China Fund Inc (CHN) Exchange: NYSE
Data as of Aug. 18, 2025
$16.55 ($0.20) 1.22%
China Fund Inc - Daily Information
Click for more stock information on China Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $16.35 |
| Previous Close | $16.55 |
| High | $16.58 |
| Low | $16.35 |
| Adjusted Open | $16.35 |
| Previous Adjusted Close | $16.55 |
| Adjusted High | $16.58 |
| Adjusted Low | $16.35 |
About China Fund Inc (CHN)
The China Fund, Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is long-term capital appreciation, which it seeks to achieve by investing primarily in equity securities of companies for which the principal securities trading market is the People's Republic of China, of companies for which the principal securities trading market is outside of China, or constituting direct equity investments in companies organized outside of the People's Republic of China, that in both cases derive at least 50% of their revenues from goods and services sold or produced, or have at least 50% of their assets, in the People's Republic of China and constituting direct equity investments in companies organized in the People's Republic of China. RCM Asia Pacific Limited (RCM) is the investment manager for the Fund's listed assets and the Fund's direct investments.
Invest in China Fund Inc (CHN)
Historical Stock Data for China Fund Inc (CHN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $16.35 | $16.58 | $16.35 | $16.55 | $16.55 | 10,011 |
| 2025-08-15 | $16.28 | $16.42 | $16.28 | $16.35 | $16.35 | 31,186 |
| 2025-08-14 | $16.37 | $16.37 | $16.16 | $16.25 | $16.25 | 218,603 |
| 2025-08-13 | $16.15 | $16.46 | $16.15 | $16.42 | $16.42 | 560,936 |
| 2025-08-12 | $15.97 | $16.19 | $15.97 | $16.10 | $16.10 | 64,253 |
| 2025-08-11 | $15.78 | $16.03 | $15.73 | $15.80 | $15.80 | 72,467 |
| 2025-08-08 | $16.06 | $16.06 | $15.86 | $15.87 | $15.87 | 58,998 |
| 2025-08-07 | $16.06 | $16.06 | $15.82 | $15.98 | $15.98 | 78,477 |
| 2025-08-06 | $15.77 | $16.00 | $15.77 | $15.87 | $15.87 | 12,404 |
| 2025-08-05 | $15.67 | $15.77 | $15.61 | $15.74 | $15.74 | 48,606 |
| 2025-08-04 | $15.49 | $15.67 | $15.49 | $15.59 | $15.59 | 151,087 |
| 2025-08-01 | $15.57 | $15.57 | $15.40 | $15.45 | $15.45 | 27,648 |
| 2025-07-31 | $15.67 | $15.83 | $15.61 | $15.66 | $15.66 | 39,576 |
| 2025-07-30 | $15.93 | $16.13 | $15.80 | $15.84 | $15.84 | 76,625 |
| 2025-07-29 | $16.41 | $16.41 | $16.00 | $16.07 | $16.07 | 25,317 |
| 2025-07-28 | $15.90 | $16.05 | $15.89 | $15.98 | $15.98 | 10,690 |
| 2025-07-25 | $15.87 | $15.95 | $15.75 | $15.94 | $15.94 | 10,648 |
| 2025-07-24 | $15.95 | $16.02 | $15.90 | $15.95 | $15.95 | 19,322 |
| 2025-07-23 | $15.88 | $16.00 | $15.88 | $15.96 | $15.96 | 11,634 |
| 2025-07-22 | $15.69 | $15.87 | $15.69 | $15.86 | $15.86 | 66,025 |
| 2025-07-21 | $15.50 | $15.78 | $15.40 | $15.67 | $15.67 | 15,631 |
| 2025-07-18 | $15.37 | $15.67 | $15.37 | $15.52 | $15.52 | 35,509 |
| 2025-07-17 | $15.30 | $15.37 | $15.20 | $15.30 | $15.30 | 29,926 |
| 2025-07-16 | $15.36 | $15.36 | $15.24 | $15.27 | $15.27 | 29,609 |
| 2025-07-15 | $15.14 | $15.35 | $15.14 | $15.33 | $15.33 | 98,840 |
| 2025-07-14 | $14.91 | $15.14 | $14.91 | $15.07 | $15.07 | 17,953 |
| 2025-07-11 | $14.90 | $14.97 | $14.86 | $14.89 | $14.89 | 33,912 |
| 2025-07-10 | $14.80 | $14.92 | $14.78 | $14.92 | $14.92 | 46,293 |
| 2025-07-09 | $14.79 | $14.80 | $14.69 | $14.80 | $14.80 | 86,310 |
| 2025-07-08 | $14.74 | $14.88 | $14.74 | $14.84 | $14.84 | 47,160 |
| 2025-07-07 | $14.70 | $14.80 | $14.66 | $14.70 | $14.70 | 38,266 |
| 2025-07-03 | $14.73 | $14.90 | $14.70 | $14.70 | $14.70 | 39,984 |
| 2025-07-02 | $14.87 | $14.90 | $14.78 | $14.78 | $14.78 | 50,064 |
| 2025-07-01 | $14.85 | $14.99 | $14.80 | $14.93 | $14.93 | 27,218 |
| 2025-06-30 | $14.72 | $14.91 | $14.72 | $14.89 | $14.89 | 16,641 |
| 2025-06-27 | $14.73 | $14.86 | $14.71 | $14.79 | $14.79 | 43,246 |
| 2025-06-26 | $14.73 | $14.96 | $14.73 | $14.77 | $14.77 | 57,499 |
| 2025-06-25 | $14.53 | $14.85 | $14.53 | $14.70 | $14.70 | 121,650 |
| 2025-06-24 | $14.48 | $14.58 | $14.34 | $14.50 | $14.50 | 69,733 |
| 2025-06-23 | $14.41 | $14.60 | $14.10 | $14.35 | $14.35 | 175,052 |
| 2025-06-20 | $13.16 | $13.16 | $12.83 | $12.93 | $12.93 | 49,460 |
| 2025-06-18 | $13.20 | $13.30 | $13.12 | $13.12 | $13.12 | 6,169 |
| 2025-06-17 | $13.29 | $13.33 | $13.20 | $13.28 | $13.28 | 11,367 |
| 2025-06-16 | $13.29 | $13.29 | $13.23 | $13.28 | $13.28 | 29,913 |
| 2025-06-13 | $13.25 | $13.29 | $13.13 | $13.21 | $13.21 | 14,146 |
| 2025-06-12 | $13.26 | $13.30 | $13.15 | $13.30 | $13.30 | 13,952 |
| 2025-06-11 | $13.23 | $13.31 | $13.18 | $13.30 | $13.30 | 9,911 |
| 2025-06-10 | $13.18 | $13.22 | $13.12 | $13.18 | $13.18 | 4,643 |
| 2025-06-09 | $13.07 | $13.22 | $13.07 | $13.17 | $13.17 | 16,886 |
| 2025-06-06 | $13.05 | $13.07 | $12.88 | $13.02 | $13.02 | 27,824 |
| 2025-06-05 | $12.96 | $13.09 | $12.91 | $13.02 | $13.02 | 43,465 |
| 2025-06-04 | $12.63 | $12.88 | $12.62 | $12.81 | $12.81 | 54,009 |
| 2025-06-03 | $12.45 | $12.61 | $12.42 | $12.57 | $12.57 | 13,302 |
| 2025-06-02 | $12.26 | $12.41 | $12.26 | $12.37 | $12.37 | 5,163 |
| 2025-05-30 | $12.45 | $12.45 | $12.25 | $12.25 | $12.25 | 9,774 |
| 2025-05-29 | $12.51 | $12.57 | $12.42 | $12.56 | $12.56 | 9,797 |
| 2025-05-28 | $12.33 | $12.38 | $12.20 | $12.35 | $12.35 | 55,796 |
| 2025-05-27 | $12.45 | $12.45 | $12.28 | $12.33 | $12.33 | 11,363 |
| 2025-05-23 | $12.48 | $12.56 | $12.47 | $12.56 | $12.56 | 4,569 |
| 2025-05-22 | $12.49 | $12.53 | $12.39 | $12.45 | $12.45 | 13,071 |
| 2025-05-21 | $12.55 | $12.75 | $12.47 | $12.49 | $12.49 | 69,012 |
| 2025-05-20 | $12.43 | $12.57 | $12.25 | $12.52 | $12.52 | 65,292 |
| 2025-05-19 | $12.27 | $12.41 | $12.08 | $12.39 | $12.39 | 17,957 |
| 2025-05-16 | $12.45 | $12.91 | $12.15 | $12.38 | $12.38 | 8,235 |
| 2025-05-15 | $12.52 | $12.60 | $12.38 | $12.45 | $12.45 | 81,143 |
| 2025-05-14 | $12.63 | $12.77 | $12.54 | $12.69 | $12.69 | 43,028 |
| 2025-05-13 | $12.55 | $12.65 | $12.45 | $12.54 | $12.54 | 45,868 |
| 2025-05-12 | $12.54 | $12.70 | $12.50 | $12.58 | $12.58 | 14,843 |
| 2025-05-09 | $12.30 | $12.55 | $12.26 | $12.26 | $12.26 | 43,335 |
| 2025-05-08 | $12.10 | $12.31 | $12.10 | $12.25 | $12.25 | 29,334 |
| 2025-05-07 | $12.22 | $12.22 | $12.00 | $12.05 | $12.05 | 52,746 |
| 2025-05-06 | $12.35 | $12.51 | $12.27 | $12.38 | $12.38 | 24,924 |
| 2025-05-05 | $12.23 | $12.41 | $11.99 | $12.31 | $12.31 | 28,531 |
| 2025-05-02 | $12.36 | $12.85 | $12.28 | $12.32 | $12.32 | 20,283 |
| 2025-05-01 | $12.05 | $12.13 | $11.72 | $11.99 | $11.99 | 37,305 |
| 2025-04-30 | $11.74 | $12.03 | $11.70 | $11.95 | $11.95 | 23,540 |
| 2025-04-29 | $12.07 | $12.09 | $11.75 | $12.00 | $12.00 | 20,887 |
| 2025-04-28 | $12.21 | $12.21 | $11.99 | $12.12 | $12.12 | 37,249 |
| 2025-04-25 | $12.06 | $12.21 | $11.99 | $12.14 | $12.14 | 31,669 |
| 2025-04-24 | $12.09 | $12.25 | $11.91 | $12.14 | $12.14 | 17,443 |
| 2025-04-23 | $12.24 | $12.31 | $11.98 | $12.11 | $12.11 | 41,945 |
| 2025-04-22 | $11.55 | $11.93 | $11.41 | $11.92 | $11.92 | 54,833 |
| 2025-04-21 | $11.63 | $11.71 | $11.42 | $11.47 | $11.47 | 39,020 |
| 2025-04-17 | $11.49 | $11.67 | $11.45 | $11.51 | $11.51 | 26,652 |
| 2025-04-16 | $11.67 | $11.67 | $11.40 | $11.44 | $11.44 | 22,958 |
| 2025-04-15 | $11.66 | $11.95 | $11.52 | $11.70 | $11.70 | 47,454 |
| 2025-04-14 | $11.63 | $11.84 | $11.55 | $11.74 | $11.74 | 38,468 |
| 2025-04-11 | $11.53 | $11.63 | $11.26 | $11.59 | $11.59 | 18,381 |
| 2025-04-10 | $11.26 | $11.40 | $11.17 | $11.28 | $11.28 | 79,485 |
| 2025-04-09 | $10.85 | $11.25 | $10.76 | $11.20 | $11.20 | 48,834 |
| 2025-04-08 | $11.20 | $11.28 | $10.63 | $10.69 | $10.69 | 19,588 |
| 2025-04-07 | $11.16 | $11.40 | $10.60 | $10.86 | $10.86 | 68,610 |
| 2025-04-04 | $12.06 | $12.19 | $11.63 | $11.84 | $11.84 | 95,863 |
| 2025-04-03 | $12.57 | $12.72 | $12.57 | $12.70 | $12.70 | 16,306 |
| 2025-04-02 | $12.83 | $12.84 | $12.68 | $12.71 | $12.71 | 68,124 |
| 2025-04-01 | $12.80 | $12.84 | $12.68 | $12.79 | $12.79 | 58,272 |
| 2025-03-31 | $12.87 | $12.88 | $12.80 | $12.84 | $12.84 | 19,219 |
| 2025-03-28 | $13.13 | $13.17 | $12.85 | $12.85 | $12.85 | 16,089 |
| 2025-03-27 | $13.15 | $13.30 | $13.14 | $13.24 | $13.24 | 12,502 |
| 2025-03-26 | $13.08 | $13.23 | $13.08 | $13.14 | $13.14 | 4,790 |
| 2025-03-25 | $13.25 | $13.25 | $13.05 | $13.05 | $13.05 | 11,365 |
| 2025-03-24 | $13.30 | $13.36 | $13.03 | $13.29 | $13.29 | 8,034 |
| 2025-03-21 | $13.11 | $13.35 | $13.03 | $13.23 | $13.23 | 16,394 |
| 2025-03-20 | $13.55 | $13.60 | $13.34 | $13.40 | $13.40 | 36,936 |
| 2025-03-19 | $13.99 | $13.99 | $13.66 | $13.74 | $13.74 | 36,997 |
| 2025-03-18 | $14.07 | $14.08 | $13.89 | $13.93 | $13.93 | 18,523 |
| 2025-03-17 | $13.52 | $14.06 | $13.52 | $14.01 | $14.01 | 36,074 |
| 2025-03-14 | $13.31 | $13.57 | $13.30 | $13.57 | $13.57 | 46,199 |
| 2025-03-13 | $13.00 | $13.20 | $13.00 | $13.14 | $13.14 | 9,836 |
| 2025-03-12 | $13.11 | $13.17 | $13.02 | $13.13 | $13.13 | 21,228 |
| 2025-03-11 | $13.03 | $13.28 | $13.00 | $13.18 | $13.18 | 17,791 |
| 2025-03-10 | $13.32 | $13.33 | $12.87 | $12.95 | $12.95 | 99,076 |
| 2025-03-07 | $13.49 | $13.65 | $13.38 | $13.45 | $13.45 | 50,289 |
| 2025-03-06 | $13.69 | $13.72 | $13.45 | $13.48 | $13.48 | 39,909 |
| 2025-03-05 | $13.21 | $13.57 | $13.18 | $13.54 | $13.54 | 67,808 |
| 2025-03-04 | $12.74 | $13.11 | $12.74 | $13.01 | $13.01 | 12,723 |
| 2025-03-03 | $12.71 | $12.83 | $12.56 | $12.60 | $12.60 | 36,687 |
| 2025-02-28 | $12.81 | $13.16 | $12.67 | $12.78 | $12.78 | 43,557 |
| 2025-02-27 | $13.13 | $13.15 | $12.91 | $13.03 | $13.03 | 37,083 |
| 2025-02-26 | $13.14 | $13.33 | $13.03 | $13.16 | $13.16 | 34,386 |
| 2025-02-25 | $12.91 | $13.06 | $12.81 | $12.98 | $12.98 | 24,442 |
| 2025-02-24 | $13.11 | $13.12 | $12.74 | $12.84 | $12.84 | 88,243 |
| 2025-02-21 | $13.11 | $13.41 | $13.11 | $13.19 | $13.19 | 52,308 |
| 2025-02-20 | $13.05 | $13.18 | $12.91 | $13.03 | $13.03 | 56,128 |
| 2025-02-19 | $13.03 | $13.25 | $12.90 | $12.90 | $12.90 | 13,636 |
| 2025-02-18 | $13.28 | $13.28 | $12.90 | $12.97 | $12.97 | 27,443 |
| 2025-02-14 | $12.85 | $13.05 | $12.85 | $12.99 | $12.99 | 34,324 |
| 2025-02-13 | $12.47 | $12.74 | $12.40 | $12.62 | $12.62 | 69,883 |
| 2025-02-12 | $12.43 | $12.76 | $12.43 | $12.61 | $12.61 | 21,482 |
| 2025-02-11 | $12.41 | $12.41 | $12.20 | $12.32 | $12.32 | 33,000 |
| 2025-02-10 | $12.31 | $12.54 | $12.31 | $12.49 | $12.49 | 26,163 |
| 2025-02-07 | $12.14 | $12.39 | $12.11 | $12.16 | $12.16 | 37,621 |
| 2025-02-06 | $12.04 | $12.13 | $11.96 | $12.11 | $12.11 | 18,781 |
| 2025-02-05 | $12.17 | $12.81 | $11.82 | $11.94 | $11.94 | 27,569 |
| 2025-02-04 | $11.94 | $12.29 | $11.94 | $12.16 | $12.16 | 23,078 |
| 2025-02-03 | $11.79 | $12.06 | $11.79 | $11.84 | $11.84 | 37,747 |
| 2025-01-31 | $12.27 | $12.27 | $11.87 | $11.92 | $11.92 | 52,247 |
| 2025-01-30 | $12.00 | $12.38 | $11.95 | $12.25 | $12.25 | 38,485 |
| 2025-01-29 | $12.02 | $12.11 | $11.92 | $11.99 | $11.99 | 25,276 |
| 2025-01-28 | $11.95 | $12.02 | $11.72 | $12.02 | $12.02 | 45,805 |
| 2025-01-27 | $11.90 | $12.04 | $11.88 | $11.95 | $11.95 | 36,450 |
| 2025-01-24 | $11.65 | $12.01 | $11.65 | $11.87 | $11.87 | 14,345 |
| 2025-01-23 | $11.46 | $11.58 | $11.46 | $11.58 | $11.58 | 14,603 |
| 2025-01-22 | $11.57 | $11.60 | $11.49 | $11.55 | $11.55 | 45,443 |
| 2025-01-21 | $11.47 | $11.81 | $11.45 | $11.59 | $11.59 | 23,601 |
| 2025-01-17 | $11.24 | $11.42 | $11.24 | $11.39 | $11.39 | 47,204 |
| 2025-01-16 | $11.12 | $11.22 | $11.12 | $11.18 | $11.18 | 73,483 |
| 2025-01-15 | $11.24 | $11.31 | $11.20 | $11.24 | $11.24 | 126,454 |
| 2025-01-14 | $11.11 | $11.33 | $11.09 | $11.18 | $11.18 | 38,223 |
| 2025-01-13 | $10.96 | $11.04 | $10.93 | $10.96 | $10.96 | 20,405 |
| 2025-01-10 | $11.19 | $11.35 | $10.91 | $10.97 | $10.97 | 28,558 |
| 2025-01-08 | $11.26 | $11.51 | $11.26 | $11.29 | $11.29 | 25,713 |
| 2025-01-07 | $11.47 | $11.60 | $11.34 | $11.36 | $11.36 | 18,456 |
| 2025-01-06 | $11.88 | $11.95 | $11.48 | $11.54 | $11.54 | 24,033 |
| 2025-01-03 | $11.69 | $11.85 | $11.65 | $11.79 | $11.79 | 20,796 |
| 2025-01-02 | $11.87 | $11.99 | $11.63 | $11.64 | $11.64 | 19,849 |
| 2024-12-31 | $11.91 | $12.11 | $11.86 | $11.93 | $11.93 | 16,195 |
| 2024-12-30 | $12.07 | $12.35 | $11.89 | $11.95 | $11.95 | 25,131 |
| 2024-12-27 | $12.33 | $12.33 | $11.97 | $12.32 | $12.17 | 15,572 |
| 2024-12-26 | $12.34 | $12.98 | $12.34 | $12.39 | $12.24 | 25,805 |
| 2024-12-24 | $12.18 | $12.43 | $12.11 | $12.35 | $12.20 | 20,040 |
| 2024-12-23 | $12.07 | $12.18 | $11.89 | $12.18 | $12.03 | 49,568 |
| 2024-12-20 | $11.90 | $12.20 | $11.88 | $12.12 | $11.97 | 26,718 |
| 2024-12-19 | $12.13 | $12.21 | $11.94 | $11.94 | $11.79 | 16,637 |
| 2024-12-18 | $12.09 | $12.22 | $11.85 | $11.85 | $11.85 | 29,748 |
| 2024-12-17 | $12.04 | $12.23 | $11.57 | $12.19 | $12.19 | 32,634 |
| 2024-12-16 | $12.08 | $12.18 | $11.86 | $11.97 | $11.97 | 13,543 |
| 2024-12-13 | $12.47 | $12.47 | $12.16 | $12.26 | $12.26 | 23,290 |
| 2024-12-12 | $12.43 | $12.58 | $12.43 | $12.48 | $12.48 | 13,799 |
| 2024-12-11 | $12.49 | $12.54 | $12.41 | $12.46 | $12.46 | 26,026 |
| 2024-12-10 | $12.55 | $13.03 | $12.42 | $12.68 | $12.68 | 96,672 |
| 2024-12-09 | $12.60 | $13.06 | $12.33 | $12.81 | $12.81 | 92,323 |
| 2024-12-06 | $11.93 | $12.06 | $11.93 | $11.97 | $11.97 | 15,912 |
| 2024-12-05 | $11.79 | $11.91 | $11.78 | $11.81 | $11.81 | 8,731 |
| 2024-12-04 | $11.94 | $11.94 | $11.73 | $11.77 | $11.77 | 31,709 |
| 2024-12-03 | $11.91 | $11.96 | $11.86 | $11.89 | $11.89 | 25,065 |
| 2024-12-02 | $11.79 | $11.95 | $11.75 | $11.92 | $11.92 | 29,605 |
| 2024-11-29 | $11.72 | $11.92 | $11.70 | $11.84 | $11.84 | 30,498 |
| 2024-11-27 | $11.63 | $11.79 | $11.61 | $11.75 | $11.75 | 23,075 |
| 2024-11-26 | $11.55 | $11.55 | $11.45 | $11.47 | $11.47 | 24,186 |
| 2024-11-25 | $11.54 | $11.57 | $11.40 | $11.55 | $11.55 | 62,215 |
| 2024-11-22 | $11.59 | $11.66 | $11.43 | $11.58 | $11.58 | 42,253 |
| 2024-11-21 | $12.03 | $12.03 | $11.87 | $11.91 | $11.91 | 18,167 |
| 2024-11-20 | $12.10 | $12.16 | $12.08 | $12.08 | $12.08 | 15,006 |
| 2024-11-19 | $12.10 | $12.12 | $11.99 | $12.04 | $12.04 | 35,704 |
| 2024-11-18 | $12.18 | $12.25 | $12.15 | $12.18 | $12.18 | 60,479 |
| 2024-11-15 | $12.13 | $12.24 | $12.13 | $12.24 | $12.24 | 7,567 |
| 2024-11-14 | $12.18 | $12.22 | $12.13 | $12.13 | $12.13 | 4,537 |
| 2024-11-13 | $12.29 | $12.46 | $12.26 | $12.40 | $12.40 | 10,691 |
| 2024-11-12 | $12.50 | $12.50 | $12.12 | $12.13 | $12.13 | 53,205 |
| 2024-11-11 | $12.48 | $12.76 | $12.43 | $12.64 | $12.64 | 30,814 |
| 2024-11-08 | $12.63 | $12.86 | $12.56 | $12.71 | $12.71 | 49,126 |
| 2024-11-07 | $13.00 | $13.37 | $12.98 | $13.33 | $13.33 | 36,792 |
| 2024-11-06 | $12.52 | $12.84 | $12.50 | $12.60 | $12.60 | 21,874 |
| 2024-11-05 | $12.91 | $12.94 | $12.85 | $12.89 | $12.89 | 13,379 |
| 2024-11-04 | $12.67 | $12.71 | $12.50 | $12.55 | $12.55 | 12,192 |
| 2024-11-01 | $12.49 | $12.63 | $12.49 | $12.52 | $12.52 | 9,860 |
| 2024-10-31 | $12.43 | $12.48 | $12.39 | $12.46 | $12.46 | 9,737 |
| 2024-10-30 | $12.52 | $12.55 | $12.48 | $12.52 | $12.52 | 13,851 |
| 2024-10-29 | $12.80 | $12.85 | $12.70 | $12.70 | $12.70 | 21,703 |
| 2024-10-28 | $12.57 | $12.79 | $12.57 | $12.74 | $12.74 | 4,891 |
| 2024-10-25 | $12.53 | $12.61 | $12.42 | $12.53 | $12.53 | 40,095 |
| 2024-10-24 | $12.60 | $12.60 | $12.40 | $12.45 | $12.45 | 48,422 |
| 2024-10-23 | $12.68 | $12.72 | $12.52 | $12.62 | $12.62 | 35,153 |
| 2024-10-22 | $12.42 | $12.62 | $12.41 | $12.61 | $12.61 | 74,287 |
| 2024-10-21 | $12.49 | $12.49 | $12.34 | $12.45 | $12.45 | 15,496 |
| 2024-10-18 | $12.43 | $12.72 | $12.43 | $12.57 | $12.57 | 41,799 |
| 2024-10-17 | $12.45 | $12.45 | $12.15 | $12.18 | $12.18 | 25,285 |
| 2024-10-16 | $12.55 | $12.68 | $12.47 | $12.48 | $12.48 | 65,890 |
| 2024-10-15 | $12.87 | $12.87 | $12.51 | $12.53 | $12.53 | 44,637 |
| 2024-10-14 | $13.40 | $13.41 | $13.02 | $13.04 | $13.04 | 47,904 |
| 2024-10-11 | $13.08 | $13.41 | $13.08 | $13.39 | $13.39 | 15,662 |
| 2024-10-10 | $13.25 | $13.36 | $13.13 | $13.33 | $13.33 | 29,487 |
| 2024-10-09 | $13.10 | $13.28 | $12.99 | $13.22 | $13.22 | 87,301 |
| 2024-10-08 | $13.85 | $13.95 | $13.15 | $13.34 | $13.34 | 142,079 |
| 2024-10-07 | $14.53 | $14.74 | $14.40 | $14.68 | $14.68 | 141,622 |
| 2024-10-04 | $14.23 | $14.44 | $14.23 | $14.39 | $14.39 | 76,341 |
| 2024-10-03 | $13.59 | $14.16 | $13.59 | $14.06 | $14.06 | 122,346 |
| 2024-10-02 | $13.74 | $13.76 | $13.29 | $13.70 | $13.70 | 144,938 |
| 2024-10-01 | $12.91 | $13.33 | $12.91 | $13.21 | $13.21 | 134,220 |
| 2024-09-30 | $12.16 | $12.75 | $12.10 | $12.74 | $12.74 | 163,280 |
| 2024-09-27 | $11.73 | $11.95 | $11.70 | $11.89 | $11.89 | 78,029 |
| 2024-09-26 | $11.40 | $11.66 | $11.40 | $11.66 | $11.66 | 181,774 |
| 2024-09-25 | $10.63 | $10.78 | $10.62 | $10.70 | $10.70 | 28,725 |
| 2024-09-24 | $10.51 | $11.00 | $10.43 | $11.00 | $11.00 | 84,084 |
| 2024-09-23 | $9.99 | $10.19 | $9.95 | $10.08 | $10.08 | 35,821 |
| 2024-09-20 | $9.98 | $10.00 | $9.86 | $9.93 | $9.93 | 34,335 |
| 2024-09-19 | $9.94 | $10.00 | $9.90 | $9.98 | $9.98 | 38,076 |
| 2024-09-18 | $9.77 | $9.77 | $9.60 | $9.65 | $9.65 | 11,490 |
| 2024-09-17 | $9.64 | $9.81 | $9.54 | $9.74 | $9.74 | 71,421 |
| 2024-09-16 | $9.67 | $9.67 | $9.52 | $9.54 | $9.54 | 1,900 |
| 2024-09-13 | $9.56 | $9.59 | $9.52 | $9.52 | $9.52 | 3,953 |
| 2024-09-12 | $9.55 | $9.57 | $9.52 | $9.54 | $9.54 | 124,266 |
| 2024-09-11 | $9.56 | $9.57 | $9.52 | $9.56 | $9.56 | 8,926 |
| 2024-09-10 | $9.56 | $9.65 | $9.53 | $9.53 | $9.53 | 9,418 |
| 2024-09-09 | $9.66 | $9.69 | $9.53 | $9.61 | $9.61 | 17,126 |
| 2024-09-06 | $9.79 | $9.79 | $9.66 | $9.70 | $9.70 | 6,657 |
| 2024-09-05 | $9.82 | $9.82 | $9.73 | $9.73 | $9.73 | 1,478 |
| 2024-09-04 | $9.81 | $9.86 | $9.81 | $9.81 | $9.81 | 3,074 |
| 2024-09-03 | $9.84 | $9.89 | $9.80 | $9.81 | $9.81 | 3,708 |
| 2024-08-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 497 |
| 2024-08-29 | $9.71 | $9.76 | $9.69 | $9.75 | $9.75 | 20,807 |
| 2024-08-28 | $9.83 | $9.83 | $9.65 | $9.66 | $9.66 | 21,794 |
| 2024-08-27 | $9.84 | $9.89 | $9.82 | $9.83 | $9.83 | 8,534 |
| 2024-08-26 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 2,513 |
| 2024-08-23 | $9.88 | $9.95 | $9.88 | $9.95 | $9.95 | 1,204 |
| 2024-08-22 | $9.87 | $9.87 | $9.75 | $9.79 | $9.79 | 12,175 |
| 2024-08-21 | $9.81 | $9.87 | $9.81 | $9.84 | $9.84 | 877 |
| 2024-08-20 | $9.85 | $9.88 | $9.80 | $9.80 | $9.80 | 19,540 |
| 2024-08-19 | $9.97 | $10.02 | $9.95 | $9.96 | $9.96 | 5,479 |
| 2024-08-16 | $9.96 | $9.98 | $9.94 | $9.96 | $9.96 | 2,643 |
| 2024-08-15 | $9.75 | $9.86 | $9.75 | $9.82 | $9.82 | 2,284 |
| 2024-08-14 | $9.75 | $10.00 | $9.66 | $9.69 | $9.69 | 48,067 |
| 2024-08-13 | $9.84 | $9.84 | $9.79 | $9.81 | $9.81 | 17,493 |
| 2024-08-12 | $9.66 | $9.81 | $9.66 | $9.80 | $9.80 | 10,747 |
| 2024-08-09 | $9.68 | $9.74 | $9.65 | $9.71 | $9.71 | 36,582 |
| 2024-08-08 | $9.57 | $9.73 | $9.57 | $9.70 | $9.70 | 21,181 |
| 2024-08-07 | $9.60 | $9.60 | $9.50 | $9.52 | $9.52 | 41,988 |
| 2024-08-06 | $9.42 | $9.60 | $9.42 | $9.45 | $9.45 | 33,271 |
| 2024-08-05 | $9.29 | $9.59 | $9.29 | $9.53 | $9.53 | 21,654 |
| 2024-08-02 | $9.56 | $9.78 | $9.55 | $9.58 | $9.58 | 16,087 |
| 2024-08-01 | $9.73 | $9.93 | $9.63 | $9.66 | $9.66 | 85,795 |
| 2024-07-31 | $9.78 | $9.84 | $9.65 | $9.78 | $9.78 | 18,282 |
| 2024-07-30 | $9.64 | $9.64 | $9.55 | $9.60 | $9.60 | 47,719 |
| 2024-07-29 | $9.73 | $9.86 | $9.66 | $9.71 | $9.71 | 56,030 |
| 2024-07-26 | $9.64 | $9.72 | $9.59 | $9.70 | $9.70 | 9,431 |
| 2024-07-25 | $9.66 | $9.73 | $9.61 | $9.65 | $9.65 | 35,336 |
| 2024-07-24 | $9.78 | $9.95 | $9.72 | $9.76 | $9.76 | 27,148 |
| 2024-07-23 | $9.85 | $9.88 | $9.75 | $9.85 | $9.85 | 17,590 |
| 2024-07-22 | $9.93 | $10.11 | $9.91 | $10.01 | $10.01 | 87,058 |
| 2024-07-19 | $9.97 | $10.03 | $9.83 | $9.89 | $9.89 | 16,674 |
| 2024-07-18 | $9.93 | $10.05 | $9.89 | $9.91 | $9.91 | 49,663 |
| 2024-07-17 | $9.94 | $10.05 | $9.93 | $9.95 | $9.95 | 52,629 |
| 2024-07-16 | $10.02 | $10.24 | $9.93 | $10.04 | $10.04 | 28,497 |
| 2024-07-15 | $10.27 | $10.34 | $10.06 | $10.09 | $10.09 | 18,786 |
| 2024-07-12 | $10.27 | $10.45 | $10.27 | $10.29 | $10.29 | 12,656 |
| 2024-07-11 | $10.08 | $10.27 | $10.08 | $10.20 | $10.20 | 23,422 |
| 2024-07-10 | $10.06 | $10.11 | $10.00 | $10.04 | $10.04 | 17,054 |
| 2024-07-09 | $9.97 | $10.07 | $9.96 | $10.06 | $10.06 | 61,163 |
| 2024-07-08 | $10.07 | $10.17 | $9.97 | $10.02 | $10.02 | 46,229 |
| 2024-07-05 | $10.22 | $10.38 | $10.03 | $10.13 | $10.13 | 42,296 |
| 2024-07-03 | $10.17 | $10.34 | $10.11 | $10.34 | $10.34 | 15,563 |
| 2024-07-02 | $10.13 | $10.18 | $10.12 | $10.16 | $10.16 | 24,888 |
| 2024-07-01 | $10.18 | $10.18 | $10.09 | $10.09 | $10.09 | 19,244 |
| 2024-06-28 | $10.15 | $10.20 | $10.08 | $10.12 | $10.12 | 25,244 |
| 2024-06-27 | $10.24 | $10.24 | $10.07 | $10.10 | $10.10 | 24,967 |
| 2024-06-26 | $10.34 | $10.45 | $10.27 | $10.31 | $10.31 | 20,022 |
| 2024-06-25 | $10.37 | $10.39 | $10.30 | $10.33 | $10.33 | 28,721 |
| 2024-06-24 | $10.34 | $10.55 | $10.30 | $10.47 | $10.47 | 32,296 |
| 2024-06-21 | $10.48 | $10.48 | $10.30 | $10.37 | $10.37 | 14,044 |
| 2024-06-20 | $10.58 | $10.67 | $10.48 | $10.58 | $10.58 | 38,823 |
| 2024-06-18 | $10.44 | $10.57 | $10.44 | $10.57 | $10.57 | 15,375 |
| 2024-06-17 | $10.51 | $10.58 | $10.46 | $10.56 | $10.56 | 1,791 |
| 2024-06-14 | $10.53 | $10.57 | $10.40 | $10.47 | $10.47 | 4,460 |
| 2024-06-13 | $10.56 | $10.56 | $10.47 | $10.53 | $10.53 | 1,624 |
| 2024-06-12 | $10.50 | $10.57 | $10.47 | $10.56 | $10.56 | 6,626 |
| 2024-06-11 | $10.53 | $10.56 | $10.42 | $10.49 | $10.49 | 9,546 |
| 2024-06-10 | $10.63 | $10.65 | $10.55 | $10.61 | $10.61 | 15,632 |
| 2024-06-07 | $10.68 | $10.68 | $10.54 | $10.54 | $10.54 | 13,611 |
| 2024-06-06 | $10.85 | $10.90 | $10.72 | $10.79 | $10.79 | 14,040 |
| 2024-06-05 | $10.82 | $10.88 | $10.76 | $10.83 | $10.83 | 11,937 |
| 2024-06-04 | $10.90 | $10.90 | $10.67 | $10.78 | $10.78 | 24,503 |
| 2024-06-03 | $10.79 | $10.90 | $10.73 | $10.81 | $10.81 | 17,834 |
| 2024-05-31 | $10.75 | $10.76 | $10.62 | $10.66 | $10.66 | 14,487 |
| 2024-05-30 | $10.87 | $10.97 | $10.86 | $10.92 | $10.92 | 6,043 |
| 2024-05-29 | $10.80 | $10.89 | $10.80 | $10.88 | $10.88 | 35,983 |
| 2024-05-28 | $11.00 | $11.00 | $10.94 | $10.94 | $10.94 | 4,130 |
| 2024-05-24 | $10.99 | $11.05 | $10.75 | $11.00 | $11.00 | 16,271 |
| 2024-05-23 | $11.21 | $11.34 | $11.03 | $11.06 | $11.06 | 111,665 |
| 2024-05-22 | $11.31 | $11.37 | $11.24 | $11.27 | $11.27 | 25,748 |
| 2024-05-21 | $11.39 | $11.42 | $11.28 | $11.36 | $11.36 | 14,896 |
| 2024-05-20 | $11.50 | $11.62 | $11.48 | $11.52 | $11.52 | 34,552 |
| 2024-05-17 | $11.55 | $11.60 | $11.47 | $11.57 | $11.57 | 57,349 |
| 2024-05-16 | $11.31 | $11.51 | $11.31 | $11.49 | $11.49 | 83,996 |
| 2024-05-15 | $11.27 | $11.32 | $11.18 | $11.26 | $11.26 | 26,223 |
| 2024-05-14 | $11.29 | $11.29 | $11.16 | $11.21 | $11.21 | 60,181 |
| 2024-05-13 | $11.24 | $11.37 | $11.24 | $11.35 | $11.35 | 12,613 |
| 2024-05-10 | $11.17 | $11.28 | $11.16 | $11.16 | $11.16 | 7,864 |
| 2024-05-09 | $11.03 | $11.10 | $11.03 | $11.09 | $11.09 | 12,183 |
| 2024-05-08 | $10.92 | $10.98 | $10.92 | $10.96 | $10.96 | 10,338 |
| 2024-05-07 | $11.05 | $11.18 | $11.01 | $11.02 | $11.02 | 17,946 |
| 2024-05-06 | $11.13 | $11.14 | $11.08 | $11.09 | $11.09 | 77,880 |
| 2024-05-03 | $11.13 | $11.14 | $11.02 | $11.12 | $11.12 | 16,620 |
| 2024-05-02 | $10.74 | $11.03 | $10.74 | $11.02 | $11.02 | 60,658 |
| 2024-05-01 | $10.40 | $10.55 | $10.40 | $10.51 | $10.51 | 18,562 |
| 2024-04-30 | $10.48 | $10.50 | $10.41 | $10.42 | $10.42 | 13,045 |
| 2024-04-29 | $10.48 | $10.55 | $10.40 | $10.55 | $10.55 | 22,970 |
| 2024-04-26 | $10.26 | $10.39 | $10.26 | $10.35 | $10.35 | 24,506 |
| 2024-04-25 | $10.07 | $10.17 | $10.07 | $10.15 | $10.15 | 9,520 |
| 2024-04-24 | $10.13 | $10.16 | $10.09 | $10.12 | $10.12 | 6,494 |
| 2024-04-23 | $10.01 | $10.05 | $10.01 | $10.02 | $10.02 | 14,301 |
| 2024-04-22 | $9.74 | $9.90 | $9.74 | $9.90 | $9.90 | 7,058 |
| 2024-04-19 | $9.74 | $9.80 | $9.67 | $9.71 | $9.71 | 27,205 |
| 2024-04-18 | $9.75 | $9.86 | $9.75 | $9.83 | $9.83 | 17,373 |
| 2024-04-17 | $9.74 | $9.76 | $9.68 | $9.71 | $9.71 | 11,024 |
| 2024-04-16 | $9.66 | $9.70 | $9.64 | $9.66 | $9.66 | 18,557 |
| 2024-04-15 | $9.80 | $9.80 | $9.67 | $9.69 | $9.69 | 19,320 |
| 2024-04-12 | $9.80 | $9.87 | $9.66 | $9.68 | $9.68 | 22,376 |
| 2024-04-11 | $9.98 | $10.06 | $9.98 | $10.00 | $10.00 | 20,048 |
| 2024-04-10 | $10.03 | $10.12 | $9.94 | $9.95 | $9.95 | 33,187 |
| 2024-04-09 | $10.12 | $10.16 | $10.11 | $10.13 | $10.13 | 8,792 |
| 2024-04-08 | $10.20 | $10.20 | $10.11 | $10.11 | $10.11 | 9,974 |
| 2024-04-05 | $10.09 | $10.14 | $10.09 | $10.13 | $10.13 | 5,892 |
| 2024-04-04 | $10.27 | $10.38 | $10.14 | $10.14 | $10.14 | 18,928 |
| 2024-04-03 | $10.03 | $10.22 | $10.03 | $10.21 | $10.21 | 19,668 |
| 2024-04-02 | $10.15 | $10.20 | $10.15 | $10.18 | $10.18 | 5,592 |
| 2024-04-01 | $10.02 | $10.20 | $10.02 | $10.13 | $10.13 | 10,865 |
| 2024-03-28 | $10.02 | $10.08 | $9.98 | $9.99 | $9.99 | 22,798 |
| 2024-03-27 | $9.92 | $10.00 | $9.89 | $10.00 | $10.00 | 7,829 |
| 2024-03-26 | $9.94 | $9.99 | $9.92 | $9.98 | $9.98 | 16,818 |
| 2024-03-25 | $9.88 | $9.91 | $9.86 | $9.89 | $9.89 | 28,803 |
| 2024-03-22 | $9.98 | $9.99 | $9.91 | $9.95 | $9.95 | 15,474 |
| 2024-03-21 | $10.14 | $10.14 | $10.05 | $10.06 | $10.06 | 16,699 |
| 2024-03-20 | $9.98 | $10.12 | $9.98 | $10.09 | $10.09 | 4,860 |
| 2024-03-19 | $10.03 | $10.05 | $9.98 | $9.99 | $9.99 | 47,016 |
| 2024-03-18 | $10.08 | $10.08 | $10.04 | $10.04 | $10.04 | 4,473 |
| 2024-03-15 | $10.09 | $10.09 | $10.03 | $10.06 | $10.06 | 4,990 |
| 2024-03-14 | $10.29 | $10.29 | $10.01 | $10.04 | $10.04 | 56,338 |
| 2024-03-13 | $10.35 | $10.39 | $10.28 | $10.29 | $10.29 | 15,843 |
| 2024-03-12 | $10.12 | $10.25 | $10.12 | $10.23 | $10.23 | 119,871 |
| 2024-03-11 | $9.80 | $9.98 | $9.80 | $9.95 | $9.95 | 21,464 |
| 2024-03-08 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 4,358 |
| 2024-03-07 | $9.88 | $9.88 | $9.69 | $9.71 | $9.71 | 27,476 |
| 2024-03-06 | $9.73 | $9.84 | $9.73 | $9.80 | $9.80 | 24,881 |
| 2024-03-05 | $9.70 | $9.79 | $9.64 | $9.65 | $9.65 | 30,848 |
| 2024-03-04 | $9.81 | $9.81 | $9.67 | $9.71 | $9.71 | 19,712 |
| 2024-03-01 | $9.78 | $9.88 | $9.78 | $9.85 | $9.85 | 15,013 |
| 2024-02-29 | $9.66 | $9.71 | $9.65 | $9.66 | $9.66 | 28,578 |
| 2024-02-28 | $9.73 | $9.81 | $9.61 | $9.64 | $9.64 | 76,927 |
| 2024-02-27 | $9.96 | $9.97 | $9.93 | $9.94 | $9.94 | 37,374 |
| 2024-02-26 | $9.86 | $9.90 | $9.82 | $9.82 | $9.82 | 42,899 |
| 2024-02-23 | $9.96 | $9.96 | $9.88 | $9.93 | $9.93 | 30,266 |
| 2024-02-22 | $9.88 | $9.94 | $9.82 | $9.89 | $9.89 | 38,226 |
| 2024-02-21 | $9.76 | $9.84 | $9.70 | $9.76 | $9.76 | 43,633 |
| 2024-02-20 | $9.71 | $9.71 | $9.49 | $9.53 | $9.53 | 32,400 |
| 2024-02-16 | $9.57 | $9.71 | $9.57 | $9.63 | $9.63 | 28,367 |
| 2024-02-15 | $9.52 | $9.58 | $9.48 | $9.52 | $9.52 | 27,348 |
| 2024-02-14 | $9.38 | $9.50 | $9.38 | $9.49 | $9.49 | 17,623 |
| 2024-02-13 | $9.39 | $9.49 | $9.23 | $9.31 | $9.31 | 30,507 |
| 2024-02-12 | $9.41 | $9.65 | $9.41 | $9.54 | $9.54 | 20,728 |
| 2024-02-09 | $9.36 | $9.42 | $9.32 | $9.42 | $9.42 | 52,204 |
| 2024-02-08 | $9.45 | $9.45 | $9.34 | $9.36 | $9.36 | 17,631 |
| 2024-02-07 | $9.71 | $9.71 | $9.44 | $9.50 | $9.50 | 41,915 |
| 2024-02-06 | $9.40 | $9.66 | $9.40 | $9.66 | $9.66 | 40,088 |
| 2024-02-05 | $9.11 | $9.18 | $9.05 | $9.18 | $9.18 | 44,890 |
| 2024-02-02 | $9.11 | $9.28 | $9.04 | $9.06 | $9.06 | 52,072 |
| 2024-02-01 | $9.22 | $9.25 | $9.19 | $9.24 | $9.24 | 94,138 |
| 2024-01-31 | $9.15 | $9.25 | $9.15 | $9.19 | $9.19 | 12,105 |
| 2024-01-30 | $9.25 | $9.42 | $9.20 | $9.22 | $9.22 | 12,107 |
| 2024-01-29 | $9.55 | $9.55 | $9.38 | $9.42 | $9.42 | 22,969 |
| 2024-01-26 | $9.68 | $9.69 | $9.61 | $9.62 | $9.62 | 16,156 |
| 2024-01-25 | $9.79 | $9.79 | $9.58 | $9.69 | $9.69 | 22,850 |
| 2024-01-24 | $9.65 | $9.66 | $9.50 | $9.65 | $9.65 | 34,433 |
| 2024-01-23 | $9.23 | $9.39 | $9.23 | $9.37 | $9.37 | 73,735 |
| 2024-01-22 | $9.08 | $9.17 | $9.00 | $9.06 | $9.06 | 32,048 |
| 2024-01-19 | $9.23 | $9.38 | $9.23 | $9.33 | $9.33 | 28,193 |
| 2024-01-18 | $9.30 | $9.32 | $9.25 | $9.26 | $9.26 | 21,028 |
| 2024-01-17 | $9.38 | $9.51 | $9.24 | $9.28 | $9.28 | 25,535 |
| 2024-01-16 | $9.74 | $9.81 | $9.44 | $9.49 | $9.49 | 75,074 |
| 2024-01-12 | $9.85 | $9.93 | $9.78 | $9.78 | $9.78 | 29,049 |
| 2024-01-11 | $9.86 | $9.92 | $9.82 | $9.85 | $9.85 | 30,828 |
| 2024-01-10 | $9.88 | $9.88 | $9.76 | $9.76 | $9.76 | 27,181 |
| 2024-01-09 | $9.87 | $9.94 | $9.84 | $9.89 | $9.89 | 9,982 |
| 2024-01-08 | $9.98 | $10.08 | $9.91 | $10.01 | $10.01 | 21,413 |
| 2024-01-05 | $10.09 | $10.12 | $10.06 | $10.08 | $10.08 | 12,547 |
| 2024-01-04 | $10.03 | $10.09 | $10.03 | $10.06 | $10.06 | 15,160 |
| 2024-01-03 | $10.06 | $10.12 | $10.06 | $10.10 | $10.10 | 12,070 |
| 2024-01-02 | $10.16 | $10.16 | $10.05 | $10.07 | $10.07 | 34,567 |
| 2023-12-29 | $9.95 | $10.23 | $9.95 | $10.16 | $10.16 | 59,693 |
| 2023-12-28 | $9.96 | $10.08 | $9.96 | $10.06 | $10.06 | 52,676 |
| 2023-12-27 | $9.84 | $9.90 | $9.78 | $9.84 | $9.84 | 19,199 |
| 2023-12-26 | $9.81 | $9.92 | $9.80 | $9.82 | $9.80 | 11,281 |
| 2023-12-22 | $9.78 | $9.89 | $9.74 | $9.82 | $9.80 | 57,101 |
| 2023-12-21 | $9.74 | $10.01 | $9.74 | $9.98 | $9.96 | 33,840 |
| 2023-12-20 | $9.97 | $9.97 | $9.70 | $9.70 | $9.68 | 30,008 |
| 2023-12-19 | $10.00 | $10.08 | $10.00 | $10.06 | $10.04 | 18,429 |
| 2023-12-18 | $10.08 | $10.08 | $9.98 | $9.99 | $9.97 | 18,287 |
| 2023-12-15 | $10.04 | $10.10 | $9.98 | $10.07 | $10.05 | 9,692 |
| 2023-12-14 | $9.83 | $10.00 | $9.83 | $9.98 | $9.96 | 36,810 |
| 2023-12-13 | $9.90 | $9.94 | $9.81 | $9.92 | $9.90 | 45,907 |
| 2023-12-12 | $9.93 | $9.98 | $9.93 | $9.94 | $9.92 | 15,941 |
| 2023-12-11 | $9.92 | $10.00 | $9.88 | $9.98 | $9.96 | 31,896 |
| 2023-12-08 | $9.89 | $9.95 | $9.88 | $9.91 | $9.89 | 15,523 |
| 2023-12-07 | $10.02 | $10.04 | $9.98 | $10.01 | $9.99 | 13,971 |
| 2023-12-06 | $9.99 | $10.03 | $9.95 | $10.02 | $10.00 | 12,405 |
| 2023-12-05 | $9.98 | $10.06 | $9.84 | $9.94 | $9.92 | 26,227 |
| 2023-12-04 | $10.00 | $10.09 | $10.00 | $10.09 | $10.07 | 18,342 |
| 2023-12-01 | $10.20 | $10.22 | $10.15 | $10.20 | $10.18 | 22,198 |
| 2023-11-30 | $10.19 | $10.25 | $10.13 | $10.23 | $10.21 | 9,981 |
| 2023-11-29 | $10.25 | $10.35 | $10.15 | $10.15 | $10.13 | 29,539 |
| 2023-11-28 | $10.26 | $10.33 | $10.21 | $10.33 | $10.31 | 14,141 |
| 2023-11-27 | $10.25 | $10.34 | $10.17 | $10.28 | $10.26 | 14,181 |
| 2023-11-24 | $10.30 | $10.39 | $10.30 | $10.32 | $10.32 | 8,409 |
| 2023-11-22 | $10.27 | $10.37 | $10.27 | $10.36 | $10.36 | 15,701 |
| 2023-11-21 | $10.37 | $10.38 | $10.27 | $10.27 | $10.27 | 12,404 |
| 2023-11-20 | $10.27 | $10.46 | $10.27 | $10.45 | $10.45 | 13,123 |
| 2023-11-17 | $10.31 | $10.31 | $10.20 | $10.26 | $10.26 | 24,246 |
| 2023-11-16 | $10.49 | $10.58 | $10.19 | $10.26 | $10.26 | 41,310 |
| 2023-11-15 | $10.48 | $10.74 | $10.41 | $10.66 | $10.66 | 13,748 |
| 2023-11-14 | $10.31 | $10.42 | $10.22 | $10.40 | $10.40 | 17,025 |
| 2023-11-13 | $9.99 | $10.22 | $9.99 | $10.17 | $10.17 | 13,768 |
| 2023-11-10 | $10.00 | $10.08 | $9.96 | $10.03 | $10.03 | 8,733 |
| 2023-11-09 | $10.13 | $10.13 | $10.02 | $10.06 | $10.06 | 51,750 |
| 2023-11-08 | $10.11 | $10.14 | $10.10 | $10.10 | $10.10 | 8,496 |
| 2023-11-07 | $10.13 | $10.17 | $10.10 | $10.16 | $10.16 | 14,355 |
| 2023-11-06 | $10.08 | $10.14 | $10.08 | $10.11 | $10.11 | 23,215 |
| 2023-11-03 | $9.88 | $10.09 | $9.88 | $10.02 | $10.02 | 57,725 |
| 2023-11-02 | $9.78 | $9.96 | $9.75 | $9.80 | $9.80 | 73,965 |
| 2023-11-01 | $9.66 | $9.72 | $9.65 | $9.68 | $9.68 | 11,515 |
| 2023-10-31 | $9.75 | $9.76 | $9.64 | $9.74 | $9.74 | 33,228 |
| 2023-10-30 | $9.97 | $10.00 | $9.80 | $9.89 | $9.89 | 22,306 |
| 2023-10-27 | $9.89 | $9.94 | $9.79 | $9.79 | $9.79 | 42,143 |
| 2023-10-26 | $9.74 | $9.83 | $9.71 | $9.78 | $9.78 | 44,163 |
| 2023-10-25 | $9.82 | $9.89 | $9.74 | $9.80 | $9.80 | 61,923 |
| 2023-10-24 | $9.84 | $10.05 | $9.84 | $10.01 | $10.01 | 50,060 |
| 2023-10-23 | $9.76 | $9.81 | $9.76 | $9.80 | $9.80 | 16,195 |
| 2023-10-20 | $9.86 | $9.86 | $9.74 | $9.77 | $9.77 | 10,618 |
| 2023-10-19 | $10.14 | $10.14 | $9.93 | $9.93 | $9.93 | 12,249 |
| 2023-10-18 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 34,298 |
| 2023-10-17 | $10.21 | $10.33 | $10.21 | $10.32 | $10.32 | 46,413 |
| 2023-10-16 | $10.35 | $10.43 | $10.35 | $10.40 | $10.40 | 16,007 |
| 2023-10-13 | $10.47 | $10.53 | $10.43 | $10.44 | $10.44 | 9,144 |
| 2023-10-12 | $10.62 | $10.64 | $10.46 | $10.55 | $10.55 | 55,131 |
| 2023-10-11 | $10.61 | $10.71 | $10.59 | $10.62 | $10.62 | 5,347 |
| 2023-10-10 | $10.42 | $10.58 | $10.42 | $10.55 | $10.55 | 34,815 |
| 2023-10-09 | $10.44 | $10.44 | $10.29 | $10.40 | $10.40 | 18,017 |
| 2023-10-06 | $10.29 | $10.50 | $10.29 | $10.45 | $10.45 | 43,730 |
| 2023-10-05 | $10.26 | $10.26 | $10.22 | $10.26 | $10.26 | 15,055 |
| 2023-10-04 | $10.23 | $10.28 | $10.20 | $10.23 | $10.23 | 25,469 |
| 2023-10-03 | $10.33 | $10.72 | $10.25 | $10.26 | $10.26 | 27,330 |
| 2023-10-02 | $10.51 | $10.54 | $10.46 | $10.47 | $10.47 | 42,233 |
| 2023-09-29 | $10.60 | $10.62 | $10.55 | $10.57 | $10.57 | 11,611 |
| 2023-09-28 | $10.45 | $10.46 | $10.34 | $10.45 | $10.45 | 10,529 |
| 2023-09-27 | $10.45 | $10.53 | $10.44 | $10.53 | $10.53 | 23,565 |
| 2023-09-26 | $10.49 | $10.60 | $10.49 | $10.50 | $10.50 | 9,451 |
| 2023-09-25 | $10.65 | $10.71 | $10.64 | $10.69 | $10.69 | 6,251 |
| 2023-09-22 | $10.78 | $11.27 | $10.78 | $10.85 | $10.85 | 58,607 |
| 2023-09-21 | $10.60 | $10.60 | $10.50 | $10.54 | $10.54 | 16,852 |
| 2023-09-20 | $10.89 | $10.90 | $10.79 | $10.80 | $10.80 | 4,537 |
| 2023-09-19 | $10.80 | $10.94 | $10.78 | $10.87 | $10.87 | 31,958 |
| 2023-09-18 | $10.92 | $10.92 | $10.86 | $10.87 | $10.87 | 4,707 |
| 2023-09-15 | $10.93 | $10.98 | $10.83 | $10.97 | $10.97 | 6,197 |
| 2023-09-14 | $11.05 | $11.09 | $11.01 | $11.04 | $11.04 | 9,160 |
| 2023-09-13 | $11.03 | $11.09 | $10.98 | $11.00 | $11.00 | 4,036 |
| 2023-09-12 | $11.02 | $11.16 | $11.02 | $11.09 | $11.09 | 4,328 |
| 2023-09-11 | $11.05 | $11.17 | $11.05 | $11.07 | $11.07 | 13,413 |
| 2023-09-08 | $10.97 | $11.10 | $10.95 | $10.98 | $10.98 | 9,878 |
| 2023-09-07 | $11.23 | $11.23 | $11.02 | $11.02 | $11.02 | 42,162 |
| 2023-09-06 | $11.48 | $11.60 | $11.39 | $11.41 | $11.41 | 16,159 |
| 2023-09-05 | $11.49 | $11.49 | $11.29 | $11.37 | $11.37 | 9,213 |
| 2023-09-01 | $11.46 | $11.70 | $11.46 | $11.59 | $11.59 | 10,709 |
| 2023-08-31 | $11.33 | $11.43 | $11.28 | $11.35 | $11.35 | 17,748 |
| 2023-08-30 | $11.49 | $11.53 | $11.20 | $11.48 | $11.48 | 13,960 |
| 2023-08-29 | $11.39 | $11.58 | $11.39 | $11.53 | $11.53 | 11,214 |
| 2023-08-28 | $11.31 | $11.40 | $11.25 | $11.32 | $11.32 | 28,761 |
| 2023-08-25 | $11.20 | $11.20 | $11.05 | $11.12 | $11.12 | 17,654 |
| 2023-08-24 | $11.19 | $11.22 | $11.09 | $11.15 | $11.15 | 13,523 |
| 2023-08-23 | $11.01 | $11.15 | $11.01 | $11.13 | $11.13 | 16,662 |
| 2023-08-22 | $11.08 | $11.08 | $10.91 | $10.94 | $10.94 | 23,664 |
| 2023-08-21 | $11.01 | $11.06 | $11.00 | $11.06 | $11.06 | 4,631 |
| 2023-08-18 | $11.16 | $11.16 | $10.97 | $11.03 | $11.03 | 3,280 |
| 2023-08-17 | $11.38 | $11.38 | $11.34 | $11.34 | $11.34 | 3,447 |
| 2023-08-16 | $11.12 | $11.14 | $11.10 | $11.14 | $11.14 | 13,233 |
| 2023-08-15 | $11.28 | $11.39 | $11.23 | $11.24 | $11.24 | 18,685 |
| 2023-08-14 | $11.41 | $11.42 | $11.05 | $11.40 | $11.40 | 7,641 |
| 2023-08-11 | $11.67 | $11.67 | $11.46 | $11.53 | $11.53 | 10,965 |
| 2023-08-10 | $11.91 | $12.10 | $11.90 | $11.93 | $11.93 | 4,294 |
| 2023-08-09 | $11.80 | $11.84 | $11.70 | $11.81 | $11.81 | 5,500 |
| 2023-08-08 | $11.78 | $11.78 | $11.63 | $11.71 | $11.71 | 5,454 |
| 2023-08-07 | $12.18 | $12.18 | $11.98 | $12.02 | $12.02 | 13,978 |
| 2023-08-04 | $12.23 | $12.23 | $12.08 | $12.08 | $12.08 | 10,952 |
| 2023-08-03 | $11.98 | $12.23 | $11.98 | $12.18 | $12.18 | 11,593 |
| 2023-08-02 | $11.99 | $11.99 | $11.79 | $11.84 | $11.84 | 19,735 |
| 2023-08-01 | $12.32 | $12.32 | $12.11 | $12.14 | $12.14 | 9,435 |
| 2023-07-31 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 3,894 |
| 2023-07-28 | $12.14 | $12.23 | $12.12 | $12.23 | $12.23 | 19,280 |
| 2023-07-27 | $11.86 | $11.86 | $11.71 | $11.71 | $11.71 | 9,414 |
| 2023-07-26 | $11.61 | $11.90 | $11.61 | $11.87 | $11.87 | 13,063 |
| 2023-07-25 | $11.58 | $11.67 | $11.46 | $11.63 | $11.63 | 29,561 |
| 2023-07-24 | $11.11 | $11.48 | $11.04 | $11.38 | $11.38 | 9,686 |
| 2023-07-21 | $11.22 | $11.24 | $11.14 | $11.16 | $11.16 | 15,143 |
| 2023-07-20 | $11.13 | $11.17 | $11.12 | $11.14 | $11.14 | 10,290 |
| 2023-07-19 | $11.12 | $11.30 | $11.12 | $11.19 | $11.19 | 16,314 |
| 2023-07-18 | $11.25 | $11.26 | $11.14 | $11.17 | $11.17 | 14,147 |
| 2023-07-17 | $11.28 | $11.41 | $11.26 | $11.36 | $11.36 | 13,851 |
| 2023-07-14 | $11.48 | $11.53 | $11.42 | $11.47 | $11.47 | 48,780 |
| 2023-07-13 | $11.37 | $11.56 | $11.37 | $11.53 | $11.53 | 23,266 |
| 2023-07-12 | $11.22 | $11.37 | $11.22 | $11.32 | $11.32 | 18,352 |
| 2023-07-11 | $10.95 | $11.11 | $10.90 | $11.04 | $11.04 | 28,767 |
| 2023-07-10 | $10.91 | $11.04 | $10.89 | $10.98 | $10.98 | 10,599 |
| 2023-07-07 | $10.83 | $11.06 | $10.83 | $10.98 | $10.98 | 30,461 |
| 2023-07-06 | $10.96 | $11.08 | $10.62 | $10.80 | $10.80 | 20,510 |
| 2023-07-05 | $11.14 | $11.16 | $11.06 | $11.12 | $11.12 | 17,914 |
| 2023-07-03 | $11.17 | $11.33 | $11.17 | $11.30 | $11.30 | 2,470 |
| 2023-06-30 | $11.03 | $11.12 | $11.00 | $11.07 | $11.07 | 12,739 |
| 2023-06-29 | $11.03 | $11.05 | $10.92 | $10.97 | $10.97 | 29,861 |
| 2023-06-28 | $11.17 | $11.18 | $11.11 | $11.17 | $11.17 | 3,779 |
| 2023-06-27 | $11.17 | $11.41 | $11.14 | $11.27 | $11.27 | 29,972 |
| 2023-06-26 | $11.08 | $11.19 | $10.62 | $11.09 | $11.09 | 20,859 |
| 2023-06-23 | $11.12 | $11.17 | $11.00 | $11.07 | $11.07 | 11,129 |
| 2023-06-22 | $11.22 | $11.29 | $11.19 | $11.28 | $11.28 | 5,048 |
| 2023-06-21 | $11.29 | $11.41 | $11.19 | $11.31 | $11.31 | 24,544 |
| 2023-06-20 | $11.73 | $11.85 | $11.20 | $11.44 | $11.44 | 20,660 |
| 2023-06-16 | $12.00 | $12.05 | $11.84 | $11.89 | $11.89 | 9,474 |
| 2023-06-15 | $11.70 | $11.95 | $11.70 | $11.89 | $11.89 | 13,273 |
| 2023-06-14 | $11.58 | $11.62 | $11.53 | $11.61 | $11.61 | 34,791 |
| 2023-06-13 | $11.60 | $11.69 | $11.52 | $11.57 | $11.57 | 9,772 |
| 2023-06-12 | $11.37 | $11.54 | $11.37 | $11.48 | $11.48 | 5,605 |
| 2023-06-09 | $11.48 | $11.53 | $11.39 | $11.40 | $11.40 | 9,305 |
| 2023-06-08 | $11.48 | $11.55 | $11.47 | $11.49 | $11.49 | 8,229 |
| 2023-06-07 | $11.51 | $11.52 | $11.41 | $11.42 | $11.42 | 3,756 |
| 2023-06-06 | $11.32 | $11.56 | $11.32 | $11.56 | $11.56 | 26,473 |
| 2023-06-05 | $11.45 | $11.50 | $11.30 | $11.42 | $11.42 | 18,697 |
| 2023-06-02 | $11.21 | $11.67 | $11.21 | $11.43 | $11.43 | 15,015 |
| 2023-06-01 | $10.67 | $11.06 | $10.64 | $11.06 | $11.06 | 17,411 |
| 2023-05-31 | $10.66 | $10.73 | $10.60 | $10.69 | $10.69 | 10,163 |
| 2023-05-30 | $11.11 | $11.11 | $10.75 | $10.84 | $10.84 | 7,965 |
| 2023-05-26 | $10.90 | $11.19 | $10.89 | $11.15 | $11.15 | 16,120 |
| 2023-05-25 | $11.01 | $11.13 | $10.87 | $10.89 | $10.89 | 29,014 |
| 2023-05-24 | $11.18 | $11.18 | $11.01 | $11.05 | $11.05 | 30,839 |
| 2023-05-23 | $11.43 | $11.44 | $11.23 | $11.27 | $11.27 | 25,235 |
| 2023-05-22 | $11.43 | $11.63 | $11.43 | $11.54 | $11.54 | 17,452 |
| 2023-05-19 | $11.31 | $11.38 | $11.28 | $11.35 | $11.35 | 7,510 |
| 2023-05-18 | $11.64 | $11.64 | $11.40 | $11.42 | $11.42 | 22,019 |
| 2023-05-17 | $11.64 | $11.73 | $11.63 | $11.63 | $11.63 | 7,759 |
| 2023-05-16 | $11.68 | $11.82 | $11.68 | $11.79 | $11.79 | 11,126 |
| 2023-05-15 | $11.51 | $11.92 | $11.51 | $11.89 | $11.89 | 23,525 |
| 2023-05-12 | $11.62 | $11.62 | $11.42 | $11.44 | $11.44 | 21,031 |
| 2023-05-11 | $11.52 | $11.77 | $11.52 | $11.74 | $11.74 | 12,150 |
| 2023-05-10 | $11.61 | $11.66 | $11.55 | $11.57 | $11.57 | 12,344 |
| 2023-05-09 | $11.56 | $11.68 | $11.50 | $11.61 | $11.61 | 22,154 |
| 2023-05-08 | $11.84 | $11.93 | $11.81 | $11.86 | $11.86 | 13,849 |
| 2023-05-05 | $11.70 | $11.81 | $11.70 | $11.79 | $11.79 | 12,774 |
| 2023-05-04 | $11.66 | $11.76 | $11.66 | $11.75 | $11.75 | 8,939 |
| 2023-05-03 | $11.46 | $11.55 | $11.46 | $11.51 | $11.51 | 4,623 |
| 2023-05-02 | $11.70 | $11.70 | $11.48 | $11.49 | $11.49 | 45,577 |
| 2023-05-01 | $11.75 | $11.76 | $11.72 | $11.76 | $11.76 | 7,761 |
| 2023-04-28 | $11.71 | $11.77 | $11.68 | $11.76 | $11.76 | 18,374 |
| 2023-04-27 | $11.64 | $11.75 | $11.64 | $11.72 | $11.72 | 8,067 |
| 2023-04-26 | $11.41 | $11.59 | $11.41 | $11.55 | $11.55 | 22,057 |
| 2023-04-25 | $11.38 | $11.40 | $11.29 | $11.35 | $11.35 | 85,248 |
| 2023-04-24 | $11.72 | $11.72 | $11.53 | $11.57 | $11.57 | 56,474 |
| 2023-04-21 | $12.01 | $12.01 | $11.64 | $11.81 | $11.81 | 49,240 |
| 2023-04-20 | $12.16 | $12.24 | $12.02 | $12.04 | $12.04 | 34,785 |
| 2023-04-19 | $12.24 | $12.24 | $12.13 | $12.13 | $12.13 | 17,364 |
| 2023-04-18 | $12.47 | $12.47 | $12.32 | $12.35 | $12.35 | 38,532 |
| 2023-04-17 | $12.36 | $12.42 | $12.36 | $12.37 | $12.37 | 20,300 |
| 2023-04-14 | $12.28 | $12.31 | $12.17 | $12.19 | $12.19 | 30,509 |
| 2023-04-13 | $12.36 | $12.42 | $12.34 | $12.35 | $12.35 | 17,448 |
| 2023-04-12 | $12.55 | $12.55 | $12.23 | $12.24 | $12.24 | 25,260 |
| 2023-04-11 | $12.63 | $12.69 | $12.56 | $12.56 | $12.56 | 7,653 |
| 2023-04-10 | $12.60 | $12.60 | $12.47 | $12.54 | $12.54 | 3,347 |
| 2023-04-06 | $12.48 | $12.67 | $12.48 | $12.66 | $12.66 | 3,894 |
| 2023-04-05 | $12.61 | $12.61 | $12.38 | $12.47 | $12.47 | 21,919 |
| 2023-04-04 | $12.70 | $12.75 | $12.63 | $12.73 | $12.73 | 13,402 |
| 2023-04-03 | $12.83 | $12.85 | $12.70 | $12.77 | $12.77 | 19,482 |
| 2023-03-31 | $12.75 | $12.85 | $12.71 | $12.79 | $12.79 | 13,900 |
| 2023-03-30 | $12.71 | $12.98 | $12.68 | $12.84 | $12.84 | 15,498 |
| 2023-03-29 | $12.55 | $12.58 | $12.30 | $12.53 | $12.53 | 46,640 |
| 2023-03-28 | $12.50 | $12.70 | $12.50 | $12.66 | $12.66 | 38,676 |
| 2023-03-27 | $12.30 | $12.38 | $12.21 | $12.30 | $12.30 | 26,318 |
| 2023-03-24 | $12.61 | $12.65 | $12.60 | $12.65 | $12.65 | 2,529 |
| 2023-03-23 | $12.67 | $12.90 | $12.64 | $12.73 | $12.73 | 15,249 |
| 2023-03-22 | $12.58 | $12.58 | $12.38 | $12.47 | $12.47 | 21,594 |
| 2023-03-21 | $12.32 | $12.47 | $12.26 | $12.42 | $12.42 | 8,774 |
| 2023-03-20 | $12.24 | $12.35 | $12.06 | $12.25 | $12.25 | 10,288 |
| 2023-03-17 | $12.42 | $12.42 | $12.27 | $12.33 | $12.33 | 4,539 |
| 2023-03-16 | $12.17 | $12.42 | $12.16 | $12.40 | $12.40 | 4,204 |
| 2023-03-15 | $12.26 | $12.28 | $12.14 | $12.23 | $12.23 | 14,455 |
| 2023-03-14 | $12.47 | $12.60 | $12.43 | $12.51 | $12.51 | 11,498 |
| 2023-03-13 | $12.22 | $12.50 | $12.22 | $12.45 | $12.45 | 15,121 |
| 2023-03-10 | $12.23 | $12.41 | $12.21 | $12.34 | $12.34 | 18,041 |
| 2023-03-09 | $12.62 | $12.62 | $12.28 | $12.30 | $12.30 | 48,236 |
| 2023-03-08 | $12.85 | $12.86 | $12.68 | $12.72 | $12.72 | 16,789 |
| 2023-03-07 | $13.08 | $13.08 | $12.90 | $12.93 | $12.93 | 27,421 |
| 2023-03-06 | $13.19 | $13.20 | $13.11 | $13.11 | $13.11 | 11,619 |
| 2023-03-03 | $13.27 | $13.30 | $13.24 | $13.28 | $13.28 | 22,214 |
| 2023-03-02 | $13.04 | $13.31 | $13.04 | $13.26 | $13.26 | 62,888 |
| 2023-03-01 | $13.14 | $13.39 | $13.03 | $13.19 | $13.19 | 66,775 |
| 2023-02-28 | $12.90 | $12.96 | $12.85 | $12.88 | $12.88 | 14,600 |
| 2023-02-27 | $13.15 | $13.15 | $12.93 | $13.03 | $13.03 | 13,238 |
| 2023-02-24 | $13.15 | $13.16 | $12.76 | $12.95 | $12.95 | 23,158 |
| 2023-02-23 | $13.58 | $13.58 | $13.30 | $13.35 | $13.35 | 5,557 |
| 2023-02-22 | $13.49 | $13.70 | $13.36 | $13.37 | $13.37 | 25,112 |
| 2023-02-21 | $13.69 | $13.98 | $13.41 | $13.53 | $13.53 | 19,735 |
| 2023-02-17 | $13.88 | $13.88 | $13.62 | $13.73 | $13.73 | 21,326 |
| 2023-02-16 | $14.00 | $14.14 | $13.84 | $14.05 | $14.05 | 24,308 |
| 2023-02-15 | $14.01 | $14.05 | $14.00 | $14.02 | $14.02 | 24,517 |
| 2023-02-14 | $14.18 | $14.30 | $14.17 | $14.21 | $14.21 | 30,307 |
| 2023-02-13 | $14.41 | $14.53 | $14.35 | $14.42 | $14.42 | 15,820 |
| 2023-02-10 | $14.44 | $14.44 | $14.17 | $14.21 | $14.21 | 32,457 |
| 2023-02-09 | $14.72 | $14.76 | $14.49 | $14.65 | $14.65 | 22,246 |
| 2023-02-08 | $14.40 | $14.52 | $14.23 | $14.44 | $14.44 | 35,196 |
| 2023-02-07 | $14.75 | $14.99 | $14.48 | $14.60 | $14.60 | 38,522 |
| 2023-02-06 | $14.97 | $14.99 | $14.83 | $14.87 | $14.87 | 24,470 |
| 2023-02-03 | $15.46 | $15.51 | $15.20 | $15.32 | $15.32 | 21,297 |
| 2023-02-02 | $15.61 | $15.78 | $15.53 | $15.63 | $15.63 | 63,803 |
| 2023-02-01 | $15.56 | $15.79 | $15.00 | $15.47 | $15.47 | 34,230 |
| 2023-01-31 | $15.29 | $15.42 | $15.29 | $15.38 | $15.38 | 9,545 |
| 2023-01-30 | $15.69 | $15.69 | $15.31 | $15.45 | $15.45 | 20,659 |
| 2023-01-27 | $16.00 | $16.16 | $16.00 | $16.07 | $16.07 | 13,814 |
| 2023-01-26 | $15.84 | $16.05 | $15.80 | $16.03 | $16.03 | 50,344 |
| 2023-01-25 | $15.70 | $15.72 | $15.65 | $15.70 | $15.70 | 12,545 |
| 2023-01-24 | $15.73 | $15.93 | $15.70 | $15.71 | $15.71 | 20,606 |
| 2023-01-23 | $15.40 | $15.77 | $15.06 | $15.77 | $15.77 | 39,845 |
| 2023-01-20 | $15.05 | $15.37 | $15.05 | $15.34 | $15.34 | 17,934 |
| 2023-01-19 | $14.70 | $14.99 | $14.69 | $14.88 | $14.88 | 33,357 |
| 2023-01-18 | $15.07 | $15.21 | $14.66 | $14.68 | $14.68 | 17,787 |
| 2023-01-17 | $15.13 | $15.13 | $14.85 | $14.85 | $14.85 | 7,414 |
| 2023-01-13 | $15.07 | $15.20 | $14.88 | $15.16 | $15.16 | 11,108 |
| 2023-01-12 | $15.03 | $15.05 | $14.88 | $14.95 | $14.95 | 13,632 |
| 2023-01-11 | $14.97 | $15.23 | $14.89 | $15.10 | $15.10 | 32,962 |
| 2023-01-10 | $14.67 | $14.88 | $14.57 | $14.82 | $14.82 | 36,052 |
| 2023-01-09 | $14.58 | $14.68 | $14.54 | $14.56 | $14.56 | 9,051 |
| 2023-01-06 | $14.32 | $14.50 | $13.92 | $14.43 | $14.43 | 20,799 |
| 2023-01-05 | $14.06 | $14.16 | $14.00 | $14.12 | $14.12 | 11,133 |
| 2023-01-04 | $13.47 | $14.19 | $13.44 | $14.03 | $14.03 | 44,513 |
| 2023-01-03 | $13.11 | $13.41 | $13.11 | $13.24 | $13.24 | 24,002 |
| 2022-12-30 | $13.14 | $13.14 | $12.92 | $12.92 | $12.92 | 24,754 |
| 2022-12-29 | $13.31 | $13.49 | $13.18 | $13.24 | $13.24 | 23,985 |
| 2022-12-28 | $13.27 | $13.42 | $13.05 | $13.07 | $13.07 | 40,879 |
| 2022-12-27 | $12.83 | $13.51 | $12.81 | $13.40 | $13.40 | 38,472 |
| 2022-12-23 | $13.67 | $13.67 | $13.42 | $13.50 | $12.85 | 20,156 |
| 2022-12-22 | $13.63 | $13.78 | $13.46 | $13.59 | $12.94 | 26,465 |
| 2022-12-21 | $13.68 | $13.81 | $13.63 | $13.69 | $13.03 | 43,410 |
| 2022-12-20 | $13.85 | $13.93 | $13.56 | $13.63 | $12.98 | 18,896 |
| 2022-12-19 | $14.05 | $14.05 | $13.67 | $13.98 | $13.31 | 27,406 |
| 2022-12-16 | $14.00 | $14.22 | $13.97 | $14.02 | $13.35 | 7,586 |
| 2022-12-15 | $14.15 | $14.25 | $13.98 | $14.01 | $13.34 | 18,287 |
| 2022-12-14 | $14.29 | $14.30 | $14.20 | $14.26 | $13.58 | 18,570 |
| 2022-12-13 | $14.19 | $14.44 | $14.18 | $14.32 | $13.63 | 31,068 |
| 2022-12-12 | $14.07 | $14.16 | $13.95 | $14.06 | $13.39 | 28,364 |
| 2022-12-09 | $14.17 | $14.29 | $14.05 | $14.07 | $13.40 | 52,678 |
| 2022-12-08 | $13.84 | $14.16 | $13.84 | $14.13 | $13.45 | 46,700 |
| 2022-12-07 | $13.57 | $13.70 | $13.57 | $13.66 | $13.01 | 15,115 |
| 2022-12-06 | $13.75 | $13.85 | $13.67 | $13.77 | $13.11 | 39,648 |
| 2022-12-05 | $13.53 | $13.68 | $13.41 | $13.51 | $12.86 | 40,618 |
| 2022-12-02 | $12.98 | $13.47 | $12.98 | $13.43 | $12.79 | 62,761 |
| 2022-12-01 | $13.10 | $13.10 | $12.80 | $13.02 | $12.40 | 55,431 |
| 2022-11-30 | $12.78 | $13.13 | $12.78 | $13.06 | $13.06 | 30,538 |
| 2022-11-29 | $12.38 | $12.59 | $12.32 | $12.43 | $12.43 | 50,556 |
| 2022-11-28 | $11.68 | $12.05 | $11.68 | $12.00 | $12.00 | 36,958 |
| 2022-11-25 | $11.99 | $11.99 | $11.77 | $11.80 | $11.80 | 11,147 |
| 2022-11-23 | $11.98 | $12.24 | $11.98 | $12.04 | $12.04 | 22,196 |
| 2022-11-22 | $12.00 | $12.00 | $11.87 | $11.96 | $11.96 | 27,358 |
| 2022-11-21 | $11.97 | $12.08 | $11.95 | $12.06 | $12.06 | 31,385 |
| 2022-11-18 | $12.29 | $12.29 | $12.07 | $12.09 | $12.09 | 11,820 |
| 2022-11-17 | $11.98 | $12.49 | $11.87 | $12.40 | $12.40 | 55,090 |
| 2022-11-16 | $12.44 | $12.48 | $12.23 | $12.25 | $12.25 | 33,631 |
| 2022-11-15 | $12.31 | $12.63 | $12.20 | $12.49 | $12.49 | 76,289 |
| 2022-11-14 | $11.57 | $11.89 | $11.56 | $11.75 | $11.75 | 57,618 |
| 2022-11-11 | $11.23 | $11.54 | $11.23 | $11.51 | $11.51 | 21,357 |
| 2022-11-10 | $10.74 | $11.08 | $10.74 | $11.04 | $11.04 | 59,189 |
| 2022-11-09 | $10.61 | $10.67 | $10.49 | $10.49 | $10.49 | 37,006 |
| 2022-11-08 | $10.84 | $10.87 | $10.61 | $10.85 | $10.85 | 43,782 |
| 2022-11-07 | $10.95 | $10.97 | $10.79 | $10.88 | $10.88 | 27,437 |
| 2022-11-04 | $10.63 | $10.78 | $10.51 | $10.78 | $10.78 | 47,877 |
| 2022-11-03 | $9.97 | $10.31 | $9.97 | $10.15 | $10.15 | 45,488 |
| 2022-11-02 | $10.08 | $10.14 | $9.95 | $10.01 | $10.01 | 48,142 |
| 2022-11-01 | $9.97 | $10.31 | $9.93 | $9.99 | $9.99 | 60,486 |
| 2022-10-31 | $9.77 | $9.84 | $9.75 | $9.80 | $9.80 | 14,043 |
| 2022-10-28 | $10.13 | $10.13 | $9.90 | $9.92 | $9.92 | 32,463 |
| 2022-10-27 | $10.28 | $10.41 | $10.21 | $10.27 | $10.27 | 26,329 |
| 2022-10-26 | $10.32 | $10.48 | $10.18 | $10.35 | $10.35 | 91,259 |
| 2022-10-25 | $10.03 | $10.35 | $10.03 | $10.25 | $10.25 | 29,624 |
| 2022-10-24 | $10.32 | $10.32 | $9.85 | $10.16 | $10.16 | 76,701 |
| 2022-10-21 | $10.78 | $10.89 | $10.77 | $10.83 | $10.83 | 6,563 |
| 2022-10-20 | $10.78 | $10.96 | $10.78 | $10.78 | $10.78 | 10,647 |
| 2022-10-19 | $11.00 | $11.00 | $10.65 | $10.73 | $10.73 | 32,993 |
| 2022-10-18 | $11.29 | $11.29 | $11.04 | $11.17 | $11.17 | 38,000 |
| 2022-10-17 | $11.04 | $11.20 | $11.00 | $11.15 | $11.15 | 100,292 |
| 2022-10-14 | $11.10 | $11.10 | $10.81 | $10.84 | $10.84 | 28,655 |
| 2022-10-13 | $10.58 | $10.83 | $10.52 | $10.83 | $10.83 | 8,005 |
| 2022-10-12 | $10.85 | $10.90 | $10.80 | $10.87 | $10.87 | 6,499 |
| 2022-10-11 | $11.07 | $11.09 | $10.79 | $10.86 | $10.86 | 17,147 |
| 2022-10-10 | $11.51 | $11.51 | $11.25 | $11.25 | $11.25 | 13,136 |
| 2022-10-07 | $11.89 | $11.89 | $11.74 | $11.76 | $11.76 | 5,598 |
| 2022-10-06 | $12.07 | $12.10 | $12.02 | $12.02 | $12.02 | 6,371 |
| 2022-10-05 | $12.33 | $12.33 | $12.10 | $12.16 | $12.16 | 4,169 |
| 2022-10-04 | $11.80 | $12.24 | $11.80 | $12.17 | $12.17 | 14,666 |
| 2022-10-03 | $11.65 | $11.65 | $11.57 | $11.63 | $11.63 | 15,328 |
| 2022-09-30 | $11.57 | $11.72 | $11.57 | $11.65 | $11.65 | 4,735 |
| 2022-09-29 | $11.67 | $11.67 | $11.59 | $11.63 | $11.63 | 13,836 |
| 2022-09-28 | $11.77 | $11.98 | $11.77 | $11.94 | $11.94 | 5,060 |
| 2022-09-27 | $12.08 | $12.17 | $11.86 | $11.87 | $11.87 | 13,246 |
| 2022-09-26 | $11.81 | $11.92 | $11.81 | $11.91 | $11.91 | 17,174 |
| 2022-09-23 | $11.78 | $11.78 | $11.72 | $11.77 | $11.77 | 4,500 |
| 2022-09-22 | $12.01 | $12.02 | $11.98 | $12.01 | $12.01 | 13,491 |
| 2022-09-21 | $12.30 | $12.35 | $11.98 | $11.98 | $11.98 | 10,518 |
| 2022-09-20 | $12.33 | $12.40 | $12.33 | $12.40 | $12.40 | 3,143 |
| 2022-09-19 | $12.44 | $12.44 | $12.36 | $12.44 | $12.44 | 3,359 |
| 2022-09-16 | $12.63 | $12.63 | $12.37 | $12.38 | $12.38 | 8,641 |
| 2022-09-15 | $12.62 | $12.71 | $12.62 | $12.69 | $12.69 | 7,907 |
| 2022-09-14 | $12.80 | $12.80 | $12.63 | $12.68 | $12.68 | 16,116 |
| 2022-09-13 | $13.06 | $13.06 | $12.77 | $12.79 | $12.79 | 7,720 |
| 2022-09-12 | $13.24 | $13.30 | $13.15 | $13.30 | $13.30 | 2,246 |
| 2022-09-09 | $13.10 | $13.23 | $13.10 | $13.11 | $13.11 | 6,604 |
| 2022-09-08 | $12.90 | $12.92 | $12.87 | $12.87 | $12.87 | 3,113 |
| 2022-09-07 | $12.90 | $12.98 | $12.90 | $12.96 | $12.96 | 13,802 |
| 2022-09-06 | $13.01 | $13.01 | $12.90 | $12.91 | $12.91 | 12,020 |
| 2022-09-02 | $13.11 | $13.16 | $12.97 | $13.07 | $13.07 | 2,554 |
| 2022-09-01 | $13.28 | $13.28 | $13.12 | $13.19 | $13.19 | 16,935 |
| 2022-08-31 | $13.29 | $13.49 | $13.29 | $13.36 | $13.36 | 10,702 |
| 2022-08-30 | $13.36 | $13.39 | $13.00 | $13.08 | $13.08 | 27,415 |
| 2022-08-29 | $13.38 | $13.51 | $13.27 | $13.31 | $13.31 | 21,779 |
| 2022-08-26 | $13.88 | $13.95 | $13.46 | $13.57 | $13.57 | 12,024 |
| 2022-08-25 | $13.42 | $13.70 | $13.42 | $13.70 | $13.70 | 29,042 |
| 2022-08-24 | $12.95 | $13.30 | $12.95 | $13.20 | $13.20 | 8,131 |
| 2022-08-23 | $13.10 | $13.22 | $12.91 | $13.17 | $13.17 | 27,184 |
| 2022-08-22 | $13.11 | $13.22 | $13.11 | $13.18 | $13.18 | 7,767 |
| 2022-08-19 | $13.13 | $13.20 | $13.13 | $13.17 | $13.17 | 8,066 |
| 2022-08-18 | $13.32 | $13.32 | $13.18 | $13.22 | $13.22 | 10,340 |
| 2022-08-17 | $13.32 | $13.39 | $13.32 | $13.38 | $13.38 | 8,740 |
| 2022-08-16 | $13.37 | $13.39 | $13.29 | $13.34 | $13.34 | 17,194 |
| 2022-08-15 | $13.36 | $13.51 | $13.33 | $13.48 | $13.48 | 10,758 |
| 2022-08-12 | $13.51 | $13.59 | $13.10 | $13.56 | $13.56 | 7,318 |
| 2022-08-11 | $13.36 | $13.77 | $13.36 | $13.61 | $13.61 | 14,404 |
| 2022-08-10 | $13.26 | $13.38 | $13.12 | $13.30 | $13.30 | 8,636 |
| 2022-08-09 | $13.25 | $13.31 | $13.22 | $13.28 | $13.28 | 15,872 |
| 2022-08-08 | $13.27 | $13.45 | $13.19 | $13.34 | $13.34 | 25,081 |
| 2022-08-05 | $13.16 | $13.29 | $13.16 | $13.29 | $13.29 | 25,542 |
| 2022-08-04 | $13.41 | $13.50 | $13.24 | $13.34 | $13.34 | 71,190 |
| 2022-08-03 | $13.24 | $13.34 | $13.24 | $13.29 | $13.29 | 21,692 |
| 2022-08-02 | $13.27 | $13.37 | $13.27 | $13.29 | $13.29 | 28,751 |
| 2022-08-01 | $13.45 | $13.48 | $13.17 | $13.45 | $13.45 | 8,179 |
| 2022-07-29 | $13.68 | $13.68 | $13.56 | $13.63 | $13.63 | 30,176 |
| 2022-07-28 | $14.19 | $14.25 | $13.92 | $14.07 | $14.07 | 6,481 |
| 2022-07-27 | $14.16 | $14.26 | $14.09 | $14.26 | $14.26 | 11,496 |
| 2022-07-26 | $14.06 | $14.40 | $14.03 | $14.03 | $14.03 | 13,930 |
| 2022-07-25 | $14.11 | $14.25 | $14.11 | $14.22 | $14.22 | 980 |
| 2022-07-22 | $14.32 | $14.52 | $14.03 | $14.11 | $14.11 | 12,956 |
| 2022-07-21 | $14.46 | $14.46 | $14.35 | $14.43 | $14.43 | 951 |
| 2022-07-20 | $14.52 | $14.52 | $14.46 | $14.46 | $14.46 | 3,356 |
| 2022-07-19 | $14.39 | $14.54 | $14.39 | $14.50 | $14.50 | 7,178 |
| 2022-07-18 | $14.46 | $14.60 | $14.35 | $14.40 | $14.40 | 11,842 |
| 2022-07-15 | $14.21 | $14.21 | $13.96 | $14.15 | $14.15 | 8,569 |
| 2022-07-14 | $14.20 | $14.32 | $13.95 | $14.21 | $14.21 | 5,628 |
| 2022-07-13 | $14.14 | $14.49 | $14.14 | $14.32 | $14.32 | 7,972 |
| 2022-07-12 | $14.61 | $14.61 | $14.44 | $14.44 | $14.44 | 3,154 |
| 2022-07-11 | $15.00 | $15.00 | $14.69 | $14.69 | $14.69 | 11,459 |
| 2022-07-08 | $15.43 | $15.43 | $15.30 | $15.31 | $15.31 | 3,867 |
| 2022-07-07 | $15.46 | $15.70 | $15.46 | $15.58 | $15.58 | 16,153 |
| 2022-07-06 | $15.34 | $15.34 | $15.25 | $15.27 | $15.27 | 6,791 |
| 2022-07-05 | $15.45 | $15.54 | $15.25 | $15.54 | $15.54 | 10,444 |
| 2022-07-01 | $15.39 | $15.67 | $15.34 | $15.53 | $15.53 | 10,759 |
| 2022-06-30 | $15.38 | $15.57 | $15.36 | $15.55 | $15.55 | 5,015 |
| 2022-06-29 | $15.39 | $15.50 | $15.25 | $15.46 | $15.46 | 5,190 |
| 2022-06-28 | $15.59 | $15.79 | $15.37 | $15.56 | $15.56 | 13,867 |
| 2022-06-27 | $15.38 | $15.44 | $15.36 | $15.41 | $15.41 | 19,065 |
| 2022-06-24 | $15.02 | $15.43 | $15.02 | $15.27 | $15.27 | 48,104 |
| 2022-06-23 | $14.97 | $15.09 | $14.78 | $14.91 | $14.91 | 23,032 |
| 2022-06-22 | $14.81 | $15.00 | $14.72 | $14.84 | $14.84 | 2,508 |
| 2022-06-21 | $14.97 | $15.00 | $14.84 | $14.99 | $14.99 | 10,204 |
| 2022-06-17 | $14.86 | $14.89 | $14.49 | $14.72 | $14.72 | 10,944 |
| 2022-06-16 | $14.50 | $14.72 | $14.30 | $14.30 | $14.30 | 6,092 |
| 2022-06-15 | $14.72 | $15.00 | $14.72 | $14.86 | $14.86 | 19,844 |
| 2022-06-14 | $14.23 | $14.74 | $14.22 | $14.57 | $14.57 | 15,576 |
| 2022-06-13 | $14.50 | $14.50 | $13.92 | $13.92 | $13.92 | 11,647 |
| 2022-06-10 | $14.68 | $14.97 | $14.52 | $14.89 | $14.89 | 19,410 |
| 2022-06-09 | $14.85 | $14.99 | $14.53 | $14.74 | $14.74 | 20,800 |
| 2022-06-08 | $14.50 | $15.00 | $14.50 | $14.97 | $14.97 | 21,682 |
| 2022-06-07 | $14.03 | $14.34 | $14.03 | $14.32 | $14.32 | 9,147 |
| 2022-06-06 | $13.92 | $14.24 | $13.92 | $13.99 | $13.99 | 13,531 |
| 2022-06-03 | $13.70 | $13.78 | $13.56 | $13.64 | $13.64 | 28,000 |
| 2022-06-02 | $13.29 | $13.78 | $13.29 | $13.73 | $13.73 | 13,952 |
| 2022-06-01 | $13.47 | $13.53 | $13.21 | $13.30 | $13.30 | 23,191 |
| 2022-05-31 | $13.41 | $13.93 | $13.06 | $13.39 | $13.39 | 51,645 |
| 2022-05-27 | $12.99 | $13.23 | $12.78 | $12.95 | $12.95 | 17,438 |
| 2022-05-26 | $12.64 | $12.98 | $12.64 | $12.92 | $12.92 | 58,564 |
| 2022-05-25 | $12.64 | $12.69 | $12.57 | $12.64 | $12.64 | 12,164 |
| 2022-05-24 | $12.95 | $12.95 | $12.61 | $12.66 | $12.66 | 16,543 |
| 2022-05-23 | $13.11 | $13.14 | $12.98 | $13.03 | $13.03 | 15,875 |
| 2022-05-20 | $13.01 | $13.42 | $12.97 | $13.20 | $13.20 | 8,891 |
| 2022-05-19 | $12.77 | $13.06 | $12.65 | $12.89 | $12.89 | 17,622 |
| 2022-05-18 | $12.90 | $13.00 | $12.64 | $12.67 | $12.67 | 12,573 |
| 2022-05-17 | $13.06 | $13.32 | $12.75 | $12.99 | $12.99 | 12,571 |
| 2022-05-16 | $12.83 | $12.87 | $12.69 | $12.73 | $12.73 | 24,030 |
| 2022-05-13 | $12.69 | $12.95 | $12.69 | $12.83 | $12.83 | 9,906 |
| 2022-05-12 | $12.46 | $12.55 | $12.40 | $12.48 | $12.48 | 4,391 |
| 2022-05-11 | $12.62 | $12.78 | $12.45 | $12.45 | $12.45 | 16,734 |
| 2022-05-10 | $12.25 | $12.57 | $12.24 | $12.45 | $12.45 | 21,853 |
| 2022-05-09 | $12.17 | $12.21 | $12.02 | $12.05 | $12.05 | 46,823 |
| 2022-05-06 | $12.81 | $13.07 | $12.40 | $12.43 | $12.43 | 15,301 |
| 2022-05-05 | $13.13 | $13.40 | $12.80 | $12.89 | $12.89 | 64,322 |
| 2022-05-04 | $13.20 | $13.72 | $13.02 | $13.47 | $13.47 | 34,390 |
| 2022-05-03 | $13.44 | $13.52 | $13.36 | $13.45 | $13.45 | 11,002 |
| 2022-05-02 | $13.31 | $13.70 | $13.02 | $13.30 | $13.30 | 44,934 |
| 2022-04-29 | $13.34 | $13.55 | $13.01 | $13.22 | $13.22 | 33,963 |
| 2022-04-28 | $12.99 | $12.99 | $12.61 | $12.77 | $12.77 | 47,082 |
| 2022-04-27 | $12.73 | $12.85 | $12.57 | $12.82 | $12.82 | 52,901 |
| 2022-04-26 | $12.60 | $12.74 | $12.42 | $12.45 | $12.45 | 12,797 |
| 2022-04-25 | $12.88 | $12.96 | $12.54 | $12.66 | $12.66 | 41,721 |
| 2022-04-22 | $13.14 | $13.32 | $13.05 | $13.10 | $13.10 | 29,655 |
| 2022-04-21 | $13.56 | $13.82 | $13.04 | $13.07 | $13.07 | 32,001 |
| 2022-04-20 | $13.74 | $13.74 | $13.51 | $13.54 | $13.54 | 14,232 |
| 2022-04-19 | $13.90 | $14.12 | $13.70 | $13.91 | $13.91 | 10,330 |
| 2022-04-18 | $14.01 | $14.07 | $13.85 | $14.00 | $14.00 | 12,346 |
| 2022-04-14 | $14.21 | $14.26 | $14.03 | $14.13 | $14.13 | 13,117 |
| 2022-04-13 | $14.28 | $14.38 | $14.20 | $14.35 | $14.35 | 25,684 |
| 2022-04-12 | $14.43 | $14.49 | $14.21 | $14.21 | $14.21 | 14,320 |
| 2022-04-11 | $14.51 | $14.65 | $14.36 | $14.45 | $14.45 | 14,266 |
| 2022-04-08 | $14.61 | $14.80 | $14.61 | $14.68 | $14.68 | 3,922 |
| 2022-04-07 | $14.67 | $14.75 | $14.60 | $14.67 | $14.67 | 8,614 |
| 2022-04-06 | $14.95 | $15.02 | $14.69 | $14.80 | $14.80 | 32,856 |
| 2022-04-05 | $15.36 | $15.45 | $15.00 | $15.00 | $15.00 | 30,847 |
| 2022-04-04 | $15.31 | $15.45 | $15.31 | $15.44 | $15.44 | 55,014 |
| 2022-04-01 | $15.17 | $15.41 | $15.11 | $15.22 | $15.22 | 15,673 |
| 2022-03-31 | $15.26 | $15.26 | $14.76 | $14.76 | $14.76 | 21,262 |
| 2022-03-30 | $15.16 | $15.35 | $15.13 | $15.28 | $15.28 | 60,333 |
| 2022-03-29 | $15.13 | $15.35 | $15.12 | $15.17 | $15.17 | 13,099 |
| 2022-03-28 | $14.87 | $15.08 | $14.72 | $15.07 | $15.07 | 9,793 |
| 2022-03-25 | $15.15 | $15.15 | $14.62 | $14.86 | $14.86 | 9,206 |
| 2022-03-24 | $15.47 | $15.47 | $15.31 | $15.36 | $15.36 | 10,892 |
| 2022-03-23 | $15.30 | $15.64 | $15.26 | $15.59 | $15.59 | 21,341 |
| 2022-03-22 | $15.37 | $15.73 | $15.35 | $15.37 | $15.37 | 17,233 |
| 2022-03-21 | $15.42 | $15.42 | $15.04 | $15.18 | $15.18 | 24,440 |
| 2022-03-18 | $14.83 | $15.60 | $14.83 | $15.51 | $15.51 | 12,446 |
| 2022-03-17 | $14.86 | $15.00 | $14.59 | $14.76 | $14.76 | 40,790 |
| 2022-03-16 | $13.95 | $15.10 | $13.86 | $15.10 | $15.10 | 138,013 |
| 2022-03-15 | $12.00 | $12.93 | $12.00 | $12.93 | $12.93 | 75,869 |
| 2022-03-14 | $13.07 | $13.07 | $12.35 | $12.48 | $12.48 | 110,665 |
| 2022-03-11 | $14.14 | $14.14 | $13.38 | $13.38 | $13.38 | 154,579 |
| 2022-03-10 | $14.30 | $14.30 | $13.90 | $13.97 | $13.97 | 48,006 |
| 2022-03-09 | $14.36 | $14.48 | $14.33 | $14.44 | $14.44 | 31,605 |
| 2022-03-08 | $14.40 | $14.41 | $14.10 | $14.26 | $14.26 | 51,050 |
| 2022-03-07 | $15.00 | $15.00 | $14.45 | $14.48 | $14.48 | 80,615 |
| 2022-03-04 | $15.62 | $15.62 | $15.20 | $15.24 | $15.24 | 15,025 |
| 2022-03-03 | $15.97 | $16.02 | $15.63 | $15.67 | $15.67 | 13,430 |
| 2022-03-02 | $16.16 | $16.16 | $15.90 | $16.05 | $16.05 | 11,307 |
| 2022-03-01 | $16.03 | $16.20 | $16.03 | $16.12 | $16.12 | 10,933 |
| 2022-02-28 | $15.96 | $16.16 | $15.89 | $16.13 | $16.13 | 17,751 |
| 2022-02-25 | $16.20 | $16.34 | $15.71 | $16.28 | $16.28 | 33,325 |
| 2022-02-24 | $15.75 | $16.24 | $15.75 | $16.23 | $16.23 | 17,605 |
| 2022-02-23 | $16.44 | $16.75 | $16.27 | $16.27 | $16.27 | 29,178 |
| 2022-02-22 | $16.60 | $16.71 | $16.30 | $16.39 | $16.39 | 24,581 |
| 2022-02-18 | $17.13 | $17.34 | $16.82 | $16.83 | $16.83 | 35,089 |
| 2022-02-17 | $17.35 | $17.46 | $17.05 | $17.22 | $17.22 | 10,952 |
| 2022-02-16 | $17.40 | $17.44 | $17.23 | $17.43 | $17.43 | 21,301 |
| 2022-02-15 | $17.08 | $17.33 | $16.98 | $17.28 | $17.28 | 25,331 |
| 2022-02-14 | $17.18 | $17.40 | $16.82 | $17.03 | $17.03 | 33,846 |
| 2022-02-11 | $17.71 | $17.86 | $17.22 | $17.24 | $17.24 | 17,376 |
| 2022-02-10 | $17.83 | $17.96 | $17.61 | $17.63 | $17.63 | 9,033 |
| 2022-02-09 | $17.88 | $18.07 | $17.87 | $17.90 | $17.90 | 16,856 |
| 2022-02-08 | $17.65 | $17.77 | $17.65 | $17.75 | $17.75 | 19,638 |
| 2022-02-07 | $17.79 | $18.01 | $17.63 | $17.71 | $17.71 | 37,197 |
| 2022-02-04 | $17.70 | $17.92 | $17.70 | $17.73 | $17.73 | 19,265 |
| 2022-02-03 | $17.80 | $17.95 | $17.74 | $17.74 | $17.74 | 10,482 |
| 2022-02-02 | $18.06 | $18.36 | $17.82 | $17.84 | $17.84 | 27,867 |
| 2022-02-01 | $18.00 | $18.18 | $17.66 | $17.93 | $17.93 | 18,591 |
| 2022-01-31 | $17.41 | $17.92 | $17.41 | $17.87 | $17.87 | 13,914 |
| 2022-01-28 | $17.37 | $17.37 | $17.11 | $17.21 | $17.21 | 16,814 |
| 2022-01-27 | $17.95 | $18.00 | $17.46 | $17.49 | $17.49 | 21,140 |
| 2022-01-26 | $18.29 | $18.29 | $17.98 | $18.08 | $18.08 | 18,026 |
| 2022-01-25 | $18.18 | $18.26 | $18.07 | $18.15 | $18.15 | 9,538 |
| 2022-01-24 | $18.29 | $18.37 | $18.08 | $18.29 | $18.29 | 31,156 |
| 2022-01-21 | $18.85 | $18.85 | $18.30 | $18.34 | $18.34 | 13,014 |
| 2022-01-20 | $18.99 | $19.28 | $18.83 | $18.84 | $18.84 | 55,977 |
| 2022-01-19 | $18.66 | $18.83 | $18.61 | $18.67 | $18.67 | 80,966 |
| 2022-01-18 | $18.46 | $18.58 | $18.32 | $18.50 | $18.50 | 18,648 |
| 2022-01-14 | $18.57 | $18.69 | $18.47 | $18.54 | $18.54 | 17,620 |
| 2022-01-13 | $18.90 | $18.90 | $18.54 | $18.54 | $18.54 | 35,553 |
| 2022-01-12 | $18.74 | $19.04 | $18.74 | $18.89 | $18.89 | 21,000 |
| 2022-01-11 | $18.39 | $18.57 | $18.36 | $18.57 | $18.57 | 128,292 |
| 2022-01-10 | $18.41 | $18.47 | $18.28 | $18.32 | $18.32 | 144,412 |
| 2022-01-07 | $18.39 | $18.45 | $18.25 | $18.33 | $18.33 | 24,086 |
| 2022-01-06 | $17.89 | $18.23 | $17.70 | $18.20 | $18.20 | 83,524 |
| 2022-01-05 | $18.01 | $18.10 | $17.70 | $17.70 | $17.70 | 34,700 |
| 2022-01-04 | $18.41 | $18.41 | $18.09 | $18.19 | $18.19 | 13,008 |
| 2022-01-03 | $18.30 | $18.43 | $18.06 | $18.41 | $18.41 | 22,627 |
| 2021-12-31 | $18.39 | $18.49 | $18.07 | $18.28 | $18.28 | 73,079 |
| 2021-12-30 | $18.06 | $18.46 | $18.06 | $18.40 | $18.40 | 50,214 |
| 2021-12-29 | $18.39 | $18.56 | $18.05 | $18.12 | $18.12 | 63,488 |
| 2021-12-28 | $18.65 | $18.65 | $18.31 | $18.37 | $18.37 | 72,801 |
| 2021-12-27 | $18.89 | $18.97 | $18.37 | $18.65 | $18.65 | 96,706 |
| 2021-12-23 | $26.00 | $26.39 | $26.00 | $26.14 | $18.81 | 56,013 |
| 2021-12-22 | $25.52 | $25.92 | $25.52 | $25.83 | $18.59 | 54,456 |
| 2021-12-21 | $25.11 | $25.83 | $25.03 | $25.45 | $18.31 | 90,547 |
| 2021-12-20 | $24.38 | $24.90 | $24.38 | $24.88 | $17.90 | 57,607 |
| 2021-12-17 | $24.89 | $24.89 | $24.48 | $24.78 | $17.83 | 14,429 |
| 2021-12-16 | $25.24 | $25.36 | $24.91 | $25.02 | $18.00 | 16,721 |
| 2021-12-15 | $25.18 | $25.18 | $24.72 | $24.94 | $17.95 | 27,822 |
| 2021-12-14 | $25.39 | $25.61 | $25.32 | $25.37 | $18.26 | 15,935 |
| 2021-12-13 | $25.80 | $25.83 | $25.51 | $25.71 | $18.50 | 10,158 |
| 2021-12-10 | $25.91 | $25.91 | $25.74 | $25.84 | $18.59 | 8,599 |
| 2021-12-09 | $25.86 | $26.18 | $25.86 | $26.02 | $18.72 | 21,258 |
| 2021-12-08 | $26.01 | $26.01 | $25.03 | $25.78 | $18.55 | 16,403 |
| 2021-12-07 | $25.93 | $26.19 | $25.82 | $26.00 | $18.71 | 16,586 |
| 2021-12-06 | $25.42 | $25.70 | $25.11 | $25.66 | $18.47 | 13,099 |
| 2021-12-03 | $25.88 | $25.95 | $25.33 | $25.56 | $18.39 | 47,779 |
| 2021-12-02 | $26.00 | $26.05 | $25.62 | $25.80 | $18.57 | 22,925 |
| 2021-12-01 | $25.81 | $26.27 | $25.77 | $25.82 | $18.58 | 11,076 |
| 2021-11-30 | $25.65 | $25.80 | $25.42 | $25.56 | $18.39 | 10,440 |
| 2021-11-29 | $25.99 | $26.03 | $25.77 | $25.92 | $18.65 | 16,969 |
| 2021-11-26 | $25.86 | $26.13 | $25.28 | $25.73 | $18.52 | 20,987 |
| 2021-11-24 | $26.04 | $26.55 | $26.01 | $26.53 | $19.09 | 24,486 |
| 2021-11-23 | $26.59 | $26.60 | $26.23 | $26.23 | $18.88 | 10,248 |
| 2021-11-22 | $26.86 | $26.88 | $26.39 | $26.65 | $19.18 | 16,274 |
| 2021-11-19 | $26.85 | $27.14 | $26.77 | $26.79 | $19.28 | 14,850 |
| 2021-11-18 | $27.01 | $27.01 | $26.34 | $26.61 | $19.15 | 13,241 |
| 2021-11-17 | $27.37 | $27.37 | $26.97 | $27.25 | $19.61 | 11,156 |
| 2021-11-16 | $27.09 | $27.35 | $27.05 | $27.25 | $19.61 | 32,590 |
| 2021-11-15 | $27.23 | $27.23 | $27.03 | $27.13 | $19.52 | 12,616 |
| 2021-11-12 | $26.71 | $27.38 | $26.67 | $27.05 | $19.47 | 31,572 |
| 2021-11-11 | $26.36 | $26.99 | $26.36 | $26.93 | $19.38 | 24,506 |
| 2021-11-10 | $26.00 | $26.40 | $26.00 | $26.22 | $18.87 | 21,174 |
| 2021-11-09 | $25.83 | $26.64 | $25.83 | $25.94 | $18.67 | 17,523 |
| 2021-11-08 | $25.98 | $26.05 | $25.89 | $25.98 | $18.70 | 13,625 |
| 2021-11-05 | $26.13 | $26.14 | $25.93 | $25.96 | $18.68 | 15,094 |
| 2021-11-04 | $26.10 | $26.38 | $26.02 | $26.12 | $18.80 | 14,251 |
| 2021-11-03 | $25.99 | $26.18 | $25.99 | $26.06 | $18.75 | 14,864 |
| 2021-11-02 | $26.30 | $26.30 | $26.02 | $26.10 | $18.78 | 45,804 |
| 2021-11-01 | $26.11 | $26.49 | $26.09 | $26.43 | $19.02 | 6,490 |
| 2021-10-29 | $26.06 | $26.50 | $25.98 | $26.06 | $18.75 | 42,610 |
| 2021-10-28 | $26.25 | $26.33 | $25.98 | $26.30 | $18.93 | 22,635 |
| 2021-10-27 | $26.47 | $26.63 | $26.01 | $26.21 | $18.86 | 18,445 |
| 2021-10-26 | $26.89 | $26.97 | $26.30 | $26.53 | $19.09 | 24,153 |
| 2021-10-25 | $26.99 | $27.01 | $26.89 | $26.91 | $19.36 | 31,657 |
| 2021-10-22 | $27.17 | $27.39 | $26.90 | $27.05 | $19.46 | 14,243 |
| 2021-10-21 | $27.09 | $27.09 | $26.96 | $27.01 | $19.44 | 7,627 |
| 2021-10-20 | $27.06 | $27.18 | $27.06 | $27.11 | $19.51 | 12,198 |
| 2021-10-19 | $26.55 | $27.06 | $26.55 | $27.04 | $19.46 | 33,502 |
| 2021-10-18 | $26.33 | $26.56 | $26.21 | $26.51 | $19.08 | 33,013 |
| 2021-10-15 | $26.19 | $26.34 | $26.16 | $26.33 | $18.95 | 18,193 |
| 2021-10-14 | $25.71 | $26.22 | $25.71 | $25.97 | $18.69 | 18,391 |
| 2021-10-13 | $25.96 | $26.21 | $25.81 | $25.81 | $18.57 | 20,483 |
| 2021-10-12 | $25.93 | $26.09 | $25.83 | $25.90 | $18.64 | 13,189 |
| 2021-10-11 | $26.23 | $26.51 | $25.90 | $25.91 | $18.65 | 20,328 |
| 2021-10-08 | $26.14 | $26.23 | $26.14 | $26.18 | $18.84 | 5,629 |
| 2021-10-07 | $25.47 | $26.38 | $25.47 | $26.04 | $18.74 | 35,997 |
| 2021-10-06 | $24.76 | $25.11 | $24.66 | $25.10 | $18.06 | 10,045 |
| 2021-10-05 | $24.88 | $25.38 | $24.88 | $25.01 | $18.00 | 20,556 |
| 2021-10-04 | $24.99 | $25.00 | $24.61 | $24.83 | $17.87 | 28,175 |
| 2021-10-01 | $25.31 | $25.42 | $25.07 | $25.10 | $18.06 | 9,039 |
| 2021-09-30 | $25.62 | $25.62 | $25.12 | $25.43 | $18.30 | 13,527 |
| 2021-09-29 | $25.45 | $25.51 | $25.00 | $25.31 | $18.22 | 9,116 |
| 2021-09-28 | $25.54 | $25.79 | $25.46 | $25.48 | $18.34 | 14,649 |
| 2021-09-27 | $25.71 | $25.88 | $25.63 | $25.63 | $18.44 | 10,487 |
| 2021-09-24 | $25.92 | $25.92 | $25.50 | $25.59 | $18.41 | 3,467 |
| 2021-09-23 | $25.77 | $26.08 | $25.62 | $26.04 | $18.74 | 13,344 |
| 2021-09-22 | $26.04 | $26.27 | $26.04 | $26.13 | $18.80 | 23,223 |
| 2021-09-21 | $25.54 | $25.77 | $25.50 | $25.75 | $18.53 | 11,288 |
| 2021-09-20 | $25.69 | $25.69 | $25.19 | $25.34 | $18.23 | 29,789 |
| 2021-09-17 | $26.73 | $26.77 | $26.31 | $26.38 | $18.98 | 22,024 |
| 2021-09-16 | $26.58 | $26.66 | $26.51 | $26.51 | $19.08 | 20,386 |
| 2021-09-15 | $27.05 | $27.05 | $26.74 | $26.92 | $19.37 | 5,411 |
| 2021-09-14 | $27.53 | $27.53 | $27.20 | $27.21 | $19.58 | 8,529 |
| 2021-09-13 | $27.80 | $27.83 | $27.62 | $27.83 | $20.02 | 11,513 |
| 2021-09-10 | $27.97 | $27.99 | $27.74 | $27.80 | $20.01 | 5,023 |
| 2021-09-09 | $27.83 | $28.12 | $27.70 | $27.72 | $19.95 | 12,147 |
| 2021-09-08 | $28.48 | $28.48 | $28.07 | $28.12 | $20.24 | 7,252 |
| 2021-09-07 | $28.27 | $28.50 | $28.27 | $28.45 | $20.47 | 11,362 |
| 2021-09-03 | $27.89 | $28.01 | $27.88 | $27.90 | $20.08 | 15,800 |
| 2021-09-02 | $27.84 | $28.07 | $27.84 | $28.05 | $20.18 | 21,980 |
| 2021-09-01 | $27.59 | $28.13 | $27.33 | $28.08 | $20.21 | 16,664 |
| 2021-08-31 | $27.18 | $27.45 | $27.18 | $27.34 | $19.67 | 14,289 |
| 2021-08-30 | $26.80 | $26.92 | $26.56 | $26.85 | $19.32 | 11,643 |
| 2021-08-27 | $26.68 | $26.85 | $26.64 | $26.78 | $19.27 | 18,544 |
| 2021-08-26 | $26.73 | $26.74 | $26.47 | $26.63 | $19.16 | 22,002 |
| 2021-08-25 | $26.96 | $27.01 | $26.76 | $26.97 | $19.41 | 16,845 |
| 2021-08-24 | $26.69 | $27.24 | $26.69 | $27.18 | $19.56 | 15,631 |
| 2021-08-23 | $26.11 | $26.33 | $25.98 | $26.27 | $18.90 | 29,895 |
| 2021-08-20 | $26.12 | $26.56 | $25.81 | $25.93 | $18.66 | 38,154 |
| 2021-08-19 | $26.76 | $26.90 | $26.49 | $26.55 | $19.11 | 17,581 |
| 2021-08-18 | $27.12 | $27.51 | $27.08 | $27.27 | $19.62 | 2,287 |
| 2021-08-17 | $26.98 | $27.13 | $26.90 | $26.90 | $19.36 | 11,434 |
| 2021-08-16 | $27.53 | $27.53 | $27.46 | $27.50 | $19.79 | 4,070 |
| 2021-08-13 | $28.06 | $28.09 | $27.34 | $27.87 | $20.06 | 12,213 |
| 2021-08-12 | $28.30 | $28.30 | $28.18 | $28.25 | $20.33 | 4,253 |
| 2021-08-11 | $28.74 | $28.75 | $28.29 | $28.43 | $20.46 | 8,978 |
| 2021-08-10 | $28.34 | $28.54 | $28.34 | $28.54 | $20.54 | 2,567 |
| 2021-08-09 | $27.96 | $28.53 | $27.96 | $28.23 | $20.31 | 10,048 |
| 2021-08-06 | $27.92 | $28.11 | $27.92 | $28.10 | $20.22 | 17,166 |
| 2021-08-05 | $28.29 | $28.29 | $28.02 | $28.12 | $20.24 | 6,870 |
| 2021-08-04 | $28.05 | $28.50 | $28.05 | $28.40 | $20.44 | 14,480 |
| 2021-08-03 | $27.89 | $28.20 | $27.80 | $27.94 | $20.11 | 11,069 |
| 2021-08-02 | $27.79 | $28.12 | $27.79 | $28.07 | $20.20 | 13,187 |
| 2021-07-30 | $27.51 | $27.84 | $27.50 | $27.75 | $19.97 | 11,100 |
| 2021-07-29 | $27.63 | $27.80 | $27.54 | $27.70 | $19.93 | 17,854 |
| 2021-07-28 | $26.84 | $27.78 | $26.84 | $27.57 | $19.84 | 10,308 |
| 2021-07-27 | $26.92 | $27.70 | $26.22 | $26.54 | $19.10 | 76,092 |
| 2021-07-26 | $28.03 | $28.03 | $27.25 | $27.39 | $19.71 | 30,199 |
| 2021-07-23 | $28.95 | $28.95 | $28.66 | $28.68 | $20.64 | 28,087 |
| 2021-07-22 | $29.03 | $29.25 | $28.93 | $29.07 | $20.92 | 5,516 |
| 2021-07-21 | $28.44 | $28.89 | $28.44 | $28.82 | $20.74 | 8,926 |
| 2021-07-20 | $29.09 | $29.09 | $28.62 | $28.70 | $20.65 | 3,663 |
| 2021-07-19 | $29.08 | $29.46 | $28.68 | $28.97 | $20.85 | 7,364 |
| 2021-07-16 | $29.68 | $29.68 | $29.40 | $29.42 | $21.17 | 6,366 |
| 2021-07-15 | $29.39 | $29.64 | $29.39 | $29.47 | $21.21 | 2,266 |
| 2021-07-14 | $29.53 | $29.55 | $29.36 | $29.39 | $21.15 | 2,617 |
| 2021-07-13 | $29.20 | $29.47 | $29.20 | $29.45 | $21.19 | 17,569 |
| 2021-07-12 | $28.90 | $29.13 | $28.73 | $29.04 | $20.90 | 6,072 |
| 2021-07-09 | $28.89 | $29.09 | $28.03 | $29.01 | $20.88 | 8,256 |
| 2021-07-08 | $28.53 | $29.08 | $28.17 | $28.46 | $20.48 | 8,686 |
| 2021-07-07 | $29.25 | $29.25 | $29.13 | $29.21 | $21.02 | 1,229 |
| 2021-07-06 | $29.53 | $29.53 | $29.03 | $29.07 | $20.92 | 7,244 |
| 2021-07-02 | $29.93 | $30.03 | $29.48 | $29.84 | $21.47 | 3,260 |
| 2021-07-01 | $30.43 | $30.43 | $30.02 | $30.23 | $21.75 | 2,837 |
| 2021-06-30 | $30.19 | $30.50 | $30.14 | $30.50 | $21.95 | 6,186 |
| 2021-06-29 | $30.05 | $30.29 | $30.02 | $30.18 | $21.72 | 4,922 |
| 2021-06-28 | $30.25 | $30.80 | $30.08 | $30.30 | $21.80 | 3,002 |
| 2021-06-25 | $29.73 | $30.29 | $29.73 | $30.04 | $21.61 | 3,271 |
| 2021-06-24 | $29.33 | $29.53 | $29.33 | $29.52 | $21.24 | 8,569 |
| 2021-06-23 | $28.84 | $29.48 | $28.84 | $29.37 | $21.13 | 3,782 |
| 2021-06-22 | $29.08 | $29.08 | $29.00 | $29.00 | $20.87 | 2,628 |
| 2021-06-21 | $29.49 | $29.49 | $29.10 | $29.29 | $21.08 | 9,462 |
| 2021-06-18 | $29.37 | $29.50 | $29.37 | $29.38 | $21.14 | 4,897 |
| 2021-06-17 | $29.33 | $29.52 | $29.33 | $29.33 | $21.11 | 10,080 |
| 2021-06-16 | $29.95 | $29.95 | $28.51 | $29.35 | $21.12 | 6,363 |
| 2021-06-15 | $30.16 | $30.23 | $30.00 | $30.00 | $21.59 | 3,133 |
| 2021-06-14 | $30.45 | $30.69 | $30.06 | $30.45 | $21.91 | 10,204 |
| 2021-06-11 | $30.42 | $30.56 | $30.28 | $30.30 | $21.80 | 3,897 |
| 2021-06-10 | $30.35 | $30.65 | $30.19 | $30.54 | $21.98 | 3,766 |
| 2021-06-09 | $30.25 | $30.92 | $30.10 | $30.30 | $21.80 | 4,915 |
| 2021-06-08 | $30.25 | $30.30 | $30.04 | $30.25 | $21.77 | 5,292 |
| 2021-06-07 | $30.61 | $30.88 | $30.07 | $30.38 | $21.86 | 1,951 |
| 2021-06-04 | $30.51 | $30.60 | $30.18 | $30.59 | $22.01 | 9,524 |
| 2021-06-03 | $30.71 | $30.71 | $29.87 | $30.29 | $21.80 | 7,978 |
| 2021-06-02 | $31.05 | $31.05 | $30.92 | $30.97 | $22.29 | 8,914 |
| 2021-06-01 | $30.55 | $30.98 | $30.55 | $30.98 | $22.29 | 8,539 |
| 2021-05-28 | $29.93 | $30.22 | $29.93 | $30.14 | $21.69 | 3,102 |
| 2021-05-27 | $29.85 | $30.00 | $29.80 | $30.00 | $21.59 | 12,992 |
| 2021-05-26 | $29.97 | $30.00 | $29.95 | $30.00 | $21.59 | 1,671 |
| 2021-05-25 | $29.79 | $29.99 | $29.79 | $29.92 | $21.53 | 5,243 |
| 2021-05-24 | $29.11 | $29.40 | $29.11 | $29.23 | $21.03 | 1,175 |
| 2021-05-21 | $29.21 | $29.28 | $29.09 | $29.09 | $20.93 | 2,985 |
| 2021-05-20 | $29.23 | $29.45 | $29.23 | $29.38 | $21.14 | 5,933 |
| 2021-05-19 | $28.58 | $29.02 | $28.58 | $29.02 | $20.88 | 4,758 |
| 2021-05-18 | $28.62 | $29.12 | $28.62 | $29.12 | $20.95 | 7,159 |
| 2021-05-17 | $28.52 | $28.97 | $28.30 | $28.32 | $20.38 | 4,929 |
| 2021-05-14 | $28.35 | $28.75 | $28.35 | $28.74 | $20.68 | 2,683 |
| 2021-05-13 | $28.70 | $28.70 | $28.24 | $28.27 | $20.34 | 6,145 |
| 2021-05-12 | $28.58 | $28.58 | $28.41 | $28.47 | $20.49 | 36,899 |
| 2021-05-11 | $28.19 | $28.69 | $28.19 | $28.59 | $20.57 | 1,557 |
| 2021-05-10 | $29.23 | $29.23 | $28.64 | $28.67 | $20.63 | 7,893 |
| 2021-05-07 | $29.44 | $29.57 | $29.25 | $29.53 | $21.25 | 3,260 |
| 2021-05-06 | $29.77 | $29.77 | $29.49 | $29.49 | $21.22 | 5,817 |
| 2021-05-05 | $29.50 | $29.67 | $29.50 | $29.53 | $21.25 | 1,100 |
| 2021-05-04 | $29.36 | $29.54 | $29.35 | $29.42 | $21.17 | 12,984 |
| 2021-05-03 | $29.53 | $29.71 | $28.95 | $29.55 | $21.26 | 9,033 |
| 2021-04-30 | $29.39 | $29.74 | $29.25 | $29.74 | $21.40 | 3,738 |
| 2021-04-29 | $30.19 | $30.19 | $29.80 | $29.80 | $21.44 | 743 |
| 2021-04-28 | $29.87 | $29.99 | $29.87 | $29.99 | $21.58 | 1,083 |
| 2021-04-27 | $29.55 | $29.73 | $29.55 | $29.60 | $21.30 | 857 |
| 2021-04-26 | $29.56 | $29.57 | $29.35 | $29.55 | $21.26 | 3,674 |
| 2021-04-23 | $29.61 | $29.95 | $29.61 | $29.95 | $21.55 | 2,327 |
| 2021-04-22 | $29.38 | $29.74 | $29.25 | $29.51 | $21.24 | 4,034 |
| 2021-04-21 | $29.09 | $29.37 | $28.98 | $29.20 | $21.01 | 4,714 |
| 2021-04-20 | $28.89 | $29.25 | $28.89 | $29.21 | $21.02 | 7,411 |
| 2021-04-19 | $28.74 | $29.21 | $28.74 | $29.03 | $20.89 | 9,338 |
| 2021-04-16 | $28.61 | $28.80 | $28.48 | $28.75 | $20.69 | 9,995 |
| 2021-04-15 | $28.05 | $28.49 | $28.05 | $28.44 | $20.46 | 16,971 |
| 2021-04-14 | $28.53 | $28.99 | $28.05 | $28.05 | $20.18 | 7,363 |
| 2021-04-13 | $28.82 | $29.05 | $28.52 | $28.52 | $20.52 | 10,565 |
| 2021-04-12 | $29.00 | $29.82 | $28.90 | $29.00 | $20.87 | 11,294 |
| 2021-04-09 | $29.63 | $29.71 | $29.31 | $29.40 | $21.16 | 2,469 |
| 2021-04-08 | $30.31 | $30.48 | $29.54 | $29.54 | $21.26 | 10,134 |
| 2021-04-07 | $30.39 | $30.49 | $30.18 | $30.23 | $21.75 | 5,788 |
| 2021-04-06 | $30.07 | $30.86 | $30.07 | $30.35 | $21.84 | 3,837 |
| 2021-04-05 | $29.83 | $30.85 | $29.83 | $30.09 | $21.65 | 5,803 |
| 2021-04-01 | $29.74 | $29.98 | $29.35 | $29.77 | $21.43 | 6,138 |
| 2021-03-31 | $28.58 | $29.39 | $28.21 | $29.27 | $21.06 | 5,787 |
| 2021-03-30 | $28.18 | $28.69 | $28.18 | $28.69 | $20.65 | 6,778 |
| 2021-03-29 | $28.26 | $28.26 | $27.76 | $28.04 | $20.18 | 7,483 |
| 2021-03-26 | $28.01 | $28.56 | $28.01 | $28.32 | $20.38 | 15,385 |
| 2021-03-25 | $27.78 | $27.82 | $27.70 | $27.76 | $19.98 | 19,547 |
| 2021-03-24 | $28.63 | $28.65 | $27.98 | $28.00 | $20.15 | 7,214 |
| 2021-03-23 | $29.00 | $29.09 | $28.70 | $28.85 | $20.76 | 11,182 |
| 2021-03-22 | $29.33 | $29.36 | $29.20 | $29.36 | $21.13 | 6,387 |
| 2021-03-19 | $29.27 | $29.27 | $29.05 | $29.17 | $20.99 | 6,919 |
| 2021-03-18 | $29.45 | $29.50 | $29.04 | $29.41 | $21.17 | 12,901 |
| 2021-03-17 | $29.20 | $29.60 | $29.19 | $29.51 | $21.24 | 8,360 |
| 2021-03-16 | $29.61 | $29.99 | $29.21 | $29.38 | $21.14 | 13,842 |
| 2021-03-15 | $29.53 | $29.73 | $29.49 | $29.52 | $21.24 | 3,512 |
| 2021-03-12 | $29.95 | $29.95 | $29.70 | $29.73 | $21.39 | 20,387 |
| 2021-03-11 | $30.24 | $30.24 | $30.13 | $30.15 | $21.70 | 4,731 |
| 2021-03-10 | $30.15 | $30.15 | $29.50 | $29.65 | $21.34 | 6,034 |
| 2021-03-09 | $29.80 | $30.18 | $29.27 | $30.03 | $21.61 | 12,256 |
| 2021-03-08 | $30.80 | $30.80 | $28.85 | $30.00 | $21.59 | 15,092 |
| 2021-03-05 | $31.83 | $31.83 | $30.01 | $30.72 | $22.11 | 14,874 |
| 2021-03-04 | $32.00 | $32.18 | $31.40 | $31.40 | $22.60 | 8,118 |
| 2021-03-03 | $32.48 | $32.48 | $32.18 | $32.32 | $23.26 | 16,623 |
| 2021-03-02 | $32.41 | $32.48 | $32.27 | $32.31 | $23.25 | 8,601 |
| 2021-03-01 | $32.05 | $32.69 | $32.05 | $32.37 | $23.29 | 19,335 |
| 2021-02-26 | $32.89 | $32.90 | $32.00 | $32.00 | $23.03 | 7,874 |
| 2021-02-25 | $33.30 | $33.30 | $32.55 | $32.98 | $23.73 | 11,284 |
| 2021-02-24 | $32.73 | $33.67 | $32.47 | $33.30 | $23.96 | 14,187 |
| 2021-02-23 | $33.32 | $33.57 | $32.40 | $33.39 | $24.03 | 17,157 |
| 2021-02-22 | $33.98 | $34.40 | $33.84 | $34.00 | $24.47 | 10,353 |
| 2021-02-19 | $34.57 | $34.99 | $34.57 | $34.79 | $25.04 | 2,545 |
| 2021-02-18 | $34.40 | $34.74 | $34.37 | $34.41 | $24.76 | 15,779 |
| 2021-02-17 | $34.97 | $34.97 | $34.60 | $34.67 | $24.95 | 3,437 |
| 2021-02-16 | $34.84 | $34.97 | $34.75 | $34.76 | $25.01 | 28,885 |
| 2021-02-12 | $34.41 | $34.49 | $34.31 | $34.44 | $24.78 | 4,961 |
| 2021-02-11 | $34.26 | $34.50 | $33.82 | $34.30 | $24.68 | 8,919 |
| 2021-02-10 | $33.94 | $34.00 | $33.63 | $33.93 | $24.42 | 6,573 |
| 2021-02-09 | $33.45 | $33.76 | $33.41 | $33.63 | $24.20 | 18,454 |
| 2021-02-08 | $33.20 | $33.34 | $33.07 | $33.32 | $23.98 | 8,843 |
| 2021-02-05 | $33.00 | $33.35 | $33.00 | $33.15 | $23.85 | 3,871 |
| 2021-02-04 | $32.75 | $33.00 | $32.70 | $32.93 | $23.70 | 6,844 |
| 2021-02-03 | $31.93 | $32.97 | $31.93 | $32.97 | $23.73 | 9,294 |
| 2021-02-02 | $31.19 | $32.59 | $31.04 | $31.79 | $22.88 | 21,958 |
| 2021-02-01 | $30.10 | $30.92 | $30.10 | $30.61 | $22.03 | 19,054 |
| 2021-01-29 | $30.58 | $31.10 | $29.50 | $29.88 | $21.50 | 27,901 |
| 2021-01-28 | $30.69 | $31.90 | $30.60 | $30.60 | $22.02 | 13,907 |
| 2021-01-27 | $31.95 | $31.95 | $30.51 | $30.98 | $22.29 | 29,539 |
| 2021-01-26 | $32.87 | $32.87 | $32.40 | $32.50 | $23.39 | 6,895 |
| 2021-01-25 | $33.12 | $33.43 | $33.01 | $33.02 | $23.76 | 21,581 |
| 2021-01-22 | $32.62 | $33.54 | $32.43 | $32.68 | $23.52 | 3,311 |
| 2021-01-21 | $32.97 | $33.12 | $32.57 | $32.90 | $23.68 | 7,643 |
| 2021-01-20 | $32.87 | $33.28 | $32.75 | $33.16 | $23.86 | 29,218 |
| 2021-01-19 | $31.25 | $32.15 | $31.20 | $32.15 | $23.14 | 18,106 |
| 2021-01-15 | $30.71 | $30.97 | $30.71 | $30.97 | $22.29 | 8,416 |
| 2021-01-14 | $30.63 | $30.75 | $30.57 | $30.73 | $22.11 | 9,133 |
| 2021-01-13 | $30.24 | $30.66 | $30.24 | $30.61 | $22.03 | 23,324 |
| 2021-01-12 | $30.18 | $30.39 | $29.92 | $30.39 | $21.87 | 15,728 |
| 2021-01-11 | $29.52 | $29.99 | $29.47 | $29.96 | $21.56 | 30,100 |
| 2021-01-08 | $29.61 | $29.81 | $29.17 | $29.81 | $21.45 | 29,642 |
| 2021-01-07 | $29.62 | $29.74 | $29.41 | $29.55 | $21.26 | 29,146 |
| 2021-01-06 | $29.67 | $30.07 | $29.49 | $29.50 | $21.23 | 18,994 |
| 2021-01-05 | $28.86 | $29.19 | $28.86 | $29.19 | $21.01 | 8,185 |
| 2021-01-04 | $28.83 | $28.87 | $28.48 | $28.87 | $20.77 | 24,293 |
| 2020-12-31 | $28.32 | $28.69 | $28.28 | $28.56 | $20.55 | 11,700 |
| 2020-12-30 | $28.18 | $28.34 | $27.86 | $28.25 | $20.33 | 32,006 |
| 2020-12-29 | $27.42 | $27.79 | $27.42 | $27.61 | $19.87 | 8,012 |
| 2020-12-28 | $27.70 | $27.70 | $27.20 | $27.41 | $19.72 | 19,890 |
| 2020-12-24 | $29.99 | $30.08 | $29.89 | $29.99 | $19.90 | 13,907 |
| 2020-12-23 | $30.00 | $30.04 | $29.92 | $30.04 | $19.94 | 4,987 |
| 2020-12-22 | $29.96 | $30.00 | $29.90 | $30.00 | $19.91 | 1,905 |
| 2020-12-21 | $29.83 | $30.04 | $29.75 | $29.97 | $19.89 | 50,574 |
| 2020-12-18 | $29.81 | $30.00 | $29.76 | $30.00 | $19.91 | 7,216 |
| 2020-12-17 | $29.66 | $29.93 | $29.66 | $29.93 | $19.86 | 16,289 |
| 2020-12-16 | $29.57 | $29.74 | $29.55 | $29.65 | $19.68 | 12,898 |
| 2020-12-15 | $29.71 | $29.73 | $29.34 | $29.70 | $19.71 | 4,093 |
| 2020-12-14 | $29.71 | $29.75 | $29.41 | $29.75 | $19.74 | 10,368 |
| 2020-12-11 | $29.49 | $29.68 | $29.30 | $29.63 | $19.66 | 16,573 |
| 2020-12-10 | $29.46 | $29.51 | $29.25 | $29.46 | $19.55 | 4,731 |
| 2020-12-09 | $29.50 | $29.60 | $29.39 | $29.45 | $19.54 | 9,186 |
| 2020-12-08 | $29.42 | $29.49 | $29.39 | $29.47 | $19.56 | 6,216 |
| 2020-12-07 | $29.45 | $29.70 | $29.41 | $29.51 | $19.58 | 12,939 |
| 2020-12-04 | $29.72 | $29.74 | $29.51 | $29.58 | $19.63 | 5,828 |
| 2020-12-03 | $29.71 | $29.77 | $29.58 | $29.58 | $19.63 | 7,307 |
| 2020-12-02 | $29.59 | $29.91 | $29.59 | $29.75 | $19.74 | 12,247 |
| 2020-12-01 | $29.83 | $29.89 | $29.70 | $29.72 | $19.72 | 5,662 |
| 2020-11-30 | $29.93 | $29.93 | $29.24 | $29.61 | $19.65 | 12,975 |
| 2020-11-27 | $29.99 | $30.16 | $29.99 | $30.12 | $19.99 | 5,004 |
| 2020-11-25 | $29.94 | $29.99 | $29.81 | $29.95 | $19.88 | 4,938 |
| 2020-11-24 | $29.50 | $29.99 | $29.45 | $29.99 | $19.90 | 12,148 |
| 2020-11-23 | $29.35 | $29.45 | $29.07 | $29.44 | $19.54 | 36,103 |
| 2020-11-20 | $29.16 | $29.28 | $28.68 | $29.26 | $19.42 | 9,684 |
| 2020-11-19 | $29.26 | $29.26 | $29.02 | $29.12 | $19.32 | 14,809 |
| 2020-11-18 | $29.28 | $29.51 | $29.28 | $29.40 | $19.51 | 16,665 |
| 2020-11-17 | $29.27 | $29.40 | $29.27 | $29.40 | $19.51 | 12,109 |
| 2020-11-16 | $29.50 | $29.80 | $29.30 | $29.66 | $19.68 | 33,758 |
| 2020-11-13 | $28.98 | $29.14 | $28.97 | $29.05 | $19.27 | 22,953 |
| 2020-11-12 | $29.51 | $29.52 | $29.11 | $29.16 | $19.35 | 38,453 |
| 2020-11-11 | $30.02 | $30.08 | $29.76 | $29.83 | $19.80 | 22,912 |
| 2020-11-10 | $30.74 | $31.80 | $30.15 | $30.20 | $20.04 | 16,890 |
| 2020-11-09 | $31.23 | $31.62 | $30.90 | $31.05 | $20.61 | 16,333 |
| 2020-11-06 | $29.78 | $30.85 | $29.78 | $30.37 | $20.15 | 25,194 |
| 2020-11-05 | $29.41 | $30.00 | $29.40 | $29.75 | $19.74 | 13,315 |
| 2020-11-04 | $28.91 | $29.24 | $28.71 | $29.18 | $19.36 | 6,256 |
| 2020-11-03 | $28.48 | $28.65 | $28.25 | $28.63 | $19.00 | 19,347 |
| 2020-11-02 | $28.15 | $28.50 | $27.98 | $28.40 | $18.85 | 14,769 |
| 2020-10-30 | $28.01 | $28.67 | $27.80 | $27.93 | $18.53 | 5,912 |
| 2020-10-29 | $27.83 | $28.34 | $27.83 | $28.34 | $18.81 | 9,595 |
| 2020-10-28 | $27.84 | $28.08 | $27.80 | $28.00 | $18.58 | 19,748 |
| 2020-10-27 | $28.08 | $28.09 | $27.90 | $27.93 | $18.53 | 70,550 |
| 2020-10-26 | $27.86 | $28.18 | $27.86 | $28.15 | $18.68 | 10,149 |
| 2020-10-23 | $28.00 | $28.31 | $27.90 | $28.29 | $18.77 | 7,394 |
| 2020-10-22 | $27.88 | $28.23 | $27.80 | $28.10 | $18.65 | 7,449 |
| 2020-10-21 | $27.70 | $27.95 | $27.25 | $27.74 | $18.41 | 6,218 |
| 2020-10-20 | $27.16 | $27.49 | $27.16 | $27.49 | $18.24 | 6,428 |
| 2020-10-19 | $27.09 | $27.42 | $27.00 | $27.16 | $18.02 | 13,563 |
| 2020-10-16 | $27.02 | $27.24 | $27.02 | $27.24 | $18.08 | 992 |
| 2020-10-15 | $26.50 | $26.93 | $26.50 | $26.93 | $17.87 | 8,869 |
| 2020-10-14 | $26.83 | $26.95 | $26.73 | $26.73 | $17.74 | 4,462 |
| 2020-10-13 | $27.22 | $27.25 | $26.80 | $27.00 | $17.92 | 8,936 |
| 2020-10-12 | $26.68 | $27.23 | $26.67 | $27.23 | $18.07 | 7,285 |
| 2020-10-09 | $26.38 | $26.39 | $26.30 | $26.37 | $17.50 | 7,902 |
| 2020-10-08 | $26.00 | $26.30 | $25.95 | $26.27 | $17.43 | 12,897 |
| 2020-10-07 | $25.88 | $25.99 | $25.86 | $25.98 | $17.24 | 6,242 |
| 2020-10-06 | $25.66 | $25.88 | $25.47 | $25.77 | $17.10 | 8,267 |
| 2020-10-05 | $25.60 | $25.60 | $25.27 | $25.55 | $16.95 | 10,933 |
| 2020-10-02 | $25.09 | $25.84 | $25.09 | $25.68 | $17.04 | 1,207 |
| 2020-10-01 | $25.48 | $25.56 | $24.76 | $25.25 | $16.76 | 8,360 |
| 2020-09-30 | $24.95 | $25.20 | $24.95 | $25.18 | $16.71 | 21,268 |
| 2020-09-29 | $24.89 | $24.96 | $24.00 | $24.91 | $16.53 | 10,709 |
| 2020-09-28 | $25.04 | $25.10 | $24.92 | $25.04 | $16.61 | 14,721 |
| 2020-09-25 | $25.12 | $25.12 | $24.80 | $24.91 | $16.53 | 9,033 |
| 2020-09-24 | $25.19 | $25.19 | $25.01 | $25.09 | $16.65 | 19,087 |
| 2020-09-23 | $25.66 | $25.73 | $25.63 | $25.63 | $17.01 | 3,766 |
| 2020-09-22 | $25.73 | $25.80 | $25.63 | $25.80 | $17.12 | 10,718 |
| 2020-09-21 | $25.35 | $25.83 | $25.27 | $25.83 | $17.14 | 21,584 |
| 2020-09-18 | $25.71 | $25.85 | $25.63 | $25.73 | $17.07 | 9,215 |
| 2020-09-17 | $25.50 | $25.81 | $25.50 | $25.81 | $17.12 | 8,077 |
| 2020-09-16 | $25.95 | $26.05 | $25.84 | $25.84 | $17.15 | 5,754 |
| 2020-09-15 | $25.46 | $25.95 | $25.46 | $25.88 | $17.17 | 2,706 |
| 2020-09-14 | $25.31 | $25.68 | $24.08 | $25.23 | $16.74 | 10,589 |
| 2020-09-11 | $25.04 | $25.25 | $24.82 | $25.03 | $16.61 | 23,509 |
| 2020-09-10 | $25.59 | $25.60 | $24.87 | $24.93 | $16.54 | 13,644 |
| 2020-09-09 | $25.48 | $25.67 | $25.26 | $25.26 | $16.76 | 7,927 |
| 2020-09-08 | $25.45 | $25.63 | $25.00 | $25.50 | $16.92 | 32,818 |
| 2020-09-04 | $25.88 | $26.08 | $25.52 | $26.05 | $17.29 | 9,599 |
| 2020-09-03 | $26.24 | $26.24 | $26.02 | $26.02 | $17.27 | 23,579 |
| 2020-09-02 | $26.62 | $26.62 | $26.24 | $26.41 | $17.53 | 18,764 |
| 2020-09-01 | $26.03 | $26.50 | $26.03 | $26.42 | $17.53 | 14,937 |
| 2020-08-31 | $25.99 | $26.07 | $25.61 | $26.02 | $17.26 | 16,724 |
| 2020-08-28 | $25.95 | $26.20 | $25.95 | $26.20 | $17.39 | 23,207 |
| 2020-08-27 | $26.16 | $26.16 | $25.76 | $26.00 | $17.25 | 18,243 |
| 2020-08-26 | $26.00 | $26.00 | $25.91 | $25.98 | $17.24 | 6,443 |
| 2020-08-25 | $25.94 | $26.00 | $25.70 | $25.91 | $17.19 | 10,637 |
| 2020-08-24 | $25.60 | $25.83 | $24.49 | $25.79 | $17.11 | 24,674 |
| 2020-08-21 | $24.68 | $25.50 | $24.68 | $25.48 | $16.91 | 14,112 |
| 2020-08-20 | $25.08 | $25.29 | $25.08 | $25.16 | $16.70 | 599 |
| 2020-08-19 | $25.41 | $25.49 | $25.25 | $25.31 | $16.80 | 20,502 |
| 2020-08-18 | $25.44 | $25.47 | $25.33 | $25.43 | $16.88 | 12,450 |
| 2020-08-17 | $25.26 | $25.49 | $25.26 | $25.49 | $16.92 | 13,801 |
| 2020-08-14 | $25.09 | $25.09 | $24.97 | $25.06 | $16.63 | 1,627 |
| 2020-08-13 | $25.17 | $25.19 | $25.00 | $25.18 | $16.71 | 14,244 |
| 2020-08-12 | $25.20 | $25.35 | $25.00 | $25.16 | $16.70 | 16,894 |
| 2020-08-11 | $25.05 | $25.15 | $25.00 | $25.12 | $16.67 | 13,213 |
| 2020-08-10 | $24.97 | $25.15 | $24.97 | $25.00 | $16.59 | 6,656 |
| 2020-08-07 | $25.20 | $25.20 | $25.00 | $25.14 | $16.68 | 33,217 |
| 2020-08-06 | $25.40 | $25.58 | $25.38 | $25.50 | $16.92 | 8,592 |
| 2020-08-05 | $25.45 | $25.61 | $25.37 | $25.41 | $16.86 | 13,885 |
| 2020-08-04 | $25.21 | $25.58 | $25.06 | $25.49 | $16.92 | 16,998 |
| 2020-08-03 | $24.75 | $25.20 | $24.48 | $25.06 | $16.63 | 16,586 |
| 2020-07-31 | $24.68 | $24.68 | $24.68 | $24.68 | $16.38 | 2,486 |
| 2020-07-30 | $24.41 | $24.66 | $24.34 | $24.66 | $16.36 | 6,894 |
| 2020-07-29 | $24.62 | $24.95 | $24.55 | $24.86 | $16.49 | 6,775 |
| 2020-07-28 | $24.19 | $24.34 | $24.17 | $24.23 | $16.08 | 14,074 |
| 2020-07-27 | $24.26 | $24.34 | $24.17 | $24.34 | $16.15 | 11,277 |
| 2020-07-24 | $24.50 | $24.50 | $23.45 | $24.21 | $16.06 | 19,628 |
| 2020-07-23 | $24.91 | $25.10 | $24.04 | $25.03 | $16.61 | 22,571 |
| 2020-07-22 | $25.33 | $25.33 | $25.06 | $25.09 | $16.65 | 26,675 |
| 2020-07-21 | $25.21 | $25.50 | $25.21 | $25.31 | $16.80 | 14,392 |
| 2020-07-20 | $24.65 | $25.08 | $24.34 | $25.07 | $16.64 | 31,548 |
| 2020-07-17 | $24.63 | $24.74 | $24.13 | $24.32 | $16.14 | 10,625 |
| 2020-07-16 | $24.50 | $24.73 | $24.49 | $24.57 | $16.31 | 9,450 |
| 2020-07-15 | $25.16 | $25.41 | $25.05 | $25.28 | $16.78 | 18,663 |
| 2020-07-14 | $24.96 | $25.38 | $24.96 | $25.38 | $16.84 | 9,969 |
| 2020-07-13 | $25.50 | $25.63 | $25.30 | $25.49 | $16.92 | 20,972 |
| 2020-07-10 | $25.14 | $25.36 | $25.06 | $25.27 | $16.77 | 25,002 |
| 2020-07-09 | $25.35 | $25.60 | $25.19 | $25.27 | $16.77 | 14,060 |
| 2020-07-08 | $24.83 | $25.74 | $24.83 | $25.14 | $16.68 | 24,149 |
| 2020-07-07 | $24.68 | $24.91 | $23.54 | $24.50 | $16.26 | 19,524 |
| 2020-07-06 | $23.90 | $25.30 | $23.87 | $25.30 | $16.79 | 48,987 |
| 2020-07-02 | $22.85 | $23.35 | $22.85 | $23.21 | $15.40 | 10,789 |
| 2020-07-01 | $22.36 | $22.70 | $22.32 | $22.70 | $15.06 | 13,525 |
| 2020-06-30 | $22.32 | $22.33 | $22.18 | $22.33 | $14.82 | 12,081 |
| 2020-06-29 | $22.08 | $22.25 | $22.08 | $22.23 | $14.75 | 7,198 |
| 2020-06-26 | $22.34 | $22.57 | $22.15 | $22.15 | $14.70 | 2,031 |
| 2020-06-25 | $22.08 | $22.35 | $22.08 | $22.31 | $14.81 | 10,358 |
| 2020-06-24 | $22.31 | $22.46 | $22.07 | $22.07 | $14.65 | 11,040 |
| 2020-06-23 | $22.38 | $22.40 | $22.36 | $22.39 | $14.86 | 11,447 |
| 2020-06-22 | $21.96 | $22.19 | $21.93 | $22.11 | $14.67 | 4,177 |
| 2020-06-19 | $21.98 | $22.20 | $21.92 | $22.03 | $14.62 | 26,087 |
| 2020-06-18 | $21.73 | $21.79 | $21.65 | $21.74 | $14.43 | 11,176 |
| 2020-06-17 | $21.36 | $21.99 | $21.36 | $21.53 | $14.29 | 23,610 |
| 2020-06-16 | $21.25 | $21.46 | $21.12 | $21.31 | $14.14 | 15,156 |
| 2020-06-15 | $20.93 | $21.08 | $20.79 | $20.93 | $13.89 | 19,195 |
| 2020-06-12 | $21.13 | $21.23 | $20.89 | $21.03 | $13.96 | 15,251 |
| 2020-06-11 | $21.19 | $21.19 | $20.13 | $21.08 | $13.99 | 18,432 |
| 2020-06-10 | $21.29 | $21.62 | $21.29 | $21.62 | $14.35 | 9,627 |
| 2020-06-09 | $21.43 | $21.59 | $21.30 | $21.31 | $14.14 | 27,620 |
| 2020-06-08 | $21.66 | $21.77 | $21.50 | $21.57 | $14.31 | 7,265 |
| 2020-06-05 | $21.41 | $21.72 | $21.41 | $21.69 | $14.39 | 17,115 |
| 2020-06-04 | $21.17 | $21.29 | $21.14 | $21.22 | $14.08 | 10,235 |
| 2020-06-03 | $21.27 | $21.43 | $21.15 | $21.43 | $14.22 | 11,565 |
| 2020-06-02 | $20.75 | $21.07 | $20.75 | $20.98 | $13.92 | 16,949 |
| 2020-06-01 | $20.43 | $20.54 | $20.40 | $20.54 | $13.63 | 12,978 |
| 2020-05-29 | $19.88 | $20.25 | $19.82 | $20.19 | $13.40 | 33,511 |
| 2020-05-28 | $19.97 | $19.98 | $19.81 | $19.94 | $13.23 | 8,367 |
| 2020-05-27 | $20.01 | $20.01 | $19.47 | $19.93 | $13.23 | 14,281 |
| 2020-05-26 | $20.04 | $20.38 | $19.94 | $20.11 | $13.35 | 20,627 |
| 2020-05-22 | $20.08 | $20.17 | $19.65 | $19.84 | $13.17 | 21,838 |
| 2020-05-21 | $20.79 | $20.79 | $20.60 | $20.63 | $13.69 | 13,171 |
| 2020-05-20 | $20.89 | $21.05 | $20.81 | $20.95 | $13.90 | 25,980 |
| 2020-05-19 | $20.99 | $20.99 | $20.83 | $20.83 | $13.82 | 47,639 |
| 2020-05-18 | $20.51 | $20.84 | $20.51 | $20.80 | $13.80 | 15,932 |
| 2020-05-15 | $19.97 | $20.31 | $19.97 | $20.30 | $13.47 | 12,389 |
| 2020-05-14 | $19.97 | $20.21 | $19.66 | $19.97 | $13.25 | 8,314 |
| 2020-05-13 | $20.27 | $20.34 | $20.09 | $20.16 | $13.38 | 6,147 |
| 2020-05-12 | $20.28 | $20.50 | $20.03 | $20.04 | $13.30 | 5,965 |
| 2020-05-11 | $20.17 | $20.35 | $20.13 | $20.24 | $13.43 | 15,062 |
| 2020-05-08 | $20.20 | $20.25 | $20.07 | $20.10 | $13.34 | 13,080 |
| 2020-05-07 | $19.85 | $19.90 | $19.79 | $19.80 | $13.14 | 15,847 |
| 2020-05-06 | $19.93 | $19.93 | $19.59 | $19.74 | $13.10 | 8,163 |
| 2020-05-05 | $19.64 | $19.93 | $19.46 | $19.61 | $13.01 | 11,221 |
| 2020-05-04 | $19.71 | $19.71 | $19.50 | $19.62 | $13.02 | 11,544 |
| 2020-05-01 | $19.61 | $19.61 | $19.42 | $19.59 | $13.00 | 22,435 |
| 2020-04-30 | $20.17 | $20.19 | $19.83 | $20.01 | $13.28 | 12,748 |
| 2020-04-29 | $19.98 | $20.20 | $19.98 | $20.20 | $13.41 | 13,044 |
| 2020-04-28 | $20.23 | $20.23 | $19.71 | $20.05 | $13.31 | 38,742 |
| 2020-04-27 | $19.92 | $20.09 | $19.81 | $20.09 | $13.33 | 18,394 |
| 2020-04-24 | $19.93 | $19.93 | $19.68 | $19.88 | $13.19 | 2,891 |
| 2020-04-23 | $19.83 | $19.99 | $19.82 | $19.90 | $13.21 | 66,898 |
| 2020-04-22 | $19.99 | $20.05 | $19.91 | $19.93 | $13.23 | 26,288 |
| 2020-04-21 | $19.58 | $19.70 | $19.58 | $19.68 | $13.06 | 11,995 |
| 2020-04-20 | $19.63 | $20.02 | $19.63 | $20.00 | $13.27 | 22,271 |
| 2020-04-17 | $19.99 | $19.99 | $19.72 | $19.91 | $13.21 | 6,957 |
| 2020-04-16 | $19.54 | $19.68 | $19.40 | $19.62 | $13.02 | 6,392 |
| 2020-04-15 | $19.27 | $19.34 | $19.15 | $19.28 | $12.79 | 5,668 |
| 2020-04-14 | $19.44 | $19.62 | $19.44 | $19.62 | $13.02 | 13,634 |
| 2020-04-13 | $19.03 | $19.14 | $19.00 | $19.09 | $12.67 | 39,647 |
| 2020-04-09 | $18.95 | $19.32 | $18.95 | $19.10 | $12.68 | 36,115 |
| 2020-04-08 | $18.93 | $18.96 | $18.84 | $18.88 | $12.53 | 37,654 |
| 2020-04-07 | $19.03 | $19.24 | $18.85 | $18.86 | $12.52 | 25,816 |
| 2020-04-06 | $18.67 | $18.83 | $18.67 | $18.82 | $12.49 | 19,171 |
| 2020-04-03 | $18.25 | $18.54 | $18.20 | $18.25 | $12.11 | 22,316 |
| 2020-04-02 | $18.44 | $18.45 | $18.20 | $18.40 | $12.21 | 33,406 |
| 2020-04-01 | $18.14 | $18.47 | $18.12 | $18.24 | $12.10 | 32,370 |
| 2020-03-31 | $18.77 | $18.77 | $18.45 | $18.46 | $12.25 | 24,184 |
| 2020-03-30 | $18.50 | $18.67 | $18.48 | $18.61 | $12.35 | 11,582 |
| 2020-03-27 | $17.93 | $19.03 | $17.93 | $18.44 | $12.24 | 37,072 |
| 2020-03-26 | $18.32 | $18.87 | $17.85 | $18.87 | $12.52 | 49,548 |
| 2020-03-25 | $18.39 | $18.76 | $17.76 | $18.38 | $12.20 | 18,225 |
| 2020-03-24 | $16.96 | $17.97 | $16.96 | $17.97 | $11.93 | 60,360 |
| 2020-03-23 | $16.60 | $16.65 | $16.24 | $16.65 | $11.05 | 32,455 |
| 2020-03-20 | $16.65 | $16.97 | $16.50 | $16.69 | $11.08 | 22,684 |
| 2020-03-19 | $15.77 | $16.40 | $15.51 | $16.17 | $10.73 | 111,547 |
| 2020-03-18 | $16.59 | $17.07 | $15.41 | $16.06 | $10.66 | 49,885 |
| 2020-03-17 | $17.54 | $17.66 | $17.50 | $17.56 | $11.65 | 14,567 |
| 2020-03-16 | $17.35 | $18.03 | $17.20 | $17.20 | $11.41 | 60,800 |
| 2020-03-13 | $18.20 | $18.58 | $18.20 | $18.50 | $12.28 | 37,470 |
| 2020-03-12 | $18.22 | $18.51 | $17.50 | $18.02 | $11.96 | 38,772 |
| 2020-03-11 | $19.82 | $20.03 | $19.67 | $19.68 | $13.06 | 71,508 |
| 2020-03-10 | $20.78 | $20.78 | $20.15 | $20.38 | $13.52 | 38,285 |
| 2020-03-09 | $19.86 | $20.06 | $19.37 | $19.90 | $13.21 | 15,480 |
| 2020-03-06 | $20.71 | $20.71 | $20.55 | $20.68 | $13.72 | 54,536 |
| 2020-03-05 | $20.89 | $21.10 | $20.89 | $21.04 | $13.96 | 18,921 |
| 2020-03-04 | $20.94 | $21.00 | $20.86 | $20.99 | $13.93 | 26,587 |
| 2020-03-03 | $20.81 | $20.94 | $20.60 | $20.79 | $13.80 | 17,340 |
| 2020-03-02 | $20.23 | $20.75 | $20.18 | $20.75 | $13.77 | 44,510 |
| 2020-02-28 | $19.84 | $20.43 | $19.70 | $20.24 | $13.43 | 27,365 |
| 2020-02-27 | $20.70 | $20.90 | $20.53 | $20.60 | $13.67 | 28,516 |
| 2020-02-26 | $20.56 | $20.98 | $20.56 | $20.78 | $13.79 | 24,975 |
| 2020-02-25 | $20.73 | $20.90 | $20.56 | $20.56 | $13.64 | 49,203 |
| 2020-02-24 | $20.65 | $20.76 | $20.57 | $20.67 | $13.72 | 22,622 |
| 2020-02-21 | $21.45 | $21.48 | $21.40 | $21.42 | $14.21 | 8,351 |
| 2020-02-20 | $21.57 | $21.57 | $21.39 | $21.43 | $14.22 | 5,775 |
| 2020-02-19 | $21.56 | $21.67 | $21.56 | $21.65 | $14.37 | 1,564 |
| 2020-02-18 | $21.37 | $21.50 | $21.37 | $21.46 | $14.24 | 14,579 |
| 2020-02-14 | $21.69 | $21.82 | $21.54 | $21.55 | $14.30 | 20,264 |
| 2020-02-13 | $21.66 | $21.69 | $21.52 | $21.52 | $14.28 | 11,196 |
| 2020-02-12 | $21.67 | $21.86 | $21.58 | $21.86 | $14.51 | 14,475 |
| 2020-02-11 | $21.23 | $21.50 | $21.23 | $21.46 | $14.24 | 31,468 |
| 2020-02-10 | $20.65 | $21.10 | $20.62 | $21.10 | $14.00 | 33,349 |
| 2020-02-07 | $20.91 | $20.91 | $20.74 | $20.74 | $13.76 | 19,223 |
| 2020-02-06 | $20.84 | $21.06 | $20.80 | $20.93 | $13.89 | 43,641 |
| 2020-02-05 | $20.65 | $20.71 | $20.61 | $20.68 | $13.72 | 39,702 |
| 2020-02-04 | $20.14 | $20.44 | $20.14 | $20.41 | $13.54 | 41,995 |
| 2020-02-03 | $19.37 | $19.78 | $19.37 | $19.64 | $13.03 | 22,554 |
| 2020-01-31 | $20.05 | $20.05 | $19.43 | $19.53 | $12.96 | 95,390 |
| 2020-01-30 | $20.35 | $20.38 | $19.93 | $20.22 | $13.42 | 32,376 |
| 2020-01-29 | $20.51 | $20.69 | $20.51 | $20.65 | $13.70 | 7,728 |
| 2020-01-28 | $20.20 | $20.50 | $20.20 | $20.46 | $13.58 | 5,694 |
| 2020-01-27 | $20.21 | $20.27 | $20.00 | $20.20 | $13.41 | 24,418 |
| 2020-01-24 | $21.43 | $21.47 | $20.97 | $21.02 | $13.95 | 65,752 |
| 2020-01-23 | $21.50 | $21.57 | $21.24 | $21.51 | $14.27 | 29,957 |
| 2020-01-22 | $21.72 | $21.95 | $21.72 | $21.86 | $14.51 | 13,945 |
| 2020-01-21 | $22.00 | $22.00 | $21.63 | $21.67 | $14.38 | 63,981 |
| 2020-01-17 | $22.49 | $22.60 | $22.49 | $22.58 | $14.98 | 21,935 |
| 2020-01-16 | $22.38 | $22.45 | $22.33 | $22.44 | $14.89 | 19,691 |
| 2020-01-15 | $22.45 | $22.45 | $22.32 | $22.36 | $14.84 | 9,988 |
| 2020-01-14 | $22.63 | $22.63 | $22.35 | $22.39 | $14.86 | 12,756 |
| 2020-01-13 | $22.25 | $22.73 | $22.19 | $22.73 | $15.08 | 74,154 |
| 2020-01-10 | $22.10 | $22.10 | $21.90 | $22.08 | $14.65 | 35,263 |
| 2020-01-09 | $21.75 | $21.94 | $21.71 | $21.93 | $14.55 | 31,800 |
| 2020-01-08 | $21.40 | $22.18 | $21.38 | $21.60 | $14.33 | 67,975 |
| 2020-01-07 | $21.29 | $21.53 | $21.29 | $21.53 | $14.29 | 16,960 |
| 2020-01-06 | $21.23 | $21.40 | $21.23 | $21.40 | $14.20 | 14,187 |
| 2020-01-03 | $21.47 | $21.50 | $21.37 | $21.39 | $14.19 | 37,957 |
| 2020-01-02 | $21.28 | $21.64 | $21.28 | $21.63 | $14.35 | 36,633 |
| 2019-12-31 | $21.00 | $21.09 | $20.85 | $21.09 | $14.00 | 22,615 |
| 2019-12-30 | $21.03 | $21.15 | $20.97 | $21.02 | $13.95 | 18,514 |
| 2019-12-27 | $21.19 | $21.20 | $20.98 | $21.00 | $13.94 | 19,188 |
| 2019-12-26 | $22.35 | $22.41 | $22.33 | $22.38 | $13.93 | 34,604 |
| 2019-12-24 | $22.39 | $22.39 | $22.26 | $22.31 | $13.89 | 28,522 |
| 2019-12-23 | $22.37 | $22.39 | $22.24 | $22.28 | $13.87 | 35,084 |
| 2019-12-20 | $22.08 | $22.28 | $21.86 | $22.28 | $13.87 | 19,595 |
| 2019-12-19 | $22.00 | $22.10 | $21.98 | $22.10 | $13.76 | 21,352 |
| 2019-12-18 | $21.91 | $22.10 | $21.73 | $22.02 | $13.71 | 29,860 |
| 2019-12-17 | $21.72 | $21.99 | $21.08 | $21.99 | $13.69 | 17,933 |
| 2019-12-16 | $21.61 | $21.77 | $21.43 | $21.69 | $13.50 | 86,388 |
| 2019-12-13 | $21.53 | $21.79 | $21.44 | $21.46 | $13.36 | 20,803 |
| 2019-12-12 | $21.15 | $21.57 | $21.15 | $21.49 | $13.38 | 40,140 |
| 2019-12-11 | $21.07 | $21.27 | $21.05 | $21.14 | $13.16 | 35,355 |
| 2019-12-10 | $20.87 | $20.95 | $20.87 | $20.87 | $12.99 | 9,704 |
| 2019-12-09 | $20.91 | $20.92 | $20.84 | $20.84 | $12.97 | 6,003 |
| 2019-12-06 | $20.99 | $20.99 | $20.91 | $20.92 | $13.02 | 19,972 |
| 2019-12-05 | $20.67 | $20.73 | $20.61 | $20.73 | $12.91 | 14,291 |
| 2019-12-04 | $20.64 | $20.64 | $20.54 | $20.64 | $12.85 | 8,083 |
| 2019-12-03 | $20.55 | $20.55 | $20.30 | $20.49 | $12.76 | 5,848 |
| 2019-12-02 | $20.58 | $20.68 | $20.51 | $20.60 | $12.83 | 9,808 |
| 2019-11-29 | $20.72 | $20.72 | $20.49 | $20.50 | $12.76 | 3,589 |
| 2019-11-27 | $20.82 | $20.91 | $20.78 | $20.91 | $13.02 | 27,884 |
| 2019-11-26 | $20.74 | $20.91 | $20.74 | $20.87 | $12.99 | 9,829 |
| 2019-11-25 | $20.65 | $20.82 | $20.65 | $20.80 | $12.95 | 38,400 |
| 2019-11-22 | $20.59 | $20.59 | $20.46 | $20.56 | $12.80 | 9,106 |
| 2019-11-21 | $20.59 | $20.62 | $20.50 | $20.57 | $12.81 | 65,093 |
| 2019-11-20 | $20.75 | $20.83 | $20.60 | $20.65 | $12.86 | 18,416 |
| 2019-11-19 | $20.62 | $20.80 | $20.61 | $20.78 | $12.94 | 37,655 |
| 2019-11-18 | $20.55 | $20.63 | $20.55 | $20.58 | $12.81 | 6,827 |
| 2019-11-15 | $20.31 | $20.52 | $20.31 | $20.49 | $12.76 | 11,125 |
| 2019-11-14 | $20.39 | $20.39 | $20.29 | $20.34 | $12.66 | 42,187 |
| 2019-11-13 | $20.49 | $20.50 | $20.24 | $20.42 | $12.71 | 22,090 |
| 2019-11-12 | $20.64 | $20.73 | $20.60 | $20.63 | $12.84 | 41,572 |
| 2019-11-11 | $20.60 | $20.69 | $20.56 | $20.64 | $12.85 | 83,115 |
| 2019-11-08 | $21.00 | $21.06 | $20.98 | $21.01 | $13.08 | 19,651 |
| 2019-11-07 | $20.88 | $21.18 | $20.88 | $21.13 | $13.16 | 58,505 |
| 2019-11-06 | $20.80 | $20.99 | $20.78 | $20.79 | $12.94 | 42,061 |
| 2019-11-05 | $20.72 | $20.83 | $20.69 | $20.77 | $12.93 | 14,761 |
| 2019-11-04 | $20.31 | $20.69 | $20.31 | $20.59 | $12.82 | 34,233 |
| 2019-11-01 | $20.41 | $20.41 | $20.34 | $20.35 | $12.67 | 28,725 |
| 2019-10-31 | $20.09 | $20.09 | $20.05 | $20.08 | $12.50 | 38,251 |
| 2019-10-30 | $20.13 | $20.13 | $19.92 | $20.07 | $12.50 | 29,253 |
| 2019-10-29 | $20.02 | $20.05 | $19.90 | $20.04 | $12.48 | 23,769 |
| 2019-10-28 | $20.16 | $20.20 | $20.08 | $20.17 | $12.56 | 15,054 |
| 2019-10-25 | $19.90 | $19.90 | $19.87 | $19.87 | $12.37 | 237,431 |
| 2019-10-24 | $19.88 | $19.88 | $19.83 | $19.87 | $12.37 | 3,548 |
| 2019-10-23 | $19.76 | $19.85 | $19.76 | $19.84 | $12.35 | 5,844 |
| 2019-10-22 | $19.91 | $19.95 | $19.91 | $19.95 | $12.42 | 3,976 |
| 2019-10-21 | $19.99 | $20.05 | $19.91 | $19.98 | $12.44 | 5,269 |
| 2019-10-18 | $20.02 | $20.03 | $19.86 | $19.89 | $12.38 | 4,758 |
| 2019-10-17 | $19.99 | $20.06 | $19.90 | $20.06 | $12.49 | 19,844 |
| 2019-10-16 | $19.91 | $19.97 | $19.75 | $19.84 | $12.35 | 60,441 |
| 2019-10-15 | $19.77 | $19.92 | $19.77 | $19.88 | $12.38 | 5,813 |
| 2019-10-14 | $19.63 | $19.77 | $19.63 | $19.73 | $12.28 | 12,685 |
| 2019-10-11 | $19.58 | $19.68 | $19.58 | $19.67 | $12.25 | 84,497 |
| 2019-10-10 | $19.14 | $19.31 | $19.10 | $19.27 | $12.00 | 49,324 |
| 2019-10-09 | $19.20 | $19.20 | $19.03 | $19.07 | $11.87 | 32,841 |
| 2019-10-08 | $19.25 | $19.25 | $19.02 | $19.06 | $11.87 | 40,600 |
| 2019-10-07 | $19.24 | $19.31 | $19.15 | $19.18 | $11.94 | 10,084 |
| 2019-10-04 | $19.32 | $19.42 | $19.24 | $19.38 | $12.07 | 17,813 |
| 2019-10-03 | $19.19 | $19.39 | $19.12 | $19.37 | $12.06 | 28,113 |
| 2019-10-02 | $19.18 | $19.18 | $19.15 | $19.15 | $11.92 | 9,110 |
| 2019-10-01 | $19.31 | $19.41 | $19.14 | $19.15 | $11.92 | 13,571 |
| 2019-09-30 | $19.41 | $19.45 | $19.35 | $19.41 | $12.08 | 8,917 |
| 2019-09-27 | $19.55 | $19.55 | $19.27 | $19.34 | $12.04 | 11,492 |
| 2019-09-26 | $19.77 | $19.79 | $19.62 | $19.64 | $12.23 | 9,478 |
| 2019-09-25 | $19.77 | $19.87 | $19.72 | $19.86 | $12.36 | 1,943 |
| 2019-09-24 | $19.94 | $19.95 | $19.87 | $19.87 | $12.37 | 10,143 |
| 2019-09-23 | $19.92 | $20.07 | $19.92 | $20.04 | $12.48 | 4,595 |
| 2019-09-20 | $20.20 | $20.23 | $20.03 | $20.06 | $12.49 | 3,373 |
| 2019-09-19 | $20.25 | $20.34 | $20.25 | $20.25 | $12.61 | 6,534 |
| 2019-09-18 | $20.28 | $20.30 | $20.18 | $20.22 | $12.59 | 7,888 |
| 2019-09-17 | $20.26 | $20.29 | $20.25 | $20.27 | $12.62 | 7,533 |
| 2019-09-16 | $20.53 | $20.53 | $20.46 | $20.46 | $12.74 | 1,572 |
| 2019-09-13 | $20.45 | $21.00 | $20.45 | $20.75 | $12.92 | 16,177 |
| 2019-09-12 | $20.28 | $20.50 | $20.28 | $20.38 | $12.69 | 9,408 |
| 2019-09-11 | $20.11 | $20.32 | $20.11 | $20.28 | $12.63 | 15,548 |
| 2019-09-10 | $20.03 | $20.12 | $20.00 | $20.10 | $12.51 | 19,881 |
| 2019-09-09 | $20.06 | $20.06 | $20.06 | $20.06 | $12.49 | 146 |
| 2019-09-06 | $19.94 | $20.05 | $19.94 | $20.03 | $12.47 | 6,733 |
| 2019-09-05 | $19.70 | $19.94 | $19.70 | $19.90 | $12.39 | 137,257 |
| 2019-09-04 | $19.50 | $19.71 | $19.50 | $19.65 | $12.23 | 38,459 |
| 2019-09-03 | $19.30 | $19.38 | $19.30 | $19.31 | $12.02 | 5,223 |
| 2019-08-30 | $19.45 | $19.49 | $19.33 | $19.33 | $12.03 | 13,975 |
| 2019-08-29 | $19.41 | $19.44 | $19.36 | $19.36 | $12.05 | 3,781 |
| 2019-08-28 | $19.20 | $19.25 | $19.20 | $19.24 | $11.98 | 2,060 |
| 2019-08-27 | $19.44 | $19.49 | $19.22 | $19.29 | $12.01 | 15,929 |
| 2019-08-26 | $19.24 | $19.40 | $19.24 | $19.31 | $12.02 | 3,126 |
| 2019-08-23 | $19.48 | $19.55 | $19.12 | $19.21 | $11.96 | 6,004 |
| 2019-08-22 | $19.66 | $19.68 | $19.50 | $19.52 | $12.15 | 20,895 |
| 2019-08-21 | $19.65 | $19.72 | $19.62 | $19.72 | $12.28 | 11,869 |
| 2019-08-20 | $19.51 | $19.53 | $19.40 | $19.43 | $12.10 | 9,550 |
| 2019-08-19 | $19.29 | $19.45 | $19.28 | $19.39 | $12.07 | 13,405 |
| 2019-08-16 | $18.93 | $19.07 | $18.93 | $19.00 | $11.83 | 15,836 |
| 2019-08-15 | $18.90 | $19.25 | $18.71 | $18.74 | $11.67 | 15,436 |
| 2019-08-14 | $18.50 | $18.65 | $18.50 | $18.61 | $11.59 | 33,956 |
| 2019-08-13 | $18.66 | $19.08 | $18.66 | $18.87 | $11.75 | 6,513 |
| 2019-08-12 | $18.70 | $18.71 | $18.63 | $18.64 | $11.60 | 6,966 |
| 2019-08-09 | $18.95 | $18.96 | $18.83 | $18.92 | $11.78 | 4,063 |
| 2019-08-08 | $19.06 | $19.11 | $19.06 | $19.08 | $11.88 | 2,423 |
| 2019-08-07 | $18.68 | $18.95 | $18.20 | $18.92 | $11.78 | 6,992 |
| 2019-08-06 | $19.15 | $19.15 | $18.85 | $18.89 | $11.76 | 18,970 |
| 2019-08-05 | $18.95 | $19.05 | $18.72 | $18.83 | $11.72 | 15,183 |
| 2019-08-02 | $19.44 | $19.65 | $19.18 | $19.56 | $12.18 | 7,937 |
| 2019-08-01 | $20.19 | $20.29 | $19.76 | $19.76 | $12.30 | 16,974 |
| 2019-07-31 | $20.25 | $20.27 | $20.02 | $20.18 | $12.56 | 11,677 |
| 2019-07-30 | $20.40 | $20.40 | $20.32 | $20.32 | $12.65 | 7,260 |
| 2019-07-29 | $20.42 | $20.52 | $20.40 | $20.43 | $12.72 | 19,461 |
| 2019-07-26 | $20.43 | $20.53 | $20.43 | $20.48 | $12.75 | 3,532 |
| 2019-07-25 | $20.45 | $20.48 | $20.45 | $20.45 | $12.73 | 1,176 |
| 2019-07-24 | $20.47 | $20.57 | $20.47 | $20.55 | $12.79 | 4,511 |
| 2019-07-23 | $20.39 | $20.45 | $20.35 | $20.45 | $12.73 | 1,385 |
| 2019-07-22 | $20.48 | $20.48 | $20.36 | $20.36 | $12.68 | 5,017 |
| 2019-07-19 | $20.58 | $20.66 | $20.50 | $20.52 | $12.78 | 8,313 |
| 2019-07-18 | $20.49 | $20.51 | $20.38 | $20.47 | $12.74 | 10,078 |
| 2019-07-17 | $20.55 | $20.58 | $20.50 | $20.50 | $12.76 | 6,461 |
| 2019-07-16 | $20.63 | $20.63 | $20.52 | $20.57 | $12.81 | 5,620 |
| 2019-07-15 | $20.54 | $20.58 | $20.42 | $20.54 | $12.79 | 4,018 |
| 2019-07-12 | $20.40 | $20.46 | $20.35 | $20.44 | $12.73 | 2,961 |
| 2019-07-11 | $20.43 | $20.45 | $20.35 | $20.40 | $12.70 | 5,224 |
| 2019-07-10 | $20.14 | $20.50 | $20.14 | $20.43 | $12.72 | 15,505 |
| 2019-07-09 | $20.26 | $20.35 | $20.26 | $20.34 | $12.66 | 10,893 |
| 2019-07-08 | $20.36 | $20.40 | $20.36 | $20.36 | $12.68 | 4,624 |
| 2019-07-05 | $20.66 | $20.80 | $20.55 | $20.55 | $12.79 | 12,941 |
| 2019-07-03 | $20.47 | $20.63 | $20.46 | $20.62 | $12.84 | 4,607 |
| 2019-07-02 | $20.57 | $20.65 | $20.52 | $20.53 | $12.78 | 9,059 |
| 2019-07-01 | $20.75 | $20.78 | $20.48 | $20.56 | $12.80 | 15,308 |
| 2019-06-28 | $20.30 | $20.30 | $20.24 | $20.24 | $12.60 | 6,347 |
| 2019-06-27 | $20.31 | $20.35 | $20.23 | $20.26 | $12.61 | 9,156 |
| 2019-06-26 | $19.95 | $20.17 | $19.95 | $20.09 | $12.51 | 27,025 |
| 2019-06-25 | $20.08 | $20.10 | $19.83 | $19.89 | $12.38 | 36,750 |
| 2019-06-24 | $20.05 | $20.23 | $20.05 | $20.18 | $12.56 | 12,221 |
| 2019-06-21 | $20.00 | $20.15 | $20.00 | $20.10 | $12.51 | 11,872 |
| 2019-06-20 | $20.03 | $20.55 | $19.96 | $20.15 | $12.54 | 48,263 |
| 2019-06-19 | $19.58 | $19.67 | $19.49 | $19.66 | $12.24 | 8,543 |
| 2019-06-18 | $19.20 | $19.44 | $19.20 | $19.41 | $12.08 | 10,533 |
| 2019-06-17 | $18.85 | $19.00 | $18.85 | $18.93 | $11.79 | 17,246 |
| 2019-06-14 | $18.89 | $18.96 | $18.84 | $18.84 | $11.73 | 16,612 |
| 2019-06-13 | $18.97 | $19.08 | $18.95 | $19.05 | $11.86 | 25,530 |
| 2019-06-12 | $18.99 | $19.01 | $18.89 | $18.90 | $11.77 | 16,184 |
| 2019-06-11 | $19.30 | $19.30 | $19.05 | $19.18 | $11.94 | 51,345 |
| 2019-06-10 | $18.90 | $18.96 | $18.86 | $18.91 | $11.77 | 12,676 |
| 2019-06-07 | $18.64 | $18.84 | $18.64 | $18.70 | $11.64 | 11,912 |
| 2019-06-06 | $18.51 | $18.58 | $18.50 | $18.56 | $11.56 | 6,745 |
| 2019-06-05 | $18.78 | $18.78 | $18.50 | $18.56 | $11.56 | 5,913 |
| 2019-06-04 | $18.49 | $18.73 | $18.49 | $18.73 | $11.66 | 10,510 |
| 2019-06-03 | $18.66 | $18.75 | $18.66 | $18.71 | $11.65 | 11,493 |
| 2019-05-31 | $18.46 | $18.68 | $18.46 | $18.68 | $11.63 | 9,029 |
| 2019-05-30 | $18.66 | $18.74 | $18.64 | $18.74 | $11.67 | 11,637 |
| 2019-05-29 | $18.59 | $18.67 | $18.59 | $18.67 | $11.62 | 18,849 |
| 2019-05-28 | $18.59 | $18.79 | $18.57 | $18.57 | $11.56 | 11,799 |
| 2019-05-24 | $18.59 | $18.67 | $18.54 | $18.58 | $11.57 | 4,268 |
| 2019-05-23 | $18.64 | $18.64 | $18.52 | $18.62 | $11.59 | 8,086 |
| 2019-05-22 | $18.85 | $18.90 | $18.79 | $18.84 | $11.73 | 14,342 |
| 2019-05-21 | $19.13 | $19.19 | $18.93 | $18.95 | $11.80 | 49,649 |
| 2019-05-20 | $19.25 | $19.31 | $19.05 | $19.07 | $11.87 | 19,927 |
| 2019-05-17 | $19.28 | $19.47 | $19.26 | $19.45 | $12.11 | 48,292 |
| 2019-05-16 | $19.74 | $19.82 | $19.70 | $19.70 | $12.26 | 14,833 |
| 2019-05-15 | $19.54 | $19.70 | $19.54 | $19.63 | $12.22 | 9,773 |
| 2019-05-14 | $19.62 | $19.70 | $19.55 | $19.60 | $12.20 | 48,504 |
| 2019-05-13 | $19.75 | $19.75 | $19.31 | $19.43 | $12.10 | 12,733 |
| 2019-05-10 | $19.99 | $20.03 | $19.73 | $19.98 | $12.44 | 9,819 |
| 2019-05-09 | $19.84 | $20.03 | $19.64 | $20.03 | $12.47 | 26,958 |
| 2019-05-08 | $20.42 | $20.42 | $20.18 | $20.21 | $12.58 | 16,860 |
| 2019-05-07 | $20.78 | $20.78 | $20.36 | $20.37 | $12.68 | 56,355 |
| 2019-05-06 | $20.96 | $21.13 | $20.77 | $21.13 | $13.16 | 15,738 |
| 2019-05-03 | $21.51 | $21.58 | $21.50 | $21.51 | $13.39 | 13,392 |
| 2019-05-02 | $21.30 | $21.35 | $21.15 | $21.21 | $13.20 | 20,665 |
| 2019-05-01 | $21.20 | $21.40 | $21.20 | $21.20 | $13.20 | 18,145 |
| 2019-04-30 | $21.35 | $21.35 | $21.11 | $21.18 | $13.19 | 8,848 |
| 2019-04-29 | $21.25 | $21.30 | $21.25 | $21.26 | $13.24 | 12,296 |
| 2019-04-26 | $21.28 | $21.32 | $21.21 | $21.22 | $13.21 | 43,793 |
| 2019-04-25 | $21.35 | $21.37 | $21.27 | $21.29 | $13.25 | 23,227 |
| 2019-04-24 | $21.62 | $21.62 | $21.50 | $21.56 | $13.42 | 88,810 |
| 2019-04-23 | $21.54 | $21.64 | $21.54 | $21.64 | $13.47 | 6,238 |
| 2019-04-22 | $21.44 | $21.60 | $21.34 | $21.60 | $13.45 | 17,783 |
| 2019-04-18 | $21.58 | $21.58 | $21.49 | $21.55 | $13.42 | 2,841 |
| 2019-04-17 | $21.45 | $21.57 | $21.42 | $21.55 | $13.42 | 57,298 |
| 2019-04-16 | $21.38 | $21.41 | $21.27 | $21.36 | $13.30 | 36,299 |
| 2019-04-15 | $21.12 | $21.23 | $21.06 | $21.16 | $13.17 | 37,404 |
| 2019-04-12 | $21.28 | $21.35 | $21.26 | $21.26 | $13.24 | 20,985 |
| 2019-04-11 | $21.07 | $21.14 | $21.03 | $21.04 | $13.10 | 11,877 |
| 2019-04-10 | $21.43 | $21.43 | $21.26 | $21.29 | $13.25 | 9,702 |
| 2019-04-09 | $21.30 | $21.34 | $21.28 | $21.32 | $13.27 | 30,384 |
| 2019-04-08 | $21.21 | $21.38 | $21.16 | $21.36 | $13.30 | 33,234 |
| 2019-04-05 | $21.23 | $21.30 | $21.23 | $21.26 | $13.24 | 38,283 |
| 2019-04-04 | $20.82 | $21.12 | $20.82 | $21.10 | $13.14 | 30,691 |
| 2019-04-03 | $20.84 | $20.98 | $20.84 | $20.85 | $12.98 | 15,746 |
| 2019-04-02 | $20.75 | $20.75 | $20.67 | $20.70 | $12.89 | 11,327 |
| 2019-04-01 | $20.80 | $20.80 | $20.57 | $20.75 | $12.92 | 53,177 |
| 2019-03-29 | $20.14 | $20.38 | $20.14 | $20.38 | $12.69 | 45,049 |
| 2019-03-28 | $20.10 | $20.10 | $19.94 | $19.97 | $12.43 | 14,825 |
| 2019-03-27 | $20.00 | $20.00 | $19.89 | $19.92 | $12.40 | 8,647 |
| 2019-03-26 | $20.09 | $20.09 | $19.93 | $20.01 | $12.46 | 15,709 |
| 2019-03-25 | $19.90 | $20.02 | $19.85 | $19.99 | $12.45 | 15,636 |
| 2019-03-22 | $20.30 | $20.30 | $19.97 | $19.97 | $12.43 | 35,502 |
| 2019-03-21 | $20.31 | $20.38 | $20.25 | $20.38 | $12.69 | 24,622 |
| 2019-03-20 | $20.33 | $20.54 | $20.26 | $20.44 | $12.73 | 27,249 |
| 2019-03-19 | $20.44 | $20.50 | $20.41 | $20.44 | $12.73 | 35,169 |
| 2019-03-18 | $20.26 | $20.45 | $20.26 | $20.30 | $12.64 | 19,436 |
| 2019-03-15 | $20.01 | $20.12 | $20.01 | $20.07 | $12.50 | 27,182 |
| 2019-03-14 | $20.05 | $20.05 | $19.88 | $19.95 | $12.42 | 6,979 |
| 2019-03-13 | $20.08 | $20.08 | $19.97 | $19.99 | $12.45 | 18,435 |
| 2019-03-12 | $20.13 | $20.15 | $20.00 | $20.05 | $12.48 | 41,043 |
| 2019-03-11 | $19.58 | $19.95 | $19.58 | $19.93 | $12.41 | 60,282 |
| 2019-03-08 | $19.64 | $19.71 | $19.35 | $19.48 | $12.13 | 98,713 |
| 2019-03-07 | $20.29 | $20.29 | $20.00 | $20.03 | $12.47 | 15,738 |
| 2019-03-06 | $20.65 | $20.65 | $20.40 | $20.46 | $12.74 | 24,326 |
| 2019-03-05 | $20.35 | $20.57 | $20.35 | $20.51 | $12.77 | 40,927 |
| 2019-03-04 | $20.24 | $20.34 | $20.17 | $20.34 | $12.66 | 79,151 |
| 2019-03-01 | $19.94 | $20.14 | $19.91 | $20.10 | $12.51 | 81,099 |
| 2019-02-28 | $19.70 | $19.82 | $19.68 | $19.79 | $12.32 | 56,881 |
| 2019-02-27 | $19.68 | $19.84 | $19.68 | $19.84 | $12.35 | 58,503 |
| 2019-02-26 | $19.85 | $19.90 | $19.67 | $19.90 | $12.39 | 84,094 |
| 2019-02-25 | $19.75 | $19.90 | $19.75 | $19.87 | $12.37 | 143,061 |
| 2019-02-22 | $19.17 | $19.45 | $19.17 | $19.45 | $12.11 | 83,313 |
| 2019-02-21 | $19.03 | $19.10 | $19.01 | $19.09 | $11.88 | 67,133 |
| 2019-02-20 | $18.77 | $19.10 | $18.77 | $19.04 | $11.85 | 108,339 |
| 2019-02-19 | $18.66 | $18.89 | $18.66 | $18.80 | $11.70 | 78,611 |
| 2019-02-15 | $18.79 | $18.81 | $18.72 | $18.79 | $11.70 | 105,118 |
| 2019-02-14 | $18.90 | $18.90 | $18.75 | $18.84 | $11.73 | 264,233 |
| 2019-02-13 | $18.90 | $19.11 | $18.89 | $18.96 | $11.80 | 28,473 |
| 2019-02-12 | $18.84 | $18.91 | $18.84 | $18.84 | $11.73 | 62,367 |
| 2019-02-11 | $18.67 | $18.76 | $18.65 | $18.76 | $11.68 | 53,178 |
| 2019-02-08 | $18.60 | $18.60 | $18.43 | $18.55 | $11.55 | 31,653 |
| 2019-02-07 | $18.54 | $18.67 | $18.40 | $18.60 | $11.58 | 57,305 |
| 2019-02-06 | $19.52 | $19.52 | $18.67 | $18.68 | $11.63 | 108,360 |
| 2019-02-05 | $19.31 | $19.76 | $19.31 | $19.65 | $12.23 | 182,011 |
| 2019-02-04 | $19.15 | $19.39 | $19.15 | $19.37 | $12.06 | 138,968 |
| 2019-02-01 | $19.39 | $19.51 | $19.13 | $19.20 | $11.95 | 190,203 |
| 2019-01-31 | $19.04 | $19.31 | $19.04 | $19.28 | $12.00 | 102,225 |
| 2019-01-30 | $18.75 | $19.10 | $18.75 | $19.04 | $11.85 | 161,698 |
| 2019-01-29 | $18.70 | $18.83 | $18.70 | $18.76 | $11.68 | 72,281 |
| 2019-01-28 | $18.79 | $18.79 | $18.56 | $18.74 | $11.67 | 56,702 |
| 2019-01-25 | $18.73 | $18.89 | $18.72 | $18.86 | $11.74 | 86,919 |
| 2019-01-24 | $18.33 | $18.53 | $18.30 | $18.47 | $11.50 | 30,953 |
| 2019-01-23 | $18.13 | $18.35 | $18.13 | $18.24 | $11.36 | 51,656 |
| 2019-01-22 | $18.35 | $18.35 | $18.06 | $18.15 | $11.30 | 43,695 |
| 2019-01-18 | $18.31 | $18.49 | $18.31 | $18.42 | $11.47 | 36,138 |
| 2019-01-17 | $17.90 | $18.33 | $17.90 | $18.18 | $11.32 | 64,239 |
| 2019-01-16 | $17.97 | $18.18 | $17.97 | $18.07 | $11.25 | 56,549 |
| 2019-01-15 | $17.72 | $17.95 | $17.72 | $17.81 | $11.09 | 51,217 |
| 2019-01-14 | $17.46 | $17.72 | $17.45 | $17.62 | $10.97 | 87,869 |
| 2019-01-11 | $17.67 | $17.93 | $17.65 | $17.72 | $11.03 | 57,174 |
| 2019-01-10 | $17.71 | $17.83 | $17.66 | $17.70 | $11.02 | 97,055 |
| 2019-01-09 | $17.63 | $17.85 | $17.29 | $17.69 | $11.01 | 55,148 |
| 2019-01-08 | $17.34 | $17.49 | $17.27 | $17.39 | $10.83 | 49,600 |
| 2019-01-07 | $17.05 | $17.41 | $17.00 | $17.22 | $10.72 | 50,032 |
| 2019-01-04 | $16.51 | $17.03 | $16.51 | $16.97 | $10.57 | 180,383 |
| 2019-01-03 | $16.60 | $16.63 | $16.47 | $16.51 | $10.28 | 8,372 |
| 2019-01-02 | $16.64 | $16.84 | $16.64 | $16.71 | $10.40 | 2,461 |
| 2018-12-31 | $16.77 | $17.00 | $16.75 | $16.89 | $10.52 | 53,957 |
| 2018-12-28 | $16.70 | $16.91 | $16.64 | $16.87 | $10.50 | 37,116 |
| 2018-12-27 | $16.47 | $16.75 | $16.47 | $16.75 | $10.43 | 71,840 |
| 2018-12-26 | $16.59 | $16.85 | $16.47 | $16.84 | $10.48 | 31,066 |
| 2018-12-24 | $16.45 | $16.62 | $16.45 | $16.45 | $10.24 | 18,711 |
| 2018-12-21 | $16.52 | $16.77 | $16.50 | $16.60 | $10.33 | 43,781 |
| 2018-12-20 | $16.80 | $16.90 | $16.51 | $16.51 | $10.28 | 66,865 |
| 2018-12-19 | $17.73 | $17.73 | $17.25 | $17.34 | $10.45 | 17,255 |
| 2018-12-18 | $17.73 | $17.76 | $17.36 | $17.73 | $10.69 | 17,271 |
| 2018-12-17 | $17.87 | $17.91 | $17.65 | $17.70 | $10.67 | 25,867 |
| 2018-12-14 | $18.11 | $18.12 | $17.93 | $17.93 | $10.81 | 78,919 |
| 2018-12-13 | $18.27 | $18.39 | $18.26 | $18.26 | $11.01 | 20,085 |
| 2018-12-12 | $18.25 | $18.38 | $18.18 | $18.20 | $10.97 | 22,755 |
| 2018-12-11 | $17.97 | $18.05 | $17.85 | $17.90 | $10.79 | 11,196 |
| 2018-12-10 | $17.75 | $17.89 | $17.75 | $17.79 | $10.72 | 13,986 |
| 2018-12-07 | $18.00 | $18.15 | $17.82 | $17.88 | $10.78 | 8,915 |
| 2018-12-06 | $17.95 | $18.11 | $17.87 | $18.11 | $10.92 | 27,517 |
| 2018-12-04 | $18.50 | $18.60 | $18.32 | $18.40 | $11.09 | 61,788 |
| 2018-12-03 | $18.49 | $18.52 | $18.44 | $18.50 | $11.15 | 29,436 |
| 2018-11-30 | $18.02 | $18.13 | $17.99 | $18.06 | $10.89 | 17,042 |
| 2018-11-29 | $18.09 | $18.10 | $17.95 | $18.01 | $10.86 | 23,352 |
| 2018-11-28 | $17.95 | $18.20 | $17.92 | $18.20 | $10.97 | 38,547 |
| 2018-11-27 | $17.78 | $17.91 | $17.64 | $17.89 | $10.79 | 16,609 |
| 2018-11-26 | $17.85 | $17.95 | $17.59 | $17.95 | $10.82 | 15,864 |
| 2018-11-23 | $17.59 | $17.67 | $17.59 | $17.67 | $10.65 | 1,910 |
| 2018-11-21 | $17.66 | $17.82 | $17.66 | $17.82 | $10.74 | 4,398 |
| 2018-11-20 | $17.51 | $17.53 | $17.33 | $17.44 | $10.51 | 13,244 |
| 2018-11-19 | $17.91 | $17.91 | $17.73 | $17.80 | $10.73 | 30,270 |
| 2018-11-16 | $17.80 | $18.01 | $17.75 | $17.96 | $10.83 | 16,203 |
| 2018-11-15 | $17.62 | $17.97 | $17.58 | $17.89 | $10.79 | 70,128 |
| 2018-11-14 | $17.76 | $18.01 | $17.58 | $17.62 | $10.62 | 18,501 |
| 2018-11-13 | $17.59 | $17.76 | $17.52 | $17.54 | $10.57 | 5,001 |
| 2018-11-12 | $17.43 | $17.43 | $17.19 | $17.42 | $10.50 | 31,628 |
| 2018-11-09 | $17.47 | $17.47 | $17.30 | $17.44 | $10.51 | 5,938 |
| 2018-11-08 | $17.91 | $17.95 | $17.74 | $17.80 | $10.73 | 8,395 |
| 2018-11-07 | $18.01 | $18.14 | $17.93 | $18.14 | $10.94 | 11,047 |
| 2018-11-06 | $17.62 | $17.83 | $17.62 | $17.83 | $10.75 | 4,671 |
| 2018-11-05 | $17.74 | $17.79 | $17.69 | $17.71 | $10.68 | 68,571 |
| 2018-11-02 | $17.89 | $17.94 | $17.58 | $17.79 | $10.72 | 64,368 |
| 2018-11-01 | $17.31 | $17.62 | $17.23 | $17.50 | $10.55 | 58,304 |
| 2018-10-31 | $16.88 | $17.05 | $16.88 | $16.98 | $10.24 | 21,711 |
| 2018-10-30 | $16.67 | $16.78 | $16.65 | $16.71 | $10.07 | 116,295 |
| 2018-10-29 | $17.09 | $17.09 | $16.57 | $16.63 | $10.03 | 23,805 |
| 2018-10-26 | $16.91 | $17.08 | $16.85 | $17.03 | $10.27 | 15,540 |
| 2018-10-25 | $17.30 | $17.39 | $17.21 | $17.22 | $10.38 | 61,986 |
| 2018-10-24 | $17.63 | $17.63 | $17.28 | $17.28 | $10.42 | 33,040 |
| 2018-10-23 | $17.47 | $17.72 | $17.40 | $17.72 | $10.68 | 13,899 |
| 2018-10-22 | $17.89 | $18.10 | $17.88 | $17.95 | $10.82 | 25,472 |
| 2018-10-19 | $17.57 | $17.77 | $17.55 | $17.67 | $10.65 | 20,410 |
| 2018-10-18 | $17.60 | $17.66 | $17.26 | $17.44 | $10.51 | 30,559 |
| 2018-10-17 | $17.87 | $17.90 | $17.76 | $17.76 | $10.71 | 40,621 |
| 2018-10-16 | $17.89 | $18.08 | $17.89 | $18.08 | $10.90 | 11,341 |
| 2018-10-15 | $17.83 | $17.87 | $17.67 | $17.77 | $10.71 | 7,864 |
| 2018-10-12 | $18.08 | $18.08 | $17.90 | $18.07 | $10.89 | 63,811 |
| 2018-10-11 | $17.62 | $17.85 | $17.41 | $17.74 | $10.69 | 69,823 |
| 2018-10-10 | $18.33 | $18.33 | $17.85 | $17.86 | $10.77 | 42,355 |
| 2018-10-09 | $18.24 | $18.46 | $18.24 | $18.33 | $11.05 | 9,723 |
| 2018-10-08 | $18.50 | $18.53 | $18.30 | $18.44 | $11.12 | 16,488 |
| 2018-10-05 | $18.78 | $18.90 | $18.59 | $18.75 | $11.30 | 37,028 |
| 2018-10-04 | $19.05 | $19.05 | $18.67 | $18.74 | $11.30 | 12,386 |
| 2018-10-03 | $19.37 | $19.37 | $19.21 | $19.21 | $11.58 | 3,590 |
| 2018-10-02 | $19.51 | $19.52 | $19.29 | $19.37 | $11.68 | 3,708 |
| 2018-10-01 | $19.68 | $19.68 | $19.48 | $19.58 | $11.80 | 54,750 |
| 2018-09-28 | $19.58 | $19.63 | $19.51 | $19.60 | $11.82 | 26,452 |
| 2018-09-27 | $19.65 | $19.68 | $19.57 | $19.68 | $11.86 | 14,373 |
| 2018-09-26 | $19.52 | $19.72 | $19.52 | $19.61 | $11.82 | 21,171 |
| 2018-09-25 | $19.44 | $19.57 | $19.44 | $19.52 | $11.77 | 22,012 |
| 2018-09-24 | $19.50 | $19.51 | $19.36 | $19.40 | $11.70 | 47,829 |
| 2018-09-21 | $19.73 | $19.77 | $19.65 | $19.68 | $11.86 | 30,627 |
| 2018-09-20 | $19.42 | $19.59 | $19.42 | $19.44 | $11.72 | 36,737 |
| 2018-09-19 | $19.25 | $19.51 | $19.25 | $19.29 | $11.63 | 18,171 |
| 2018-09-18 | $19.08 | $19.24 | $19.04 | $19.10 | $11.51 | 60,126 |
| 2018-09-17 | $19.11 | $19.11 | $18.88 | $19.02 | $11.47 | 44,369 |
| 2018-09-14 | $19.13 | $19.24 | $19.01 | $19.04 | $11.48 | 22,518 |
| 2018-09-13 | $19.04 | $19.30 | $19.04 | $19.12 | $11.53 | 50,334 |
| 2018-09-12 | $18.61 | $18.91 | $18.61 | $18.85 | $11.36 | 60,154 |
| 2018-09-11 | $18.75 | $18.78 | $18.60 | $18.71 | $11.28 | 199,169 |
| 2018-09-10 | $19.11 | $19.11 | $18.90 | $18.96 | $11.43 | 12,252 |
| 2018-09-07 | $18.97 | $19.25 | $18.71 | $19.20 | $11.57 | 19,508 |
| 2018-09-06 | $19.55 | $19.60 | $19.14 | $19.20 | $11.57 | 19,221 |
| 2018-09-05 | $19.60 | $19.62 | $19.50 | $19.53 | $11.77 | 16,189 |
| 2018-09-04 | $19.75 | $19.75 | $19.67 | $19.69 | $11.87 | 22,073 |
| 2018-08-31 | $19.87 | $19.92 | $19.82 | $19.84 | $11.96 | 7,353 |
| 2018-08-30 | $19.97 | $20.12 | $19.86 | $19.86 | $11.97 | 52,292 |
| 2018-08-29 | $20.20 | $20.24 | $20.13 | $20.21 | $12.18 | 14,118 |
| 2018-08-28 | $20.25 | $20.46 | $20.15 | $20.15 | $12.15 | 15,743 |
| 2018-08-27 | $20.00 | $20.21 | $20.00 | $20.17 | $12.16 | 24,500 |
| 2018-08-24 | $20.00 | $20.00 | $19.85 | $19.90 | $12.00 | 12,864 |
| 2018-08-23 | $19.84 | $19.95 | $19.81 | $19.94 | $12.02 | 18,914 |
| 2018-08-22 | $19.99 | $20.00 | $19.93 | $19.96 | $12.03 | 5,493 |
| 2018-08-21 | $19.68 | $20.00 | $19.68 | $20.00 | $12.06 | 6,564 |
| 2018-08-20 | $19.50 | $19.66 | $19.42 | $19.61 | $11.82 | 32,563 |
| 2018-08-17 | $19.32 | $19.64 | $19.15 | $19.57 | $11.80 | 15,767 |
| 2018-08-16 | $19.43 | $19.73 | $19.40 | $19.62 | $11.83 | 17,126 |
| 2018-08-15 | $19.37 | $19.37 | $19.16 | $19.35 | $11.67 | 18,497 |
| 2018-08-14 | $20.00 | $20.01 | $19.94 | $19.94 | $12.02 | 4,681 |
| 2018-08-13 | $20.02 | $20.08 | $20.02 | $20.03 | $12.08 | 8,934 |
| 2018-08-10 | $20.38 | $20.41 | $20.19 | $20.20 | $12.18 | 5,932 |
| 2018-08-09 | $20.28 | $20.59 | $20.26 | $20.56 | $12.39 | 4,198 |
| 2018-08-08 | $20.16 | $20.16 | $20.05 | $20.10 | $12.12 | 4,645 |
| 2018-08-07 | $20.04 | $20.27 | $20.04 | $20.22 | $12.19 | 6,403 |
| 2018-08-06 | $20.07 | $20.15 | $19.35 | $19.91 | $12.00 | 14,531 |
| 2018-08-03 | $20.14 | $20.21 | $20.14 | $20.19 | $12.17 | 11,944 |
| 2018-08-02 | $20.08 | $20.17 | $20.00 | $20.13 | $12.14 | 12,702 |
| 2018-08-01 | $20.43 | $20.50 | $20.30 | $20.38 | $12.29 | 9,752 |
| 2018-07-31 | $20.87 | $20.87 | $20.59 | $20.59 | $12.41 | 2,774 |
| 2018-07-30 | $20.70 | $20.90 | $20.63 | $20.90 | $12.60 | 22,698 |
| 2018-07-27 | $20.65 | $20.73 | $20.63 | $20.71 | $12.49 | 12,431 |
| 2018-07-26 | $20.86 | $20.86 | $20.49 | $20.49 | $12.35 | 4,860 |
| 2018-07-25 | $20.86 | $21.10 | $20.83 | $21.10 | $12.72 | 11,454 |
| 2018-07-24 | $20.63 | $20.94 | $20.63 | $20.90 | $12.60 | 22,926 |
| 2018-07-23 | $20.42 | $20.44 | $20.38 | $20.41 | $12.30 | 10,775 |
| 2018-07-20 | $20.30 | $20.52 | $20.30 | $20.46 | $12.33 | 26,008 |
| 2018-07-19 | $20.14 | $20.25 | $20.14 | $20.25 | $12.21 | 5,710 |
| 2018-07-18 | $20.33 | $20.38 | $20.22 | $20.38 | $12.29 | 5,811 |
| 2018-07-17 | $20.35 | $20.50 | $20.35 | $20.49 | $12.35 | 6,945 |
| 2018-07-16 | $20.67 | $20.67 | $20.45 | $20.51 | $12.36 | 6,269 |
| 2018-07-13 | $20.57 | $20.77 | $20.57 | $20.63 | $12.44 | 7,438 |
| 2018-07-12 | $20.68 | $20.78 | $20.68 | $20.74 | $12.50 | 13,740 |
| 2018-07-11 | $20.43 | $20.51 | $20.38 | $20.49 | $12.35 | 12,512 |
| 2018-07-10 | $20.91 | $20.91 | $20.69 | $20.73 | $12.50 | 24,145 |
| 2018-07-09 | $20.73 | $20.87 | $20.54 | $20.87 | $12.58 | 32,027 |
| 2018-07-06 | $20.11 | $20.48 | $20.11 | $20.48 | $12.35 | 12,606 |
| 2018-07-05 | $20.42 | $20.42 | $20.17 | $20.20 | $12.18 | 26,656 |
| 2018-07-03 | $20.51 | $20.51 | $20.40 | $20.46 | $12.33 | 18,655 |
| 2018-07-02 | $20.26 | $20.45 | $20.01 | $20.35 | $12.27 | 37,074 |
| 2018-06-29 | $20.64 | $20.90 | $20.64 | $20.90 | $12.60 | 19,751 |
| 2018-06-28 | $20.24 | $20.39 | $20.22 | $20.39 | $12.29 | 21,788 |
| 2018-06-27 | $20.71 | $20.71 | $20.36 | $20.36 | $12.27 | 44,140 |
| 2018-06-26 | $20.81 | $20.92 | $20.80 | $20.90 | $12.60 | 29,150 |
| 2018-06-25 | $21.03 | $21.07 | $20.68 | $20.81 | $12.55 | 51,563 |
| 2018-06-22 | $21.35 | $21.40 | $21.19 | $21.28 | $12.83 | 21,320 |
| 2018-06-21 | $21.39 | $21.39 | $21.07 | $21.14 | $12.74 | 20,396 |
| 2018-06-20 | $21.55 | $21.55 | $21.34 | $21.45 | $12.93 | 20,922 |
| 2018-06-19 | $21.40 | $21.54 | $21.39 | $21.44 | $12.93 | 14,298 |
| 2018-06-18 | $21.61 | $21.81 | $21.56 | $21.79 | $13.14 | 28,830 |
| 2018-06-15 | $21.97 | $21.97 | $21.76 | $21.93 | $13.22 | 17,973 |
| 2018-06-14 | $22.29 | $22.34 | $22.04 | $22.13 | $13.34 | 17,574 |
| 2018-06-13 | $22.20 | $22.43 | $22.20 | $22.37 | $13.49 | 9,726 |
| 2018-06-12 | $22.47 | $22.66 | $22.47 | $22.47 | $13.55 | 12,032 |
| 2018-06-11 | $22.62 | $22.66 | $22.52 | $22.55 | $13.59 | 17,400 |
| 2018-06-08 | $22.52 | $22.75 | $22.52 | $22.66 | $13.66 | 112,781 |
| 2018-06-07 | $22.86 | $22.86 | $22.72 | $22.78 | $13.73 | 8,334 |
| 2018-06-06 | $22.73 | $22.83 | $22.62 | $22.83 | $13.76 | 10,762 |
| 2018-06-05 | $22.57 | $22.66 | $22.52 | $22.62 | $13.64 | 9,433 |
| 2018-06-04 | $22.41 | $22.55 | $22.41 | $22.55 | $13.59 | 22,473 |
| 2018-06-01 | $22.24 | $22.29 | $22.19 | $22.28 | $13.43 | 9,994 |
| 2018-05-31 | $22.25 | $22.25 | $22.07 | $22.07 | $13.31 | 12,945 |
| 2018-05-30 | $21.93 | $22.16 | $21.93 | $22.16 | $13.36 | 10,286 |
| 2018-05-29 | $22.18 | $22.18 | $21.98 | $22.00 | $13.26 | 33,010 |
| 2018-05-25 | $22.23 | $22.28 | $22.16 | $22.28 | $13.43 | 25,354 |
| 2018-05-24 | $22.29 | $22.31 | $22.00 | $22.31 | $13.45 | 50,627 |
| 2018-05-23 | $22.15 | $22.27 | $22.05 | $22.21 | $13.39 | 14,186 |
| 2018-05-22 | $22.18 | $22.41 | $22.18 | $22.28 | $13.43 | 32,127 |
| 2018-05-21 | $22.22 | $22.22 | $22.10 | $22.17 | $13.37 | 22,265 |
| 2018-05-18 | $21.95 | $22.06 | $21.95 | $22.01 | $13.27 | 10,951 |
| 2018-05-17 | $22.06 | $22.06 | $21.87 | $21.87 | $13.18 | 11,917 |
| 2018-05-16 | $22.05 | $22.23 | $22.01 | $22.22 | $13.40 | 16,592 |
| 2018-05-15 | $22.05 | $22.05 | $21.83 | $21.90 | $13.20 | 24,189 |
| 2018-05-14 | $21.95 | $22.14 | $21.95 | $22.12 | $13.34 | 32,026 |
| 2018-05-11 | $21.79 | $21.86 | $21.72 | $21.78 | $13.13 | 21,711 |
| 2018-05-10 | $21.60 | $21.73 | $21.60 | $21.73 | $13.10 | 36,973 |
| 2018-05-09 | $21.45 | $21.55 | $21.45 | $21.53 | $12.98 | 24,156 |
| 2018-05-08 | $21.28 | $21.43 | $21.24 | $21.43 | $12.92 | 35,635 |
| 2018-05-07 | $21.19 | $21.19 | $21.01 | $21.15 | $12.75 | 30,905 |
| 2018-05-04 | $21.09 | $21.25 | $21.01 | $21.23 | $12.80 | 24,852 |
| 2018-05-03 | $21.23 | $21.23 | $21.07 | $21.20 | $12.78 | 9,316 |
| 2018-05-02 | $21.35 | $21.46 | $21.31 | $21.32 | $12.85 | 18,012 |
| 2018-05-01 | $21.32 | $21.37 | $21.13 | $21.31 | $12.85 | 30,036 |
| 2018-04-30 | $21.37 | $21.64 | $21.37 | $21.45 | $12.93 | 9,968 |
| 2018-04-27 | $21.30 | $21.40 | $21.14 | $21.28 | $12.83 | 6,858 |
| 2018-04-26 | $21.28 | $21.37 | $21.20 | $21.29 | $12.83 | 9,199 |
| 2018-04-25 | $21.35 | $21.41 | $21.20 | $21.30 | $12.84 | 9,357 |
| 2018-04-24 | $21.43 | $21.65 | $21.36 | $21.48 | $12.95 | 20,490 |
| 2018-04-23 | $21.30 | $21.37 | $21.24 | $21.35 | $12.87 | 17,532 |
| 2018-04-20 | $21.51 | $21.51 | $21.29 | $21.32 | $12.85 | 35,283 |
| 2018-04-19 | $21.76 | $21.94 | $21.52 | $21.53 | $12.98 | 27,592 |
| 2018-04-18 | $21.67 | $21.72 | $21.55 | $21.66 | $13.06 | 17,037 |
| 2018-04-17 | $21.69 | $21.72 | $21.62 | $21.68 | $13.07 | 16,015 |
| 2018-04-16 | $21.84 | $22.02 | $21.46 | $21.69 | $13.08 | 43,417 |
| 2018-04-13 | $22.19 | $22.19 | $22.00 | $22.00 | $13.26 | 24,979 |
| 2018-04-12 | $22.13 | $22.32 | $22.13 | $22.24 | $13.41 | 5,156 |
| 2018-04-11 | $22.23 | $22.27 | $22.20 | $22.26 | $13.42 | 5,783 |
| 2018-04-10 | $22.12 | $22.33 | $22.12 | $22.17 | $13.37 | 15,184 |
| 2018-04-09 | $21.69 | $21.85 | $21.25 | $21.83 | $13.16 | 18,822 |
| 2018-04-06 | $21.57 | $21.67 | $21.44 | $21.45 | $12.93 | 17,156 |
| 2018-04-05 | $21.80 | $21.94 | $21.80 | $21.86 | $13.18 | 9,358 |
| 2018-04-04 | $21.39 | $21.82 | $21.39 | $21.79 | $13.14 | 11,766 |
| 2018-04-03 | $21.67 | $21.94 | $21.67 | $21.84 | $13.17 | 9,718 |
| 2018-04-02 | $22.05 | $22.09 | $21.57 | $21.63 | $13.04 | 6,995 |
| 2018-03-29 | $22.04 | $22.20 | $21.98 | $22.14 | $13.35 | 9,329 |
| 2018-03-28 | $22.00 | $22.05 | $21.83 | $21.96 | $13.24 | 11,911 |
| 2018-03-27 | $22.45 | $22.45 | $22.05 | $22.05 | $13.29 | 18,081 |
| 2018-03-26 | $22.29 | $22.35 | $22.12 | $22.32 | $13.46 | 46,406 |
| 2018-03-23 | $22.12 | $22.15 | $21.89 | $21.93 | $13.22 | 46,974 |
| 2018-03-22 | $22.63 | $22.63 | $22.15 | $22.20 | $13.38 | 46,036 |
| 2018-03-21 | $22.69 | $22.80 | $22.61 | $22.77 | $13.73 | 19,285 |
| 2018-03-20 | $22.73 | $22.89 | $22.73 | $22.89 | $13.80 | 48,043 |
| 2018-03-19 | $22.80 | $22.80 | $22.67 | $22.69 | $13.68 | 30,338 |
| 2018-03-16 | $22.79 | $22.90 | $22.77 | $22.89 | $13.80 | 14,464 |
| 2018-03-15 | $23.07 | $23.07 | $22.76 | $22.79 | $13.74 | 46,245 |
| 2018-03-14 | $22.94 | $22.94 | $22.82 | $22.84 | $13.77 | 18,667 |
| 2018-03-13 | $22.90 | $22.94 | $22.76 | $22.76 | $13.72 | 25,251 |
| 2018-03-12 | $22.63 | $22.87 | $22.63 | $22.80 | $13.75 | 65,145 |
| 2018-03-09 | $22.42 | $22.74 | $22.42 | $22.63 | $13.64 | 65,316 |
| 2018-03-08 | $22.25 | $22.39 | $22.25 | $22.34 | $13.47 | 77,386 |
| 2018-03-07 | $22.13 | $22.28 | $22.00 | $22.19 | $13.38 | 39,379 |
| 2018-03-06 | $22.44 | $22.44 | $22.17 | $22.28 | $13.43 | 78,186 |
| 2018-03-05 | $22.30 | $22.35 | $22.09 | $22.20 | $13.38 | 19,732 |
| 2018-03-02 | $22.23 | $22.34 | $22.11 | $22.34 | $13.47 | 6,605 |
| 2018-03-01 | $22.58 | $22.66 | $22.27 | $22.43 | $13.52 | 17,893 |
| 2018-02-28 | $22.56 | $22.60 | $22.40 | $22.41 | $13.51 | 19,048 |
| 2018-02-27 | $23.02 | $23.02 | $22.53 | $22.55 | $13.59 | 34,540 |
| 2018-02-26 | $22.85 | $23.09 | $22.85 | $23.08 | $13.91 | 25,287 |
| 2018-02-23 | $22.81 | $22.85 | $22.60 | $22.80 | $13.75 | 32,010 |
| 2018-02-22 | $22.80 | $22.85 | $22.53 | $22.65 | $13.65 | 25,742 |
| 2018-02-21 | $22.47 | $22.95 | $22.47 | $22.73 | $13.70 | 31,133 |
| 2018-02-20 | $22.35 | $22.42 | $22.24 | $22.36 | $13.48 | 20,438 |
| 2018-02-16 | $22.50 | $22.78 | $22.46 | $22.46 | $13.54 | 10,260 |
| 2018-02-15 | $22.39 | $22.60 | $22.39 | $22.54 | $13.59 | 21,231 |
| 2018-02-14 | $21.50 | $22.17 | $21.50 | $22.11 | $13.33 | 18,556 |
| 2018-02-13 | $21.10 | $21.64 | $21.06 | $21.50 | $12.96 | 51,678 |
| 2018-02-12 | $21.64 | $21.64 | $21.34 | $21.49 | $12.96 | 99,402 |
| 2018-02-09 | $21.54 | $21.54 | $20.93 | $21.46 | $12.94 | 43,812 |
| 2018-02-08 | $21.87 | $21.87 | $21.38 | $21.40 | $12.90 | 48,888 |
| 2018-02-07 | $22.40 | $22.71 | $21.78 | $21.85 | $13.17 | 40,155 |
| 2018-02-06 | $22.00 | $22.89 | $22.00 | $22.72 | $13.70 | 63,150 |
| 2018-02-05 | $23.05 | $23.52 | $22.01 | $22.28 | $13.43 | 42,166 |
| 2018-02-02 | $23.65 | $23.67 | $23.18 | $23.23 | $14.00 | 23,069 |
| 2018-02-01 | $23.95 | $23.96 | $23.77 | $23.77 | $14.33 | 26,136 |
| 2018-01-31 | $23.96 | $24.36 | $23.96 | $24.00 | $14.47 | 7,894 |
| 2018-01-30 | $24.08 | $24.18 | $23.88 | $23.90 | $14.41 | 14,189 |
| 2018-01-29 | $24.42 | $24.62 | $24.04 | $24.25 | $14.62 | 40,809 |
| 2018-01-26 | $24.59 | $24.76 | $24.59 | $24.70 | $14.89 | 43,781 |
| 2018-01-25 | $24.33 | $24.40 | $24.20 | $24.38 | $14.70 | 14,984 |
| 2018-01-24 | $24.33 | $24.43 | $24.19 | $24.30 | $14.65 | 10,603 |
| 2018-01-23 | $23.98 | $24.18 | $23.97 | $24.16 | $14.56 | 14,936 |
| 2018-01-22 | $23.55 | $23.87 | $23.55 | $23.87 | $14.39 | 14,605 |
| 2018-01-19 | $23.42 | $23.63 | $23.42 | $23.63 | $14.25 | 18,123 |
| 2018-01-18 | $23.23 | $23.41 | $23.23 | $23.36 | $14.08 | 10,359 |
| 2018-01-17 | $22.98 | $23.35 | $22.98 | $23.32 | $14.06 | 19,960 |
| 2018-01-16 | $22.93 | $23.16 | $22.93 | $22.97 | $13.85 | 23,831 |
| 2018-01-12 | $22.78 | $22.94 | $22.72 | $22.94 | $13.83 | 12,498 |
| 2018-01-11 | $22.50 | $22.78 | $22.50 | $22.71 | $13.69 | 30,848 |
| 2018-01-10 | $22.55 | $22.68 | $22.44 | $22.50 | $13.56 | 28,173 |
| 2018-01-09 | $22.46 | $22.61 | $22.40 | $22.60 | $13.62 | 12,250 |
| 2018-01-08 | $22.41 | $22.49 | $22.41 | $22.43 | $13.52 | 12,288 |
| 2018-01-05 | $22.13 | $22.45 | $22.13 | $22.42 | $13.52 | 32,173 |
| 2018-01-04 | $22.30 | $22.38 | $22.12 | $22.13 | $13.34 | 49,365 |
| 2018-01-03 | $22.06 | $22.19 | $22.06 | $22.13 | $13.34 | 9,630 |
| 2018-01-02 | $21.86 | $22.21 | $21.85 | $22.19 | $13.38 | 30,549 |
| 2017-12-29 | $21.39 | $21.68 | $21.39 | $21.65 | $13.05 | 19,264 |
| 2017-12-28 | $21.27 | $21.38 | $21.25 | $21.36 | $12.88 | 11,773 |
| 2017-12-27 | $21.21 | $21.21 | $21.05 | $21.14 | $12.74 | 22,303 |
| 2017-12-26 | $21.40 | $21.40 | $21.33 | $21.34 | $12.86 | 3,500 |
| 2017-12-22 | $21.09 | $21.39 | $21.09 | $21.37 | $12.88 | 22,005 |
| 2017-12-21 | $21.01 | $21.44 | $21.01 | $21.19 | $12.77 | 15,567 |
| 2017-12-20 | $20.88 | $20.97 | $20.88 | $20.96 | $12.64 | 23,351 |
| 2017-12-19 | $20.87 | $20.98 | $20.85 | $20.98 | $12.65 | 59,351 |
| 2017-12-18 | $21.23 | $21.24 | $19.53 | $20.83 | $12.56 | 79,888 |
| 2017-12-15 | $21.43 | $21.69 | $21.40 | $21.66 | $12.72 | 9,001 |
| 2017-12-14 | $21.45 | $21.53 | $21.40 | $21.51 | $12.63 | 4,672 |
| 2017-12-13 | $21.49 | $21.56 | $21.49 | $21.56 | $12.66 | 5,244 |
| 2017-12-12 | $21.39 | $21.39 | $21.31 | $21.33 | $12.53 | 12,741 |
| 2017-12-11 | $21.46 | $21.85 | $21.42 | $21.49 | $12.62 | 16,190 |
| 2017-12-08 | $21.18 | $21.45 | $21.18 | $21.30 | $12.51 | 15,341 |
| 2017-12-07 | $20.76 | $21.17 | $20.70 | $21.17 | $12.43 | 17,803 |
| 2017-12-06 | $21.01 | $21.12 | $20.69 | $20.81 | $12.22 | 71,900 |
| 2017-12-05 | $21.38 | $21.38 | $21.28 | $21.28 | $12.50 | 7,381 |
| 2017-12-04 | $21.39 | $21.54 | $21.33 | $21.40 | $12.57 | 9,338 |
| 2017-12-01 | $21.43 | $21.47 | $21.29 | $21.47 | $12.61 | 17,369 |
| 2017-11-30 | $21.62 | $21.66 | $21.48 | $21.48 | $12.62 | 15,387 |
| 2017-11-29 | $21.70 | $21.77 | $21.63 | $21.72 | $12.76 | 19,047 |
| 2017-11-28 | $21.94 | $22.02 | $21.84 | $21.84 | $12.83 | 7,354 |
| 2017-11-27 | $22.15 | $22.15 | $21.89 | $21.89 | $12.86 | 10,414 |
| 2017-11-24 | $22.12 | $22.23 | $22.04 | $22.19 | $13.03 | 49,571 |
| 2017-11-22 | $22.24 | $22.34 | $22.24 | $22.26 | $13.07 | 53,020 |
| 2017-11-21 | $22.04 | $22.25 | $22.04 | $22.23 | $13.06 | 32,086 |
| 2017-11-20 | $21.52 | $21.87 | $21.52 | $21.83 | $12.82 | 36,776 |
| 2017-11-17 | $21.54 | $21.68 | $21.48 | $21.65 | $12.72 | 12,749 |
| 2017-11-16 | $21.52 | $21.63 | $21.51 | $21.56 | $12.66 | 19,619 |
| 2017-11-15 | $21.40 | $21.51 | $21.22 | $21.36 | $12.55 | 19,416 |
| 2017-11-14 | $21.53 | $21.59 | $21.49 | $21.53 | $12.65 | 18,355 |
| 2017-11-13 | $21.51 | $21.62 | $21.49 | $21.61 | $12.69 | 16,146 |
| 2017-11-10 | $21.23 | $21.62 | $21.23 | $21.55 | $12.66 | 15,178 |
| 2017-11-09 | $21.57 | $21.84 | $21.22 | $21.39 | $12.56 | 23,909 |
| 2017-11-08 | $21.45 | $21.76 | $21.45 | $21.72 | $12.76 | 25,747 |
| 2017-11-07 | $21.29 | $21.48 | $21.29 | $21.43 | $12.59 | 19,915 |
| 2017-11-06 | $21.28 | $21.32 | $21.20 | $21.30 | $12.51 | 13,445 |
| 2017-11-03 | $21.31 | $21.33 | $21.22 | $21.33 | $12.53 | 5,898 |
| 2017-11-02 | $21.21 | $21.31 | $21.21 | $21.31 | $12.52 | 25,022 |
| 2017-11-01 | $21.16 | $21.31 | $21.12 | $21.20 | $12.45 | 15,973 |
| 2017-10-31 | $20.91 | $21.10 | $20.91 | $21.10 | $12.39 | 10,937 |
| 2017-10-30 | $20.83 | $20.91 | $20.83 | $20.86 | $12.25 | 34,197 |
| 2017-10-27 | $20.90 | $21.04 | $20.88 | $21.00 | $12.33 | 58,835 |
| 2017-10-26 | $20.75 | $20.93 | $20.75 | $20.80 | $12.22 | 34,698 |
| 2017-10-25 | $20.64 | $20.86 | $20.64 | $20.75 | $12.19 | 32,580 |
| 2017-10-24 | $20.77 | $20.89 | $20.75 | $20.82 | $12.23 | 24,112 |
| 2017-10-23 | $20.80 | $20.88 | $20.78 | $20.81 | $12.22 | 24,616 |
| 2017-10-20 | $21.00 | $21.03 | $20.93 | $20.93 | $12.29 | 46,102 |
| 2017-10-19 | $20.84 | $21.01 | $20.81 | $20.91 | $12.28 | 14,503 |
| 2017-10-18 | $21.22 | $21.25 | $21.08 | $21.08 | $12.38 | 105,575 |
| 2017-10-17 | $21.11 | $21.19 | $21.09 | $21.14 | $12.42 | 65,513 |
| 2017-10-16 | $21.20 | $21.25 | $21.01 | $21.11 | $12.40 | 35,726 |
| 2017-10-13 | $21.21 | $21.30 | $21.18 | $21.24 | $12.48 | 7,820 |
| 2017-10-12 | $21.03 | $21.20 | $20.99 | $21.20 | $12.45 | 10,204 |
| 2017-10-11 | $20.98 | $21.04 | $20.91 | $21.03 | $12.35 | 8,454 |
| 2017-10-10 | $20.98 | $20.98 | $20.25 | $20.98 | $12.32 | 13,246 |
| 2017-10-09 | $20.67 | $20.85 | $20.67 | $20.83 | $12.23 | 39,991 |
| 2017-10-06 | $20.74 | $20.80 | $20.66 | $20.77 | $12.20 | 28,321 |
| 2017-10-05 | $20.67 | $20.92 | $20.61 | $20.82 | $12.23 | 7,476 |
| 2017-10-04 | $20.70 | $20.82 | $20.63 | $20.69 | $12.15 | 19,607 |
| 2017-10-03 | $20.60 | $20.72 | $20.54 | $20.69 | $12.15 | 15,279 |
| 2017-10-02 | $20.52 | $20.53 | $20.36 | $20.39 | $11.98 | 10,996 |
| 2017-09-29 | $20.38 | $20.48 | $20.35 | $20.35 | $11.95 | 12,745 |
| 2017-09-28 | $20.45 | $20.45 | $20.30 | $20.30 | $11.92 | 6,737 |
| 2017-09-27 | $20.54 | $20.63 | $20.40 | $20.46 | $12.02 | 11,847 |
| 2017-09-26 | $20.62 | $20.69 | $20.45 | $20.51 | $12.05 | 9,236 |
| 2017-09-25 | $20.60 | $20.75 | $20.60 | $20.60 | $12.10 | 9,925 |
| 2017-09-22 | $20.83 | $20.87 | $20.75 | $20.75 | $12.19 | 13,169 |
| 2017-09-21 | $20.92 | $20.96 | $20.89 | $20.89 | $12.27 | 5,007 |
| 2017-09-20 | $21.05 | $21.05 | $20.93 | $20.96 | $12.31 | 16,217 |
| 2017-09-19 | $20.87 | $21.02 | $20.87 | $20.99 | $12.33 | 10,637 |
| 2017-09-18 | $20.95 | $20.99 | $20.87 | $20.95 | $12.31 | 9,193 |
| 2017-09-15 | $20.77 | $20.85 | $20.74 | $20.84 | $12.24 | 8,344 |
| 2017-09-14 | $20.65 | $20.72 | $20.63 | $20.72 | $12.17 | 44,868 |
| 2017-09-13 | $20.58 | $20.83 | $20.58 | $20.72 | $12.17 | 18,637 |
| 2017-09-12 | $20.54 | $20.70 | $20.54 | $20.62 | $12.11 | 21,577 |
| 2017-09-11 | $20.28 | $20.62 | $20.20 | $20.54 | $12.06 | 35,876 |
| 2017-09-08 | $20.16 | $20.21 | $20.11 | $20.15 | $11.84 | 30,138 |
| 2017-09-07 | $20.18 | $20.18 | $20.09 | $20.15 | $11.84 | 12,824 |
| 2017-09-06 | $20.30 | $20.30 | $20.11 | $20.19 | $11.86 | 21,337 |
| 2017-09-05 | $20.49 | $20.49 | $20.16 | $20.22 | $11.88 | 15,274 |
| 2017-09-01 | $20.65 | $20.65 | $20.52 | $20.52 | $12.05 | 18,863 |
| 2017-08-31 | $20.77 | $20.77 | $20.63 | $20.67 | $12.14 | 16,480 |
| 2017-08-30 | $20.42 | $20.69 | $20.42 | $20.69 | $12.15 | 33,898 |
| 2017-08-29 | $20.47 | $20.48 | $20.20 | $20.44 | $12.01 | 26,641 |
| 2017-08-28 | $20.65 | $20.75 | $20.63 | $20.65 | $12.13 | 28,873 |
| 2017-08-25 | $20.50 | $20.75 | $20.49 | $20.68 | $12.15 | 15,372 |
| 2017-08-24 | $20.25 | $20.33 | $20.25 | $20.33 | $11.94 | 13,903 |
| 2017-08-23 | $20.01 | $20.25 | $20.01 | $20.21 | $11.87 | 20,297 |
| 2017-08-22 | $19.93 | $20.15 | $19.93 | $20.10 | $11.81 | 36,323 |
| 2017-08-21 | $19.87 | $19.93 | $19.75 | $19.90 | $11.69 | 9,543 |
| 2017-08-18 | $19.85 | $19.85 | $19.68 | $19.84 | $11.65 | 3,529 |
| 2017-08-17 | $19.66 | $19.81 | $19.66 | $19.80 | $11.63 | 15,848 |
| 2017-08-16 | $19.65 | $19.88 | $19.56 | $19.78 | $11.62 | 4,718 |
| 2017-08-15 | $19.46 | $19.62 | $19.46 | $19.61 | $11.52 | 10,808 |
| 2017-08-14 | $19.49 | $19.66 | $19.49 | $19.50 | $11.45 | 34,249 |
| 2017-08-11 | $19.56 | $19.56 | $19.12 | $19.45 | $11.42 | 14,744 |
| 2017-08-10 | $19.63 | $19.63 | $19.40 | $19.58 | $11.50 | 45,561 |
| 2017-08-09 | $20.01 | $20.01 | $19.76 | $19.78 | $11.62 | 14,698 |
| 2017-08-08 | $19.97 | $20.16 | $19.97 | $20.10 | $11.81 | 26,180 |
| 2017-08-07 | $19.78 | $19.92 | $19.77 | $19.88 | $11.68 | 18,041 |
| 2017-08-04 | $19.67 | $19.77 | $19.44 | $19.77 | $11.61 | 15,101 |
| 2017-08-03 | $19.74 | $19.74 | $19.67 | $19.67 | $11.55 | 22,707 |
| 2017-08-02 | $19.75 | $19.75 | $19.67 | $19.68 | $11.56 | 32,656 |
| 2017-08-01 | $19.70 | $19.72 | $19.60 | $19.72 | $11.58 | 129,377 |
| 2017-07-31 | $19.64 | $19.64 | $19.54 | $19.59 | $11.51 | 42,573 |
| 2017-07-28 | $19.50 | $19.60 | $19.50 | $19.52 | $11.47 | 18,052 |
| 2017-07-27 | $19.58 | $19.60 | $19.56 | $19.56 | $11.49 | 15,186 |
| 2017-07-26 | $19.46 | $19.57 | $19.44 | $19.55 | $11.48 | 12,225 |
| 2017-07-25 | $19.34 | $19.49 | $19.34 | $19.47 | $11.44 | 10,943 |
| 2017-07-24 | $19.30 | $19.35 | $19.21 | $19.35 | $11.36 | 15,107 |
| 2017-07-21 | $19.32 | $19.32 | $19.23 | $19.32 | $11.35 | 8,383 |
| 2017-07-20 | $19.27 | $19.35 | $19.23 | $19.35 | $11.37 | 20,919 |
| 2017-07-19 | $19.30 | $19.30 | $19.17 | $19.26 | $11.31 | 33,139 |
| 2017-07-18 | $19.07 | $19.18 | $18.97 | $19.15 | $11.25 | 11,356 |
| 2017-07-17 | $19.00 | $19.15 | $19.00 | $19.10 | $11.22 | 8,359 |
| 2017-07-14 | $18.98 | $19.13 | $18.98 | $19.11 | $11.22 | 33,138 |
| 2017-07-13 | $18.84 | $18.93 | $18.82 | $18.88 | $11.09 | 7,034 |
| 2017-07-12 | $18.68 | $18.87 | $18.68 | $18.86 | $11.08 | 19,712 |
| 2017-07-11 | $18.68 | $18.68 | $18.56 | $18.60 | $10.93 | 62,757 |
| 2017-07-10 | $18.56 | $18.58 | $18.51 | $18.58 | $10.91 | 17,275 |
| 2017-07-07 | $18.62 | $18.63 | $18.55 | $18.58 | $10.91 | 21,862 |
| 2017-07-06 | $18.45 | $18.63 | $18.45 | $18.58 | $10.91 | 10,602 |
| 2017-07-05 | $18.53 | $18.64 | $18.53 | $18.59 | $10.92 | 12,526 |
| 2017-07-03 | $18.70 | $18.70 | $18.64 | $18.66 | $10.96 | 6,600 |
| 2017-06-30 | $18.73 | $18.73 | $18.68 | $18.68 | $10.97 | 10,532 |
| 2017-06-29 | $18.59 | $18.70 | $18.57 | $18.68 | $10.97 | 36,134 |
| 2017-06-28 | $18.69 | $18.69 | $18.59 | $18.61 | $10.93 | 5,415 |
| 2017-06-27 | $18.61 | $18.75 | $18.61 | $18.68 | $10.97 | 24,757 |
| 2017-06-26 | $18.59 | $18.77 | $18.59 | $18.77 | $11.02 | 27,163 |
| 2017-06-23 | $18.45 | $18.56 | $18.45 | $18.50 | $10.87 | 21,102 |
| 2017-06-22 | $18.62 | $18.62 | $18.40 | $18.46 | $10.84 | 55,651 |
| 2017-06-21 | $18.35 | $18.42 | $18.33 | $18.41 | $10.81 | 33,318 |
| 2017-06-20 | $18.23 | $18.35 | $18.23 | $18.34 | $10.77 | 28,691 |
| 2017-06-19 | $18.13 | $18.34 | $18.13 | $18.32 | $10.76 | 21,361 |
| 2017-06-16 | $17.97 | $18.12 | $17.94 | $18.12 | $10.64 | 6,078 |
| 2017-06-15 | $17.95 | $18.04 | $17.92 | $17.93 | $10.53 | 25,524 |
| 2017-06-14 | $18.31 | $18.31 | $18.15 | $18.18 | $10.68 | 17,001 |
| 2017-06-13 | $18.26 | $18.34 | $18.26 | $18.30 | $10.75 | 11,057 |
| 2017-06-12 | $18.30 | $18.33 | $18.20 | $18.22 | $10.70 | 27,801 |
| 2017-06-09 | $18.56 | $18.60 | $18.43 | $18.50 | $10.87 | 38,695 |
| 2017-06-08 | $18.31 | $18.48 | $18.31 | $18.46 | $10.84 | 32,902 |
| 2017-06-07 | $18.24 | $18.28 | $18.22 | $18.28 | $10.74 | 17,540 |
| 2017-06-06 | $18.15 | $18.27 | $18.10 | $18.27 | $10.73 | 40,616 |
| 2017-06-05 | $18.15 | $18.20 | $18.14 | $18.15 | $10.66 | 29,335 |
| 2017-06-02 | $18.17 | $18.23 | $18.14 | $18.20 | $10.69 | 40,292 |
| 2017-06-01 | $18.04 | $18.16 | $18.04 | $18.16 | $10.67 | 36,105 |
| 2017-05-31 | $18.12 | $18.12 | $17.98 | $18.04 | $10.60 | 18,599 |
| 2017-05-30 | $17.87 | $18.17 | $17.87 | $18.17 | $10.67 | 37,661 |
| 2017-05-26 | $18.07 | $18.15 | $18.07 | $18.14 | $10.65 | 3,456 |
| 2017-05-25 | $18.00 | $18.15 | $18.00 | $18.12 | $10.64 | 19,532 |
| 2017-05-24 | $17.92 | $17.94 | $17.87 | $17.90 | $10.51 | 3,911 |
| 2017-05-23 | $17.97 | $17.98 | $17.93 | $17.93 | $10.53 | 21,361 |
| 2017-05-22 | $17.92 | $17.99 | $17.91 | $17.97 | $10.55 | 20,495 |
| 2017-05-19 | $17.76 | $17.94 | $17.76 | $17.85 | $10.48 | 7,785 |
| 2017-05-18 | $17.55 | $17.77 | $17.55 | $17.71 | $10.40 | 11,997 |
| 2017-05-17 | $17.78 | $17.78 | $17.68 | $17.69 | $10.39 | 16,517 |
| 2017-05-16 | $17.85 | $17.98 | $17.85 | $17.86 | $10.49 | 40,757 |
| 2017-05-15 | $17.86 | $17.98 | $17.86 | $17.95 | $10.54 | 9,692 |
| 2017-05-12 | $17.84 | $17.85 | $17.80 | $17.83 | $10.47 | 19,617 |
| 2017-05-11 | $17.75 | $17.85 | $17.72 | $17.80 | $10.46 | 15,669 |
| 2017-05-10 | $17.70 | $17.87 | $17.60 | $17.85 | $10.48 | 21,796 |
| 2017-05-09 | $17.57 | $17.68 | $17.57 | $17.67 | $10.38 | 8,407 |
| 2017-05-08 | $17.36 | $17.44 | $17.29 | $17.38 | $10.21 | 21,212 |
| 2017-05-05 | $17.47 | $17.55 | $17.45 | $17.47 | $10.26 | 26,494 |
| 2017-05-04 | $17.60 | $17.71 | $17.53 | $17.56 | $10.31 | 30,039 |
| 2017-05-03 | $17.62 | $17.67 | $17.60 | $17.65 | $10.37 | 8,533 |
| 2017-05-02 | $17.58 | $17.68 | $17.56 | $17.65 | $10.37 | 18,086 |
| 2017-05-01 | $17.52 | $17.70 | $17.52 | $17.64 | $10.36 | 16,624 |
| 2017-04-28 | $17.47 | $17.59 | $17.46 | $17.59 | $10.33 | 13,239 |
| 2017-04-27 | $17.25 | $17.48 | $17.25 | $17.48 | $10.27 | 28,690 |
| 2017-04-26 | $17.32 | $17.39 | $17.32 | $17.39 | $10.21 | 15,964 |
| 2017-04-25 | $17.25 | $17.34 | $17.25 | $17.32 | $10.17 | 24,642 |
| 2017-04-24 | $17.09 | $17.16 | $17.09 | $17.10 | $10.04 | 93,398 |
| 2017-04-21 | $17.12 | $17.19 | $17.12 | $17.12 | $10.06 | 9,675 |
| 2017-04-20 | $17.21 | $17.21 | $17.12 | $17.17 | $10.09 | 33,850 |
| 2017-04-19 | $17.09 | $17.15 | $17.02 | $17.05 | $10.01 | 30,844 |
| 2017-04-18 | $17.09 | $17.20 | $17.09 | $17.09 | $10.04 | 27,594 |
| 2017-04-17 | $17.16 | $17.27 | $17.16 | $17.24 | $10.13 | 14,295 |
| 2017-04-13 | $17.25 | $17.33 | $17.16 | $17.16 | $10.08 | 21,497 |
| 2017-04-12 | $17.25 | $17.31 | $17.17 | $17.24 | $10.13 | 21,968 |
| 2017-04-11 | $17.27 | $17.27 | $17.15 | $17.24 | $10.13 | 6,394 |
| 2017-04-10 | $17.33 | $17.33 | $17.20 | $17.28 | $10.15 | 26,782 |
| 2017-04-07 | $17.05 | $17.29 | $17.04 | $17.29 | $10.16 | 57,879 |
| 2017-04-06 | $17.03 | $17.20 | $16.95 | $17.05 | $10.01 | 35,555 |
| 2017-04-05 | $16.97 | $17.02 | $16.94 | $17.02 | $10.00 | 55,246 |
| 2017-04-04 | $16.83 | $16.96 | $16.83 | $16.96 | $9.96 | 24,522 |
| 2017-04-03 | $16.69 | $16.83 | $16.60 | $16.82 | $9.88 | 18,952 |
| 2017-03-31 | $16.57 | $16.62 | $16.54 | $16.62 | $9.76 | 4,788 |
| 2017-03-30 | $16.67 | $16.71 | $16.63 | $16.70 | $9.81 | 20,244 |
| 2017-03-29 | $16.74 | $16.81 | $16.71 | $16.81 | $9.87 | 12,391 |
| 2017-03-28 | $16.74 | $16.80 | $16.73 | $16.78 | $9.86 | 15,483 |
| 2017-03-27 | $16.69 | $16.76 | $16.52 | $16.76 | $9.84 | 11,066 |
| 2017-03-24 | $16.76 | $16.88 | $16.76 | $16.82 | $9.88 | 7,996 |
| 2017-03-23 | $16.83 | $16.89 | $16.78 | $16.78 | $9.86 | 40,781 |
| 2017-03-22 | $16.75 | $16.95 | $16.75 | $16.95 | $9.96 | 8,508 |
| 2017-03-21 | $16.84 | $16.85 | $16.71 | $16.82 | $9.88 | 52,505 |
| 2017-03-20 | $16.65 | $16.80 | $16.65 | $16.79 | $9.86 | 19,404 |
| 2017-03-17 | $16.60 | $16.74 | $16.50 | $16.69 | $9.80 | 93,996 |
| 2017-03-16 | $16.49 | $16.61 | $16.43 | $16.59 | $9.74 | 66,885 |
| 2017-03-15 | $16.23 | $16.43 | $16.23 | $16.41 | $9.64 | 110,422 |
| 2017-03-14 | $16.30 | $16.35 | $16.21 | $16.24 | $9.54 | 31,946 |
| 2017-03-13 | $16.11 | $16.22 | $16.11 | $16.18 | $9.50 | 28,947 |
| 2017-03-10 | $16.05 | $16.07 | $15.99 | $16.02 | $9.41 | 14,746 |
| 2017-03-09 | $16.02 | $16.07 | $15.96 | $16.00 | $9.40 | 13,175 |
| 2017-03-08 | $16.15 | $16.21 | $16.13 | $16.15 | $9.49 | 17,690 |
| 2017-03-07 | $16.08 | $16.14 | $16.08 | $16.14 | $9.48 | 17,591 |
| 2017-03-06 | $16.19 | $16.19 | $16.06 | $16.09 | $9.45 | 54,507 |
| 2017-03-03 | $16.06 | $16.16 | $16.06 | $16.09 | $9.45 | 29,521 |
| 2017-03-02 | $16.21 | $16.21 | $16.05 | $16.13 | $9.47 | 89,180 |
| 2017-03-01 | $16.29 | $16.32 | $16.22 | $16.25 | $9.54 | 24,655 |
| 2017-02-28 | $16.20 | $16.21 | $16.11 | $16.15 | $9.49 | 36,378 |
| 2017-02-27 | $16.21 | $16.32 | $16.14 | $16.24 | $9.54 | 71,878 |
| 2017-02-24 | $16.21 | $16.30 | $16.21 | $16.28 | $9.56 | 12,833 |
| 2017-02-23 | $16.39 | $16.43 | $16.27 | $16.38 | $9.62 | 27,517 |
| 2017-02-22 | $16.28 | $16.40 | $16.26 | $16.40 | $9.63 | 51,485 |
| 2017-02-21 | $16.25 | $16.33 | $16.23 | $16.29 | $9.57 | 51,474 |
| 2017-02-17 | $16.20 | $16.28 | $16.12 | $16.21 | $9.52 | 44,180 |
| 2017-02-16 | $16.14 | $16.29 | $16.14 | $16.23 | $9.53 | 25,147 |
| 2017-02-15 | $16.31 | $16.31 | $16.20 | $16.27 | $9.56 | 47,338 |
| 2017-02-14 | $16.10 | $16.19 | $16.08 | $16.17 | $9.50 | 48,395 |
| 2017-02-13 | $16.11 | $16.24 | $16.09 | $16.11 | $9.46 | 16,581 |
| 2017-02-10 | $15.99 | $16.14 | $15.99 | $16.07 | $9.44 | 10,547 |
| 2017-02-09 | $15.99 | $16.06 | $15.96 | $16.04 | $9.42 | 16,176 |
| 2017-02-08 | $15.78 | $15.97 | $15.78 | $15.96 | $9.37 | 22,079 |
| 2017-02-07 | $15.81 | $15.83 | $15.81 | $15.81 | $9.29 | 12,188 |
| 2017-02-06 | $15.67 | $15.83 | $15.66 | $15.78 | $9.27 | 38,066 |
| 2017-02-03 | $15.73 | $15.83 | $15.73 | $15.77 | $9.26 | 42,270 |
| 2017-02-02 | $15.77 | $15.78 | $15.37 | $15.76 | $9.26 | 36,022 |
| 2017-02-01 | $15.63 | $15.80 | $15.62 | $15.78 | $9.27 | 67,150 |
| 2017-01-31 | $15.77 | $15.79 | $15.74 | $15.74 | $9.25 | 117,642 |
| 2017-01-30 | $15.90 | $15.90 | $15.77 | $15.81 | $9.29 | 28,442 |
| 2017-01-27 | $15.88 | $15.90 | $15.86 | $15.87 | $9.32 | 12,381 |
| 2017-01-26 | $15.78 | $15.87 | $15.74 | $15.86 | $9.32 | 9,611 |
| 2017-01-25 | $15.63 | $15.88 | $15.63 | $15.80 | $9.28 | 47,117 |
| 2017-01-24 | $15.57 | $15.72 | $15.57 | $15.68 | $9.21 | 29,636 |
| 2017-01-23 | $15.62 | $15.72 | $15.54 | $15.67 | $9.20 | 32,992 |
| 2017-01-20 | $15.47 | $15.57 | $15.40 | $15.55 | $9.13 | 29,158 |
| 2017-01-19 | $15.53 | $15.55 | $15.49 | $15.51 | $9.11 | 10,597 |
| 2017-01-18 | $15.59 | $15.59 | $15.51 | $15.52 | $9.11 | 11,806 |
| 2017-01-17 | $15.45 | $15.53 | $15.36 | $15.51 | $9.11 | 13,713 |
| 2017-01-13 | $15.58 | $15.59 | $15.53 | $15.54 | $9.13 | 36,444 |
| 2017-01-12 | $15.43 | $15.54 | $15.40 | $15.54 | $9.13 | 33,250 |
| 2017-01-11 | $15.46 | $15.52 | $15.40 | $15.52 | $9.12 | 29,196 |
| 2017-01-10 | $15.41 | $15.55 | $15.41 | $15.50 | $9.10 | 18,162 |
| 2017-01-09 | $15.33 | $15.38 | $15.30 | $15.30 | $8.99 | 63,360 |
| 2017-01-06 | $15.27 | $15.49 | $15.27 | $15.36 | $9.02 | 46,183 |
| 2017-01-05 | $15.37 | $15.41 | $15.28 | $15.36 | $9.02 | 40,951 |
| 2017-01-04 | $15.19 | $15.25 | $15.11 | $15.25 | $8.96 | 27,669 |
| 2017-01-03 | $15.03 | $15.15 | $15.03 | $15.15 | $8.90 | 17,031 |
| 2016-12-30 | $15.00 | $15.11 | $14.92 | $15.05 | $8.84 | 46,494 |
| 2016-12-29 | $14.82 | $14.90 | $14.78 | $14.86 | $8.73 | 37,845 |
| 2016-12-28 | $14.67 | $14.75 | $14.65 | $14.75 | $8.66 | 53,403 |
| 2016-12-27 | $14.54 | $14.63 | $14.54 | $14.63 | $8.59 | 61,936 |
| 2016-12-23 | $14.49 | $14.56 | $14.44 | $14.53 | $8.53 | 52,721 |
| 2016-12-22 | $14.56 | $14.58 | $14.53 | $14.53 | $8.53 | 24,315 |
| 2016-12-21 | $14.71 | $14.77 | $14.71 | $14.73 | $8.65 | 29,771 |
| 2016-12-20 | $14.78 | $14.80 | $14.69 | $14.80 | $8.69 | 11,389 |
| 2016-12-19 | $14.80 | $14.83 | $14.60 | $14.80 | $8.69 | 37,378 |
| 2016-12-16 | $15.17 | $15.25 | $15.08 | $15.13 | $8.61 | 20,618 |
| 2016-12-15 | $15.38 | $15.38 | $15.26 | $15.26 | $8.69 | 25,964 |
| 2016-12-14 | $15.28 | $15.50 | $15.28 | $15.33 | $8.73 | 38,865 |
| 2016-12-13 | $15.45 | $15.48 | $15.40 | $15.46 | $8.80 | 18,160 |
| 2016-12-12 | $15.42 | $15.56 | $15.01 | $15.36 | $8.75 | 81,075 |
| 2016-12-09 | $15.59 | $15.66 | $15.53 | $15.58 | $8.87 | 89,039 |
| 2016-12-08 | $15.71 | $15.75 | $15.48 | $15.48 | $8.81 | 5,048 |
| 2016-12-07 | $15.68 | $15.79 | $15.68 | $15.78 | $8.98 | 16,885 |
| 2016-12-06 | $15.70 | $15.70 | $15.64 | $15.66 | $8.92 | 19,652 |
| 2016-12-05 | $15.73 | $15.73 | $15.61 | $15.66 | $8.92 | 32,974 |
| 2016-12-02 | $15.80 | $15.87 | $15.75 | $15.75 | $8.97 | 16,227 |
| 2016-12-01 | $15.87 | $15.93 | $15.87 | $15.90 | $9.05 | 13,948 |
| 2016-11-30 | $15.95 | $15.97 | $15.91 | $15.95 | $9.08 | 17,163 |
| 2016-11-29 | $15.97 | $16.00 | $15.92 | $15.94 | $9.08 | 68,450 |
| 2016-11-28 | $15.93 | $16.06 | $15.90 | $15.97 | $9.09 | 30,333 |
| 2016-11-25 | $15.95 | $16.15 | $15.93 | $16.05 | $9.14 | 12,637 |
| 2016-11-23 | $15.77 | $15.83 | $15.74 | $15.80 | $9.00 | 13,570 |
| 2016-11-22 | $15.90 | $16.00 | $15.80 | $15.90 | $9.05 | 32,442 |
| 2016-11-21 | $15.69 | $15.76 | $15.65 | $15.76 | $8.97 | 16,883 |
| 2016-11-18 | $15.52 | $15.63 | $15.50 | $15.60 | $8.88 | 21,059 |
| 2016-11-17 | $15.48 | $15.59 | $15.48 | $15.52 | $8.84 | 14,094 |
| 2016-11-16 | $15.39 | $15.52 | $15.39 | $15.51 | $8.83 | 19,820 |
| 2016-11-15 | $15.35 | $15.59 | $15.35 | $15.55 | $8.86 | 22,002 |
| 2016-11-14 | $15.35 | $15.65 | $15.34 | $15.41 | $8.77 | 12,356 |
| 2016-11-11 | $15.76 | $15.76 | $15.56 | $15.61 | $8.89 | 16,062 |
| 2016-11-10 | $15.63 | $15.79 | $15.59 | $15.74 | $8.96 | 51,087 |
| 2016-11-09 | $15.81 | $15.91 | $15.71 | $15.74 | $8.96 | 29,675 |
| 2016-11-08 | $15.97 | $16.21 | $15.97 | $16.18 | $9.21 | 20,388 |
| 2016-11-07 | $16.13 | $16.13 | $16.07 | $16.10 | $9.17 | 11,040 |
| 2016-11-04 | $15.90 | $15.92 | $15.85 | $15.86 | $9.03 | 26,592 |
| 2016-11-03 | $15.98 | $15.98 | $15.91 | $15.98 | $9.10 | 16,561 |
| 2016-11-02 | $16.06 | $16.10 | $15.94 | $15.99 | $9.10 | 19,282 |
| 2016-11-01 | $16.30 | $16.30 | $16.05 | $16.15 | $9.20 | 38,376 |
| 2016-10-31 | $16.10 | $16.18 | $16.10 | $16.18 | $9.21 | 22,503 |
| 2016-10-28 | $16.12 | $16.21 | $16.05 | $16.09 | $9.16 | 24,080 |
| 2016-10-27 | $16.34 | $16.34 | $16.20 | $16.21 | $9.23 | 9,596 |
| 2016-10-26 | $16.42 | $16.42 | $16.35 | $16.37 | $9.32 | 18,286 |
| 2016-10-25 | $16.46 | $16.50 | $16.43 | $16.49 | $9.39 | 11,938 |
| 2016-10-24 | $16.43 | $16.53 | $16.37 | $16.48 | $9.38 | 39,091 |
| 2016-10-21 | $16.29 | $16.35 | $16.28 | $16.33 | $9.30 | 7,486 |
| 2016-10-20 | $16.39 | $16.41 | $16.35 | $16.40 | $9.34 | 16,417 |
| 2016-10-19 | $16.25 | $16.40 | $16.25 | $16.40 | $9.34 | 23,894 |
| 2016-10-18 | $16.40 | $16.40 | $16.26 | $16.35 | $9.31 | 29,718 |
| 2016-10-17 | $16.18 | $16.48 | $16.11 | $16.17 | $9.21 | 22,507 |
| 2016-10-14 | $16.23 | $16.31 | $16.22 | $16.28 | $9.27 | 29,261 |
| 2016-10-13 | $16.17 | $16.17 | $15.93 | $16.13 | $9.18 | 50,239 |
| 2016-10-12 | $16.13 | $16.30 | $16.13 | $16.27 | $9.26 | 22,554 |
| 2016-10-11 | $16.33 | $16.33 | $16.11 | $16.19 | $9.22 | 130,769 |
| 2016-10-10 | $16.33 | $16.58 | $16.33 | $16.49 | $9.39 | 73,465 |
| 2016-10-07 | $16.49 | $16.50 | $16.38 | $16.42 | $9.35 | 19,533 |
| 2016-10-06 | $16.50 | $16.60 | $16.50 | $16.54 | $9.42 | 29,667 |
| 2016-10-05 | $16.56 | $16.59 | $16.49 | $16.58 | $9.44 | 19,674 |
| 2016-10-04 | $16.41 | $16.46 | $16.37 | $16.43 | $9.35 | 42,477 |
| 2016-10-03 | $16.44 | $16.45 | $16.20 | $16.45 | $9.37 | 8,141 |
| 2016-09-30 | $16.39 | $16.53 | $16.30 | $16.44 | $9.36 | 24,514 |
| 2016-09-29 | $16.40 | $16.46 | $16.29 | $16.39 | $9.33 | 23,972 |
| 2016-09-28 | $16.40 | $16.46 | $16.32 | $16.46 | $9.37 | 50,524 |
| 2016-09-27 | $16.21 | $16.34 | $16.21 | $16.34 | $9.30 | 14,209 |
| 2016-09-26 | $16.18 | $16.28 | $16.14 | $16.17 | $9.21 | 18,781 |
| 2016-09-23 | $16.36 | $16.39 | $16.30 | $16.38 | $9.33 | 17,062 |
| 2016-09-22 | $16.53 | $16.58 | $16.50 | $16.53 | $9.41 | 9,452 |
| 2016-09-21 | $16.30 | $16.53 | $16.29 | $16.49 | $9.39 | 48,695 |
| 2016-09-20 | $16.31 | $16.32 | $16.28 | $16.28 | $9.27 | 10,174 |
| 2016-09-19 | $16.18 | $16.40 | $16.18 | $16.22 | $9.24 | 40,219 |
| 2016-09-16 | $16.17 | $16.20 | $16.10 | $16.16 | $9.20 | 2,914 |
| 2016-09-15 | $16.19 | $16.41 | $16.18 | $16.20 | $9.22 | 42,065 |
| 2016-09-14 | $16.16 | $16.20 | $16.11 | $16.11 | $9.17 | 6,429 |
| 2016-09-13 | $16.19 | $16.25 | $16.05 | $16.07 | $9.15 | 26,567 |
| 2016-09-12 | $16.26 | $16.51 | $16.25 | $16.41 | $9.34 | 17,109 |
| 2016-09-09 | $16.77 | $16.77 | $16.32 | $16.48 | $9.38 | 12,908 |
| 2016-09-08 | $16.78 | $16.88 | $16.77 | $16.79 | $9.56 | 12,434 |
| 2016-09-07 | $16.84 | $16.84 | $16.71 | $16.82 | $9.58 | 14,066 |
| 2016-09-06 | $16.50 | $16.74 | $16.50 | $16.70 | $9.51 | 45,565 |
| 2016-09-02 | $16.26 | $16.35 | $16.21 | $16.35 | $9.31 | 15,787 |
| 2016-09-01 | $16.09 | $16.09 | $16.02 | $16.06 | $9.14 | 41,390 |
| 2016-08-31 | $16.01 | $16.06 | $16.00 | $16.01 | $9.12 | 14,893 |
| 2016-08-30 | $16.14 | $16.14 | $16.03 | $16.05 | $9.14 | 11,720 |
| 2016-08-29 | $16.06 | $16.10 | $16.04 | $16.09 | $9.16 | 1,864 |
| 2016-08-26 | $16.08 | $16.15 | $15.93 | $16.01 | $9.12 | 52,867 |
| 2016-08-25 | $16.06 | $16.06 | $15.95 | $16.00 | $9.11 | 10,878 |
| 2016-08-24 | $16.17 | $16.17 | $15.98 | $16.05 | $9.14 | 10,325 |
| 2016-08-23 | $16.12 | $16.29 | $16.12 | $16.13 | $9.18 | 44,598 |
| 2016-08-22 | $15.99 | $16.10 | $15.92 | $16.05 | $9.14 | 65,206 |
| 2016-08-19 | $15.98 | $15.99 | $15.87 | $15.95 | $9.08 | 24,913 |
| 2016-08-18 | $15.86 | $15.99 | $15.86 | $15.97 | $9.09 | 13,235 |
| 2016-08-17 | $15.87 | $15.93 | $15.81 | $15.90 | $9.05 | 50,031 |
| 2016-08-16 | $15.93 | $15.93 | $15.88 | $15.92 | $9.06 | 8,780 |
| 2016-08-15 | $16.00 | $16.04 | $15.95 | $16.04 | $9.13 | 21,132 |
| 2016-08-12 | $15.69 | $15.86 | $15.69 | $15.85 | $9.02 | 43,617 |
| 2016-08-11 | $15.65 | $15.70 | $15.65 | $15.69 | $8.93 | 12,056 |
| 2016-08-10 | $15.56 | $15.59 | $15.47 | $15.59 | $8.88 | 25,579 |
| 2016-08-09 | $15.68 | $15.68 | $15.47 | $15.57 | $8.87 | 15,284 |
| 2016-08-08 | $15.30 | $15.47 | $15.28 | $15.47 | $8.81 | 43,472 |
| 2016-08-05 | $15.01 | $15.27 | $15.01 | $15.27 | $8.69 | 20,583 |
| 2016-08-04 | $15.04 | $15.07 | $15.00 | $15.03 | $8.56 | 17,352 |
| 2016-08-03 | $15.07 | $15.11 | $14.97 | $15.07 | $8.58 | 22,567 |
| 2016-08-02 | $15.15 | $15.32 | $15.13 | $15.13 | $8.61 | 42,233 |
| 2016-08-01 | $15.17 | $15.27 | $15.17 | $15.23 | $8.67 | 34,906 |
| 2016-07-29 | $15.16 | $15.23 | $15.10 | $15.22 | $8.67 | 26,427 |
| 2016-07-28 | $15.10 | $15.25 | $15.08 | $15.25 | $8.68 | 58,149 |
| 2016-07-27 | $15.08 | $15.17 | $15.05 | $15.09 | $8.59 | 27,718 |
| 2016-07-26 | $15.00 | $15.20 | $14.98 | $15.15 | $8.63 | 154,015 |
| 2016-07-25 | $15.00 | $15.04 | $14.94 | $15.03 | $8.56 | 14,014 |
| 2016-07-22 | $14.85 | $15.13 | $14.83 | $15.10 | $8.60 | 59,578 |
| 2016-07-21 | $15.07 | $15.07 | $14.90 | $15.03 | $8.56 | 16,642 |
| 2016-07-20 | $14.90 | $15.05 | $14.90 | $15.01 | $8.54 | 10,240 |
| 2016-07-19 | $14.94 | $14.94 | $14.79 | $14.87 | $8.47 | 6,454 |
| 2016-07-18 | $14.81 | $14.98 | $14.81 | $14.96 | $8.52 | 10,751 |
| 2016-07-15 | $14.85 | $14.86 | $14.80 | $14.85 | $8.46 | 7,743 |
| 2016-07-14 | $14.73 | $14.85 | $14.72 | $14.83 | $8.44 | 12,176 |
| 2016-07-13 | $14.73 | $14.73 | $14.52 | $14.65 | $8.34 | 18,801 |
| 2016-07-12 | $14.67 | $14.75 | $14.45 | $14.71 | $8.38 | 17,743 |
| 2016-07-11 | $14.61 | $14.62 | $14.50 | $14.50 | $8.26 | 24,787 |
| 2016-07-08 | $14.32 | $14.50 | $14.32 | $14.48 | $8.24 | 15,129 |
| 2016-07-07 | $14.25 | $14.32 | $14.18 | $14.26 | $8.12 | 12,994 |
| 2016-07-06 | $14.07 | $14.25 | $14.02 | $14.23 | $8.10 | 7,751 |
| 2016-07-05 | $14.38 | $14.38 | $14.15 | $14.19 | $8.08 | 14,784 |
| 2016-07-01 | $14.45 | $14.56 | $14.45 | $14.56 | $8.29 | 7,516 |
| 2016-06-30 | $14.31 | $14.46 | $14.28 | $14.46 | $8.23 | 76,421 |
| 2016-06-29 | $14.16 | $14.26 | $14.16 | $14.25 | $8.11 | 16,000 |
| 2016-06-28 | $13.90 | $14.06 | $13.90 | $14.00 | $7.97 | 22,813 |
| 2016-06-27 | $13.85 | $13.88 | $13.60 | $13.76 | $7.83 | 27,066 |
| 2016-06-24 | $13.92 | $14.06 | $13.88 | $13.95 | $7.94 | 46,805 |
| 2016-06-23 | $14.40 | $14.48 | $14.29 | $14.44 | $8.22 | 46,703 |
| 2016-06-22 | $14.40 | $14.40 | $14.26 | $14.26 | $8.12 | 43,320 |
| 2016-06-21 | $14.22 | $14.28 | $13.83 | $14.27 | $8.12 | 25,601 |
| 2016-06-20 | $14.15 | $14.28 | $14.15 | $14.22 | $8.10 | 13,182 |
| 2016-06-17 | $13.95 | $14.01 | $13.93 | $13.96 | $7.95 | 6,069 |
| 2016-06-16 | $13.92 | $14.00 | $13.83 | $14.00 | $7.97 | 13,187 |
| 2016-06-15 | $14.13 | $14.25 | $14.08 | $14.12 | $8.04 | 16,439 |
| 2016-06-14 | $14.09 | $14.10 | $13.95 | $14.04 | $7.99 | 10,471 |
| 2016-06-13 | $14.19 | $14.19 | $13.99 | $14.06 | $8.01 | 44,776 |
| 2016-06-10 | $14.23 | $14.37 | $14.23 | $14.37 | $8.18 | 30,932 |
| 2016-06-09 | $14.41 | $14.49 | $14.41 | $14.45 | $8.23 | 6,307 |
| 2016-06-08 | $14.58 | $14.61 | $14.53 | $14.55 | $8.28 | 17,874 |
| 2016-06-07 | $14.45 | $14.58 | $14.45 | $14.56 | $8.29 | 7,708 |
| 2016-06-06 | $14.39 | $14.49 | $14.39 | $14.42 | $8.21 | 28,117 |
| 2016-06-03 | $14.38 | $14.41 | $14.30 | $14.32 | $8.15 | 37,215 |
| 2016-06-02 | $14.23 | $14.39 | $14.23 | $14.34 | $8.16 | 10,826 |
| 2016-06-01 | $14.11 | $14.25 | $14.11 | $14.23 | $8.10 | 14,085 |
| 2016-05-31 | $14.22 | $14.30 | $14.06 | $14.30 | $8.14 | 30,033 |
| 2016-05-27 | $14.00 | $14.08 | $13.99 | $14.05 | $8.00 | 20,720 |
| 2016-05-26 | $13.86 | $13.98 | $13.85 | $13.95 | $7.94 | 28,912 |
| 2016-05-25 | $13.72 | $13.95 | $13.72 | $13.91 | $7.92 | 61,495 |
| 2016-05-24 | $13.73 | $13.83 | $13.71 | $13.75 | $7.83 | 21,263 |
| 2016-05-23 | $13.71 | $13.74 | $13.60 | $13.60 | $7.74 | 16,722 |
| 2016-05-20 | $13.66 | $13.73 | $13.61 | $13.61 | $7.75 | 36,080 |
| 2016-05-19 | $13.57 | $13.62 | $13.54 | $13.58 | $7.73 | 31,881 |
| 2016-05-18 | $13.70 | $13.76 | $13.61 | $13.62 | $7.75 | 36,570 |
| 2016-05-17 | $13.57 | $13.73 | $13.54 | $13.70 | $7.80 | 58,781 |
| 2016-05-16 | $13.64 | $13.77 | $13.64 | $13.71 | $7.81 | 40,308 |
| 2016-05-13 | $13.66 | $13.72 | $13.53 | $13.54 | $7.71 | 15,308 |
| 2016-05-12 | $13.93 | $13.93 | $13.73 | $13.77 | $7.84 | 57,282 |
| 2016-05-11 | $13.87 | $13.90 | $13.86 | $13.88 | $7.90 | 37,595 |
| 2016-05-10 | $14.02 | $14.05 | $13.93 | $14.00 | $7.97 | 119,141 |
| 2016-05-09 | $13.95 | $13.95 | $13.82 | $13.84 | $7.88 | 15,634 |
| 2016-05-06 | $13.97 | $14.03 | $13.97 | $13.98 | $7.96 | 13,225 |
| 2016-05-05 | $14.29 | $14.32 | $14.04 | $14.05 | $8.00 | 39,631 |
| 2016-05-04 | $14.24 | $14.27 | $14.17 | $14.23 | $8.10 | 16,668 |
| 2016-05-03 | $14.27 | $14.31 | $14.21 | $14.27 | $8.13 | 25,499 |
| 2016-05-02 | $14.58 | $14.60 | $14.45 | $14.47 | $8.24 | 16,611 |
| 2016-04-29 | $14.71 | $14.71 | $14.44 | $14.54 | $8.28 | 30,916 |
| 2016-04-28 | $14.71 | $14.79 | $14.71 | $14.74 | $8.39 | 30,167 |
| 2016-04-27 | $14.80 | $14.86 | $14.73 | $14.86 | $8.46 | 15,631 |
| 2016-04-26 | $14.76 | $14.86 | $14.75 | $14.84 | $8.45 | 18,696 |
| 2016-04-25 | $14.75 | $14.80 | $14.71 | $14.77 | $8.41 | 18,013 |
| 2016-04-22 | $14.80 | $14.85 | $14.80 | $14.82 | $8.44 | 10,130 |
| 2016-04-21 | $14.80 | $14.85 | $14.80 | $14.85 | $8.46 | 1,883 |
| 2016-04-20 | $14.84 | $14.94 | $14.79 | $14.89 | $8.48 | 6,261 |
| 2016-04-19 | $15.02 | $15.09 | $14.99 | $15.01 | $8.55 | 15,793 |
| 2016-04-18 | $14.98 | $15.00 | $14.90 | $14.97 | $8.52 | 10,686 |
| 2016-04-15 | $14.98 | $14.98 | $14.93 | $14.97 | $8.52 | 3,996 |
| 2016-04-14 | $14.98 | $15.03 | $14.98 | $15.02 | $8.55 | 7,395 |
| 2016-04-13 | $14.88 | $15.06 | $14.78 | $15.03 | $8.56 | 24,558 |
| 2016-04-12 | $14.73 | $14.73 | $14.60 | $14.73 | $8.39 | 2,915 |
| 2016-04-11 | $14.61 | $14.66 | $14.61 | $14.63 | $8.33 | 6,694 |
| 2016-04-08 | $14.51 | $14.73 | $14.41 | $14.49 | $8.25 | 19,505 |
| 2016-04-07 | $14.23 | $14.31 | $14.23 | $14.31 | $8.15 | 8,006 |
| 2016-04-06 | $14.19 | $14.40 | $14.19 | $14.40 | $8.20 | 9,757 |
| 2016-04-05 | $14.27 | $14.34 | $14.20 | $14.24 | $8.11 | 28,527 |
| 2016-04-04 | $14.60 | $14.60 | $14.45 | $14.50 | $8.26 | 35,679 |
| 2016-04-01 | $14.52 | $14.66 | $14.42 | $14.66 | $8.35 | 12,671 |
| 2016-03-31 | $14.69 | $14.79 | $14.66 | $14.74 | $8.39 | 47,421 |
| 2016-03-30 | $14.57 | $14.69 | $14.50 | $14.69 | $8.36 | 31,843 |
| 2016-03-29 | $14.32 | $14.41 | $14.08 | $14.35 | $8.17 | 24,069 |
| 2016-03-28 | $14.29 | $14.40 | $14.29 | $14.35 | $8.17 | 10,822 |
| 2016-03-24 | $14.38 | $14.38 | $14.29 | $14.33 | $8.16 | 9,493 |
| 2016-03-23 | $14.60 | $14.60 | $14.41 | $14.48 | $8.24 | 6,208 |
| 2016-03-22 | $14.59 | $14.66 | $14.58 | $14.64 | $8.33 | 6,464 |
| 2016-03-21 | $14.62 | $14.71 | $14.61 | $14.64 | $8.34 | 29,599 |
| 2016-03-18 | $14.48 | $14.67 | $14.48 | $14.60 | $8.31 | 16,032 |
| 2016-03-17 | $14.35 | $14.59 | $14.35 | $14.52 | $8.27 | 11,254 |
| 2016-03-16 | $14.15 | $14.38 | $14.07 | $14.37 | $8.18 | 17,894 |
| 2016-03-15 | $14.20 | $14.23 | $14.05 | $14.22 | $8.10 | 11,925 |
| 2016-03-14 | $14.27 | $14.35 | $14.25 | $14.31 | $8.15 | 7,739 |
| 2016-03-11 | $14.18 | $14.33 | $13.79 | $14.32 | $8.15 | 4,576 |
| 2016-03-10 | $14.03 | $14.10 | $13.83 | $14.00 | $7.97 | 11,785 |
| 2016-03-09 | $13.94 | $14.07 | $13.94 | $14.04 | $7.99 | 7,937 |
| 2016-03-08 | $14.02 | $14.03 | $13.89 | $13.98 | $7.96 | 12,266 |
| 2016-03-07 | $14.16 | $14.21 | $14.06 | $14.17 | $8.07 | 32,389 |
| 2016-03-04 | $14.00 | $14.38 | $13.92 | $14.32 | $8.15 | 17,056 |
| 2016-03-03 | $13.99 | $14.00 | $13.96 | $13.99 | $7.97 | 4,605 |
| 2016-03-02 | $13.78 | $13.99 | $13.78 | $13.99 | $7.97 | 16,120 |
| 2016-03-01 | $13.67 | $13.79 | $13.55 | $13.78 | $7.85 | 9,976 |
| 2016-02-29 | $13.44 | $13.58 | $13.44 | $13.46 | $7.66 | 6,830 |
| 2016-02-26 | $13.45 | $13.51 | $13.35 | $13.44 | $7.65 | 18,143 |
| 2016-02-25 | $13.43 | $13.47 | $13.26 | $13.41 | $7.64 | 11,312 |
| 2016-02-24 | $13.42 | $13.58 | $13.36 | $13.54 | $7.71 | 6,733 |
| 2016-02-23 | $13.66 | $13.67 | $13.60 | $13.61 | $7.75 | 3,815 |
| 2016-02-22 | $13.64 | $13.78 | $13.62 | $13.77 | $7.84 | 17,492 |
| 2016-02-19 | $13.36 | $13.49 | $13.36 | $13.47 | $7.67 | 6,037 |
| 2016-02-18 | $13.48 | $13.48 | $13.40 | $13.42 | $7.64 | 22,187 |
| 2016-02-17 | $13.32 | $13.48 | $13.32 | $13.48 | $7.68 | 6,602 |
| 2016-02-16 | $13.16 | $13.33 | $13.05 | $13.28 | $7.56 | 28,343 |
| 2016-02-12 | $12.88 | $12.98 | $12.72 | $12.85 | $7.32 | 12,984 |
| 2016-02-11 | $12.63 | $12.93 | $12.50 | $12.88 | $7.33 | 16,874 |
| 2016-02-10 | $12.96 | $13.17 | $12.93 | $12.93 | $7.36 | 9,112 |
| 2016-02-09 | $12.85 | $12.97 | $12.71 | $12.96 | $7.38 | 6,047 |
| 2016-02-08 | $13.05 | $13.08 | $12.95 | $13.08 | $7.44 | 23,847 |
| 2016-02-05 | $13.41 | $13.43 | $13.24 | $13.31 | $7.58 | 9,260 |
| 2016-02-04 | $13.44 | $13.47 | $13.35 | $13.36 | $7.61 | 3,504 |
| 2016-02-03 | $13.27 | $13.50 | $13.25 | $13.39 | $7.62 | 95,047 |
| 2016-02-02 | $13.45 | $13.50 | $13.33 | $13.33 | $7.59 | 9,170 |
| 2016-02-01 | $13.33 | $13.58 | $13.28 | $13.54 | $7.71 | 18,598 |
| 2016-01-29 | $13.41 | $13.51 | $13.35 | $13.51 | $7.69 | 33,893 |
| 2016-01-28 | $13.20 | $13.28 | $13.16 | $13.18 | $7.50 | 12,547 |
| 2016-01-27 | $13.17 | $13.25 | $13.00 | $13.01 | $7.41 | 24,486 |
| 2016-01-26 | $13.07 | $13.37 | $13.03 | $13.26 | $7.55 | 10,279 |
| 2016-01-25 | $13.14 | $13.32 | $13.11 | $13.11 | $7.46 | 23,957 |
| 2016-01-22 | $13.18 | $13.33 | $13.18 | $13.32 | $7.58 | 19,932 |
| 2016-01-21 | $13.02 | $13.25 | $12.91 | $12.98 | $7.39 | 41,998 |
| 2016-01-20 | $13.00 | $13.22 | $12.94 | $13.13 | $7.48 | 108,044 |
| 2016-01-19 | $13.33 | $13.58 | $13.33 | $13.40 | $7.63 | 47,767 |
| 2016-01-15 | $13.34 | $13.41 | $13.08 | $13.13 | $7.48 | 39,125 |
| 2016-01-14 | $13.95 | $13.95 | $13.56 | $13.69 | $7.79 | 14,961 |
| 2016-01-13 | $13.87 | $13.87 | $13.60 | $13.62 | $7.75 | 20,275 |
| 2016-01-12 | $13.89 | $13.99 | $13.69 | $13.79 | $7.85 | 20,955 |
| 2016-01-11 | $14.09 | $14.11 | $13.90 | $13.96 | $7.95 | 35,134 |
| 2016-01-08 | $14.54 | $14.54 | $14.16 | $14.18 | $8.07 | 22,995 |
| 2016-01-07 | $14.87 | $15.19 | $14.32 | $14.49 | $8.25 | 124,797 |
| 2016-01-06 | $15.16 | $15.23 | $14.97 | $15.00 | $8.54 | 73,102 |
| 2016-01-05 | $15.02 | $15.18 | $15.02 | $15.12 | $8.61 | 13,043 |
| 2016-01-04 | $15.01 | $15.13 | $14.99 | $15.03 | $8.56 | 12,713 |
| 2015-12-31 | $15.34 | $15.92 | $15.34 | $15.52 | $8.84 | 57,024 |
| 2015-12-30 | $15.27 | $15.30 | $15.18 | $15.25 | $8.68 | 89,300 |
| 2015-12-29 | $15.32 | $15.38 | $15.26 | $15.37 | $8.75 | 53,777 |
| 2015-12-28 | $15.05 | $15.30 | $15.05 | $15.26 | $8.69 | 53,601 |
| 2015-12-24 | $15.31 | $15.40 | $15.24 | $15.39 | $8.76 | 27,018 |
| 2015-12-23 | $15.39 | $15.54 | $15.06 | $15.30 | $8.71 | 59,197 |
| 2015-12-22 | $16.51 | $16.83 | $16.51 | $16.79 | $8.71 | 69,879 |
| 2015-12-21 | $16.56 | $16.67 | $16.50 | $16.53 | $8.57 | 45,474 |
| 2015-12-18 | $16.53 | $16.76 | $16.53 | $16.65 | $8.64 | 35,114 |
| 2015-12-17 | $16.31 | $16.55 | $16.30 | $16.43 | $8.52 | 42,478 |
| 2015-12-16 | $16.50 | $16.51 | $16.34 | $16.43 | $8.52 | 75,840 |
| 2015-12-15 | $16.68 | $16.68 | $16.28 | $16.37 | $8.49 | 40,820 |
| 2015-12-14 | $16.69 | $16.69 | $16.40 | $16.45 | $8.53 | 43,025 |
| 2015-12-11 | $16.55 | $16.63 | $16.55 | $16.55 | $8.58 | 15,402 |
| 2015-12-10 | $16.97 | $16.97 | $16.83 | $16.92 | $8.78 | 21,569 |
| 2015-12-09 | $16.90 | $17.09 | $16.88 | $17.02 | $8.83 | 28,349 |
| 2015-12-08 | $16.86 | $16.96 | $16.43 | $16.95 | $8.79 | 35,497 |
| 2015-12-07 | $17.12 | $17.19 | $16.94 | $17.08 | $8.86 | 26,862 |
| 2015-12-04 | $17.20 | $17.31 | $17.20 | $17.26 | $8.95 | 9,207 |
| 2015-12-03 | $17.28 | $17.31 | $17.21 | $17.24 | $8.94 | 42,304 |
| 2015-12-02 | $17.30 | $17.39 | $17.16 | $17.24 | $8.94 | 22,600 |
| 2015-12-01 | $17.09 | $17.20 | $17.06 | $17.20 | $8.92 | 49,991 |
| 2015-11-30 | $16.93 | $17.01 | $16.87 | $16.96 | $8.80 | 111,563 |
| 2015-11-27 | $17.00 | $17.03 | $16.90 | $16.93 | $8.78 | 28,648 |
| 2015-11-25 | $17.31 | $17.31 | $17.09 | $17.19 | $8.92 | 40,359 |
| 2015-11-24 | $17.27 | $17.34 | $17.06 | $17.34 | $8.99 | 37,014 |
| 2015-11-23 | $17.34 | $17.42 | $17.22 | $17.37 | $9.01 | 15,526 |
| 2015-11-20 | $17.46 | $17.50 | $17.33 | $17.34 | $8.99 | 22,967 |
| 2015-11-19 | $17.20 | $17.38 | $17.17 | $17.38 | $9.01 | 8,480 |
| 2015-11-18 | $17.08 | $17.13 | $16.90 | $17.05 | $8.84 | 19,668 |
| 2015-11-17 | $17.20 | $17.20 | $16.92 | $17.14 | $8.89 | 70,599 |
| 2015-11-16 | $17.11 | $17.24 | $17.02 | $17.15 | $8.90 | 69,255 |
| 2015-11-13 | $17.15 | $17.15 | $16.95 | $17.07 | $8.85 | 32,876 |
| 2015-11-12 | $17.28 | $17.42 | $17.24 | $17.27 | $8.96 | 36,883 |
| 2015-11-11 | $17.17 | $17.28 | $17.17 | $17.25 | $8.95 | 108,540 |
| 2015-11-10 | $17.30 | $17.30 | $17.16 | $17.18 | $8.91 | 44,962 |
| 2015-11-09 | $17.74 | $17.77 | $17.37 | $17.37 | $9.01 | 50,214 |
| 2015-11-06 | $17.75 | $17.88 | $17.67 | $17.77 | $9.22 | 37,240 |
| 2015-11-05 | $17.77 | $17.87 | $17.75 | $17.86 | $9.26 | 23,474 |
| 2015-11-04 | $17.77 | $17.77 | $17.68 | $17.75 | $9.21 | 26,913 |
| 2015-11-03 | $17.35 | $17.49 | $17.31 | $17.47 | $9.06 | 27,852 |
| 2015-11-02 | $17.44 | $17.44 | $17.31 | $17.39 | $9.02 | 41,290 |
| 2015-10-30 | $17.52 | $17.54 | $17.38 | $17.49 | $9.07 | 34,522 |
| 2015-10-29 | $17.37 | $17.45 | $17.31 | $17.43 | $9.04 | 13,790 |
| 2015-10-28 | $17.55 | $17.62 | $17.40 | $17.51 | $9.08 | 76,348 |
| 2015-10-27 | $17.62 | $17.66 | $17.53 | $17.63 | $9.14 | 24,433 |
| 2015-10-26 | $17.62 | $17.71 | $17.57 | $17.66 | $9.16 | 85,141 |
| 2015-10-23 | $17.70 | $17.85 | $17.67 | $17.77 | $9.22 | 50,302 |
| 2015-10-22 | $17.40 | $17.54 | $17.39 | $17.49 | $9.07 | 21,120 |
| 2015-10-21 | $17.34 | $17.34 | $17.09 | $17.24 | $8.94 | 118,333 |
| 2015-10-20 | $17.40 | $17.50 | $17.37 | $17.44 | $9.05 | 22,980 |
| 2015-10-19 | $17.39 | $17.53 | $17.38 | $17.47 | $9.06 | 26,355 |
| 2015-10-16 | $17.30 | $17.58 | $17.30 | $17.51 | $9.08 | 40,481 |
| 2015-10-15 | $17.29 | $17.38 | $17.23 | $17.38 | $9.01 | 76,018 |
| 2015-10-14 | $17.05 | $17.08 | $16.98 | $17.06 | $8.85 | 10,533 |
| 2015-10-13 | $17.04 | $17.11 | $16.93 | $16.99 | $8.81 | 43,402 |
| 2015-10-12 | $17.19 | $17.19 | $17.07 | $17.17 | $8.91 | 15,497 |
| 2015-10-09 | $17.05 | $17.15 | $16.99 | $17.05 | $8.84 | 22,276 |
| 2015-10-08 | $16.95 | $17.20 | $16.86 | $17.17 | $8.91 | 48,030 |
| 2015-10-07 | $16.78 | $17.23 | $16.78 | $17.11 | $8.87 | 98,171 |
| 2015-10-06 | $16.61 | $16.61 | $16.37 | $16.60 | $8.61 | 42,051 |
| 2015-10-05 | $16.28 | $16.57 | $16.26 | $16.55 | $8.58 | 29,071 |
| 2015-10-02 | $15.88 | $16.19 | $15.80 | $16.18 | $8.39 | 58,067 |
| 2015-10-01 | $16.01 | $16.01 | $15.74 | $15.85 | $8.22 | 20,427 |
| 2015-09-30 | $15.94 | $16.05 | $15.84 | $15.91 | $8.25 | 26,867 |
| 2015-09-29 | $15.68 | $15.72 | $15.50 | $15.61 | $8.10 | 37,164 |
| 2015-09-28 | $15.76 | $15.88 | $15.56 | $15.66 | $8.12 | 36,412 |
| 2015-09-25 | $16.17 | $16.26 | $15.95 | $15.97 | $8.28 | 34,138 |
| 2015-09-24 | $16.06 | $16.10 | $15.84 | $16.08 | $8.34 | 13,973 |
| 2015-09-23 | $16.32 | $16.42 | $16.13 | $16.17 | $8.39 | 53,880 |
| 2015-09-22 | $16.29 | $16.45 | $16.23 | $16.45 | $8.53 | 30,664 |
| 2015-09-21 | $16.42 | $16.64 | $16.40 | $16.54 | $8.58 | 28,798 |
| 2015-09-18 | $16.38 | $16.41 | $16.24 | $16.34 | $8.48 | 13,737 |
| 2015-09-17 | $16.40 | $16.76 | $16.25 | $16.48 | $8.55 | 18,012 |
| 2015-09-16 | $16.40 | $16.62 | $16.40 | $16.59 | $8.60 | 40,783 |
| 2015-09-15 | $16.25 | $16.27 | $16.16 | $16.26 | $8.43 | 49,159 |
| 2015-09-14 | $16.09 | $16.22 | $16.03 | $16.22 | $8.41 | 27,283 |
| 2015-09-11 | $16.16 | $16.25 | $16.01 | $16.20 | $8.40 | 39,419 |
| 2015-09-10 | $16.21 | $16.35 | $16.18 | $16.22 | $8.41 | 20,374 |
| 2015-09-09 | $16.64 | $16.70 | $16.31 | $16.37 | $8.49 | 78,183 |
| 2015-09-08 | $16.04 | $16.38 | $15.97 | $16.29 | $8.45 | 87,309 |
| 2015-09-04 | $15.36 | $15.46 | $15.29 | $15.35 | $7.96 | 85,435 |
| 2015-09-03 | $15.71 | $15.85 | $15.62 | $15.75 | $8.17 | 46,539 |
| 2015-09-02 | $15.48 | $15.64 | $15.47 | $15.59 | $8.09 | 53,508 |
| 2015-09-01 | $15.41 | $15.63 | $15.34 | $15.47 | $8.02 | 59,902 |
| 2015-08-31 | $15.62 | $15.85 | $15.61 | $15.81 | $8.20 | 33,816 |
| 2015-08-28 | $15.75 | $15.92 | $15.71 | $15.75 | $8.17 | 35,995 |
| 2015-08-27 | $15.66 | $16.08 | $15.46 | $16.08 | $8.34 | 139,269 |
| 2015-08-26 | $15.00 | $15.44 | $14.86 | $15.29 | $7.93 | 112,586 |
| 2015-08-25 | $15.57 | $15.85 | $15.15 | $15.15 | $7.86 | 91,695 |
| 2015-08-24 | $14.25 | $15.12 | $14.25 | $14.64 | $7.59 | 132,521 |
China Fund Inc (CHN) News Headlines
Recent China Fund Inc (CHN) News
Similar Companies to China Fund Inc (CHN) 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 | -- | -- | -- |