $10.90 | $10.95 | $10.69 | $10.78 | $42.04 | 98,933 |
| 2019-11-04 | $10.83 | $10.97 | $10.83 | $10.84 | $42.27 | 120,176 |
| 2019-11-01 | $10.67 | $10.77 | $10.65 | $10.76 | $41.96 | 67,897 |
| 2019-10-31 | $10.67 | $10.71 | $10.60 | $10.64 | $41.49 | 117,154 |
| 2019-10-30 | $10.66 | $10.74 | $10.60 | $10.69 | $41.69 | 77,528 |
| 2019-10-29 | $10.63 | $10.74 | $10.60 | $10.67 | $41.61 | 46,806 |
| 2019-10-28 | $10.76 | $10.81 | $10.65 | $10.66 | $41.57 | 65,877 |
| 2019-10-25 | $10.69 | $10.78 | $10.66 | $10.76 | $41.96 | 52,779 |
| 2019-10-24 | $10.81 | $10.83 | $10.69 | $10.72 | $41.81 | 58,891 |
| 2019-10-23 | $10.78 | $10.83 | $10.71 | $10.75 | $41.92 | 82,280 |
| 2019-10-22 | $10.84 | $10.91 | $10.75 | $10.77 | $42.00 | 38,225 |
| 2019-10-21 | $10.81 | $10.84 | $10.71 | $10.76 | $41.96 | 42,856 |
| 2019-10-18 | $10.66 | $10.82 | $10.66 | $10.79 | $42.08 | 46,116 |
| 2019-10-17 | $10.77 | $10.77 | $10.64 | $10.66 | $41.57 | 44,914 |
| 2019-10-16 | $10.72 | $10.78 | $10.67 | $10.74 | $41.88 | 59,213 |
| 2019-10-15 | $10.75 | $10.84 | $10.67 | $10.72 | $41.81 | 51,614 |
| 2019-10-14 | $10.84 | $10.87 | $10.70 | $10.75 | $41.92 | 36,139 |
| 2019-10-11 | $10.99 | $11.00 | $10.87 | $10.88 | $42.43 | 45,868 |
| 2019-10-10 | $10.89 | $10.94 | $10.81 | $10.85 | $42.31 | 22,693 |
| 2019-10-09 | $11.01 | $11.07 | $10.84 | $10.84 | $42.27 | 42,986 |
| 2019-10-08 | $10.98 | $11.03 | $10.88 | $10.94 | $42.66 | 29,985 |
| 2019-10-07 | $11.18 | $11.23 | $11.06 | $11.07 | $43.17 | 33,960 |
| 2019-10-04 | $11.24 | $11.33 | $11.15 | $11.21 | $43.72 | 29,935 |
| 2019-10-03 | $11.14 | $11.20 | $10.93 | $11.20 | $43.68 | 53,595 |
| 2019-10-02 | $11.26 | $11.26 | $11.05 | $11.16 | $43.52 | 33,177 |
| 2019-10-01 | $11.39 | $11.43 | $11.28 | $11.30 | $44.07 | 28,175 |
| 2019-09-30 | $11.31 | $11.39 | $11.27 | $11.38 | $44.38 | 30,035 |
| 2019-09-27 | $11.32 | $11.40 | $11.24 | $11.29 | $44.03 | 31,467 |
| 2019-09-26 | $11.35 | $11.38 | $11.26 | $11.32 | $44.14 | 28,772 |
| 2019-09-25 | $11.43 | $11.49 | $11.31 | $11.40 | $44.46 | 29,380 |
| 2019-09-24 | $11.68 | $11.68 | $11.45 | $11.49 | $44.81 | 45,455 |
| 2019-09-23 | $11.68 | $11.70 | $11.59 | $11.67 | $45.51 | 25,412 |
| 2019-09-20 | $11.64 | $11.78 | $11.58 | $11.68 | $45.55 | 41,781 |
| 2019-09-19 | $11.74 | $11.78 | $11.59 | $11.63 | $45.35 | 28,442 |
| 2019-09-18 | $11.62 | $11.69 | $11.59 | $11.65 | $45.43 | 36,779 |
| 2019-09-17 | $11.69 | $11.77 | $11.53 | $11.66 | $45.47 | 46,368 |
| 2019-09-16 | $11.75 | $11.84 | $11.64 | $11.65 | $45.43 | 39,709 |
| 2019-09-13 | $11.26 | $11.51 | $11.26 | $11.44 | $44.61 | 43,995 |
| 2019-09-12 | $11.34 | $11.37 | $11.24 | $11.25 | $43.87 | 34,893 |
| 2019-09-11 | $11.28 | $11.40 | $11.28 | $11.36 | $44.30 | 29,927 |
| 2019-09-10 | $11.24 | $11.38 | $11.24 | $11.28 | $43.99 | 36,194 |
| 2019-09-09 | $11.07 | $11.22 | $11.07 | $11.21 | $43.72 | 51,478 |
| 2019-09-06 | $11.01 | $11.06 | $10.88 | $11.00 | $42.90 | 41,164 |
| 2019-09-05 | $11.10 | $11.23 | $11.05 | $11.07 | $43.17 | 39,928 |
| 2019-09-04 | $11.06 | $11.10 | $11.00 | $11.03 | $43.01 | 45,146 |
| 2019-09-03 | $10.90 | $11.04 | $10.85 | $10.96 | $42.74 | 65,901 |
| 2019-08-30 | $11.06 | $11.15 | $10.97 | $10.99 | $42.86 | 97,383 |
| 2019-08-29 | $10.88 | $10.98 | $10.88 | $10.94 | $42.66 | 80,973 |
| 2019-08-28 | $10.59 | $10.81 | $10.59 | $10.77 | $42.00 | 88,537 |
| 2019-08-27 | $10.70 | $10.70 | $10.43 | $10.49 | $40.91 | 68,610 |
| 2019-08-26 | $10.74 | $10.80 | $10.61 | $10.64 | $41.49 | 40,381 |
| 2019-08-23 | $10.90 | $10.90 | $10.65 | $10.68 | $41.65 | 51,746 |
| 2019-08-22 | $11.16 | $11.17 | $10.97 | $10.98 | $42.82 | 43,936 |
| 2019-08-21 | $11.41 | $11.49 | $11.37 | $11.40 | $43.29 | 57,272 |
| 2019-08-20 | $11.39 | $11.45 | $11.32 | $11.36 | $43.14 | 41,878 |
| 2019-08-19 | $11.33 | $11.44 | $10.95 | $11.36 | $43.14 | 62,052 |
| 2019-08-16 | $11.03 | $11.24 | $11.03 | $11.20 | $42.53 | 57,252 |
| 2019-08-15 | $11.04 | $11.13 | $10.95 | $10.98 | $41.70 | 61,468 |
| 2019-08-14 | $11.25 | $11.25 | $10.97 | $11.07 | $42.04 | 55,243 |
| 2019-08-13 | $11.23 | $11.41 | $11.23 | $11.35 | $43.10 | 51,030 |
| 2019-08-12 | $11.32 | $11.32 | $11.19 | $11.25 | $42.72 | 55,351 |
| 2019-08-09 | $11.47 | $11.49 | $11.30 | $11.37 | $43.18 | 29,969 |
| 2019-08-08 | $11.32 | $11.41 | $11.29 | $11.39 | $43.26 | 59,462 |
| 2019-08-07 | $11.33 | $11.33 | $10.81 | $11.29 | $42.88 | 62,685 |
| 2019-08-06 | $11.56 | $11.67 | $11.36 | $11.51 | $43.71 | 40,376 |
| 2019-08-05 | $11.75 | $11.75 | $11.40 | $11.55 | $43.86 | 52,927 |
| 2019-08-02 | $11.95 | $12.00 | $11.79 | $11.88 | $45.12 | 45,652 |
| 2019-08-01 | $12.13 | $12.13 | $11.93 | $12.00 | $45.57 | 26,430 |
| 2019-07-31 | $12.09 | $12.17 | $12.03 | $12.10 | $45.95 | 59,201 |
| 2019-07-30 | $12.12 | $12.15 | $11.96 | $12.09 | $45.91 | 24,214 |
| 2019-07-29 | $12.27 | $12.29 | $12.11 | $12.13 | $46.07 | 31,369 |
| 2019-07-26 | $12.32 | $12.34 | $12.24 | $12.27 | $46.60 | 19,310 |
| 2019-07-25 | $12.50 | $12.50 | $12.33 | $12.36 | $46.94 | 29,254 |
| 2019-07-24 | $12.47 | $12.52 | $12.40 | $12.44 | $47.24 | 36,460 |
| 2019-07-23 | $12.48 | $12.54 | $12.42 | $12.47 | $47.36 | 25,206 |
| 2019-07-22 | $12.38 | $12.47 | $12.38 | $12.46 | $47.32 | 15,051 |
| 2019-07-19 | $12.35 | $12.38 | $12.30 | $12.36 | $46.94 | 25,655 |
| 2019-07-18 | $12.41 | $12.42 | $12.24 | $12.32 | $46.79 | 27,622 |
| 2019-07-17 | $12.53 | $12.56 | $12.41 | $12.43 | $47.21 | 56,783 |
| 2019-07-16 | $12.50 | $12.53 | $12.46 | $12.50 | $47.47 | 29,810 |
| 2019-07-15 | $12.53 | $12.54 | $12.50 | $12.53 | $47.59 | 19,228 |
| 2019-07-12 | $12.47 | $12.52 | $12.47 | $12.50 | $47.47 | 16,265 |
| 2019-07-11 | $12.48 | $12.52 | $12.43 | $12.46 | $47.32 | 51,537 |
| 2019-07-10 | $12.31 | $12.43 | $12.29 | $12.41 | $47.13 | 26,363 |
| 2019-07-09 | $12.23 | $12.23 | $12.16 | $12.23 | $46.45 | 17,977 |
| 2019-07-08 | $12.23 | $12.27 | $12.18 | $12.22 | $46.41 | 21,513 |
| 2019-07-05 | $12.17 | $12.26 | $12.15 | $12.24 | $46.48 | 18,886 |
| 2019-07-03 | $12.01 | $12.17 | $12.01 | $12.15 | $46.14 | 23,169 |
| 2019-07-02 | $12.04 | $12.08 | $11.96 | $12.01 | $45.61 | 32,889 |
| 2019-07-01 | $12.09 | $12.14 | $12.04 | $12.04 | $45.72 | 36,202 |
| 2019-06-28 | $11.84 | $11.97 | $11.84 | $11.95 | $45.38 | 26,313 |
| 2019-06-27 | $11.89 | $11.90 | $11.76 | $11.81 | $44.85 | 29,258 |
| 2019-06-26 | $11.77 | $11.91 | $11.77 | $11.83 | $44.93 | 45,716 |
| 2019-06-25 | $11.85 | $11.88 | $11.68 | $11.72 | $44.51 | 27,971 |
| 2019-06-24 | $11.91 | $11.94 | $11.81 | $11.85 | $45.00 | 47,412 |
| 2019-06-21 | $11.86 | $11.93 | $11.84 | $11.89 | $45.15 | 55,532 |
| 2019-06-20 | $11.94 | $12.09 | $11.77 | $11.85 | $45.00 | 379,222 |
| 2019-06-19 | $11.84 | $11.89 | $11.74 | $11.81 | $44.85 | 88,666 |
| 2019-06-18 | $11.86 | $11.93 | $11.85 | $11.88 | $45.12 | 31,821 |
| 2019-06-17 | $11.89 | $11.93 | $11.82 | $11.83 | $44.93 | 24,465 |
| 2019-06-14 | $12.08 | $12.08 | $11.92 | $11.92 | $45.27 | 23,373 |
| 2019-06-13 | $12.06 | $12.12 | $12.03 | $12.05 | $45.76 | 14,182 |
| 2019-06-12 | $12.07 | $12.11 | $11.99 | $12.02 | $45.65 | 17,314 |
| 2019-06-11 | $12.08 | $12.15 | $12.05 | $12.13 | $46.07 | 24,418 |
| 2019-06-10 | $12.05 | $12.09 | $11.95 | $12.07 | $45.84 | 24,991 |
| 2019-06-07 | $11.99 | $12.04 | $11.98 | $12.02 | $45.65 | 25,956 |
| 2019-06-06 | $11.99 | $12.04 | $11.92 | $11.96 | $45.42 | 33,554 |
| 2019-06-05 | $12.11 | $12.11 | $11.95 | $11.96 | $45.42 | 52,892 |
| 2019-06-04 | $12.19 | $12.22 | $12.03 | $12.13 | $46.07 | 39,559 |
| 2019-06-03 | $12.03 | $12.16 | $11.99 | $12.09 | $45.91 | 59,543 |
| 2019-05-31 | $11.92 | $12.11 | $11.81 | $11.96 | $45.42 | 55,240 |
| 2019-05-30 | $11.99 | $12.11 | $11.93 | $12.02 | $45.65 | 26,187 |
| 2019-05-29 | $11.97 | $12.04 | $11.82 | $12.02 | $45.65 | 38,684 |
| 2019-05-28 | $12.19 | $12.23 | $12.05 | $12.09 | $45.91 | 30,248 |
| 2019-05-24 | $12.22 | $12.31 | $12.10 | $12.14 | $46.10 | 20,762 |
| 2019-05-23 | $12.34 | $12.35 | $12.05 | $12.12 | $46.03 | 32,534 |
| 2019-05-22 | $12.79 | $12.84 | $12.71 | $12.74 | $47.23 | 27,238 |
| 2019-05-21 | $12.73 | $12.88 | $12.73 | $12.86 | $47.68 | 21,474 |
| 2019-05-20 | $12.71 | $12.76 | $12.65 | $12.74 | $47.23 | 22,249 |
| 2019-05-17 | $12.73 | $12.79 | $12.67 | $12.71 | $47.12 | 32,693 |
| 2019-05-16 | $12.65 | $12.74 | $12.63 | $12.71 | $47.12 | 23,773 |
| 2019-05-15 | $12.50 | $12.63 | $12.45 | $12.61 | $46.75 | 17,613 |
| 2019-05-14 | $12.46 | $12.61 | $12.45 | $12.52 | $46.42 | 24,130 |
| 2019-05-13 | $12.39 | $12.42 | $12.27 | $12.35 | $45.79 | 24,986 |
| 2019-05-10 | $12.16 | $12.47 | $12.16 | $12.45 | $46.16 | 26,821 |
| 2019-05-09 | $12.16 | $12.19 | $12.02 | $12.08 | $44.79 | 21,042 |
| 2019-05-08 | $12.19 | $12.33 | $12.17 | $12.23 | $45.34 | 24,603 |
| 2019-05-07 | $12.20 | $12.22 | $12.12 | $12.20 | $45.23 | 34,000 |
| 2019-05-06 | $12.23 | $12.30 | $12.18 | $12.25 | $45.42 | 27,742 |
| 2019-05-03 | $12.23 | $12.33 | $12.23 | $12.30 | $45.60 | 27,069 |
| 2019-05-02 | $12.38 | $12.39 | $12.16 | $12.17 | $45.12 | 26,271 |
| 2019-05-01 | $12.43 | $12.50 | $12.40 | $12.46 | $46.19 | 19,235 |
| 2019-04-30 | $12.57 | $12.64 | $12.41 | $12.46 | $46.19 | 19,283 |
| 2019-04-29 | $12.51 | $12.57 | $12.48 | $12.55 | $46.53 | 30,320 |
| 2019-04-26 | $12.45 | $12.56 | $12.45 | $12.51 | $46.38 | 34,369 |
| 2019-04-25 | $12.59 | $12.60 | $12.50 | $12.55 | $46.53 | 26,092 |
| 2019-04-24 | $12.65 | $12.67 | $12.57 | $12.62 | $46.79 | 30,529 |
| 2019-04-23 | $12.64 | $12.71 | $12.60 | $12.64 | $46.86 | 34,216 |
| 2019-04-22 | $12.46 | $12.63 | $12.46 | $12.61 | $46.75 | 22,275 |
| 2019-04-18 | $12.50 | $12.56 | $12.32 | $12.41 | $46.01 | 23,091 |
| 2019-04-17 | $12.62 | $12.64 | $12.50 | $12.50 | $46.34 | 23,627 |
| 2019-04-16 | $12.72 | $12.72 | $12.54 | $12.57 | $46.60 | 38,063 |
| 2019-04-15 | $12.81 | $12.81 | $12.72 | $12.72 | $47.16 | 17,488 |
| 2019-04-12 | $12.76 | $12.83 | $12.75 | $12.80 | $47.46 | 27,538 |
| 2019-04-11 | $12.66 | $12.69 | $12.61 | $12.67 | $46.97 | 17,352 |
| 2019-04-10 | $12.68 | $12.71 | $12.63 | $12.64 | $46.86 | 16,321 |
| 2019-04-09 | $12.71 | $12.72 | $12.61 | $12.63 | $46.83 | 17,193 |
| 2019-04-08 | $12.80 | $12.89 | $12.70 | $12.72 | $47.16 | 31,259 |
| 2019-04-05 | $12.76 | $12.83 | $12.75 | $12.79 | $47.42 | 24,152 |
| 2019-04-04 | $12.80 | $12.87 | $12.70 | $12.75 | $47.27 | 17,420 |
| 2019-04-03 | $12.92 | $12.96 | $12.77 | $12.80 | $47.46 | 18,482 |
| 2019-04-02 | $12.78 | $12.87 | $12.77 | $12.85 | $47.64 | 16,254 |
| 2019-04-01 | $12.74 | $12.79 | $12.70 | $12.76 | $47.31 | 33,775 |
| 2019-03-29 | $12.68 | $12.69 | $12.59 | $12.66 | $46.94 | 16,666 |
| 2019-03-28 | $12.45 | $12.61 | $12.45 | $12.59 | $46.68 | 24,249 |
| 2019-03-27 | $12.54 | $12.59 | $12.40 | $12.48 | $46.27 | 27,710 |
| 2019-03-26 | $12.50 | $12.67 | $12.46 | $12.51 | $46.38 | 39,308 |
| 2019-03-25 | $12.57 | $12.57 | $12.34 | $12.43 | $46.08 | 31,953 |
| 2019-03-22 | $12.73 | $12.73 | $12.52 | $12.57 | $46.60 | 35,601 |
| 2019-03-21 | $12.61 | $12.83 | $12.61 | $12.76 | $47.31 | 27,185 |
| 2019-03-20 | $12.51 | $12.71 | $12.47 | $12.66 | $46.94 | 39,525 |
| 2019-03-19 | $12.48 | $12.63 | $12.48 | $12.55 | $46.53 | 37,399 |
| 2019-03-18 | $12.26 | $12.43 | $12.26 | $12.42 | $46.05 | 26,704 |
| 2019-03-15 | $12.27 | $12.31 | $12.25 | $12.26 | $45.45 | 21,622 |
| 2019-03-14 | $12.26 | $12.32 | $12.26 | $12.31 | $45.64 | 21,943 |
| 2019-03-13 | $12.21 | $12.31 | $12.21 | $12.27 | $45.49 | 34,300 |
| 2019-03-12 | $12.31 | $12.34 | $12.21 | $12.24 | $45.38 | 33,789 |
| 2019-03-11 | $12.20 | $12.37 | $12.20 | $12.27 | $45.49 | 39,461 |
| 2019-03-08 | $12.15 | $12.17 | $12.00 | $12.16 | $45.08 | 45,056 |
| 2019-03-07 | $11.96 | $12.20 | $11.92 | $12.20 | $45.23 | 43,906 |
| 2019-03-06 | $12.05 | $12.06 | $11.89 | $11.96 | $44.34 | 42,279 |
| 2019-03-05 | $12.10 | $12.11 | $11.94 | $12.05 | $44.67 | 26,511 |
| 2019-03-04 | $12.11 | $12.11 | $11.90 | $12.06 | $44.71 | 57,139 |
| 2019-03-01 | $11.95 | $12.09 | $11.85 | $12.04 | $44.64 | 103,952 |
| 2019-02-28 | $12.12 | $12.12 | $11.88 | $11.88 | $44.04 | 117,912 |
| 2019-02-27 | $12.15 | $12.15 | $12.01 | $12.03 | $44.60 | 80,756 |
| 2019-02-26 | $12.28 | $12.30 | $12.11 | $12.13 | $44.97 | 66,566 |
| 2019-02-25 | $12.20 | $12.27 | $12.12 | $12.26 | $45.45 | 50,341 |
| 2019-02-22 | $12.17 | $12.28 | $12.17 | $12.21 | $45.27 | 26,030 |
| 2019-02-21 | $12.33 | $12.33 | $12.05 | $12.13 | $44.97 | 44,836 |
| 2019-02-20 | $12.50 | $12.50 | $12.32 | $12.34 | $45.75 | 36,722 |
| 2019-02-19 | $12.19 | $12.49 | $12.19 | $12.48 | $46.27 | 56,946 |
| 2019-02-15 | $12.21 | $12.26 | $12.18 | $12.21 | $45.27 | 35,194 |
| 2019-02-14 | $11.98 | $12.19 | $11.91 | $12.13 | $44.97 | 40,582 |
| 2019-02-13 | $12.18 | $12.30 | $12.18 | $12.26 | $44.37 | 50,162 |
| 2019-02-12 | $12.10 | $12.17 | $12.01 | $12.10 | $43.80 | 61,077 |
| 2019-02-11 | $11.98 | $12.00 | $11.88 | $11.93 | $43.18 | 71,551 |
| 2019-02-08 | $12.05 | $12.05 | $11.77 | $12.00 | $43.43 | 71,597 |
| 2019-02-07 | $12.10 | $12.10 | $11.84 | $12.02 | $43.51 | 112,958 |
| 2019-02-06 | $12.34 | $12.37 | $12.12 | $12.12 | $43.87 | 60,272 |
| 2019-02-05 | $12.36 | $12.44 | $12.25 | $12.32 | $44.59 | 57,221 |
| 2019-02-04 | $12.32 | $12.38 | $12.21 | $12.37 | $44.77 | 56,273 |
| 2019-02-01 | $12.24 | $12.30 | $12.13 | $12.30 | $44.52 | 53,724 |
| 2019-01-31 | $12.38 | $12.43 | $12.05 | $12.18 | $44.08 | 51,341 |
| 2019-01-30 | $12.22 | $12.36 | $12.15 | $12.30 | $44.52 | 166,964 |
| 2019-01-29 | $12.14 | $12.24 | $12.14 | $12.17 | $44.05 | 107,633 |
| 2019-01-28 | $12.05 | $12.15 | $11.93 | $12.13 | $43.90 | 108,798 |
| 2019-01-25 | $12.14 | $12.25 | $12.14 | $12.23 | $44.27 | 38,835 |
| 2019-01-24 | $12.20 | $12.22 | $12.04 | $12.09 | $43.76 | 56,311 |
| 2019-01-23 | $12.27 | $12.34 | $12.10 | $12.20 | $44.16 | 52,638 |
| 2019-01-22 | $12.23 | $12.34 | $12.21 | $12.24 | $44.30 | 125,527 |
| 2019-01-18 | $12.34 | $12.47 | $12.31 | $12.46 | $45.10 | 52,944 |
| 2019-01-17 | $12.31 | $12.36 | $12.24 | $12.25 | $44.34 | 65,228 |
| 2019-01-16 | $12.33 | $12.39 | $12.26 | $12.37 | $44.77 | 62,309 |
| 2019-01-15 | $12.01 | $12.30 | $12.01 | $12.26 | $44.37 | 142,755 |
| 2019-01-14 | $11.94 | $12.02 | $11.86 | $11.93 | $43.18 | 45,601 |
| 2019-01-11 | $12.05 | $12.11 | $11.95 | $11.96 | $43.29 | 37,699 |
| 2019-01-10 | $12.30 | $12.30 | $12.05 | $12.10 | $43.80 | 48,511 |
| 2019-01-09 | $12.20 | $12.31 | $12.15 | $12.30 | $44.52 | 52,713 |
| 2019-01-08 | $11.94 | $12.16 | $11.86 | $12.07 | $43.69 | 94,715 |
| 2019-01-07 | $11.49 | $11.79 | $11.38 | $11.73 | $42.46 | 83,486 |
| 2019-01-04 | $10.94 | $11.40 | $10.91 | $11.35 | $41.08 | 139,013 |
| 2019-01-03 | $10.74 | $10.92 | $10.58 | $10.75 | $38.91 | 180,073 |
| 2019-01-02 | $10.25 | $10.77 | $10.20 | $10.68 | $38.66 | 244,006 |
| 2018-12-31 | $10.21 | $10.45 | $10.18 | $10.41 | $37.68 | 451,543 |
| 2018-12-28 | $10.16 | $10.36 | $9.92 | $10.14 | $36.70 | 786,875 |
| 2018-12-27 | $10.05 | $10.20 | $9.78 | $10.20 | $36.92 | 380,918 |
| 2018-12-26 | $9.76 | $10.29 | $9.60 | $10.28 | $37.21 | 351,549 |
| 2018-12-24 | $9.93 | $9.97 | $9.63 | $9.68 | $35.04 | 161,639 |
| 2018-12-21 | $10.20 | $10.33 | $9.92 | $9.93 | $35.94 | 274,656 |
| 2018-12-20 | $10.35 | $10.47 | $9.91 | $10.18 | $36.85 | 353,634 |
| 2018-12-19 | $10.35 | $10.68 | $10.35 | $10.46 | $37.86 | 374,710 |
| 2018-12-18 | $10.73 | $10.77 | $10.31 | $10.40 | $37.64 | 303,301 |
| 2018-12-17 | $11.21 | $11.33 | $10.69 | $10.76 | $38.95 | 188,658 |
| 2018-12-14 | $11.53 | $11.62 | $11.30 | $11.31 | $40.94 | 186,193 |
| 2018-12-13 | $11.33 | $11.64 | $11.33 | $11.62 | $42.06 | 167,123 |
| 2018-12-12 | $11.42 | $11.51 | $11.31 | $11.37 | $41.15 | 127,032 |
| 2018-12-11 | $11.44 | $11.54 | $11.25 | $11.32 | $40.97 | 140,082 |
| 2018-12-10 | $11.74 | $11.74 | $11.13 | $11.32 | $40.97 | 349,294 |
| 2018-12-07 | $11.86 | $11.99 | $11.64 | $11.67 | $42.24 | 127,985 |
| 2018-12-06 | $11.65 | $11.75 | $11.32 | $11.66 | $42.20 | 147,753 |
| 2018-12-04 | $12.47 | $12.48 | $12.01 | $12.08 | $43.72 | 57,342 |
| 2018-12-03 | $12.28 | $12.51 | $12.17 | $12.41 | $44.92 | 149,670 |
| 2018-11-30 | $11.82 | $11.94 | $11.62 | $11.92 | $43.14 | 140,172 |
| 2018-11-29 | $11.65 | $11.96 | $11.59 | $11.81 | $42.75 | 130,465 |
| 2018-11-28 | $11.61 | $11.70 | $11.51 | $11.66 | $42.20 | 90,411 |
| 2018-11-27 | $11.62 | $11.77 | $11.56 | $11.59 | $41.95 | 80,689 |
| 2018-11-26 | $11.81 | $11.90 | $11.61 | $11.69 | $42.31 | 83,940 |
| 2018-11-23 | $11.67 | $11.77 | $11.55 | $11.66 | $42.20 | 39,309 |
| 2018-11-21 | $11.90 | $12.08 | $11.85 | $11.85 | $42.89 | 101,555 |
| 2018-11-20 | $12.35 | $12.35 | $12.00 | $12.13 | $42.63 | 72,711 |
| 2018-11-19 | $12.65 | $12.73 | $12.45 | $12.45 | $43.75 | 65,843 |
| 2018-11-16 | $12.65 | $12.79 | $12.60 | $12.62 | $44.35 | 53,785 |
| 2018-11-15 | $12.60 | $12.77 | $12.51 | $12.59 | $44.24 | 52,626 |
| 2018-11-14 | $12.93 | $12.93 | $12.58 | $12.63 | $44.38 | 46,099 |
| 2018-11-13 | $12.99 | $13.12 | $12.57 | $12.80 | $44.98 | 69,325 |
| 2018-11-12 | $13.20 | $13.25 | $12.93 | $13.00 | $45.68 | 57,372 |
| 2018-11-09 | $13.13 | $13.20 | $12.92 | $13.19 | $46.35 | 50,600 |
| 2018-11-08 | $13.31 | $13.50 | $13.24 | $13.30 | $46.74 | 28,211 |
| 2018-11-07 | $13.15 | $13.40 | $13.13 | $13.31 | $46.77 | 26,290 |
| 2018-11-06 | $12.97 | $13.11 | $12.89 | $13.05 | $45.86 | 33,133 |
| 2018-11-05 | $12.94 | $13.04 | $12.80 | $12.96 | $45.54 | 54,577 |
| 2018-11-02 | $12.81 | $12.92 | $12.72 | $12.88 | $45.26 | 86,014 |
| 2018-11-01 | $12.65 | $12.85 | $12.60 | $12.75 | $44.81 | 70,639 |
| 2018-10-31 | $12.48 | $12.79 | $12.48 | $12.54 | $44.07 | 76,922 |
| 2018-10-30 | $12.60 | $12.88 | $12.31 | $12.42 | $43.65 | 103,305 |
| 2018-10-29 | $13.11 | $13.14 | $12.53 | $12.71 | $44.66 | 51,742 |
| 2018-10-26 | $13.23 | $13.23 | $12.93 | $13.01 | $45.72 | 46,105 |
| 2018-10-25 | $13.49 | $13.50 | $13.26 | $13.39 | $47.05 | 43,274 |
| 2018-10-24 | $13.77 | $13.79 | $13.30 | $13.34 | $46.88 | 66,085 |
| 2018-10-23 | $13.75 | $13.84 | $13.49 | $13.78 | $48.43 | 61,380 |
| 2018-10-22 | $14.08 | $14.15 | $13.87 | $13.92 | $48.92 | 37,409 |
| 2018-10-19 | $14.09 | $14.32 | $14.01 | $14.07 | $49.44 | 55,312 |
| 2018-10-18 | $13.89 | $14.12 | $13.85 | $14.08 | $49.48 | 52,920 |
| 2018-10-17 | $14.09 | $14.15 | $13.91 | $14.01 | $49.23 | 27,282 |
| 2018-10-16 | $13.88 | $14.18 | $13.88 | $14.13 | $49.66 | 34,841 |
| 2018-10-15 | $14.09 | $14.12 | $13.77 | $13.77 | $48.39 | 61,105 |
| 2018-10-12 | $14.31 | $14.31 | $13.80 | $14.04 | $49.34 | 20,411 |
| 2018-10-11 | $14.26 | $14.30 | $13.89 | $14.08 | $49.48 | 57,066 |
| 2018-10-10 | $14.52 | $14.57 | $14.32 | $14.32 | $50.32 | 20,882 |
| 2018-10-09 | $14.38 | $14.62 | $14.37 | $14.58 | $51.24 | 14,406 |
| 2018-10-08 | $14.54 | $14.61 | $14.39 | $14.42 | $50.67 | 13,505 |
| 2018-10-05 | $14.62 | $14.71 | $14.51 | $14.55 | $51.13 | 14,645 |
| 2018-10-04 | $14.83 | $14.83 | $14.58 | $14.62 | $51.38 | 22,517 |
| 2018-10-03 | $14.66 | $14.86 | $14.66 | $14.83 | $52.11 | 24,627 |
| 2018-10-02 | $14.78 | $14.83 | $14.66 | $14.68 | $51.59 | 30,695 |
| 2018-10-01 | $14.60 | $14.81 | $14.60 | $14.71 | $51.69 | 30,942 |
| 2018-09-28 | $14.37 | $14.55 | $14.29 | $14.53 | $51.06 | 24,065 |
| 2018-09-27 | $14.19 | $14.36 | $14.15 | $14.36 | $50.46 | 27,824 |
| 2018-09-26 | $14.21 | $14.28 | $14.10 | $14.14 | $49.69 | 66,886 |
| 2018-09-25 | $14.48 | $14.54 | $14.20 | $14.25 | $50.08 | 53,262 |
| 2018-09-24 | $14.67 | $14.77 | $14.45 | $14.45 | $50.78 | 27,692 |
| 2018-09-21 | $14.79 | $14.81 | $14.60 | $14.64 | $51.45 | 26,717 |
| 2018-09-20 | $14.76 | $14.76 | $14.62 | $14.71 | $51.69 | 25,370 |
| 2018-09-19 | $14.65 | $14.70 | $14.56 | $14.70 | $51.66 | 27,427 |
| 2018-09-18 | $14.70 | $14.70 | $14.50 | $14.59 | $51.27 | 25,967 |
| 2018-09-17 | $14.59 | $14.71 | $14.59 | $14.66 | $51.52 | 16,234 |
| 2018-09-14 | $14.75 | $14.75 | $14.54 | $14.62 | $51.38 | 19,678 |
| 2018-09-13 | $14.79 | $14.82 | $14.70 | $14.72 | $51.73 | 13,534 |
| 2018-09-12 | $14.76 | $14.85 | $14.71 | $14.76 | $51.87 | 28,158 |
| 2018-09-11 | $14.67 | $14.80 | $14.63 | $14.75 | $51.83 | 16,106 |
| 2018-09-10 | $14.56 | $14.65 | $14.56 | $14.65 | $51.48 | 14,474 |
| 2018-09-07 | $14.54 | $14.59 | $14.41 | $14.46 | $50.81 | 26,108 |
| 2018-09-06 | $14.77 | $14.83 | $14.56 | $14.61 | $51.34 | 23,842 |
| 2018-09-05 | $14.95 | $14.95 | $14.65 | $14.77 | $51.90 | 31,206 |
| 2018-09-04 | $14.54 | $15.04 | $14.53 | $14.99 | $52.68 | 102,672 |
| 2018-08-31 | $14.63 | $14.63 | $14.42 | $14.51 | $50.99 | 55,928 |
| 2018-08-30 | $14.62 | $14.63 | $14.41 | $14.57 | $51.20 | 33,509 |
| 2018-08-29 | $14.90 | $14.90 | $14.63 | $14.66 | $51.52 | 45,149 |
| 2018-08-28 | $15.05 | $15.05 | $14.78 | $14.84 | $52.15 | 44,744 |
| 2018-08-27 | $15.02 | $15.04 | $14.85 | $15.04 | $52.85 | 42,730 |
| 2018-08-24 | $15.10 | $15.10 | $14.83 | $14.90 | $52.36 | 34,180 |
| 2018-08-23 | $15.03 | $15.03 | $14.90 | $14.95 | $52.54 | 23,171 |
| 2018-08-22 | $15.19 | $15.36 | $15.16 | $15.36 | $52.73 | 42,460 |
| 2018-08-21 | $15.47 | $15.47 | $15.12 | $15.17 | $52.07 | 32,162 |
| 2018-08-20 | $15.24 | $15.37 | $15.24 | $15.36 | $52.73 | 26,196 |
| 2018-08-17 | $14.97 | $15.22 | $14.97 | $15.21 | $52.21 | 30,735 |
| 2018-08-16 | $14.92 | $15.07 | $14.90 | $14.99 | $51.46 | 16,567 |
| 2018-08-15 | $15.14 | $15.14 | $14.80 | $14.92 | $51.22 | 25,382 |
| 2018-08-14 | $15.19 | $15.23 | $15.10 | $15.14 | $51.97 | 18,487 |
| 2018-08-13 | $15.49 | $15.55 | $15.07 | $15.07 | $51.73 | 40,700 |
| 2018-08-10 | $15.47 | $15.59 | $15.39 | $15.43 | $52.97 | 23,330 |
| 2018-08-09 | $15.37 | $15.46 | $15.35 | $15.44 | $53.00 | 15,549 |
| 2018-08-08 | $15.25 | $15.38 | $15.18 | $15.29 | $52.49 | 41,075 |
| 2018-08-07 | $15.26 | $15.48 | $15.26 | $15.35 | $52.69 | 29,253 |
| 2018-08-06 | $15.26 | $15.36 | $15.19 | $15.30 | $52.52 | 37,859 |
| 2018-08-03 | $15.18 | $15.25 | $15.10 | $15.18 | $52.11 | 18,618 |
| 2018-08-02 | $14.86 | $15.18 | $14.86 | $15.13 | $51.94 | 24,498 |
| 2018-08-01 | $14.83 | $14.91 | $14.73 | $14.83 | $50.91 | 19,767 |
| 2018-07-31 | $14.62 | $14.88 | $14.60 | $14.87 | $51.04 | 23,865 |
| 2018-07-30 | $14.66 | $14.71 | $14.58 | $14.64 | $50.25 | 13,542 |
| 2018-07-27 | $14.83 | $14.87 | $14.51 | $14.52 | $49.84 | 32,010 |
| 2018-07-26 | $14.72 | $14.89 | $14.69 | $14.84 | $50.94 | 23,057 |
| 2018-07-25 | $14.53 | $14.74 | $14.46 | $14.74 | $50.60 | 20,336 |
| 2018-07-24 | $14.48 | $14.63 | $14.38 | $14.52 | $49.84 | 24,844 |
| 2018-07-23 | $14.39 | $14.39 | $14.19 | $14.34 | $49.22 | 37,569 |
| 2018-07-20 | $14.73 | $14.73 | $14.29 | $14.29 | $49.05 | 31,038 |
| 2018-07-19 | $14.48 | $14.65 | $14.30 | $14.61 | $50.15 | 38,343 |
| 2018-07-18 | $13.93 | $14.16 | $13.84 | $14.05 | $48.23 | 17,827 |
| 2018-07-17 | $13.99 | $14.02 | $13.90 | $13.94 | $47.85 | 20,374 |
| 2018-07-16 | $14.02 | $14.05 | $13.95 | $13.95 | $47.89 | 28,992 |
| 2018-07-13 | $14.02 | $14.16 | $13.97 | $14.08 | $48.33 | 24,723 |
| 2018-07-12 | $14.10 | $14.10 | $13.88 | $14.00 | $48.06 | 41,417 |
| 2018-07-11 | $14.04 | $14.28 | $13.99 | $14.04 | $48.19 | 34,295 |
| 2018-07-10 | $14.31 | $14.37 | $14.09 | $14.09 | $48.37 | 22,108 |
| 2018-07-09 | $14.21 | $14.27 | $14.07 | $14.27 | $48.98 | 33,476 |
| 2018-07-06 | $14.12 | $14.15 | $14.04 | $14.13 | $48.50 | 26,880 |
| 2018-07-05 | $14.09 | $14.17 | $14.07 | $14.08 | $48.33 | 28,009 |
| 2018-07-03 | $14.13 | $14.23 | $13.99 | $14.04 | $48.19 | 11,998 |
| 2018-07-02 | $14.07 | $14.18 | $13.93 | $13.98 | $47.99 | 26,141 |
| 2018-06-29 | $13.99 | $14.27 | $13.91 | $14.13 | $48.50 | 49,088 |
| 2018-06-28 | $13.97 | $14.04 | $13.86 | $13.93 | $47.82 | 25,012 |
| 2018-06-27 | $14.26 | $14.33 | $13.93 | $13.99 | $48.02 | 25,231 |
| 2018-06-26 | $13.96 | $14.17 | $13.91 | $14.13 | $48.50 | 25,902 |
| 2018-06-25 | $14.33 | $14.33 | $13.90 | $13.91 | $47.75 | 38,399 |
| 2018-06-22 | $14.40 | $14.45 | $14.27 | $14.29 | $49.05 | 33,241 |
| 2018-06-21 | $14.32 | $14.32 | $14.15 | $14.22 | $48.81 | 13,433 |
| 2018-06-20 | $14.33 | $14.40 | $14.28 | $14.29 | $49.05 | 20,779 |
| 2018-06-19 | $14.24 | $14.37 | $14.16 | $14.18 | $48.67 | 25,637 |
| 2018-06-18 | $14.35 | $14.39 | $14.23 | $14.29 | $49.05 | 15,585 |
| 2018-06-15 | $14.59 | $14.59 | $14.27 | $14.35 | $49.26 | 17,157 |
| 2018-06-14 | $14.64 | $14.73 | $14.56 | $14.57 | $50.01 | 14,970 |
| 2018-06-13 | $14.89 | $14.91 | $14.58 | $14.63 | $50.22 | 29,977 |
| 2018-06-12 | $14.90 | $15.02 | $14.82 | $14.90 | $51.15 | 25,392 |
| 2018-06-11 | $14.54 | $14.91 | $14.54 | $14.86 | $51.01 | 21,796 |
| 2018-06-08 | $14.78 | $14.79 | $14.58 | $14.64 | $50.25 | 16,866 |
| 2018-06-07 | $14.82 | $14.82 | $14.70 | $14.75 | $50.63 | 15,452 |
| 2018-06-06 | $14.74 | $14.74 | $14.57 | $14.72 | $50.53 | 19,365 |
| 2018-06-05 | $14.64 | $14.78 | $14.64 | $14.71 | $50.49 | 26,412 |
| 2018-06-04 | $14.75 | $14.80 | $14.54 | $14.64 | $50.25 | 49,579 |
| 2018-06-01 | $14.63 | $14.77 | $14.51 | $14.74 | $50.60 | 44,705 |
| 2018-05-31 | $14.54 | $14.89 | $14.48 | $14.48 | $49.70 | 55,274 |
| 2018-05-30 | $14.24 | $14.54 | $14.18 | $14.52 | $49.84 | 28,759 |
| 2018-05-29 | $13.99 | $14.22 | $13.95 | $14.14 | $48.54 | 21,717 |
| 2018-05-25 | $14.06 | $14.16 | $13.95 | $14.02 | $48.13 | 21,888 |
| 2018-05-24 | $14.74 | $14.78 | $14.30 | $14.33 | $49.19 | 24,611 |
| 2018-05-23 | $14.58 | $14.97 | $14.41 | $14.84 | $50.94 | 50,578 |
| 2018-05-22 | $15.05 | $15.20 | $14.97 | $14.99 | $50.25 | 34,031 |
| 2018-05-21 | $15.14 | $15.18 | $14.98 | $15.01 | $50.32 | 21,440 |
| 2018-05-18 | $15.04 | $15.09 | $14.91 | $15.01 | $50.32 | 24,836 |
| 2018-05-17 | $14.95 | $15.14 | $14.92 | $14.98 | $50.22 | 43,534 |
| 2018-05-16 | $14.86 | $14.93 | $14.81 | $14.87 | $49.85 | 28,595 |
| 2018-05-15 | $14.79 | $14.89 | $14.67 | $14.87 | $49.85 | 38,209 |
| 2018-05-14 | $14.60 | $14.76 | $14.46 | $14.76 | $49.48 | 40,785 |
| 2018-05-11 | $14.48 | $14.83 | $14.27 | $14.47 | $48.51 | 119,370 |
| 2018-05-10 | $14.23 | $14.43 | $14.12 | $14.42 | $48.34 | 48,513 |
| 2018-05-09 | $14.08 | $14.23 | $14.01 | $14.17 | $47.50 | 63,741 |
| 2018-05-08 | $13.88 | $14.00 | $13.70 | $13.95 | $46.77 | 30,146 |
| 2018-05-07 | $13.87 | $14.01 | $13.72 | $13.87 | $46.50 | 42,840 |
| 2018-05-04 | $13.64 | $13.87 | $13.61 | $13.74 | $46.06 | 33,290 |
| 2018-05-03 | $13.66 | $13.77 | $13.61 | $13.71 | $45.96 | 35,937 |
| 2018-05-02 | $13.88 | $13.94 | $13.82 | $13.83 | $46.36 | 36,545 |
| 2018-05-01 | $13.89 | $13.98 | $13.85 | $13.86 | $46.46 | 31,350 |
| 2018-04-30 | $13.95 | $14.03 | $13.86 | $13.92 | $46.67 | 30,583 |
| 2018-04-27 | $13.80 | $13.94 | $13.67 | $13.85 | $46.43 | 22,241 |
| 2018-04-26 | $13.70 | $13.86 | $13.63 | $13.79 | $46.23 | 29,239 |
| 2018-04-25 | $13.55 | $13.66 | $13.39 | $13.66 | $45.79 | 36,779 |
| 2018-04-24 | $13.99 | $14.00 | $13.51 | $13.54 | $45.39 | 66,349 |
| 2018-04-23 | $13.70 | $13.97 | $13.62 | $13.93 | $46.70 | 53,223 |
| 2018-04-20 | $13.63 | $13.69 | $13.47 | $13.66 | $45.79 | 48,476 |
| 2018-04-19 | $13.80 | $13.86 | $13.57 | $13.58 | $45.53 | 33,672 |
| 2018-04-18 | $13.95 | $14.08 | $13.70 | $13.73 | $46.03 | 77,617 |
| 2018-04-17 | $13.64 | $13.90 | $13.60 | $13.88 | $46.53 | 68,786 |
| 2018-04-16 | $13.16 | $13.58 | $13.06 | $13.55 | $45.43 | 81,780 |
| 2018-04-13 | $13.12 | $13.17 | $12.93 | $13.12 | $43.98 | 34,081 |
| 2018-04-12 | $13.23 | $13.29 | $13.00 | $13.10 | $43.92 | 41,120 |
| 2018-04-11 | $13.09 | $13.24 | $12.97 | $13.24 | $44.39 | 39,456 |
| 2018-04-10 | $12.74 | $13.07 | $12.70 | $13.00 | $43.58 | 50,904 |
| 2018-04-09 | $12.90 | $12.90 | $12.61 | $12.67 | $42.48 | 43,794 |
| 2018-04-06 | $12.87 | $13.02 | $12.65 | $12.76 | $42.78 | 44,258 |
| 2018-04-05 | $12.75 | $13.10 | $12.72 | $13.07 | $43.82 | 53,815 |
| 2018-04-04 | $12.57 | $12.74 | $12.43 | $12.72 | $42.64 | 38,961 |
| 2018-04-03 | $12.74 | $12.86 | $12.33 | $12.70 | $42.58 | 37,984 |
| 2018-04-02 | $12.59 | $12.76 | $12.46 | $12.62 | $42.31 | 57,917 |
| 2018-03-29 | $12.43 | $12.70 | $12.42 | $12.59 | $42.21 | 65,057 |
| 2018-03-28 | $12.65 | $12.65 | $12.37 | $12.45 | $41.74 | 81,590 |
| 2018-03-27 | $12.97 | $12.97 | $12.41 | $12.59 | $42.21 | 80,887 |
| 2018-03-26 | $13.05 | $13.05 | $12.67 | $12.89 | $43.21 | 52,446 |
| 2018-03-23 | $13.10 | $13.12 | $12.81 | $12.84 | $43.05 | 48,036 |
| 2018-03-22 | $13.20 | $13.25 | $12.95 | $13.00 | $43.58 | 43,128 |
| 2018-03-21 | $13.07 | $13.27 | $13.02 | $13.27 | $44.49 | 62,585 |
| 2018-03-20 | $13.25 | $13.33 | $12.94 | $13.04 | $43.72 | 49,615 |
| 2018-03-19 | $13.60 | $13.61 | $13.11 | $13.23 | $44.35 | 60,411 |
| 2018-03-16 | $13.33 | $13.65 | $13.30 | $13.60 | $45.59 | 65,930 |
| 2018-03-15 | $14.30 | $14.36 | $12.77 | $13.23 | $44.35 | 235,788 |
| 2018-03-14 | $14.63 | $14.63 | $14.24 | $14.31 | $47.97 | 29,982 |
| 2018-03-13 | $14.52 | $14.61 | $14.47 | $14.55 | $48.78 | 24,595 |
| 2018-03-12 | $14.37 | $14.52 | $14.35 | $14.51 | $48.64 | 34,123 |
| 2018-03-09 | $14.29 | $14.39 | $14.19 | $14.32 | $48.01 | 36,285 |
| 2018-03-08 | $14.32 | $14.39 | $14.06 | $14.16 | $47.47 | 41,610 |
| 2018-03-07 | $14.33 | $14.41 | $14.22 | $14.34 | $48.07 | 23,043 |
| 2018-03-06 | $14.58 | $14.60 | $14.34 | $14.35 | $48.11 | 26,716 |
| 2018-03-05 | $14.38 | $14.54 | $14.29 | $14.49 | $48.58 | 22,933 |
| 2018-03-02 | $14.27 | $14.45 | $14.09 | $14.39 | $48.24 | 42,769 |
| 2018-03-01 | $14.38 | $14.59 | $14.26 | $14.38 | $48.21 | 84,811 |
| 2018-02-28 | $14.85 | $14.87 | $14.29 | $14.29 | $47.91 | 35,775 |
| 2018-02-27 | $14.81 | $14.97 | $14.72 | $14.81 | $49.65 | 35,699 |
| 2018-02-26 | $15.10 | $15.10 | $14.80 | $14.95 | $50.12 | 30,348 |
| 2018-02-23 | $15.13 | $15.13 | $14.88 | $14.98 | $50.22 | 27,013 |
| 2018-02-22 | $15.33 | $15.35 | $14.93 | $15.04 | $50.42 | 34,422 |
| 2018-02-21 | $15.36 | $15.51 | $15.21 | $15.26 | $51.16 | 21,757 |
| 2018-02-20 | $15.58 | $15.74 | $15.37 | $15.44 | $51.76 | 25,987 |
| 2018-02-16 | $16.27 | $16.27 | $15.60 | $15.63 | $52.40 | 26,521 |
| 2018-02-15 | $16.12 | $16.30 | $15.83 | $16.23 | $54.41 | 58,746 |
| 2018-02-14 | $15.92 | $16.35 | $15.83 | $16.27 | $53.38 | 26,706 |
| 2018-02-13 | $15.85 | $16.08 | $15.80 | $16.03 | $52.59 | 15,904 |
| 2018-02-12 | $15.56 | $15.83 | $15.41 | $15.81 | $51.87 | 27,401 |
| 2018-02-09 | $15.85 | $15.85 | $15.02 | $15.47 | $50.75 | 50,511 |
| 2018-02-08 | $16.35 | $16.35 | $15.62 | $15.62 | $51.24 | 32,709 |
| 2018-02-07 | $16.23 | $16.46 | $16.04 | $16.20 | $53.15 | 57,132 |
| 2018-02-06 | $15.72 | $16.41 | $15.60 | $16.41 | $53.84 | 42,917 |
| 2018-02-05 | $16.69 | $16.74 | $15.54 | $15.86 | $52.03 | 56,579 |
| 2018-02-02 | $17.11 | $17.19 | $16.70 | $16.81 | $55.15 | 55,274 |
| 2018-02-01 | $16.98 | $17.25 | $16.80 | $17.25 | $56.59 | 32,971 |
| 2018-01-31 | $17.04 | $17.16 | $16.87 | $16.87 | $55.35 | 44,281 |
| 2018-01-30 | $16.70 | $17.05 | $16.50 | $16.92 | $55.51 | 133,169 |
| 2018-01-29 | $17.28 | $17.28 | $16.99 | $17.01 | $55.80 | 43,998 |
| 2018-01-26 | $17.18 | $17.36 | $17.10 | $17.36 | $56.95 | 39,836 |
| 2018-01-25 | $17.17 | $17.17 | $16.99 | $17.12 | $56.17 | 47,304 |
| 2018-01-24 | $17.15 | $17.26 | $16.98 | $17.07 | $56.00 | 24,840 |
| 2018-01-23 | $17.13 | $17.15 | $16.87 | $17.10 | $56.10 | 51,893 |
| 2018-01-22 | $16.70 | $16.99 | $16.65 | $16.99 | $55.74 | 26,723 |
| 2018-01-19 | $16.13 | $16.59 | $16.08 | $16.59 | $54.43 | 32,811 |
| 2018-01-18 | $16.65 | $16.65 | $16.15 | $16.24 | $53.28 | 61,857 |
| 2018-01-17 | $16.65 | $16.75 | $16.55 | $16.65 | $54.62 | 51,352 |
| 2018-01-16 | $16.95 | $17.15 | $16.67 | $16.71 | $54.82 | 48,037 |
| 2018-01-12 | $17.00 | $17.07 | $16.61 | $16.81 | $55.15 | 67,762 |
| 2018-01-11 | $16.80 | $17.06 | $16.80 | $16.95 | $55.61 | 65,457 |
| 2018-01-10 | $16.71 | $16.86 | $16.55 | $16.80 | $55.12 | 57,739 |
| 2018-01-09 | $16.68 | $16.74 | $16.48 | $16.66 | $54.66 | 43,925 |
| 2018-01-08 | $16.56 | $16.57 | $16.30 | $16.55 | $54.30 | 49,537 |
| 2018-01-05 | $16.44 | $16.48 | $16.17 | $16.44 | $53.93 | 56,624 |
| 2018-01-04 | $16.71 | $16.73 | $16.23 | $16.46 | $54.00 | 216,110 |
| 2018-01-03 | $16.43 | $16.66 | $16.29 | $16.60 | $54.46 | 216,640 |
| 2018-01-02 | $15.38 | $16.33 | $15.37 | $16.25 | $53.31 | 214,197 |
| 2017-12-29 | $14.99 | $15.40 | $14.94 | $15.27 | $50.10 | 134,235 |
| 2017-12-28 | $14.84 | $14.99 | $14.65 | $14.91 | $48.92 | 129,731 |
| 2017-12-27 | $14.96 | $15.01 | $14.66 | $14.92 | $48.95 | 117,394 |
| 2017-12-26 | $14.90 | $15.23 | $14.67 | $14.86 | $48.75 | 191,744 |
| 2017-12-22 | $13.96 | $14.71 | $13.96 | $14.28 | $46.85 | 138,440 |
| 2017-12-21 | $14.01 | $14.21 | $13.95 | $14.04 | $46.06 | 122,577 |
| 2017-12-20 | $14.11 | $14.17 | $13.97 | $14.07 | $46.16 | 118,198 |
| 2017-12-19 | $14.10 | $14.18 | $14.04 | $14.13 | $46.36 | 115,885 |
| 2017-12-18 | $14.03 | $14.14 | $13.99 | $14.10 | $46.26 | 96,988 |
| 2017-12-15 | $14.27 | $14.28 | $13.94 | $13.99 | $45.90 | 135,675 |
| 2017-12-14 | $14.05 | $14.29 | $14.05 | $14.18 | $46.52 | 131,906 |
| 2017-12-13 | $14.27 | $14.31 | $14.01 | $14.16 | $46.45 | 125,036 |
| 2017-12-12 | $13.78 | $14.35 | $13.71 | $14.31 | $46.95 | 312,984 |
| 2017-12-11 | $13.49 | $13.86 | $13.41 | $13.83 | $45.37 | 191,983 |
| 2017-12-08 | $13.51 | $13.52 | $13.33 | $13.51 | $44.32 | 145,857 |
| 2017-12-07 | $12.64 | $13.50 | $12.62 | $13.45 | $44.13 | 433,240 |
| 2017-12-06 | $12.75 | $12.85 | $12.62 | $12.69 | $41.63 | 168,652 |
| 2017-12-05 | $12.93 | $12.99 | $12.84 | $12.85 | $42.16 | 136,116 |
| 2017-12-04 | $13.15 | $13.22 | $12.92 | $12.93 | $42.42 | 132,028 |
| 2017-12-01 | $12.82 | $13.17 | $12.77 | $13.08 | $42.91 | 212,264 |
| 2017-11-30 | $12.22 | $12.75 | $12.22 | $12.75 | $41.83 | 227,351 |
| 2017-11-29 | $12.20 | $12.29 | $12.10 | $12.21 | $40.06 | 139,667 |
| 2017-11-28 | $12.40 | $12.50 | $12.21 | $12.24 | $40.16 | 126,374 |
| 2017-11-27 | $12.72 | $12.72 | $12.42 | $12.45 | $40.84 | 90,688 |
| 2017-11-24 | $12.70 | $12.79 | $12.66 | $12.74 | $41.80 | 29,554 |
| 2017-11-22 | $12.73 | $12.75 | $12.60 | $12.61 | $41.37 | 93,638 |
| 2017-11-21 | $13.23 | $13.23 | $12.90 | $13.00 | $41.48 | 121,790 |
| 2017-11-20 | $13.01 | $13.14 | $12.89 | $13.12 | $41.86 | 99,865 |
| 2017-11-17 | $12.90 | $13.05 | $12.83 | $13.05 | $41.64 | 98,285 |
| 2017-11-16 | $12.90 | $12.98 | $12.83 | $12.88 | $41.10 | 119,563 |
| 2017-11-15 | $12.54 | $12.86 | $12.48 | $12.83 | $40.94 | 151,083 |
| 2017-11-14 | $12.91 | $12.93 | $12.54 | $12.64 | $40.33 | 108,552 |
| 2017-11-13 | $13.27 | $13.34 | $12.87 | $12.94 | $41.29 | 103,729 |
| 2017-11-10 | $13.43 | $13.49 | $13.24 | $13.26 | $42.31 | 61,946 |
| 2017-11-09 | $13.39 | $13.53 | $13.37 | $13.40 | $42.76 | 52,920 |
| 2017-11-08 | $13.63 | $13.73 | $13.39 | $13.41 | $42.79 | 126,551 |
| 2017-11-07 | $13.71 | $13.75 | $13.59 | $13.67 | $43.62 | 70,264 |
| 2017-11-06 | $13.56 | $13.69 | $13.51 | $13.68 | $43.65 | 71,940 |
| 2017-11-03 | $13.35 | $13.53 | $13.34 | $13.49 | $43.04 | 80,639 |
| 2017-11-02 | $13.60 | $13.65 | $13.17 | $13.36 | $42.63 | 81,435 |
| 2017-11-01 | $13.51 | $13.66 | $13.49 | $13.60 | $43.40 | 84,155 |
| 2017-10-31 | $13.56 | $13.61 | $13.34 | $13.41 | $42.79 | 76,264 |
| 2017-10-30 | $13.66 | $13.81 | $13.52 | $13.54 | $43.20 | 48,941 |
| 2017-10-27 | $13.44 | $13.70 | $13.40 | $13.60 | $43.40 | 71,059 |
| 2017-10-26 | $13.27 | $13.50 | $13.18 | $13.36 | $42.63 | 83,573 |
| 2017-10-25 | $13.61 | $13.72 | $13.19 | $13.26 | $42.29 | 68,673 |
| 2017-10-24 | $13.87 | $13.91 | $13.61 | $13.74 | $43.84 | 72,510 |
| 2017-10-23 | $13.96 | $14.02 | $13.74 | $13.79 | $44.00 | 55,356 |
| 2017-10-20 | $14.12 | $14.13 | $13.90 | $13.91 | $44.38 | 12,642 |
| 2017-10-19 | $14.00 | $14.14 | $13.89 | $14.04 | $44.80 | 51,024 |
| 2017-10-18 | $14.24 | $14.34 | $14.05 | $14.11 | $45.02 | 46,448 |
| 2017-10-17 | $14.43 | $14.53 | $14.19 | $14.26 | $45.50 | 45,733 |
| 2017-10-16 | $14.70 | $14.70 | $14.48 | $14.48 | $46.20 | 23,809 |
| 2017-10-13 | $14.79 | $14.82 | $14.53 | $14.53 | $46.36 | 32,021 |
| 2017-10-12 | $14.80 | $14.88 | $14.70 | $14.70 | $46.91 | 32,962 |
| 2017-10-11 | $14.85 | $14.91 | $14.84 | $14.90 | $47.54 | 32,279 |
| 2017-10-10 | $14.89 | $14.92 | $14.82 | $14.85 | $47.38 | 36,188 |
| 2017-10-09 | $14.81 | $14.89 | $14.80 | $14.84 | $47.35 | 36,456 |
| 2017-10-06 | $14.84 | $14.87 | $14.78 | $14.80 | $47.22 | 33,829 |
| 2017-10-05 | $14.88 | $14.98 | $14.81 | $14.88 | $47.48 | 38,003 |
| 2017-10-04 | $14.75 | $14.88 | $14.72 | $14.80 | $47.22 | 39,867 |
| 2017-10-03 | $14.84 | $14.88 | $14.75 | $14.75 | $47.07 | 28,816 |
| 2017-10-02 | $14.79 | $14.91 | $14.76 | $14.80 | $47.22 | 32,896 |
| 2017-09-29 | $14.84 | $14.99 | $14.84 | $14.84 | $47.35 | 46,639 |
| 2017-09-28 | $14.92 | $14.97 | $14.76 | $14.82 | $47.29 | 35,073 |
| 2017-09-27 | $14.99 | $15.00 | $14.79 | $14.91 | $47.58 | 32,002 |
| 2017-09-26 | $14.83 | $14.96 | $14.81 | $14.91 | $47.58 | 35,029 |
| 2017-09-25 | $14.83 | $14.89 | $14.76 | $14.86 | $47.42 | 43,455 |
| 2017-09-22 | $14.65 | $14.78 | $14.61 | $14.76 | $47.10 | 28,638 |
| 2017-09-21 | $14.85 | $14.90 | $14.59 | $14.59 | $46.55 | 35,784 |
| 2017-09-20 | $14.93 | $14.99 | $14.83 | $14.90 | $47.54 | 26,356 |
| 2017-09-19 | $14.70 | $14.84 | $14.70 | $14.81 | $47.26 | 32,977 |
| 2017-09-18 | $14.83 | $14.94 | $14.70 | $14.73 | $47.00 | 38,813 |
| 2017-09-15 | $14.95 | $15.00 | $14.81 | $14.82 | $47.29 | 25,250 |
| 2017-09-14 | $14.93 | $15.04 | $14.90 | $14.93 | $47.64 | 26,654 |
| 2017-09-13 | $14.86 | $14.96 | $14.84 | $14.93 | $47.64 | 20,339 |
| 2017-09-12 | $14.87 | $14.93 | $14.80 | $14.83 | $47.32 | 24,448 |
| 2017-09-11 | $14.90 | $14.94 | $14.85 | $14.91 | $47.58 | 20,755 |
| 2017-09-08 | $14.83 | $14.95 | $14.76 | $14.85 | $47.38 | 25,713 |
| 2017-09-07 | $14.89 | $14.95 | $14.84 | $14.87 | $47.45 | 16,814 |
| 2017-09-06 | $15.02 | $15.04 | $14.82 | $14.83 | $47.32 | 26,282 |
| 2017-09-05 | $15.30 | $15.32 | $14.91 | $14.91 | $47.58 | 41,036 |
| 2017-09-01 | $14.97 | $15.45 | $14.94 | $15.17 | $48.41 | 54,529 |
| 2017-08-31 | $14.61 | $14.85 | $14.58 | $14.85 | $47.38 | 27,435 |
| 2017-08-30 | $14.44 | $14.57 | $14.39 | $14.56 | $46.46 | 23,250 |
| 2017-08-29 | $14.35 | $14.56 | $14.31 | $14.41 | $45.98 | 33,409 |
| 2017-08-28 | $14.68 | $14.69 | $14.34 | $14.36 | $45.82 | 29,239 |
| 2017-08-25 | $14.52 | $14.67 | $14.41 | $14.58 | $46.52 | 30,732 |
| 2017-08-24 | $14.50 | $14.52 | $14.33 | $14.45 | $46.11 | 36,581 |
| 2017-08-23 | $14.34 | $14.76 | $14.29 | $14.39 | $45.92 | 44,437 |
| 2017-08-22 | $14.67 | $14.74 | $14.53 | $14.71 | $45.79 | 48,705 |
| 2017-08-21 | $14.62 | $14.64 | $14.40 | $14.52 | $45.22 | 38,482 |
| 2017-08-18 | $14.59 | $14.71 | $14.45 | $14.64 | $45.59 | 31,712 |
| 2017-08-17 | $14.62 | $14.68 | $14.53 | $14.61 | $45.50 | 39,628 |
| 2017-08-16 | $14.64 | $14.66 | $14.53 | $14.62 | $45.53 | 36,408 |
| 2017-08-15 | $14.75 | $14.75 | $14.43 | $14.44 | $44.97 | 43,662 |
| 2017-08-14 | $14.74 | $14.86 | $14.72 | $14.76 | $45.96 | 36,972 |
| 2017-08-11 | $14.41 | $14.81 | $14.29 | $14.58 | $45.40 | 54,954 |
| 2017-08-10 | $15.08 | $15.14 | $14.55 | $14.57 | $45.37 | 36,266 |
| 2017-08-09 | $14.91 | $15.16 | $14.85 | $15.10 | $47.02 | 44,849 |
| 2017-08-08 | $15.34 | $15.34 | $14.94 | $14.94 | $46.52 | 32,698 |
| 2017-08-07 | $15.62 | $15.62 | $15.41 | $15.50 | $48.27 | 38,570 |
| 2017-08-04 | $15.65 | $15.70 | $15.58 | $15.58 | $48.52 | 25,086 |
| 2017-08-03 | $15.83 | $15.87 | $15.60 | $15.61 | $48.61 | 29,393 |
| 2017-08-02 | $15.81 | $15.88 | $15.73 | $15.84 | $49.33 | 28,380 |
| 2017-08-01 | $15.70 | $15.82 | $15.62 | $15.81 | $49.23 | 29,407 |
| 2017-07-31 | $15.56 | $15.69 | $15.50 | $15.64 | $48.70 | 35,568 |
| 2017-07-28 | $15.62 | $15.62 | $15.55 | $15.58 | $48.52 | 21,845 |
| 2017-07-27 | $15.69 | $15.69 | $15.56 | $15.62 | $48.64 | 15,805 |
| 2017-07-26 | $15.75 | $15.75 | $15.60 | $15.62 | $48.64 | 19,905 |
| 2017-07-25 | $15.71 | $15.78 | $15.57 | $15.62 | $48.64 | 23,608 |
| 2017-07-24 | $15.60 | $15.72 | $15.54 | $15.58 | $48.52 | 40,242 |
| 2017-07-21 | $15.54 | $15.61 | $15.41 | $15.55 | $48.42 | 26,666 |
| 2017-07-20 | $15.59 | $15.60 | $15.43 | $15.50 | $48.27 | 27,810 |
| 2017-07-19 | $15.77 | $15.82 | $15.49 | $15.54 | $48.39 | 61,748 |
| 2017-07-18 | $15.78 | $15.88 | $15.62 | $15.79 | $49.17 | 41,934 |
| 2017-07-17 | $15.80 | $15.81 | $15.72 | $15.77 | $49.11 | 38,219 |
| 2017-07-14 | $15.41 | $15.76 | $15.34 | $15.75 | $49.05 | 39,493 |
| 2017-07-13 | $15.38 | $15.40 | $15.13 | $15.36 | $47.83 | 70,813 |
| 2017-07-12 | $15.35 | $15.47 | $15.35 | $15.36 | $47.83 | 46,256 |
| 2017-07-11 | $15.23 | $15.33 | $15.10 | $15.27 | $47.55 | 45,889 |
| 2017-07-10 | $15.30 | $15.37 | $15.18 | $15.25 | $47.49 | 41,221 |
| 2017-07-07 | $15.17 | $15.33 | $15.08 | $15.32 | $47.71 | 36,202 |
| 2017-07-06 | $15.36 | $15.47 | $15.22 | $15.24 | $47.46 | 43,712 |
| 2017-07-05 | $15.56 | $15.58 | $15.25 | $15.41 | $47.99 | 49,402 |
| 2017-07-03 | $15.30 | $15.61 | $15.27 | $15.59 | $48.55 | 21,531 |
| 2017-06-30 | $15.21 | $15.40 | $15.16 | $15.26 | $47.52 | 39,154 |
| 2017-06-29 | $15.10 | $15.25 | $15.03 | $15.13 | $47.12 | 55,354 |
| 2017-06-28 | $14.96 | $15.13 | $14.83 | $15.06 | $46.90 | 40,869 |
| 2017-06-27 | $14.84 | $15.11 | $14.76 | $14.91 | $46.43 | 60,413 |
| 2017-06-26 | $14.71 | $14.83 | $14.66 | $14.78 | $46.03 | 68,405 |
| 2017-06-23 | $14.27 | $14.67 | $14.25 | $14.67 | $45.68 | 50,155 |
| 2017-06-22 | $14.06 | $14.48 | $14.06 | $14.28 | $44.47 | 51,622 |
| 2017-06-21 | $14.42 | $14.55 | $13.89 | $14.03 | $43.69 | 138,147 |
| 2017-06-20 | $14.80 | $14.80 | $14.35 | $14.40 | $44.84 | 84,837 |
| 2017-06-19 | $15.21 | $15.21 | $14.89 | $14.90 | $46.40 | 33,464 |
| 2017-06-16 | $15.11 | $15.19 | $14.98 | $15.13 | $47.12 | 31,527 |
| 2017-06-15 | $15.15 | $15.16 | $14.88 | $14.98 | $46.65 | 47,022 |
| 2017-06-14 | $15.43 | $15.44 | $15.12 | $15.19 | $47.30 | 62,209 |
| 2017-06-13 | $15.60 | $15.64 | $15.42 | $15.49 | $48.24 | 68,816 |
| 2017-06-12 | $15.72 | $15.81 | $15.54 | $15.65 | $48.73 | 27,476 |
| 2017-06-09 | $15.37 | $15.64 | $15.37 | $15.64 | $48.70 | 46,769 |
| 2017-06-08 | $15.48 | $15.67 | $15.37 | $15.42 | $48.02 | 43,771 |
| 2017-06-07 | $15.83 | $16.01 | $15.54 | $15.65 | $48.73 | 37,516 |
| 2017-06-06 | $15.95 | $15.98 | $15.78 | $15.93 | $49.61 | 36,494 |
| 2017-06-05 | $15.76 | $15.98 | $15.66 | $15.95 | $49.67 | 73,836 |
| 2017-06-02 | $16.17 | $16.25 | $15.89 | $15.89 | $49.48 | 46,891 |
| 2017-06-01 | $15.73 | $16.26 | $15.65 | $16.20 | $50.45 | 99,917 |
| 2017-05-31 | $15.54 | $15.78 | $15.53 | $15.68 | $48.83 | 42,138 |
| 2017-05-30 | $16.00 | $16.00 | $15.72 | $15.75 | $49.05 | 40,575 |
| 2017-05-26 | $16.10 | $16.11 | $15.92 | $16.00 | $49.82 | 29,608 |
| 2017-05-25 | $16.20 | $16.30 | $15.94 | $16.03 | $49.92 | 31,725 |
| 2017-05-24 | $16.28 | $16.40 | $16.17 | $16.21 | $50.48 | 21,890 |
| 2017-05-23 | $16.17 | $16.29 | $16.14 | $16.29 | $50.73 | 17,954 |
| 2017-05-22 | $16.13 | $16.20 | $16.01 | $16.12 | $50.20 | 27,712 |
| 2017-05-19 | $16.07 | $16.19 | $15.99 | $16.01 | $49.86 | 27,884 |
| 2017-05-18 | $15.94 | $16.04 | $15.86 | $15.90 | $49.51 | 37,190 |
| 2017-05-17 | $16.19 | $16.19 | $15.96 | $15.99 | $49.79 | 29,523 |
| 2017-05-16 | $16.62 | $16.65 | $16.48 | $16.53 | $50.36 | 33,779 |
| 2017-05-15 | $16.69 | $16.69 | $16.49 | $16.59 | $50.54 | 39,963 |
| 2017-05-12 | $16.44 | $16.48 | $16.30 | $16.44 | $50.08 | 30,640 |
| 2017-05-11 | $16.58 | $16.59 | $16.22 | $16.29 | $49.63 | 36,312 |
| 2017-05-10 | $16.35 | $16.48 | $16.30 | $16.43 | $50.05 | 39,058 |
| 2017-05-09 | $16.46 | $16.48 | $16.19 | $16.33 | $49.75 | 22,103 |
| 2017-05-08 | $16.57 | $16.61 | $16.42 | $16.57 | $50.48 | 20,566 |
| 2017-05-05 | $16.18 | $16.59 | $16.17 | $16.58 | $50.51 | 31,047 |
| 2017-05-04 | $16.55 | $16.55 | $16.03 | $16.16 | $49.23 | 40,051 |
| 2017-05-03 | $16.73 | $16.81 | $16.64 | $16.68 | $50.81 | 29,884 |
| 2017-05-02 | $16.87 | $16.93 | $16.70 | $16.73 | $50.97 | 19,253 |
| 2017-05-01 | $16.89 | $17.03 | $16.81 | $16.86 | $51.36 | 26,465 |
| 2017-04-28 | $17.13 | $17.14 | $16.83 | $16.91 | $51.51 | 28,247 |
| 2017-04-27 | $16.93 | $17.12 | $16.88 | $17.04 | $51.91 | 23,315 |
| 2017-04-26 | $17.03 | $17.19 | $16.93 | $16.97 | $51.70 | 25,926 |
| 2017-04-25 | $16.77 | $17.07 | $16.77 | $17.02 | $51.85 | 23,892 |
| 2017-04-24 | $16.81 | $16.91 | $16.77 | $16.78 | $51.12 | 24,782 |
| 2017-04-21 | $16.65 | $16.76 | $16.52 | $16.71 | $50.91 | 32,815 |
| 2017-04-20 | $16.60 | $16.68 | $16.47 | $16.58 | $50.51 | 45,099 |
| 2017-04-19 | $16.95 | $17.00 | $16.61 | $16.62 | $50.63 | 39,330 |
| 2017-04-18 | $16.93 | $16.96 | $16.78 | $16.94 | $51.61 | 28,143 |
| 2017-04-17 | $17.10 | $17.10 | $16.88 | $16.94 | $51.61 | 27,270 |
| 2017-04-13 | $16.98 | $17.31 | $16.90 | $17.07 | $52.00 | 20,541 |
| 2017-04-12 | $17.04 | $17.17 | $16.96 | $16.98 | $51.73 | 29,369 |
| 2017-04-11 | $17.24 | $17.34 | $17.04 | $17.04 | $51.91 | 24,593 |
| 2017-04-10 | $17.30 | $17.36 | $17.18 | $17.23 | $52.49 | 35,744 |
| 2017-04-07 | $17.20 | $17.28 | $17.04 | $17.24 | $52.52 | 27,879 |
| 2017-04-06 | $16.97 | $17.21 | $16.92 | $17.20 | $52.40 | 25,290 |
| 2017-04-05 | $17.00 | $17.15 | $16.89 | $16.90 | $51.48 | 38,579 |
| 2017-04-04 | $16.70 | $16.94 | $16.70 | $16.90 | $51.48 | 31,950 |
| 2017-04-03 | $16.71 | $16.81 | $16.52 | $16.74 | $51.00 | 47,876 |
| 2017-03-31 | $16.59 | $16.73 | $16.55 | $16.73 | $50.97 | 27,747 |
| 2017-03-30 | $16.56 | $16.61 | $16.48 | $16.55 | $50.42 | 28,358 |
| 2017-03-29 | $16.22 | $16.51 | $16.22 | $16.48 | $50.20 | 33,741 |
| 2017-03-28 | $16.22 | $16.31 | $16.15 | $16.21 | $49.38 | 38,004 |
| 2017-03-27 | $16.18 | $16.26 | $16.03 | $16.14 | $49.17 | 28,228 |
| 2017-03-24 | $16.28 | $16.35 | $16.28 | $16.29 | $49.63 | 23,177 |
| 2017-03-23 | $16.16 | $16.32 | $16.12 | $16.24 | $49.47 | 34,052 |
| 2017-03-22 | $16.00 | $16.15 | $15.75 | $16.11 | $49.08 | 24,366 |
| 2017-03-21 | $16.32 | $16.42 | $16.05 | $16.11 | $49.08 | 29,144 |
| 2017-03-20 | $16.35 | $16.48 | $16.21 | $16.32 | $49.72 | 44,856 |
| 2017-03-17 | $16.50 | $16.62 | $16.44 | $16.47 | $50.17 | 32,696 |
| 2017-03-16 | $16.51 | $16.74 | $16.39 | $16.55 | $50.42 | 37,788 |
| 2017-03-15 | $16.30 | $16.59 | $16.26 | $16.56 | $50.45 | 25,145 |
| 2017-03-14 | $16.37 | $16.43 | $16.20 | $16.23 | $49.44 | 30,848 |
| 2017-03-13 | $16.58 | $16.70 | $16.48 | $16.54 | $50.39 | 33,782 |
| 2017-03-10 | $16.39 | $16.72 | $16.23 | $16.71 | $50.91 | 56,314 |
| 2017-03-09 | $16.62 | $16.68 | $16.12 | $16.38 | $49.90 | 40,491 |
| 2017-03-08 | $17.11 | $17.22 | $16.69 | $16.72 | $50.94 | 34,115 |
| 2017-03-07 | $17.15 | $17.30 | $17.07 | $17.25 | $52.55 | 32,843 |
| 2017-03-06 | $17.15 | $17.17 | $17.01 | $17.03 | $51.88 | 35,211 |
| 2017-03-03 | $17.16 | $17.26 | $17.13 | $17.20 | $52.40 | 23,801 |
| 2017-03-02 | $17.16 | $17.33 | $17.15 | $17.20 | $52.40 | 30,654 |
| 2017-03-01 | $17.26 | $17.38 | $17.26 | $17.28 | $52.64 | 55,005 |
| 2017-02-28 | $17.27 | $17.35 | $17.17 | $17.19 | $52.37 | 41,291 |
| 2017-02-27 | $17.33 | $17.35 | $17.25 | $17.28 | $52.64 | 49,075 |
| 2017-02-24 | $17.12 | $17.70 | $17.12 | $17.33 | $52.79 | 122,113 |
| 2017-02-23 | $17.32 | $17.36 | $17.16 | $17.28 | $52.64 | 42,933 |
| 2017-02-22 | $17.29 | $17.29 | $17.09 | $17.18 | $52.34 | 32,632 |
| 2017-02-21 | $17.35 | $17.37 | $17.19 | $17.31 | $52.73 | 44,828 |
| 2017-02-17 | $17.14 | $17.25 | $17.09 | $17.15 | $52.25 | 41,023 |
| 2017-02-16 | $17.40 | $17.44 | $17.14 | $17.17 | $52.31 | 47,686 |
| 2017-02-15 | $17.21 | $17.41 | $17.18 | $17.32 | $52.76 | 49,537 |
| 2017-02-14 | $17.79 | $17.96 | $17.56 | $17.59 | $52.51 | 60,361 |
| 2017-02-13 | $17.67 | $17.81 | $17.64 | $17.71 | $52.87 | 37,356 |
| 2017-02-10 | $17.74 | $17.75 | $17.61 | $17.70 | $52.84 | 36,466 |
| 2017-02-09 | $17.44 | $17.62 | $17.33 | $17.60 | $52.54 | 30,880 |
| 2017-02-08 | $17.17 | $17.32 | $16.94 | $17.25 | $51.49 | 47,006 |
| 2017-02-07 | $17.49 | $17.56 | $17.32 | $17.33 | $51.73 | 34,055 |
| 2017-02-06 | $17.41 | $17.52 | $17.29 | $17.48 | $52.18 | 42,400 |
| 2017-02-03 | $17.22 | $17.42 | $17.19 | $17.42 | $52.00 | 34,378 |
| 2017-02-02 | $17.17 | $17.17 | $16.90 | $17.14 | $51.17 | 31,588 |
| 2017-02-01 | $16.81 | $17.13 | $16.80 | $17.07 | $50.96 | 61,724 |
| 2017-01-31 | $16.69 | $16.69 | $16.49 | $16.58 | $49.49 | 44,262 |
| 2017-01-30 | $16.94 | $16.94 | $16.58 | $16.67 | $49.76 | 24,783 |
| 2017-01-27 | $16.95 | $17.05 | $16.83 | $17.05 | $50.90 | 33,628 |
| 2017-01-26 | $17.07 | $17.24 | $17.00 | $17.09 | $51.02 | 47,647 |
| 2017-01-25 | $16.56 | $16.97 | $16.56 | $16.91 | $50.48 | 51,610 |
| 2017-01-24 | $16.16 | $16.50 | $16.16 | $16.42 | $49.02 | 49,289 |
| 2017-01-23 | $16.16 | $16.21 | $16.03 | $16.11 | $48.09 | 34,845 |
| 2017-01-20 | $16.26 | $16.28 | $16.10 | $16.22 | $48.42 | 32,562 |
| 2017-01-19 | $16.23 | $16.23 | $16.03 | $16.16 | $48.24 | 33,056 |
| 2017-01-18 | $16.19 | $16.20 | $16.02 | $16.17 | $48.27 | 43,490 |
| 2017-01-17 | $16.30 | $16.31 | $16.14 | $16.23 | $48.45 | 39,750 |
| 2017-01-13 | $16.03 | $16.21 | $15.94 | $16.18 | $48.30 | 31,522 |
| 2017-01-12 | $16.25 | $16.27 | $15.91 | $15.97 | $47.67 | 33,411 |
| 2017-01-11 | $15.95 | $16.14 | $15.90 | $16.14 | $48.18 | 27,672 |
| 2017-01-10 | $15.96 | $16.06 | $15.80 | $15.84 | $47.29 | 49,000 |
| 2017-01-09 | $16.14 | $16.18 | $15.95 | $15.95 | $47.61 | 38,538 |
| 2017-01-06 | $16.18 | $16.23 | $16.10 | $16.18 | $48.30 | 32,050 |
| 2017-01-05 | $16.00 | $16.12 | $15.97 | $16.07 | $47.97 | 32,673 |
| 2017-01-04 | $15.73 | $16.06 | $15.72 | $16.04 | $47.88 | 71,818 |
| 2017-01-03 | $15.67 | $15.83 | $15.60 | $15.66 | $46.75 | 32,233 |
| 2016-12-30 | $15.58 | $15.67 | $15.45 | $15.56 | $46.45 | 50,192 |
| 2016-12-29 | $15.62 | $15.63 | $15.47 | $15.53 | $46.36 | 64,970 |
| 2016-12-28 | $15.81 | $15.85 | $15.55 | $15.57 | $46.48 | 51,744 |
| 2016-12-27 | $15.79 | $15.85 | $15.75 | $15.82 | $47.23 | 59,221 |
| 2016-12-23 | $15.68 | $15.79 | $15.61 | $15.77 | $47.08 | 49,259 |
| 2016-12-22 | $15.51 | $15.65 | $15.43 | $15.65 | $46.72 | 59,178 |
| 2016-12-21 | $15.32 | $15.40 | $15.25 | $15.37 | $45.88 | 49,982 |
| 2016-12-20 | $15.16 | $15.31 | $15.16 | $15.21 | $45.41 | 98,114 |
| 2016-12-19 | $15.10 | $15.14 | $15.01 | $15.14 | $45.20 | 84,084 |
| 2016-12-16 | $14.99 | $15.11 | $14.93 | $15.06 | $44.96 | 63,115 |
| 2016-12-15 | $15.00 | $15.17 | $14.90 | $14.95 | $44.63 | 70,422 |
| 2016-12-14 | $15.17 | $15.27 | $14.95 | $15.04 | $44.90 | 72,134 |
| 2016-12-13 | $15.24 | $15.33 | $15.11 | $15.29 | $45.64 | 64,693 |
| 2016-12-12 | $15.27 | $15.43 | $15.11 | $15.18 | $45.32 | 65,357 |
| 2016-12-09 | $15.17 | $15.22 | $15.05 | $15.13 | $45.17 | 51,213 |
| 2016-12-08 | $15.04 | $15.13 | $14.98 | $15.08 | $45.02 | 55,433 |
| 2016-12-07 | $15.01 | $15.19 | $14.97 | $15.04 | $44.90 | 56,986 |
| 2016-12-06 | $15.13 | $15.21 | $15.04 | $15.10 | $45.08 | 38,027 |
| 2016-12-05 | $15.37 | $15.37 | $15.11 | $15.13 | $45.17 | 51,981 |
| 2016-12-02 | $15.21 | $15.30 | $15.16 | $15.24 | $45.49 | 59,025 |
| 2016-12-01 | $15.64 | $15.64 | $15.15 | $15.29 | $45.64 | 53,388 |
| 2016-11-30 | $15.39 | $15.62 | $15.19 | $15.30 | $45.67 | 82,170 |
| 2016-11-29 | $14.93 | $15.06 | $14.70 | $15.02 | $44.84 | 69,863 |
| 2016-11-28 | $15.65 | $15.65 | $15.02 | $15.04 | $44.90 | 64,759 |
| 2016-11-25 | $15.37 | $15.64 | $15.32 | $15.52 | $46.33 | 89,499 |
| 2016-11-23 | $15.20 | $15.38 | $15.11 | $15.33 | $45.76 | 47,128 |
| 2016-11-22 | $15.21 | $15.35 | $15.06 | $15.19 | $45.35 | 55,471 |
| 2016-11-21 | $14.97 | $15.10 | $14.86 | $15.07 | $44.99 | 106,177 |
| 2016-11-18 | $15.03 | $15.03 | $14.73 | $14.82 | $44.24 | 66,769 |
| 2016-11-17 | $15.09 | $15.22 | $14.95 | $14.96 | $44.66 | 77,734 |
| 2016-11-16 | $14.96 | $15.19 | $14.96 | $15.09 | $45.05 | 53,678 |
| 2016-11-15 | $15.26 | $15.46 | $15.10 | $15.42 | $44.97 | 49,058 |
| 2016-11-14 | $15.02 | $15.36 | $15.01 | $15.11 | $44.07 | 37,517 |
| 2016-11-11 | $15.38 | $15.38 | $14.87 | $15.07 | $43.95 | 78,120 |
| 2016-11-10 | $15.17 | $15.50 | $15.16 | $15.40 | $44.92 | 41,078 |
| 2016-11-09 | $14.37 | $15.22 | $14.37 | $15.06 | $43.92 | 54,263 |
| 2016-11-08 | $14.52 | $14.87 | $14.32 | $14.63 | $42.67 | 58,862 |
| 2016-11-07 | $14.81 | $14.88 | $14.61 | $14.62 | $42.64 | 31,430 |
| 2016-11-04 | $14.88 | $14.97 | $14.57 | $14.65 | $42.73 | 37,144 |
| 2016-11-03 | $15.21 | $15.25 | $14.95 | $14.98 | $43.69 | 32,341 |
| 2016-11-02 | $15.21 | $15.28 | $14.91 | $15.25 | $44.48 | 31,442 |
| 2016-11-01 | $15.35 | $15.47 | $15.25 | $15.38 | $44.86 | 31,284 |
| 2016-10-31 | $15.78 | $15.78 | $15.26 | $15.34 | $44.74 | 39,873 |
| 2016-10-28 | $16.11 | $16.19 | $15.86 | $15.86 | $46.26 | 21,511 |
| 2016-10-27 | $16.14 | $16.30 | $16.11 | $16.18 | $47.19 | 33,618 |
| 2016-10-26 | $15.95 | $16.19 | $15.88 | $16.19 | $47.22 | 29,520 |
| 2016-10-25 | $16.18 | $16.28 | $15.94 | $16.04 | $46.78 | 23,781 |
| 2016-10-24 | $16.15 | $16.34 | $16.14 | $16.24 | $47.37 | 47,534 |
| 2016-10-21 | $16.06 | $16.23 | $16.06 | $16.16 | $47.13 | 17,803 |
| 2016-10-20 | $16.02 | $16.18 | $16.00 | $16.13 | $47.04 | 22,784 |
| 2016-10-19 | $15.90 | $16.19 | $15.88 | $16.14 | $47.07 | 37,429 |
| 2016-10-18 | $16.01 | $16.01 | $15.68 | $15.86 | $46.26 | 21,362 |
| 2016-10-17 | $16.00 | $16.03 | $15.65 | $15.89 | $46.34 | 28,660 |
| 2016-10-14 | $16.01 | $16.13 | $15.82 | $16.07 | $46.87 | 37,428 |
| 2016-10-13 | $16.03 | $16.17 | $15.85 | $16.02 | $46.72 | 28,542 |
| 2016-10-12 | $16.04 | $16.25 | $15.99 | $16.22 | $47.31 | 33,597 |
| 2016-10-11 | $16.49 | $16.49 | $16.15 | $16.19 | $47.22 | 27,435 |
| 2016-10-10 | $16.45 | $16.56 | $16.43 | $16.52 | $48.18 | 20,060 |
| 2016-10-07 | $16.32 | $16.71 | $16.21 | $16.38 | $47.77 | 46,174 |
| 2016-10-06 | $16.19 | $16.30 | $16.05 | $16.25 | $47.39 | 34,618 |
| 2016-10-05 | $16.05 | $16.17 | $16.00 | $16.13 | $47.04 | 39,694 |
| 2016-10-04 | $16.16 | $16.17 | $15.83 | $15.91 | $46.40 | 18,290 |
| 2016-10-03 | $16.31 | $16.31 | $16.14 | $16.18 | $47.19 | 16,276 |
| 2016-09-30 | $16.27 | $16.31 | $16.12 | $16.28 | $47.48 | 26,883 |
| 2016-09-29 | $16.28 | $16.33 | $16.01 | $16.15 | $47.10 | 22,640 |
| 2016-09-28 | $15.96 | $16.24 | $15.84 | $16.23 | $47.34 | 42,705 |
| 2016-09-27 | $15.75 | $15.86 | $15.66 | $15.86 | $46.26 | 31,447 |
| 2016-09-26 | $16.04 | $16.14 | $15.82 | $15.92 | $46.43 | 25,971 |
| 2016-09-23 | $16.25 | $16.30 | $15.99 | $16.08 | $46.90 | 30,445 |
| 2016-09-22 | $16.26 | $16.41 | $16.15 | $16.21 | $47.28 | 28,789 |
| 2016-09-21 | $15.89 | $16.13 | $15.85 | $16.11 | $46.99 | 22,209 |
| 2016-09-20 | $15.88 | $15.98 | $15.78 | $15.81 | $46.11 | 21,111 |
| 2016-09-19 | $15.57 | $15.94 | $15.52 | $15.81 | $46.11 | 24,801 |
| 2016-09-16 | $15.33 | $15.49 | $15.26 | $15.44 | $45.03 | 22,325 |
| 2016-09-15 | $15.58 | $15.61 | $15.38 | $15.39 | $44.89 | 17,250 |
| 2016-09-14 | $15.60 | $15.83 | $15.42 | $15.47 | $45.12 | 33,226 |
| 2016-09-13 | $16.20 | $16.20 | $15.63 | $15.70 | $45.79 | 37,433 |
| 2016-09-12 | $16.47 | $16.50 | $16.19 | $16.28 | $47.48 | 44,782 |
| 2016-09-09 | $16.86 | $16.92 | $16.56 | $16.60 | $48.42 | 29,818 |
| 2016-09-08 | $16.92 | $17.17 | $16.91 | $17.04 | $49.70 | 40,207 |
| 2016-09-07 | $16.62 | $16.84 | $16.60 | $16.81 | $49.03 | 37,028 |
| 2016-09-06 | $16.50 | $16.61 | $16.50 | $16.56 | $48.31 | 30,901 |
| 2016-09-02 | $16.52 | $16.57 | $16.33 | $16.56 | $48.30 | 13,584 |
| 2016-09-01 | $16.31 | $16.42 | $16.24 | $16.33 | $47.63 | 21,233 |
| 2016-08-31 | $16.35 | $16.47 | $16.22 | $16.41 | $47.86 | 26,121 |
| 2016-08-30 | $16.45 | $16.46 | $16.34 | $16.41 | $47.86 | 24,004 |
| 2016-08-29 | $16.50 | $16.64 | $16.37 | $16.41 | $47.86 | 50,953 |
| 2016-08-26 | $16.05 | $16.71 | $16.03 | $16.53 | $48.21 | 106,720 |
| 2016-08-25 | $16.07 | $16.20 | $15.99 | $16.12 | $47.02 | 56,360 |
| 2016-08-24 | $16.30 | $16.34 | $16.03 | $16.17 | $47.17 | 24,922 |
| 2016-08-23 | $16.08 | $16.45 | $15.92 | $16.29 | $47.51 | 58,059 |
| 2016-08-22 | $16.02 | $16.10 | $15.88 | $16.00 | $46.67 | 48,360 |
| 2016-08-19 | $16.14 | $16.20 | $16.04 | $16.15 | $47.10 | 26,955 |
| 2016-08-18 | $15.91 | $16.18 | $15.91 | $16.16 | $47.13 | 27,793 |
| 2016-08-17 | $15.97 | $15.97 | $15.74 | $15.89 | $46.34 | 41,382 |
| 2016-08-16 | $15.97 | $16.29 | $15.95 | $16.25 | $46.36 | 32,977 |
| 2016-08-15 | $15.94 | $16.09 | $15.94 | $16.01 | $45.67 | 27,168 |
| 2016-08-12 | $15.63 | $16.02 | $15.63 | $15.89 | $45.33 | 38,862 |
| 2016-08-11 | $15.68 | $15.92 | $15.60 | $15.61 | $44.53 | 36,609 |
| 2016-08-10 | $15.91 | $15.91 | $15.47 | $15.67 | $44.70 | 35,114 |
| 2016-08-09 | $16.03 | $16.10 | $15.71 | $15.85 | $45.22 | 36,138 |
| 2016-08-08 | $15.82 | $16.08 | $15.82 | $15.90 | $45.36 | 35,482 |
| 2016-08-05 | $15.58 | $15.73 | $15.45 | $15.71 | $44.82 | 23,267 |
| 2016-08-04 | $15.40 | $15.59 | $15.32 | $15.55 | $44.36 | 31,527 |
| 2016-08-03 | $15.12 | $15.47 | $15.05 | $15.42 | $43.99 | 32,986 |
| 2016-08-02 | $15.47 | $15.55 | $14.93 | $15.08 | $43.02 | 52,895 |
| 2016-08-01 | $15.82 | $15.82 | $15.30 | $15.30 | $43.65 | 29,489 |
| 2016-07-29 | $15.57 | $15.92 | $15.55 | $15.86 | $45.25 | 23,259 |
| 2016-07-28 | $15.72 | $15.80 | $15.59 | $15.71 | $44.82 | 20,482 |
| 2016-07-27 | $15.76 | $16.02 | $15.74 | $15.78 | $45.02 | 18,642 |
| 2016-07-26 | $15.90 | $16.08 | $15.79 | $15.80 | $45.08 | 22,189 |
| 2016-07-25 | $16.18 | $16.20 | $15.93 | $15.95 | $45.50 | 17,281 |
| 2016-07-22 | $16.09 | $16.29 | $16.00 | $16.26 | $46.39 | 22,078 |
| 2016-07-21 | $16.12 | $16.36 | $16.02 | $16.06 | $45.82 | 29,140 |
| 2016-07-20 | $15.94 | $16.22 | $15.81 | $16.22 | $46.27 | 37,243 |
| 2016-07-19 | $15.92 | $15.96 | $15.72 | $15.94 | $45.47 | 27,058 |
| 2016-07-18 | $15.69 | $15.95 | $15.59 | $15.88 | $45.30 | 23,989 |
| 2016-07-15 | $15.96 | $15.98 | $15.64 | $15.79 | $45.05 | 23,336 |
| 2016-07-14 | $16.02 | $16.02 | $15.79 | $15.89 | $45.33 | 17,697 |
| 2016-07-13 | $16.18 | $16.20 | $15.63 | $15.85 | $45.22 | 28,948 |
| 2016-07-12 | $15.91 | $16.30 | $15.91 | $16.08 | $45.87 | 26,727 |
| 2016-07-11 | $15.90 | $15.92 | $15.68 | $15.76 | $44.96 | 21,188 |
| 2016-07-08 | $15.75 | $15.85 | $15.64 | $15.79 | $45.05 | 28,976 |
| 2016-07-07 | $15.67 | $15.82 | $15.49 | $15.56 | $44.39 | 44,000 |
| 2016-07-06 | $15.52 | $15.53 | $15.36 | $15.50 | $44.22 | 26,838 |
| 2016-07-05 | $15.67 | $15.70 | $15.42 | $15.59 | $44.48 | 18,770 |
| 2016-07-01 | $15.91 | $16.11 | $15.85 | $15.86 | $45.25 | 16,883 |
| 2016-06-30 | $15.98 | $16.00 | $15.73 | $15.93 | $45.45 | 19,866 |
| 2016-06-29 | $15.67 | $16.01 | $15.66 | $15.93 | $45.45 | 35,360 |
| 2016-06-28 | $15.43 | $15.75 | $15.17 | $15.50 | $44.22 | 48,737 |
| 2016-06-27 | $15.51 | $15.55 | $15.00 | $15.10 | $43.08 | 43,451 |
| 2016-06-24 | $15.84 | $16.27 | $15.55 | $15.72 | $44.85 | 38,431 |
| 2016-06-23 | $16.22 | $16.46 | $16.03 | $16.40 | $46.79 | 29,683 |
| 2016-06-22 | $16.19 | $16.19 | $15.93 | $15.98 | $45.59 | 27,599 |
| 2016-06-21 | $15.90 | $16.21 | $15.82 | $16.10 | $45.93 | 24,870 |
| 2016-06-20 | $15.83 | $15.94 | $15.66 | $15.92 | $45.42 | 23,646 |
| 2016-06-17 | $15.66 | $15.75 | $15.57 | $15.65 | $44.65 | 21,303 |
| 2016-06-16 | $15.42 | $15.58 | $15.15 | $15.51 | $44.25 | 26,392 |
| 2016-06-15 | $15.60 | $15.82 | $15.47 | $15.56 | $44.39 | 36,048 |
| 2016-06-14 | $15.58 | $15.81 | $15.38 | $15.81 | $45.10 | 51,728 |
| 2016-06-13 | $16.06 | $16.25 | $15.68 | $15.69 | $44.76 | 38,027 |
| 2016-06-10 | $16.48 | $16.61 | $15.89 | $16.18 | $46.16 | 38,912 |
| 2016-06-09 | $16.37 | $16.85 | $16.37 | $16.80 | $47.93 | 26,065 |
| 2016-06-08 | $16.84 | $16.94 | $16.46 | $16.64 | $47.47 | 44,301 |
| 2016-06-07 | $16.74 | $16.86 | $16.63 | $16.74 | $47.76 | 49,367 |
| 2016-06-06 | $16.73 | $16.84 | $16.47 | $16.52 | $47.13 | 45,331 |
| 2016-06-03 | $16.27 | $16.66 | $16.27 | $16.50 | $47.07 | 41,241 |
| 2016-06-02 | $16.24 | $16.42 | $16.13 | $16.34 | $46.62 | 35,677 |
| 2016-06-01 | $15.96 | $16.50 | $15.93 | $16.31 | $46.53 | 33,730 |
| 2016-05-31 | $16.95 | $17.37 | $16.07 | $16.24 | $46.33 | 91,524 |
| 2016-05-27 | $16.05 | $17.29 | $15.96 | $16.96 | $48.38 | 86,977 |
| 2016-05-26 | $15.82 | $16.01 | $15.41 | $16.00 | $45.65 | 57,416 |
| 2016-05-25 | $15.79 | $15.98 | $15.64 | $15.72 | $44.85 | 47,339 |
| 2016-05-24 | $16.00 | $16.18 | $15.64 | $15.65 | $44.65 | 36,110 |
| 2016-05-23 | $15.65 | $15.96 | $15.60 | $15.87 | $45.27 | 43,206 |
| 2016-05-20 | $15.42 | $15.88 | $15.35 | $15.69 | $44.76 | 64,319 |
| 2016-05-19 | $14.86 | $15.43 | $14.64 | $15.22 | $43.42 | 84,129 |
| 2016-05-18 | $15.20 | $15.35 | $14.85 | $14.99 | $42.76 | 84,831 |
| 2016-05-17 | $15.19 | $15.63 | $15.13 | $15.51 | $43.22 | 69,373 |
| 2016-05-16 | $14.99 | $15.32 | $14.98 | $15.28 | $42.58 | 40,673 |
| 2016-05-13 | $14.92 | $15.00 | $14.74 | $14.77 | $41.16 | 35,169 |
| 2016-05-12 | $14.84 | $15.12 | $14.66 | $14.85 | $41.38 | 42,483 |
| 2016-05-11 | $14.48 | $14.89 | $14.15 | $14.57 | $40.60 | 44,734 |
| 2016-05-10 | $14.56 | $14.75 | $14.47 | $14.48 | $40.35 | 51,071 |
| 2016-05-09 | $14.64 | $14.75 | $14.00 | $14.46 | $40.30 | 29,022 |
| 2016-05-06 | $14.62 | $14.90 | $14.55 | $14.59 | $40.66 | 56,405 |
| 2016-05-05 | $14.50 | $14.84 | $14.34 | $14.63 | $40.77 | 39,136 |
| 2016-05-04 | $14.19 | $14.39 | $13.99 | $14.20 | $39.57 | 42,268 |
| 2016-05-03 | $14.40 | $14.48 | $14.07 | $14.14 | $39.41 | 51,499 |
| 2016-05-02 | $14.91 | $15.00 | $14.50 | $14.57 | $40.60 | 37,461 |
| 2016-04-29 | $14.90 | $15.13 | $14.67 | $14.96 | $41.69 | 48,318 |
| 2016-04-28 | $14.93 | $15.11 | $14.76 | $14.79 | $41.22 | 24,442 |
| 2016-04-27 | $14.75 | $15.18 | $14.75 | $14.94 | $41.64 | 50,816 |
| 2016-04-26 | $14.52 | $14.64 | $14.33 | $14.58 | $40.63 | 37,131 |
| 2016-04-25 | $14.66 | $14.73 | $14.27 | $14.35 | $39.99 | 32,603 |
| 2016-04-22 | $14.68 | $14.76 | $14.56 | $14.61 | $40.72 | 26,769 |
| 2016-04-21 | $14.71 | $14.82 | $14.43 | $14.51 | $40.44 | 46,108 |
| 2016-04-20 | $14.14 | $14.76 | $14.14 | $14.58 | $40.63 | 50,126 |
| 2016-04-19 | $13.76 | $14.31 | $13.76 | $14.25 | $39.71 | 31,900 |
| 2016-04-18 | $12.92 | $13.74 | $12.70 | $13.68 | $38.12 | 41,118 |
| 2016-04-15 | $13.46 | $13.51 | $13.14 | $13.14 | $36.62 | 34,793 |
| 2016-04-14 | $13.77 | $13.77 | $13.48 | $13.60 | $37.90 | 61,490 |
| 2016-04-13 | $13.52 | $13.70 | $13.37 | $13.60 | $37.90 | 36,057 |
| 2016-04-12 | $13.04 | $13.64 | $12.99 | $13.60 | $37.90 | 46,627 |
| 2016-04-11 | $13.21 | $13.40 | $12.94 | $12.94 | $36.06 | 27,490 |
| 2016-04-08 | $12.96 | $13.34 | $12.86 | $13.07 | $36.42 | 37,899 |
| 2016-04-07 | $12.73 | $12.92 | $12.47 | $12.60 | $35.11 | 63,284 |
| 2016-04-06 | $12.58 | $13.01 | $12.58 | $12.81 | $35.70 | 58,706 |
| 2016-04-05 | $12.58 | $12.77 | $12.52 | $12.53 | $34.92 | 31,312 |
| 2016-04-04 | $13.26 | $13.42 | $12.70 | $12.77 | $35.59 | 32,518 |
| 2016-04-01 | $13.34 | $13.45 | $13.03 | $13.23 | $36.87 | 29,065 |
| 2016-03-31 | $13.36 | $13.58 | $13.28 | $13.57 | $37.82 | 35,174 |
| 2016-03-30 | $13.39 | $13.59 | $13.26 | $13.32 | $37.12 | 35,288 |
| 2016-03-29 | $12.81 | $13.14 | $12.46 | $13.12 | $36.56 | 66,431 |
| 2016-03-28 | $13.13 | $13.31 | $12.81 | $12.96 | $36.12 | 44,440 |
| 2016-03-24 | $12.97 | $13.29 | $12.72 | $13.09 | $36.48 | 49,067 |
| 2016-03-23 | $13.62 | $13.84 | $13.13 | $13.21 | $36.81 | 34,819 |
| 2016-03-22 | $13.26 | $13.87 | $13.26 | $13.85 | $38.60 | 26,303 |
| 2016-03-21 | $13.84 | $13.93 | $13.49 | $13.57 | $37.82 | 49,966 |
| 2016-03-18 | $14.23 | $14.33 | $13.58 | $13.68 | $38.12 | 69,910 |
| 2016-03-17 | $13.96 | $14.27 | $13.86 | $14.18 | $39.52 | 45,332 |
| 2016-03-16 | $13.21 | $13.86 | $13.21 | $13.84 | $38.57 | 42,082 |
| 2016-03-15 | $13.15 | $13.26 | $12.80 | $13.21 | $36.81 | 38,738 |
| 2016-03-14 | $13.01 | $13.47 | $12.82 | $13.40 | $37.34 | 44,458 |
| 2016-03-11 | $13.77 | $13.89 | $13.31 | $13.43 | $37.43 | 54,800 |
| 2016-03-10 | $13.55 | $13.60 | $13.19 | $13.48 | $37.57 | 61,789 |
| 2016-03-09 | $13.39 | $13.92 | $13.17 | $13.66 | $38.07 | 64,831 |
| 2016-03-08 | $13.69 | $13.69 | $13.01 | $13.19 | $36.76 | 63,911 |
| 2016-03-07 | $13.58 | $14.12 | $13.44 | $13.82 | $38.51 | 92,899 |
| 2016-03-04 | $14.17 | $14.96 | $13.72 | $13.75 | $38.32 | 108,658 |
| 2016-03-03 | $13.73 | $14.43 | $13.71 | $14.05 | $39.16 | 86,640 |
| 2016-03-02 | $13.89 | $13.95 | $13.59 | $13.87 | $38.65 | 51,772 |
| 2016-03-01 | $13.61 | $14.00 | $13.37 | $13.99 | $38.99 | 78,311 |
| 2016-02-29 | $13.49 | $13.72 | $13.35 | $13.60 | $37.90 | 60,420 |
| 2016-02-26 | $12.89 | $13.45 | $12.81 | $13.34 | $37.18 | 83,858 |
| 2016-02-25 | $12.45 | $12.62 | $12.15 | $12.55 | $34.98 | 66,832 |
| 2016-02-24 | $11.73 | $12.76 | $11.52 | $12.60 | $35.11 | 76,307 |
| 2016-02-23 | $12.15 | $12.31 | $11.89 | $11.95 | $33.30 | 81,912 |
| 2016-02-22 | $11.65 | $12.35 | $11.65 | $12.12 | $33.78 | 64,789 |
| 2016-02-19 | $11.37 | $11.44 | $11.00 | $11.31 | $31.52 | 55,862 |
| 2016-02-18 | $11.93 | $11.93 | $11.40 | $11.58 | $32.27 | 67,193 |
| 2016-02-17 | $11.40 | $11.65 | $11.32 | $11.57 | $32.24 | 91,830 |
| 2016-02-16 | $10.80 | $11.70 | $10.72 | $11.45 | $30.96 | 62,240 |
| 2016-02-12 | $9.75 | $10.67 | $9.42 | $10.56 | $28.55 | 137,641 |
| 2016-02-11 | $9.90 | $10.27 | $9.43 | $9.50 | $25.69 | 119,531 |
| 2016-02-10 | $10.30 | $10.74 | $10.01 | $10.03 | $27.12 | 123,552 |
| 2016-02-09 | $10.42 | $10.49 | $10.00 | $10.31 | $27.88 | 90,275 |
| 2016-02-08 | $12.75 | $12.75 | $10.80 | $10.80 | $29.20 | 146,886 |
| 2016-02-05 | $13.04 | $13.24 | $12.85 | $12.97 | $35.07 | 50,612 |
| 2016-02-04 | $12.59 | $13.30 | $12.46 | $13.20 | $35.69 | 60,733 |
| 2016-02-03 | $12.54 | $12.90 | $12.11 | $12.49 | $33.77 | 89,187 |
| 2016-02-02 | $12.07 | $12.46 | $11.97 | $12.33 | $33.34 | 81,335 |
| 2016-02-01 | $12.50 | $12.64 | $12.12 | $12.43 | $33.61 | 99,956 |
| 2016-01-29 | $12.38 | $12.96 | $12.36 | $12.63 | $34.15 | 72,481 |
| 2016-01-28 | $12.43 | $12.69 | $12.03 | $12.18 | $32.93 | 104,060 |
| 2016-01-27 | $12.18 | $12.40 | $11.59 | $11.70 | $31.64 | 73,833 |
| 2016-01-26 | $12.05 | $12.42 | $11.83 | $12.20 | $32.99 | 125,785 |
| 2016-01-25 | $11.74 | $12.50 | $11.65 | $11.78 | $31.85 | 84,893 |
| 2016-01-22 | $11.14 | $12.17 | $11.12 | $12.05 | $32.58 | 143,007 |
| 2016-01-21 | $10.22 | $10.86 | $9.90 | $10.71 | $28.96 | 184,222 |
| 2016-01-20 | $10.75 | $10.81 | $9.35 | $10.02 | $27.09 | 195,398 |
| 2016-01-19 | $11.56 | $11.72 | $10.64 | $10.86 | $29.36 | 102,690 |
| 2016-01-15 | $11.55 | $11.67 | $11.15 | $11.50 | $31.09 | 113,630 |
| 2016-01-14 | $11.27 | $12.10 | $11.11 | $11.97 | $32.37 | 106,825 |
| 2016-01-13 | $12.12 | $12.48 | $11.08 | $11.17 | $30.20 | 130,540 |
| 2016-01-12 | $12.53 | $12.77 | $11.25 | $11.96 | $32.34 | 86,784 |
| 2016-01-11 | $13.35 | $13.35 | $12.13 | $12.27 | $33.18 | 90,083 |
| 2016-01-08 | $13.28 | $13.56 | $13.15 | $13.19 | $35.66 | 79,190 |
| 2016-01-07 | $13.67 | $14.09 | $13.16 | $13.24 | $35.80 | 134,941 |
| 2016-01-06 | $14.69 | $14.81 | $13.76 | $14.05 | $37.99 | 85,820 |
| 2016-01-05 | $15.25 | $15.29 | $14.71 | $14.99 | $40.53 | 53,948 |
| 2016-01-04 | $14.98 | $15.32 | $14.48 | $15.22 | $41.15 | 70,247 |
| 2015-12-31 | $13.80 | $15.35 | $13.68 | $15.18 | $41.05 | 238,618 |
| 2015-12-30 | $14.08 | $14.25 | $13.79 | $13.91 | $37.61 | 293,356 |
| 2015-12-29 | $14.89 | $15.08 | $14.11 | $14.18 | $38.34 | 294,831 |
| 2015-12-28 | $14.64 | $14.93 | $14.07 | $14.62 | $39.53 | 195,857 |
| 2015-12-24 | $15.12 | $15.35 | $14.85 | $14.99 | $40.53 | 81,442 |
| 2015-12-23 | $14.27 | $15.31 | $14.25 | $15.04 | $40.67 | 284,621 |
| 2015-12-22 | $13.26 | $14.47 | $13.23 | $13.99 | $37.83 | 238,778 |
| 2015-12-21 | $13.22 | $13.32 | $12.88 | $13.29 | $35.93 | 177,744 |
| 2015-12-18 | $12.89 | $13.40 | $12.76 | $13.23 | $35.77 | 214,263 |
| 2015-12-17 | $13.21 | $13.41 | $12.91 | $13.00 | $35.15 | 246,345 |
| 2015-12-16 | $13.22 | $13.86 | $13.05 | $13.21 | $35.72 | 269,323 |
| 2015-12-15 | $12.85 | $13.39 | $12.59 | $13.26 | $35.85 | 168,215 |
| 2015-12-14 | $13.18 | $13.40 | $12.56 | $12.70 | $34.34 | 196,316 |
| 2015-12-11 | $13.62 | $14.00 | $13.28 | $13.37 | $36.15 | 168,983 |
| 2015-12-10 | $14.09 | $14.57 | $13.84 | $14.14 | $38.23 | 154,054 |
| 2015-12-09 | $13.74 | $14.80 | $13.74 | $14.21 | $38.42 | 211,014 |
| 2015-12-08 | $13.66 | $14.86 | $13.50 | $13.62 | $36.83 | 235,210 |
| 2015-12-07 | $16.45 | $16.69 | $13.61 | $14.36 | $38.83 | 272,201 |
| 2015-12-04 | $18.40 | $18.40 | $16.62 | $16.70 | $45.16 | 124,567 |
| 2015-12-03 | $18.68 | $19.20 | $18.42 | $18.44 | $49.86 | 119,255 |
| 2015-12-02 | $18.90 | $19.00 | $18.44 | $18.90 | $51.10 | 89,697 |
| 2015-12-01 | $18.39 | $19.11 | $18.24 | $19.01 | $51.40 | 78,901 |
| 2015-11-30 | $18.02 | $18.90 | $17.88 | $18.36 | $49.64 | 107,060 |
| 2015-11-27 | $18.22 | $18.95 | $17.92 | $18.02 | $48.72 | 49,237 |
| 2015-11-25 | $17.99 | $18.30 | $17.66 | $18.04 | $48.78 | 89,181 |
| 2015-11-24 | $17.53 | $18.09 | $17.39 | $17.90 | $48.40 | 76,404 |
| 2015-11-23 | $17.74 | $18.02 | $17.33 | $17.37 | $46.97 | 78,959 |
| 2015-11-20 | $18.09 | $18.17 | $17.59 | $17.75 | $47.99 | 61,407 |
| 2015-11-19 | $18.55 | $18.55 | $17.94 | $18.16 | $49.10 | 84,419 |
| 2015-11-18 | $18.48 | $18.65 | $18.00 | $18.55 | $50.16 | 72,413 |
| 2015-11-17 | $19.27 | $19.80 | $18.55 | $18.87 | $49.84 | 61,325 |
| 2015-11-16 | $18.89 | $19.68 | $18.77 | $19.36 | $51.13 | 46,536 |
| 2015-11-13 | $18.16 | $19.07 | $17.79 | $18.96 | $50.08 | 104,057 |
| 2015-11-12 | $18.45 | $18.64 | $18.10 | $18.27 | $48.26 | 56,176 |
| 2015-11-11 | $18.95 | $19.08 | $18.33 | $18.65 | $49.26 | 57,617 |
| 2015-11-10 | $19.08 | $19.42 | $18.82 | $18.96 | $50.08 | 50,665 |
| 2015-11-09 | $19.23 | $19.48 | $18.94 | $19.25 | $50.84 | 43,746 |
| 2015-11-06 | $19.44 | $19.55 | $19.06 | $19.38 | $51.19 | 28,114 |
| 2015-11-05 | $19.70 | $19.89 | $19.30 | $19.64 | $51.87 | 41,502 |
| 2015-11-04 | $20.13 | $20.30 | $19.65 | $19.85 | $52.43 | 55,094 |
| 2015-11-03 | $20.21 | $20.82 | $20.02 | $20.13 | $53.17 | 68,688 |
| 2015-11-02 | $19.67 | $20.45 | $19.49 | $20.15 | $53.22 | 67,210 |
| 2015-10-30 | $19.25 | $20.00 | $19.04 | $19.83 | $52.38 | 49,503 |
| 2015-10-29 | $18.91 | $19.37 | $18.87 | $19.27 | $50.90 | 55,288 |
| 2015-10-28 | $18.36 | $19.43 | $18.18 | $19.09 | $50.42 | 60,283 |
| 2015-10-27 | $18.52 | $18.52 | $17.95 | $18.33 | $48.41 | 119,320 |
| 2015-10-26 | $19.33 | $19.49 | $18.74 | $18.76 | $49.55 | 63,979 |
| 2015-10-23 | $19.78 | $19.95 | $19.31 | $19.57 | $51.69 | 68,091 |
| 2015-10-22 | $19.85 | $20.23 | $19.57 | $19.78 | $52.24 | 93,824 |
| 2015-10-21 | $20.11 | $20.18 | $19.78 | $19.86 | $52.46 | 39,817 |
| 2015-10-20 | $19.82 | $20.29 | $19.59 | $20.17 | $53.27 | 60,349 |
| 2015-10-19 | $19.85 | $20.02 | $19.53 | $19.95 | $52.69 | 26,380 |
| 2015-10-16 | $19.89 | $20.03 | $19.61 | $19.98 | $52.77 | 36,247 |
| 2015-10-15 | $19.41 | $19.92 | $19.12 | $19.87 | $52.48 | 34,708 |
| 2015-10-14 | $19.73 | $20.27 | $19.37 | $19.56 | $51.66 | 127,855 |
| 2015-10-13 | $20.25 | $20.32 | $19.57 | $19.75 | $52.16 | 84,348 |
| 2015-10-12 | $20.88 | $20.88 | $20.19 | $20.43 | $53.96 | 40,923 |
| 2015-10-09 | $20.50 | $20.97 | $20.32 | $20.89 | $55.18 | 38,856 |
| 2015-10-08 | $19.62 | $20.49 | $19.62 | $20.39 | $53.86 | 51,584 |
| 2015-10-07 | $19.39 | $19.83 | $19.30 | $19.70 | $52.03 | 59,116 |
| 2015-10-06 | $18.60 | $19.49 | $18.54 | $19.24 | $50.82 | 105,432 |
| 2015-10-05 | $18.20 | $18.97 | $18.20 | $18.52 | $48.92 | 104,448 |
| 2015-10-02 | $17.17 | $18.24 | $17.02 | $18.00 | $47.54 | 92,999 |
| 2015-10-01 | $17.51 | $18.22 | $17.17 | $17.48 | $46.17 | 98,224 |
| 2015-09-30 | $16.84 | $17.47 | $16.47 | $17.32 | $45.75 | 99,177 |
| 2015-09-29 | $17.87 | $17.93 | $16.16 | $16.59 | $43.82 | 124,333 |
| 2015-09-28 | $19.21 | $19.26 | $17.81 | $17.92 | $47.33 | 64,270 |
| 2015-09-25 | $19.89 | $20.03 | $19.19 | $19.40 | $51.24 | 39,240 |
| 2015-09-24 | $19.54 | $19.90 | $18.87 | $19.67 | $51.95 | 63,585 |
| 2015-09-23 | $19.72 | $19.99 | $19.39 | $19.67 | $51.95 | 47,833 |
| 2015-09-22 | $20.40 | $20.48 | $19.69 | $19.77 | $52.22 | 45,232 |
| 2015-09-21 | $20.81 | $20.92 | $20.52 | $20.60 | $54.41 | 27,773 |
| 2015-09-18 | $21.10 | $21.16 | $20.69 | $20.85 | $55.07 | 18,387 |
| 2015-09-17 | $21.50 | $21.70 | $21.12 | $21.35 | $56.39 | 26,030 |
| 2015-09-16 | $20.80 | $21.73 | $20.22 | $21.66 | $57.21 | 43,028 |
| 2015-09-15 | $20.56 | $20.87 | $20.52 | $20.71 | $54.70 | 28,959 |
| 2015-09-14 | $20.64 | $20.73 | $20.13 | $20.61 | $54.44 | 33,213 |
| 2015-09-11 | $20.70 | $20.93 | $20.53 | $20.67 | $54.59 | 24,729 |
| 2015-09-10 | $20.98 | $21.21 | $20.71 | $20.87 | $55.12 | 25,744 |
| 2015-09-09 | $21.71 | $21.85 | $20.62 | $20.93 | $55.28 | 62,314 |
| 2015-09-08 | $22.19 | $22.48 | $21.31 | $21.68 | $57.26 | 45,944 |
| 2015-09-04 | $21.42 | $22.16 | $21.30 | $22.05 | $58.24 | 26,453 |
| 2015-09-03 | $20.90 | $21.73 | $20.75 | $21.69 | $57.29 | 42,614 |
| 2015-09-02 | $21.17 | $21.54 | $20.66 | $20.77 | $54.86 | 54,282 |
| 2015-09-01 | $20.90 | $21.45 | $20.63 | $21.14 | $55.84 | 50,087 |
| 2015-08-31 | $21.95 | $22.50 | $21.51 | $21.54 | $56.89 | 54,764 |
| 2015-08-28 | $21.78 | $22.43 | $21.45 | $22.20 | $58.64 | 69,034 |
| 2015-08-27 | $20.72 | $22.01 | $20.63 | $21.36 | $56.42 | 62,413 |
| 2015-08-26 | $20.96 | $21.13 | $20.25 | $20.71 | $54.70 | 77,893 |
| 2015-08-25 | $20.17 | $21.69 | $19.65 | $20.66 | $54.57 | 106,529 |
| 2015-08-24 | $20.01 | $20.84 | $18.22 | $19.65 | $51.90 | 109,923 |
| 2015-08-21 | $22.10 | $22.21 | $20.83 | $21.78 | $57.53 | 84,291 |
| 2015-08-20 | $22.55 | $23.21 | $22.13 | $22.20 | $58.64 | 63,094 |
| 2015-08-19 | $22.89 | $23.09 | $22.23 | $22.64 | $59.80 | 62,450 |
| 2015-08-18 | $23.10 | $23.50 | $22.85 | $23.50 | $60.91 | 50,626 |
| 2015-08-17 | $22.81 | $23.26 | $22.63 | $23.06 | $59.77 | 62,558 |
| 2015-08-14 | $22.24 | $23.09 | $22.20 | $22.89 | $59.33 | 42,908 |
| 2015-08-13 | $22.03 | $22.41 | $21.99 | $22.23 | $57.62 | 41,181 |
| 2015-08-12 | $21.45 | $22.45 | $21.40 | $22.27 | $57.72 | 75,386 |
| 2015-08-11 | $20.95 | $21.99 | $20.95 | $21.40 | $55.47 | 62,454 |
| 2015-08-10 | $20.80 | $21.76 | $20.73 | $21.36 | $55.37 | 58,852 |
| 2015-08-07 | $20.59 | $20.90 | $20.51 | $20.64 | $53.50 | 42,698 |
ClearBridge MLP and Midstream Fund Inc (CEM) News Headlines
Recent ClearBridge MLP and Midstream Fund Inc (CEM) News
Similar Companies to ClearBridge MLP and Midstream Fund Inc (CEM) 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 | -- | -- | -- |