BlackRock Enhanced Capital and Income Fd (CII) Exchange: NYSE
Data as of June 5, 2023
$17.92 ($0.19) 1.07%
BlackRock Enhanced Capital and Income Fd - Daily Information
Click for more stock information on BlackRock Enhanced Capital and Income Fd.| Daily Information | Data |
|---|---|
| Date | June 5, 2023 |
| Open | $17.76 |
| Previous Close | $17.92 |
| High | $17.96 |
| Low | $17.76 |
| Adjusted Open | $17.76 |
| Previous Adjusted Close | $17.92 |
| Adjusted High | $17.96 |
| Adjusted Low | $17.76 |
About BlackRock Enhanced Capital and Income Fd (CII)
BlackRock Enhanced Capital and Income Fund, Inc. (the Fund) is a diversified, closed-end management investment company. The Fund's investment objective is to provide investors with a combination of current income and capital appreciation. The Fund seeks to achieve its investment objective by investing in a portfolio of equity and debt securities of United States and foreign issuers. The Fund may invest directly in such securities or synthetically through the use of derivatives. The Fund's investment advisor is BlackRock Advisors, LLC. The Fund's sub-advisors are BlackRock International Ltd.
Invest in BlackRock Enhanced Capital and Income Fd (CII)
Historical Stock Data for BlackRock Enhanced Capital and Income Fd (CII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | $17.76 | $17.96 | $17.76 | $17.92 | $17.92 | 72,311 |
| 2023-06-01 | $17.65 | $17.77 | $17.57 | $17.73 | $17.73 | 86,471 |
| 2023-05-31 | $17.77 | $17.86 | $17.55 | $17.67 | $17.67 | 127,595 |
| 2023-05-30 | $17.76 | $17.81 | $17.65 | $17.70 | $17.70 | 62,523 |
| 2023-05-26 | $17.70 | $17.84 | $17.58 | $17.67 | $17.67 | 79,122 |
| 2023-05-25 | $17.66 | $17.70 | $17.54 | $17.60 | $17.60 | 76,856 |
| 2023-05-24 | $17.79 | $17.85 | $17.56 | $17.63 | $17.63 | 111,248 |
| 2023-05-23 | $17.90 | $18.01 | $17.79 | $17.87 | $17.87 | 61,059 |
| 2023-05-22 | $17.89 | $18.05 | $17.89 | $17.93 | $17.93 | 46,119 |
| 2023-05-19 | $17.97 | $18.00 | $17.88 | $17.90 | $17.90 | 55,644 |
| 2023-05-18 | $17.88 | $18.05 | $17.81 | $17.96 | $17.96 | 88,932 |
| 2023-05-17 | $17.78 | $17.93 | $17.73 | $17.88 | $17.88 | 64,814 |
| 2023-05-16 | $17.72 | $17.80 | $17.67 | $17.76 | $17.76 | 49,830 |
| 2023-05-15 | $17.63 | $17.83 | $17.62 | $17.77 | $17.77 | 55,447 |
| 2023-05-12 | $17.69 | $17.73 | $17.60 | $17.62 | $17.62 | 40,511 |
| 2023-05-11 | $17.69 | $17.79 | $17.60 | $17.77 | $17.67 | 58,774 |
| 2023-05-10 | $17.74 | $17.76 | $17.62 | $17.71 | $17.61 | 36,147 |
| 2023-05-09 | $17.71 | $17.75 | $17.65 | $17.65 | $17.55 | 31,666 |
| 2023-05-08 | $17.86 | $17.86 | $17.68 | $17.73 | $17.63 | 43,038 |
| 2023-05-05 | $17.60 | $17.82 | $17.60 | $17.78 | $17.68 | 40,798 |
| 2023-05-04 | $17.59 | $17.67 | $17.40 | $17.47 | $17.37 | 75,066 |
| 2023-05-03 | $17.70 | $17.86 | $17.65 | $17.70 | $17.60 | 40,255 |
| 2023-05-02 | $17.87 | $17.91 | $17.50 | $17.65 | $17.55 | 75,699 |
| 2023-05-01 | $17.97 | $18.00 | $17.90 | $17.95 | $17.95 | 60,913 |
| 2023-04-28 | $17.76 | $18.00 | $17.66 | $17.93 | $17.93 | 58,562 |
| 2023-04-27 | $17.48 | $17.70 | $17.46 | $17.70 | $17.70 | 64,122 |
| 2023-04-26 | $17.39 | $17.49 | $17.32 | $17.36 | $17.36 | 59,815 |
| 2023-04-25 | $17.71 | $17.76 | $17.34 | $17.37 | $17.37 | 83,064 |
| 2023-04-24 | $17.88 | $17.96 | $17.62 | $17.71 | $17.71 | 102,182 |
| 2023-04-21 | $17.83 | $17.89 | $17.80 | $17.82 | $17.82 | 30,366 |
| 2023-04-20 | $17.79 | $17.93 | $17.76 | $17.80 | $17.80 | 39,788 |
| 2023-04-19 | $17.81 | $17.96 | $17.74 | $17.85 | $17.85 | 24,267 |
| 2023-04-18 | $17.94 | $17.96 | $17.81 | $17.85 | $17.85 | 45,497 |
| 2023-04-17 | $17.98 | $18.01 | $17.80 | $17.83 | $17.83 | 62,882 |
| 2023-04-14 | $18.14 | $18.19 | $17.98 | $17.98 | $17.98 | 63,329 |
| 2023-04-13 | $17.84 | $18.16 | $17.84 | $18.14 | $18.14 | 40,537 |
| 2023-04-12 | $17.90 | $18.10 | $17.84 | $17.87 | $17.77 | 109,891 |
| 2023-04-11 | $17.77 | $17.84 | $17.71 | $17.81 | $17.71 | 71,602 |
| 2023-04-10 | $17.43 | $17.69 | $17.40 | $17.67 | $17.57 | 76,251 |
| 2023-04-06 | $17.52 | $17.58 | $17.44 | $17.45 | $17.35 | 70,559 |
| 2023-04-05 | $17.62 | $17.72 | $17.42 | $17.48 | $17.38 | 133,180 |
| 2023-04-04 | $18.01 | $18.10 | $17.66 | $17.69 | $17.59 | 86,315 |
| 2023-04-03 | $18.00 | $18.11 | $17.86 | $17.98 | $17.88 | 69,575 |
| 2023-03-31 | $17.95 | $18.03 | $17.83 | $17.93 | $17.83 | 163,678 |
| 2023-03-30 | $17.80 | $17.84 | $17.66 | $17.84 | $17.74 | 78,210 |
| 2023-03-29 | $17.55 | $17.69 | $17.46 | $17.69 | $17.59 | 134,423 |
| 2023-03-28 | $17.32 | $17.38 | $17.24 | $17.28 | $17.19 | 104,174 |
| 2023-03-27 | $17.26 | $17.33 | $17.17 | $17.31 | $17.22 | 78,967 |
| 2023-03-24 | $17.11 | $17.17 | $17.00 | $17.11 | $17.11 | 58,393 |
| 2023-03-23 | $17.15 | $17.30 | $16.97 | $17.11 | $17.11 | 64,223 |
| 2023-03-22 | $17.27 | $17.41 | $17.04 | $17.06 | $17.06 | 61,732 |
| 2023-03-21 | $17.14 | $17.27 | $17.12 | $17.23 | $17.23 | 27,364 |
| 2023-03-20 | $16.90 | $17.05 | $16.90 | $16.95 | $16.95 | 86,696 |
| 2023-03-17 | $17.09 | $17.15 | $16.78 | $16.88 | $16.88 | 124,466 |
| 2023-03-16 | $17.03 | $17.20 | $17.01 | $17.12 | $17.12 | 123,071 |
| 2023-03-15 | $17.30 | $17.30 | $17.00 | $17.16 | $17.16 | 43,129 |
| 2023-03-14 | $17.63 | $17.68 | $17.32 | $17.40 | $17.40 | 87,510 |
| 2023-03-13 | $17.22 | $17.60 | $17.18 | $17.44 | $17.34 | 117,377 |
| 2023-03-10 | $17.58 | $17.80 | $17.28 | $17.40 | $17.30 | 61,749 |
| 2023-03-09 | $18.16 | $18.16 | $17.57 | $17.59 | $17.49 | 83,494 |
| 2023-03-08 | $18.05 | $18.25 | $18.00 | $18.14 | $18.04 | 85,738 |
| 2023-03-07 | $18.18 | $18.24 | $18.01 | $18.05 | $17.95 | 69,325 |
| 2023-03-06 | $18.33 | $18.33 | $18.14 | $18.15 | $18.05 | 56,899 |
| 2023-03-03 | $18.20 | $18.25 | $18.13 | $18.25 | $18.15 | 82,037 |
| 2023-03-02 | $18.03 | $18.11 | $17.94 | $18.11 | $18.01 | 62,482 |
| 2023-03-01 | $18.04 | $18.14 | $18.01 | $18.07 | $17.97 | 146,181 |
| 2023-02-28 | $18.05 | $18.15 | $17.99 | $18.02 | $17.92 | 70,389 |
| 2023-02-27 | $18.10 | $18.19 | $17.92 | $17.97 | $17.87 | 48,772 |
| 2023-02-24 | $18.14 | $18.14 | $17.98 | $17.98 | $17.88 | 104,381 |
| 2023-02-23 | $18.15 | $18.30 | $17.88 | $18.23 | $18.13 | 131,408 |
| 2023-02-22 | $17.96 | $18.10 | $17.93 | $18.00 | $17.90 | 52,783 |
| 2023-02-21 | $18.16 | $18.25 | $17.94 | $17.94 | $17.84 | 71,453 |
| 2023-02-17 | $18.35 | $18.39 | $18.27 | $18.38 | $18.28 | 64,696 |
| 2023-02-16 | $18.50 | $18.57 | $18.35 | $18.38 | $18.38 | 109,125 |
| 2023-02-15 | $18.48 | $18.60 | $18.38 | $18.60 | $18.60 | 82,527 |
| 2023-02-14 | $18.41 | $18.49 | $18.28 | $18.47 | $18.47 | 80,586 |
| 2023-02-13 | $18.45 | $18.59 | $18.41 | $18.51 | $18.41 | 84,090 |
| 2023-02-10 | $18.46 | $18.54 | $18.35 | $18.41 | $18.31 | 74,852 |
| 2023-02-09 | $18.72 | $18.76 | $18.41 | $18.44 | $18.34 | 78,776 |
| 2023-02-08 | $18.76 | $18.77 | $18.49 | $18.55 | $18.45 | 129,082 |
| 2023-02-07 | $18.60 | $18.76 | $18.52 | $18.74 | $18.64 | 75,565 |
| 2023-02-06 | $18.60 | $18.67 | $18.52 | $18.56 | $18.46 | 80,680 |
| 2023-02-03 | $18.92 | $18.98 | $18.55 | $18.69 | $18.59 | 159,105 |
| 2023-02-02 | $18.86 | $19.09 | $18.86 | $18.98 | $18.88 | 91,555 |
| 2023-02-01 | $18.58 | $18.85 | $18.48 | $18.75 | $18.65 | 113,686 |
| 2023-01-31 | $18.38 | $18.55 | $18.34 | $18.54 | $18.44 | 115,950 |
| 2023-01-30 | $18.20 | $18.40 | $18.20 | $18.29 | $18.19 | 89,031 |
| 2023-01-27 | $18.16 | $18.41 | $18.16 | $18.25 | $18.15 | 97,541 |
| 2023-01-26 | $18.12 | $18.25 | $18.08 | $18.16 | $18.06 | 117,077 |
| 2023-01-25 | $17.96 | $18.05 | $17.85 | $18.05 | $17.95 | 74,739 |
| 2023-01-24 | $18.10 | $18.15 | $17.90 | $18.06 | $17.96 | 111,135 |
| 2023-01-23 | $18.00 | $18.19 | $17.96 | $18.05 | $17.95 | 78,145 |
| 2023-01-20 | $17.77 | $17.98 | $17.77 | $17.93 | $17.83 | 71,331 |
| 2023-01-19 | $17.71 | $17.80 | $17.66 | $17.68 | $17.59 | 85,362 |
| 2023-01-18 | $18.03 | $18.75 | $17.79 | $17.82 | $17.72 | 108,068 |
| 2023-01-17 | $17.91 | $18.00 | $17.91 | $17.93 | $17.83 | 65,297 |
| 2023-01-13 | $17.78 | $17.96 | $17.78 | $17.87 | $17.77 | 63,836 |
| 2023-01-12 | $17.94 | $18.00 | $17.80 | $17.87 | $17.77 | 61,005 |
| 2023-01-11 | $17.73 | $17.96 | $17.73 | $17.96 | $17.76 | 88,772 |
| 2023-01-10 | $17.51 | $17.69 | $17.51 | $17.68 | $17.49 | 63,591 |
| 2023-01-09 | $17.58 | $17.70 | $17.50 | $17.54 | $17.35 | 132,339 |
| 2023-01-06 | $17.15 | $17.49 | $17.10 | $17.43 | $17.24 | 136,753 |
| 2023-01-05 | $17.03 | $17.16 | $16.89 | $17.05 | $16.86 | 118,506 |
| 2023-01-04 | $17.13 | $17.32 | $17.07 | $17.18 | $16.99 | 127,743 |
| 2023-01-03 | $17.27 | $17.35 | $16.92 | $17.09 | $16.90 | 325,739 |
| 2022-12-30 | $17.09 | $17.63 | $16.96 | $17.12 | $16.93 | 601,978 |
| 2022-12-29 | $16.60 | $17.02 | $16.60 | $16.96 | $16.78 | 170,071 |
| 2022-12-28 | $16.61 | $16.75 | $16.49 | $16.49 | $16.31 | 244,437 |
| 2022-12-27 | $16.63 | $16.68 | $16.53 | $16.57 | $16.39 | 75,611 |
| 2022-12-23 | $16.62 | $16.74 | $16.50 | $16.67 | $16.49 | 90,545 |
| 2022-12-22 | $16.78 | $16.78 | $16.42 | $16.64 | $16.46 | 96,082 |
| 2022-12-21 | $16.56 | $16.77 | $16.56 | $16.75 | $16.57 | 120,164 |
| 2022-12-20 | $16.54 | $16.71 | $16.41 | $16.48 | $16.30 | 131,886 |
| 2022-12-19 | $16.83 | $16.84 | $16.52 | $16.55 | $16.37 | 74,565 |
| 2022-12-16 | $16.89 | $16.90 | $16.63 | $16.77 | $16.59 | 82,827 |
| 2022-12-15 | $17.09 | $17.23 | $16.79 | $16.96 | $16.78 | 240,462 |
| 2022-12-14 | $18.18 | $18.32 | $18.05 | $18.24 | $17.03 | 138,695 |
| 2022-12-13 | $18.28 | $18.41 | $18.03 | $18.18 | $16.98 | 147,946 |
| 2022-12-12 | $17.88 | $18.05 | $17.88 | $18.03 | $16.84 | 114,983 |
| 2022-12-09 | $18.05 | $18.08 | $17.82 | $17.84 | $17.84 | 109,005 |
| 2022-12-08 | $18.10 | $18.11 | $17.97 | $18.05 | $18.05 | 83,382 |
| 2022-12-07 | $17.92 | $18.07 | $17.83 | $17.98 | $17.98 | 73,606 |
| 2022-12-06 | $17.97 | $18.12 | $17.80 | $17.89 | $17.89 | 94,037 |
| 2022-12-05 | $18.23 | $18.25 | $17.88 | $17.95 | $17.95 | 87,786 |
| 2022-12-02 | $18.35 | $18.41 | $18.15 | $18.29 | $18.29 | 76,572 |
| 2022-12-01 | $18.51 | $18.57 | $18.38 | $18.50 | $18.50 | 93,627 |
| 2022-11-30 | $17.98 | $18.50 | $17.97 | $18.43 | $18.43 | 79,816 |
| 2022-11-29 | $17.92 | $18.01 | $17.84 | $17.98 | $17.98 | 54,338 |
| 2022-11-28 | $17.96 | $18.03 | $17.86 | $17.88 | $17.88 | 83,567 |
| 2022-11-25 | $18.05 | $18.09 | $17.98 | $18.03 | $18.03 | 45,001 |
| 2022-11-23 | $18.03 | $18.15 | $17.98 | $18.06 | $18.06 | 87,434 |
| 2022-11-22 | $17.89 | $18.05 | $17.88 | $18.00 | $18.00 | 77,612 |
| 2022-11-21 | $17.92 | $17.92 | $17.77 | $17.91 | $17.91 | 61,109 |
| 2022-11-18 | $17.99 | $18.09 | $17.83 | $17.90 | $17.90 | 77,925 |
| 2022-11-17 | $17.75 | $17.87 | $17.64 | $17.84 | $17.84 | 71,351 |
| 2022-11-16 | $17.84 | $17.90 | $17.73 | $17.83 | $17.83 | 51,125 |
| 2022-11-15 | $17.84 | $18.06 | $17.84 | $18.04 | $18.04 | 125,163 |
| 2022-11-14 | $17.80 | $17.87 | $17.65 | $17.67 | $17.67 | 68,548 |
| 2022-11-11 | $18.09 | $18.09 | $17.80 | $17.97 | $17.87 | 134,138 |
| 2022-11-10 | $17.75 | $18.02 | $17.75 | $18.01 | $17.91 | 69,150 |
| 2022-11-09 | $17.45 | $17.51 | $17.20 | $17.22 | $17.12 | 63,720 |
| 2022-11-08 | $17.55 | $17.79 | $17.42 | $17.56 | $17.46 | 55,653 |
| 2022-11-07 | $17.37 | $17.51 | $17.31 | $17.44 | $17.34 | 58,206 |
| 2022-11-04 | $17.22 | $17.49 | $17.08 | $17.24 | $17.14 | 85,553 |
| 2022-11-03 | $17.25 | $17.31 | $17.14 | $17.20 | $17.10 | 74,747 |
| 2022-11-02 | $17.63 | $17.71 | $17.27 | $17.29 | $17.19 | 94,023 |
| 2022-11-01 | $17.77 | $17.77 | $17.54 | $17.65 | $17.55 | 85,570 |
| 2022-10-31 | $17.59 | $17.62 | $17.39 | $17.62 | $17.52 | 107,302 |
| 2022-10-28 | $17.20 | $17.60 | $17.20 | $17.59 | $17.49 | 103,189 |
| 2022-10-27 | $17.50 | $17.50 | $17.25 | $17.25 | $17.15 | 106,530 |
| 2022-10-26 | $17.35 | $17.60 | $17.31 | $17.39 | $17.29 | 130,119 |
| 2022-10-25 | $17.18 | $17.49 | $17.18 | $17.46 | $17.36 | 69,889 |
| 2022-10-24 | $17.13 | $17.25 | $16.98 | $17.16 | $17.06 | 127,754 |
| 2022-10-21 | $16.74 | $17.12 | $16.68 | $17.04 | $16.94 | 90,345 |
| 2022-10-20 | $16.90 | $17.08 | $16.68 | $16.73 | $16.64 | 155,726 |
| 2022-10-19 | $16.96 | $17.10 | $16.78 | $16.87 | $16.78 | 82,525 |
| 2022-10-18 | $17.24 | $17.25 | $16.90 | $17.04 | $16.94 | 94,912 |
| 2022-10-17 | $16.84 | $16.95 | $16.81 | $16.89 | $16.80 | 55,366 |
| 2022-10-14 | $17.14 | $17.14 | $16.57 | $16.61 | $16.52 | 93,691 |
| 2022-10-13 | $16.35 | $16.98 | $16.20 | $16.94 | $16.85 | 82,323 |
| 2022-10-12 | $16.67 | $16.87 | $16.58 | $16.68 | $16.49 | 120,753 |
| 2022-10-11 | $16.67 | $16.87 | $16.53 | $16.62 | $16.43 | 96,990 |
| 2022-10-10 | $16.82 | $16.83 | $16.59 | $16.67 | $16.48 | 101,881 |
| 2022-10-07 | $17.08 | $17.10 | $16.67 | $16.78 | $16.59 | 147,581 |
| 2022-10-06 | $17.25 | $17.36 | $17.11 | $17.15 | $16.95 | 138,435 |
| 2022-10-05 | $17.29 | $17.42 | $17.06 | $17.32 | $17.12 | 107,573 |
| 2022-10-04 | $17.08 | $17.51 | $17.07 | $17.48 | $17.28 | 101,687 |
| 2022-10-03 | $16.60 | $16.93 | $16.57 | $16.89 | $16.70 | 118,655 |
| 2022-09-30 | $16.53 | $16.85 | $16.45 | $16.45 | $16.45 | 153,127 |
| 2022-09-29 | $16.80 | $16.84 | $16.42 | $16.56 | $16.56 | 125,603 |
| 2022-09-28 | $16.67 | $17.03 | $16.56 | $16.94 | $16.94 | 124,302 |
| 2022-09-27 | $16.87 | $16.93 | $16.45 | $16.67 | $16.67 | 130,878 |
| 2022-09-26 | $16.87 | $17.06 | $16.68 | $16.72 | $16.72 | 91,756 |
| 2022-09-23 | $17.31 | $17.31 | $16.79 | $16.99 | $16.99 | 162,716 |
| 2022-09-22 | $17.64 | $17.69 | $17.41 | $17.45 | $17.45 | 109,755 |
| 2022-09-21 | $18.04 | $18.11 | $17.68 | $17.68 | $17.68 | 113,546 |
| 2022-09-20 | $18.12 | $18.12 | $17.84 | $18.02 | $18.02 | 80,129 |
| 2022-09-19 | $18.12 | $18.28 | $18.08 | $18.26 | $18.26 | 108,096 |
| 2022-09-16 | $18.32 | $18.40 | $18.12 | $18.32 | $18.32 | 70,334 |
| 2022-09-15 | $18.56 | $18.77 | $18.43 | $18.45 | $18.45 | 45,375 |
| 2022-09-14 | $18.63 | $18.81 | $18.52 | $18.67 | $18.67 | 58,631 |
| 2022-09-13 | $19.19 | $19.23 | $18.73 | $18.77 | $18.67 | 71,073 |
| 2022-09-12 | $19.38 | $19.53 | $19.36 | $19.50 | $19.40 | 44,119 |
| 2022-09-09 | $19.05 | $19.30 | $19.05 | $19.23 | $19.13 | 33,236 |
| 2022-09-08 | $18.93 | $19.07 | $18.82 | $19.01 | $18.91 | 51,386 |
| 2022-09-07 | $18.67 | $19.02 | $18.67 | $18.97 | $18.87 | 52,611 |
| 2022-09-06 | $18.84 | $18.88 | $18.62 | $18.70 | $18.60 | 45,947 |
| 2022-09-02 | $19.03 | $19.23 | $18.74 | $18.79 | $18.69 | 62,496 |
| 2022-09-01 | $18.65 | $18.90 | $18.61 | $18.85 | $18.75 | 46,566 |
| 2022-08-31 | $19.00 | $19.02 | $18.75 | $18.79 | $18.69 | 81,487 |
| 2022-08-30 | $19.12 | $19.12 | $18.75 | $18.83 | $18.73 | 84,340 |
| 2022-08-29 | $19.00 | $19.20 | $18.93 | $19.09 | $18.99 | 75,002 |
| 2022-08-26 | $19.87 | $19.89 | $19.12 | $19.12 | $19.02 | 72,039 |
| 2022-08-25 | $19.81 | $19.91 | $19.70 | $19.82 | $19.71 | 73,156 |
| 2022-08-24 | $19.51 | $19.81 | $19.51 | $19.74 | $19.64 | 84,805 |
| 2022-08-23 | $19.50 | $19.70 | $19.50 | $19.53 | $19.43 | 30,061 |
| 2022-08-22 | $19.76 | $19.82 | $19.45 | $19.52 | $19.42 | 73,732 |
| 2022-08-19 | $19.90 | $19.97 | $19.72 | $19.87 | $19.76 | 59,526 |
| 2022-08-18 | $20.02 | $20.18 | $19.96 | $19.97 | $19.86 | 102,857 |
| 2022-08-17 | $20.12 | $20.14 | $19.91 | $20.07 | $19.96 | 69,462 |
| 2022-08-16 | $20.28 | $20.41 | $20.21 | $20.22 | $20.11 | 73,059 |
| 2022-08-15 | $20.22 | $20.39 | $20.16 | $20.32 | $20.21 | 88,097 |
| 2022-08-12 | $20.14 | $20.29 | $20.08 | $20.25 | $20.14 | 81,244 |
| 2022-08-11 | $20.21 | $20.29 | $20.08 | $20.16 | $19.96 | 85,541 |
| 2022-08-10 | $19.89 | $20.16 | $19.82 | $20.08 | $19.88 | 144,831 |
| 2022-08-09 | $19.60 | $19.63 | $19.48 | $19.60 | $19.40 | 43,490 |
| 2022-08-08 | $19.68 | $19.85 | $19.60 | $19.62 | $19.42 | 77,945 |
| 2022-08-05 | $19.60 | $19.69 | $19.46 | $19.56 | $19.36 | 60,767 |
| 2022-08-04 | $19.73 | $19.76 | $19.54 | $19.64 | $19.44 | 112,304 |
| 2022-08-03 | $19.41 | $19.68 | $19.41 | $19.63 | $19.43 | 107,438 |
| 2022-08-02 | $19.29 | $19.40 | $19.13 | $19.31 | $19.11 | 99,976 |
| 2022-08-01 | $19.15 | $19.32 | $19.06 | $19.29 | $19.09 | 88,273 |
| 2022-07-29 | $19.12 | $19.26 | $18.94 | $19.24 | $19.24 | 98,325 |
| 2022-07-28 | $18.79 | $19.03 | $18.66 | $18.98 | $18.98 | 96,408 |
| 2022-07-27 | $18.56 | $18.82 | $18.52 | $18.76 | $18.76 | 81,206 |
| 2022-07-26 | $18.62 | $18.62 | $18.37 | $18.41 | $18.41 | 74,978 |
| 2022-07-25 | $18.63 | $18.71 | $18.54 | $18.68 | $18.68 | 62,655 |
| 2022-07-22 | $18.78 | $18.83 | $18.52 | $18.60 | $18.60 | 53,151 |
| 2022-07-21 | $18.63 | $18.77 | $18.44 | $18.73 | $18.73 | 70,307 |
| 2022-07-20 | $18.46 | $18.59 | $18.27 | $18.57 | $18.57 | 84,706 |
| 2022-07-19 | $18.18 | $18.47 | $18.18 | $18.41 | $18.41 | 68,970 |
| 2022-07-18 | $18.18 | $18.29 | $17.99 | $18.06 | $18.06 | 82,676 |
| 2022-07-15 | $17.94 | $18.06 | $17.86 | $18.03 | $18.03 | 81,907 |
| 2022-07-14 | $17.65 | $17.82 | $17.51 | $17.78 | $17.78 | 80,732 |
| 2022-07-13 | $17.68 | $18.01 | $17.67 | $17.91 | $17.81 | 90,013 |
| 2022-07-12 | $18.10 | $18.20 | $17.92 | $17.97 | $17.87 | 71,448 |
| 2022-07-11 | $18.21 | $18.32 | $18.03 | $18.08 | $17.98 | 79,526 |
| 2022-07-08 | $18.17 | $18.28 | $18.07 | $18.22 | $18.12 | 84,765 |
| 2022-07-07 | $18.01 | $18.23 | $18.01 | $18.17 | $18.07 | 79,906 |
| 2022-07-06 | $17.91 | $18.07 | $17.72 | $17.97 | $17.87 | 102,561 |
| 2022-07-05 | $17.65 | $17.90 | $17.50 | $17.87 | $17.77 | 53,986 |
| 2022-07-01 | $17.54 | $17.85 | $17.43 | $17.83 | $17.73 | 92,086 |
| 2022-06-30 | $17.59 | $17.73 | $17.32 | $17.58 | $17.48 | 115,569 |
| 2022-06-29 | $17.62 | $17.71 | $17.52 | $17.63 | $17.53 | 92,388 |
| 2022-06-28 | $18.00 | $18.14 | $17.62 | $17.65 | $17.55 | 90,270 |
| 2022-06-27 | $17.91 | $17.94 | $17.72 | $17.89 | $17.79 | 89,997 |
| 2022-06-24 | $17.35 | $17.82 | $17.35 | $17.82 | $17.72 | 83,961 |
| 2022-06-23 | $17.19 | $17.31 | $17.07 | $17.27 | $17.17 | 102,968 |
| 2022-06-22 | $17.05 | $17.38 | $17.01 | $17.17 | $17.07 | 89,609 |
| 2022-06-21 | $17.11 | $17.35 | $17.11 | $17.24 | $17.14 | 89,083 |
| 2022-06-17 | $16.98 | $17.14 | $16.80 | $16.94 | $16.85 | 151,025 |
| 2022-06-16 | $17.53 | $17.56 | $16.97 | $17.00 | $16.91 | 99,706 |
| 2022-06-15 | $17.72 | $17.99 | $17.53 | $17.77 | $17.67 | 65,008 |
| 2022-06-14 | $17.73 | $17.83 | $17.42 | $17.58 | $17.48 | 120,040 |
| 2022-06-13 | $18.09 | $18.09 | $17.73 | $17.83 | $17.63 | 76,355 |
| 2022-06-10 | $18.67 | $18.67 | $18.49 | $18.56 | $18.35 | 64,534 |
| 2022-06-09 | $19.22 | $19.27 | $18.92 | $18.92 | $18.71 | 49,377 |
| 2022-06-08 | $19.26 | $19.41 | $19.19 | $19.21 | $19.00 | 48,401 |
| 2022-06-07 | $19.05 | $19.36 | $19.04 | $19.35 | $19.13 | 46,982 |
| 2022-06-06 | $19.20 | $19.42 | $19.06 | $19.12 | $18.91 | 70,520 |
| 2022-06-03 | $19.13 | $19.28 | $19.11 | $19.14 | $18.93 | 64,527 |
| 2022-06-02 | $19.06 | $19.38 | $19.01 | $19.33 | $19.11 | 88,375 |
| 2022-06-01 | $19.26 | $19.32 | $18.92 | $19.08 | $18.87 | 103,390 |
| 2022-05-31 | $19.28 | $19.38 | $19.06 | $19.22 | $19.01 | 89,856 |
| 2022-05-27 | $18.85 | $19.27 | $18.85 | $19.24 | $19.03 | 98,329 |
| 2022-05-26 | $18.37 | $18.87 | $18.37 | $18.79 | $18.58 | 87,214 |
| 2022-05-25 | $18.07 | $18.41 | $18.07 | $18.30 | $18.10 | 78,907 |
| 2022-05-24 | $18.23 | $18.23 | $17.93 | $18.21 | $18.01 | 53,568 |
| 2022-05-23 | $18.09 | $18.35 | $18.00 | $18.28 | $18.08 | 134,946 |
| 2022-05-20 | $18.19 | $18.26 | $17.70 | $18.05 | $17.85 | 144,738 |
| 2022-05-19 | $18.03 | $18.24 | $17.86 | $18.08 | $17.88 | 87,928 |
| 2022-05-18 | $18.67 | $18.67 | $18.11 | $18.17 | $17.97 | 129,980 |
| 2022-05-17 | $18.57 | $18.78 | $18.52 | $18.75 | $18.54 | 51,113 |
| 2022-05-16 | $18.39 | $18.49 | $18.19 | $18.35 | $18.15 | 230,869 |
| 2022-05-13 | $18.12 | $18.53 | $18.12 | $18.42 | $18.21 | 68,703 |
| 2022-05-12 | $18.16 | $18.41 | $17.88 | $18.05 | $17.75 | 98,605 |
| 2022-05-11 | $18.42 | $18.82 | $18.25 | $18.30 | $18.00 | 95,949 |
| 2022-05-10 | $18.57 | $18.86 | $18.40 | $18.51 | $18.21 | 127,104 |
| 2022-05-09 | $18.97 | $18.97 | $18.40 | $18.47 | $18.17 | 100,309 |
| 2022-05-06 | $19.29 | $19.35 | $19.02 | $19.21 | $18.89 | 74,131 |
| 2022-05-05 | $19.87 | $19.88 | $19.20 | $19.36 | $19.04 | 99,756 |
| 2022-05-04 | $19.74 | $20.11 | $19.51 | $20.00 | $19.67 | 107,044 |
| 2022-05-03 | $19.57 | $19.80 | $19.57 | $19.67 | $19.35 | 76,725 |
| 2022-05-02 | $19.47 | $19.72 | $19.15 | $19.49 | $19.17 | 107,578 |
| 2022-04-29 | $19.97 | $20.09 | $19.43 | $19.49 | $19.17 | 96,405 |
| 2022-04-28 | $19.73 | $20.16 | $19.62 | $20.05 | $19.72 | 90,629 |
| 2022-04-27 | $19.53 | $19.77 | $19.45 | $19.57 | $19.25 | 57,571 |
| 2022-04-26 | $19.82 | $19.92 | $19.50 | $19.50 | $19.18 | 45,937 |
| 2022-04-25 | $19.83 | $19.96 | $19.55 | $19.95 | $19.62 | 72,363 |
| 2022-04-22 | $20.27 | $20.31 | $19.80 | $19.89 | $19.56 | 81,077 |
| 2022-04-21 | $20.75 | $20.83 | $20.25 | $20.27 | $19.94 | 58,780 |
| 2022-04-20 | $20.59 | $20.68 | $20.48 | $20.56 | $20.22 | 39,538 |
| 2022-04-19 | $20.21 | $20.57 | $20.21 | $20.48 | $20.14 | 75,252 |
| 2022-04-18 | $20.17 | $20.28 | $20.11 | $20.18 | $19.85 | 75,634 |
| 2022-04-14 | $20.45 | $20.48 | $20.13 | $20.13 | $19.80 | 33,661 |
| 2022-04-13 | $20.21 | $20.44 | $20.21 | $20.40 | $20.06 | 60,579 |
| 2022-04-12 | $20.45 | $20.63 | $20.26 | $20.37 | $19.94 | 76,565 |
| 2022-04-11 | $20.51 | $20.61 | $20.33 | $20.33 | $19.90 | 59,083 |
| 2022-04-08 | $20.58 | $20.77 | $20.45 | $20.60 | $20.16 | 33,319 |
| 2022-04-07 | $20.52 | $20.66 | $20.39 | $20.57 | $20.13 | 65,978 |
| 2022-04-06 | $20.77 | $20.77 | $20.39 | $20.61 | $20.17 | 167,121 |
| 2022-04-05 | $20.90 | $20.99 | $20.77 | $20.87 | $20.43 | 113,498 |
| 2022-04-04 | $21.00 | $21.07 | $20.86 | $20.95 | $20.50 | 110,375 |
| 2022-04-01 | $20.96 | $21.09 | $20.85 | $21.00 | $20.55 | 68,364 |
| 2022-03-31 | $21.11 | $21.23 | $20.88 | $20.88 | $20.44 | 218,636 |
| 2022-03-30 | $21.03 | $21.16 | $20.95 | $21.03 | $20.58 | 56,684 |
| 2022-03-29 | $20.99 | $21.13 | $20.88 | $21.02 | $20.57 | 56,922 |
| 2022-03-28 | $20.75 | $20.84 | $20.70 | $20.78 | $20.34 | 74,010 |
| 2022-03-25 | $20.73 | $20.86 | $20.62 | $20.73 | $20.29 | 58,127 |
| 2022-03-24 | $20.57 | $20.65 | $20.48 | $20.63 | $20.19 | 68,461 |
| 2022-03-23 | $20.68 | $20.75 | $20.49 | $20.55 | $20.11 | 58,740 |
| 2022-03-22 | $20.60 | $20.75 | $20.58 | $20.68 | $20.24 | 59,051 |
| 2022-03-21 | $20.53 | $20.74 | $20.38 | $20.49 | $20.05 | 86,405 |
| 2022-03-18 | $20.35 | $20.53 | $20.33 | $20.51 | $20.07 | 67,983 |
| 2022-03-17 | $20.04 | $20.34 | $20.03 | $20.32 | $19.89 | 100,982 |
| 2022-03-16 | $19.85 | $20.11 | $19.69 | $20.08 | $19.65 | 74,980 |
| 2022-03-15 | $19.53 | $19.67 | $19.36 | $19.62 | $19.20 | 77,641 |
| 2022-03-14 | $19.76 | $19.84 | $19.34 | $19.42 | $19.01 | 107,772 |
| 2022-03-11 | $19.93 | $20.05 | $19.79 | $19.79 | $19.27 | 146,890 |
| 2022-03-10 | $19.77 | $19.86 | $19.61 | $19.83 | $19.31 | 95,043 |
| 2022-03-09 | $19.66 | $19.94 | $19.62 | $19.87 | $19.35 | 131,028 |
| 2022-03-08 | $19.51 | $20.06 | $19.26 | $19.32 | $18.81 | 162,538 |
| 2022-03-07 | $19.94 | $20.09 | $19.49 | $19.51 | $19.00 | 143,662 |
| 2022-03-04 | $20.05 | $20.09 | $19.90 | $20.07 | $19.54 | 129,675 |
| 2022-03-03 | $20.35 | $20.42 | $20.14 | $20.17 | $19.64 | 116,536 |
| 2022-03-02 | $20.05 | $20.32 | $20.05 | $20.22 | $19.69 | 85,468 |
| 2022-03-01 | $20.23 | $20.32 | $19.85 | $19.95 | $19.43 | 192,316 |
| 2022-02-28 | $19.87 | $20.33 | $19.87 | $20.19 | $19.66 | 106,944 |
| 2022-02-25 | $19.67 | $20.22 | $19.65 | $20.17 | $19.64 | 142,972 |
| 2022-02-24 | $19.00 | $19.57 | $18.70 | $19.54 | $19.03 | 256,829 |
| 2022-02-23 | $19.80 | $19.88 | $19.41 | $19.44 | $18.93 | 93,996 |
| 2022-02-22 | $20.00 | $20.00 | $19.51 | $19.68 | $19.16 | 144,810 |
| 2022-02-18 | $20.30 | $20.40 | $20.01 | $20.08 | $19.55 | 160,220 |
| 2022-02-17 | $20.62 | $20.62 | $20.22 | $20.26 | $19.73 | 98,218 |
| 2022-02-16 | $20.45 | $20.71 | $20.32 | $20.66 | $20.12 | 80,500 |
| 2022-02-15 | $20.29 | $20.56 | $20.29 | $20.48 | $19.94 | 69,952 |
| 2022-02-14 | $20.47 | $20.47 | $20.03 | $20.06 | $19.53 | 84,665 |
| 2022-02-11 | $20.81 | $20.94 | $20.50 | $20.58 | $19.94 | 133,219 |
| 2022-02-10 | $20.90 | $21.13 | $20.77 | $20.81 | $20.16 | 138,432 |
| 2022-02-09 | $20.82 | $21.14 | $20.82 | $21.00 | $20.35 | 156,591 |
| 2022-02-08 | $20.52 | $20.65 | $20.40 | $20.60 | $19.96 | 57,187 |
| 2022-02-07 | $20.57 | $20.64 | $20.49 | $20.52 | $19.88 | 88,386 |
| 2022-02-04 | $20.38 | $20.64 | $20.25 | $20.54 | $19.90 | 161,657 |
| 2022-02-03 | $20.59 | $20.68 | $20.31 | $20.35 | $19.72 | 138,277 |
| 2022-02-02 | $20.59 | $20.87 | $20.55 | $20.79 | $20.14 | 139,043 |
| 2022-02-01 | $20.40 | $20.54 | $20.22 | $20.50 | $19.86 | 149,335 |
| 2022-01-31 | $19.93 | $20.34 | $19.84 | $20.30 | $19.67 | 126,173 |
| 2022-01-28 | $19.36 | $19.90 | $19.27 | $19.90 | $19.28 | 130,685 |
| 2022-01-27 | $19.63 | $19.91 | $19.33 | $19.33 | $18.73 | 191,669 |
| 2022-01-26 | $19.77 | $19.96 | $19.27 | $19.54 | $18.93 | 165,566 |
| 2022-01-25 | $19.33 | $19.73 | $19.09 | $19.43 | $18.83 | 129,787 |
| 2022-01-24 | $19.26 | $19.64 | $18.35 | $19.62 | $19.01 | 409,252 |
| 2022-01-21 | $20.58 | $20.58 | $19.76 | $19.86 | $19.24 | 190,018 |
| 2022-01-20 | $20.91 | $21.08 | $20.64 | $20.67 | $20.03 | 97,077 |
| 2022-01-19 | $21.06 | $21.26 | $20.90 | $20.91 | $20.26 | 83,097 |
| 2022-01-18 | $21.30 | $21.40 | $20.99 | $21.02 | $20.37 | 145,523 |
| 2022-01-14 | $21.38 | $21.58 | $21.30 | $21.44 | $20.77 | 56,796 |
| 2022-01-13 | $21.85 | $21.98 | $21.48 | $21.48 | $20.81 | 87,306 |
| 2022-01-12 | $21.97 | $22.09 | $21.87 | $21.90 | $21.12 | 84,991 |
| 2022-01-11 | $21.77 | $21.86 | $21.64 | $21.73 | $20.96 | 90,572 |
| 2022-01-10 | $21.57 | $21.67 | $21.41 | $21.64 | $20.87 | 95,097 |
| 2022-01-07 | $21.71 | $21.88 | $21.57 | $21.57 | $20.80 | 86,485 |
| 2022-01-06 | $21.77 | $21.86 | $21.50 | $21.67 | $20.90 | 144,504 |
| 2022-01-05 | $22.01 | $22.19 | $21.75 | $21.75 | $20.98 | 177,727 |
| 2022-01-04 | $22.08 | $22.18 | $21.93 | $22.09 | $21.31 | 90,558 |
| 2022-01-03 | $22.22 | $22.22 | $22.00 | $22.08 | $21.30 | 81,561 |
| 2021-12-31 | $22.26 | $22.30 | $22.01 | $22.12 | $21.33 | 77,854 |
| 2021-12-30 | $22.12 | $22.21 | $22.12 | $22.18 | $21.39 | 62,797 |
| 2021-12-29 | $21.97 | $22.10 | $21.96 | $22.10 | $21.32 | 58,080 |
| 2021-12-28 | $21.83 | $21.95 | $21.82 | $21.95 | $21.17 | 37,979 |
| 2021-12-27 | $21.59 | $21.84 | $21.59 | $21.79 | $21.02 | 62,112 |
| 2021-12-23 | $21.46 | $21.69 | $21.45 | $21.68 | $20.91 | 47,624 |
| 2021-12-22 | $21.08 | $21.40 | $21.07 | $21.38 | $20.62 | 92,618 |
| 2021-12-21 | $20.92 | $21.04 | $20.84 | $21.03 | $20.28 | 63,985 |
| 2021-12-20 | $21.04 | $21.04 | $20.63 | $20.73 | $19.99 | 65,501 |
| 2021-12-17 | $21.06 | $21.18 | $20.90 | $21.16 | $20.41 | 42,226 |
| 2021-12-16 | $21.23 | $21.30 | $21.10 | $21.19 | $20.44 | 34,821 |
| 2021-12-15 | $21.09 | $21.26 | $21.09 | $21.22 | $20.37 | 67,811 |
| 2021-12-14 | $21.07 | $21.18 | $20.92 | $21.10 | $20.26 | 110,954 |
| 2021-12-13 | $21.07 | $21.10 | $20.92 | $21.02 | $20.18 | 47,924 |
| 2021-12-10 | $21.21 | $21.27 | $21.02 | $21.10 | $20.26 | 57,526 |
| 2021-12-09 | $21.29 | $21.30 | $21.07 | $21.14 | $20.29 | 73,203 |
| 2021-12-08 | $21.30 | $21.41 | $21.20 | $21.30 | $20.45 | 89,479 |
| 2021-12-07 | $21.15 | $21.45 | $21.07 | $21.22 | $20.37 | 54,837 |
| 2021-12-06 | $20.55 | $20.89 | $20.53 | $20.88 | $20.04 | 116,034 |
| 2021-12-03 | $20.80 | $20.97 | $20.50 | $20.57 | $19.75 | 100,401 |
| 2021-12-02 | $20.69 | $20.88 | $20.62 | $20.82 | $19.99 | 116,589 |
| 2021-12-01 | $21.02 | $21.17 | $20.75 | $20.75 | $19.92 | 86,781 |
| 2021-11-30 | $21.16 | $21.25 | $20.96 | $20.97 | $20.13 | 102,429 |
| 2021-11-29 | $21.05 | $21.29 | $21.04 | $21.28 | $20.43 | 91,224 |
| 2021-11-26 | $21.15 | $21.16 | $20.82 | $21.04 | $20.20 | 58,717 |
| 2021-11-24 | $21.32 | $21.40 | $21.26 | $21.37 | $20.51 | 69,112 |
| 2021-11-23 | $21.33 | $21.46 | $21.24 | $21.39 | $20.53 | 83,271 |
| 2021-11-22 | $21.62 | $21.67 | $21.42 | $21.46 | $20.60 | 45,825 |
| 2021-11-19 | $21.63 | $21.64 | $21.47 | $21.51 | $20.65 | 58,034 |
| 2021-11-18 | $21.67 | $21.74 | $21.51 | $21.66 | $20.79 | 49,450 |
| 2021-11-17 | $21.72 | $21.77 | $21.65 | $21.67 | $20.80 | 35,838 |
| 2021-11-16 | $21.63 | $21.84 | $21.57 | $21.79 | $20.92 | 90,192 |
| 2021-11-15 | $21.59 | $21.72 | $21.59 | $21.65 | $20.78 | 56,214 |
| 2021-11-12 | $21.52 | $21.62 | $21.45 | $21.58 | $20.72 | 49,822 |
| 2021-11-11 | $21.50 | $21.60 | $21.50 | $21.54 | $20.58 | 48,924 |
| 2021-11-10 | $21.61 | $21.65 | $21.46 | $21.51 | $20.55 | 48,180 |
| 2021-11-09 | $21.64 | $21.65 | $21.52 | $21.59 | $20.63 | 39,492 |
| 2021-11-08 | $21.69 | $21.72 | $21.61 | $21.61 | $20.65 | 54,132 |
| 2021-11-05 | $21.65 | $21.69 | $21.56 | $21.64 | $20.68 | 72,690 |
| 2021-11-04 | $21.50 | $21.52 | $21.42 | $21.52 | $20.56 | 55,544 |
| 2021-11-03 | $21.48 | $21.55 | $21.30 | $21.43 | $20.48 | 179,111 |
| 2021-11-02 | $21.42 | $21.48 | $21.42 | $21.44 | $20.49 | 54,173 |
| 2021-11-01 | $21.48 | $21.51 | $21.35 | $21.42 | $20.47 | 71,332 |
| 2021-10-29 | $21.42 | $21.44 | $21.35 | $21.40 | $20.45 | 51,364 |
| 2021-10-28 | $21.44 | $21.48 | $21.36 | $21.48 | $20.53 | 48,074 |
| 2021-10-27 | $21.53 | $21.53 | $21.39 | $21.44 | $20.49 | 74,563 |
| 2021-10-26 | $21.51 | $21.58 | $21.43 | $21.46 | $20.51 | 60,290 |
| 2021-10-25 | $21.36 | $21.47 | $21.25 | $21.47 | $20.52 | 55,228 |
| 2021-10-22 | $21.18 | $21.38 | $21.18 | $21.38 | $20.43 | 42,743 |
| 2021-10-21 | $21.22 | $21.33 | $21.16 | $21.21 | $20.27 | 57,226 |
| 2021-10-20 | $21.09 | $21.27 | $21.09 | $21.26 | $20.32 | 58,224 |
| 2021-10-19 | $21.11 | $21.19 | $21.09 | $21.11 | $20.17 | 44,876 |
| 2021-10-18 | $20.86 | $21.10 | $20.86 | $21.10 | $20.16 | 44,667 |
| 2021-10-15 | $20.92 | $21.00 | $20.82 | $20.99 | $20.06 | 45,416 |
| 2021-10-14 | $20.81 | $20.82 | $20.68 | $20.82 | $19.90 | 57,626 |
| 2021-10-13 | $20.58 | $20.65 | $20.50 | $20.64 | $19.63 | 43,493 |
| 2021-10-12 | $20.63 | $20.64 | $20.50 | $20.51 | $19.51 | 53,927 |
| 2021-10-11 | $20.71 | $20.88 | $20.64 | $20.65 | $19.64 | 97,318 |
| 2021-10-08 | $20.75 | $20.77 | $20.60 | $20.68 | $19.67 | 61,065 |
| 2021-10-07 | $20.54 | $20.78 | $20.50 | $20.68 | $19.67 | 89,288 |
| 2021-10-06 | $20.24 | $20.38 | $20.08 | $20.36 | $19.36 | 57,711 |
| 2021-10-05 | $20.22 | $20.35 | $20.19 | $20.30 | $19.31 | 100,999 |
| 2021-10-04 | $20.37 | $20.46 | $20.10 | $20.18 | $19.19 | 95,211 |
| 2021-10-01 | $20.26 | $20.46 | $20.09 | $20.45 | $19.45 | 82,720 |
| 2021-09-30 | $20.55 | $20.55 | $20.16 | $20.20 | $19.21 | 120,701 |
| 2021-09-29 | $20.49 | $20.62 | $20.37 | $20.41 | $19.41 | 69,699 |
| 2021-09-28 | $20.69 | $20.72 | $20.41 | $20.41 | $19.41 | 68,822 |
| 2021-09-27 | $20.85 | $20.91 | $20.60 | $20.74 | $19.72 | 86,485 |
| 2021-09-24 | $20.84 | $20.92 | $20.77 | $20.86 | $19.84 | 37,487 |
| 2021-09-23 | $20.88 | $20.95 | $20.83 | $20.83 | $19.81 | 90,457 |
| 2021-09-22 | $20.76 | $20.80 | $20.66 | $20.74 | $19.72 | 62,813 |
| 2021-09-21 | $20.60 | $20.77 | $20.55 | $20.64 | $19.63 | 60,752 |
| 2021-09-20 | $20.70 | $20.78 | $20.35 | $20.55 | $19.54 | 159,015 |
| 2021-09-17 | $21.31 | $21.31 | $20.98 | $21.08 | $20.05 | 127,631 |
| 2021-09-16 | $21.28 | $21.31 | $21.17 | $21.26 | $20.22 | 81,666 |
| 2021-09-15 | $21.20 | $21.31 | $21.19 | $21.30 | $20.26 | 114,453 |
| 2021-09-14 | $21.38 | $21.45 | $21.23 | $21.25 | $20.21 | 70,622 |
| 2021-09-13 | $21.60 | $21.60 | $21.36 | $21.45 | $20.31 | 87,421 |
| 2021-09-10 | $21.60 | $21.65 | $21.48 | $21.48 | $20.34 | 55,975 |
| 2021-09-09 | $21.65 | $21.65 | $21.45 | $21.54 | $20.40 | 42,611 |
| 2021-09-08 | $21.62 | $21.68 | $21.55 | $21.56 | $20.41 | 97,683 |
| 2021-09-07 | $21.71 | $21.74 | $21.61 | $21.67 | $20.52 | 95,400 |
| 2021-09-03 | $21.75 | $21.75 | $21.61 | $21.73 | $20.58 | 62,470 |
| 2021-09-02 | $21.69 | $21.70 | $21.63 | $21.69 | $20.54 | 73,837 |
| 2021-09-01 | $21.60 | $21.66 | $21.55 | $21.62 | $20.47 | 86,484 |
| 2021-08-31 | $21.59 | $21.60 | $21.49 | $21.58 | $20.43 | 106,923 |
| 2021-08-30 | $21.44 | $21.55 | $21.39 | $21.55 | $20.41 | 92,394 |
| 2021-08-27 | $21.34 | $21.43 | $21.30 | $21.42 | $20.28 | 120,065 |
| 2021-08-26 | $21.40 | $21.47 | $21.26 | $21.27 | $20.14 | 63,462 |
| 2021-08-25 | $21.45 | $21.45 | $21.38 | $21.38 | $20.24 | 42,724 |
| 2021-08-24 | $21.42 | $21.42 | $21.35 | $21.37 | $20.23 | 72,867 |
| 2021-08-23 | $21.30 | $21.32 | $21.24 | $21.31 | $20.18 | 59,914 |
| 2021-08-20 | $21.17 | $21.23 | $21.11 | $21.20 | $20.07 | 71,273 |
| 2021-08-19 | $21.03 | $21.21 | $21.00 | $21.18 | $20.06 | 78,899 |
| 2021-08-18 | $21.11 | $21.34 | $21.11 | $21.30 | $20.17 | 113,646 |
| 2021-08-17 | $21.15 | $21.28 | $21.13 | $21.16 | $20.04 | 67,978 |
| 2021-08-16 | $21.21 | $21.30 | $21.20 | $21.27 | $20.14 | 109,289 |
| 2021-08-13 | $21.62 | $21.62 | $21.25 | $21.28 | $20.15 | 131,600 |
| 2021-08-12 | $21.71 | $21.71 | $21.55 | $21.63 | $20.39 | 67,369 |
| 2021-08-11 | $21.66 | $21.68 | $21.54 | $21.60 | $20.36 | 79,414 |
| 2021-08-10 | $21.36 | $21.51 | $21.34 | $21.51 | $20.28 | 83,622 |
| 2021-08-09 | $21.31 | $21.40 | $21.31 | $21.40 | $20.18 | 83,561 |
| 2021-08-06 | $21.26 | $21.30 | $21.23 | $21.30 | $20.08 | 68,152 |
| 2021-08-05 | $21.22 | $21.28 | $21.09 | $21.17 | $19.96 | 97,088 |
| 2021-08-04 | $21.15 | $21.21 | $21.10 | $21.15 | $19.94 | 52,137 |
| 2021-08-03 | $21.24 | $21.29 | $21.10 | $21.15 | $19.94 | 76,914 |
| 2021-08-02 | $21.30 | $21.33 | $21.20 | $21.22 | $20.01 | 71,316 |
| 2021-07-30 | $21.37 | $21.37 | $21.10 | $21.23 | $20.01 | 117,846 |
| 2021-07-29 | $21.31 | $21.35 | $21.22 | $21.33 | $20.11 | 79,034 |
| 2021-07-28 | $21.17 | $21.21 | $21.11 | $21.21 | $20.00 | 61,315 |
| 2021-07-27 | $21.18 | $21.18 | $21.02 | $21.05 | $19.85 | 51,967 |
| 2021-07-26 | $21.36 | $21.36 | $21.15 | $21.18 | $19.96 | 91,634 |
| 2021-07-23 | $21.22 | $21.37 | $21.20 | $21.36 | $20.14 | 90,984 |
| 2021-07-22 | $21.00 | $21.11 | $20.97 | $21.10 | $19.89 | 83,990 |
| 2021-07-21 | $20.95 | $21.00 | $20.94 | $20.94 | $19.74 | 85,091 |
| 2021-07-20 | $20.57 | $20.90 | $20.55 | $20.89 | $19.69 | 59,173 |
| 2021-07-19 | $20.60 | $20.64 | $20.35 | $20.55 | $19.37 | 103,510 |
| 2021-07-16 | $20.98 | $21.06 | $20.77 | $20.77 | $19.58 | 93,222 |
| 2021-07-15 | $21.07 | $21.07 | $20.94 | $20.97 | $19.77 | 68,272 |
| 2021-07-14 | $21.01 | $21.09 | $20.96 | $21.03 | $19.83 | 180,915 |
| 2021-07-13 | $20.84 | $21.03 | $20.83 | $21.03 | $19.74 | 73,487 |
| 2021-07-12 | $20.70 | $20.86 | $20.68 | $20.84 | $19.56 | 88,557 |
| 2021-07-09 | $20.59 | $20.74 | $20.55 | $20.67 | $19.40 | 106,409 |
| 2021-07-08 | $20.50 | $20.57 | $20.43 | $20.54 | $19.28 | 106,843 |
| 2021-07-07 | $20.74 | $20.78 | $20.58 | $20.67 | $19.40 | 93,287 |
| 2021-07-06 | $20.71 | $20.80 | $20.67 | $20.75 | $19.48 | 93,691 |
| 2021-07-02 | $20.67 | $20.76 | $20.65 | $20.76 | $19.49 | 69,914 |
| 2021-07-01 | $20.64 | $20.68 | $20.59 | $20.59 | $19.33 | 70,310 |
| 2021-06-30 | $20.63 | $20.67 | $20.58 | $20.59 | $19.33 | 113,469 |
| 2021-06-29 | $20.68 | $20.69 | $20.58 | $20.62 | $19.35 | 89,357 |
| 2021-06-28 | $20.59 | $20.64 | $20.51 | $20.63 | $19.36 | 116,178 |
| 2021-06-25 | $20.52 | $20.58 | $20.51 | $20.51 | $19.25 | 53,954 |
| 2021-06-24 | $20.54 | $20.58 | $20.45 | $20.53 | $19.27 | 63,543 |
| 2021-06-23 | $20.43 | $20.52 | $20.34 | $20.39 | $19.14 | 70,284 |
| 2021-06-22 | $20.43 | $20.44 | $20.34 | $20.44 | $19.19 | 46,319 |
| 2021-06-21 | $20.24 | $20.35 | $20.20 | $20.35 | $19.10 | 69,236 |
| 2021-06-18 | $20.40 | $20.48 | $20.04 | $20.04 | $18.81 | 127,215 |
| 2021-06-17 | $20.56 | $20.61 | $20.37 | $20.47 | $19.21 | 86,067 |
| 2021-06-16 | $20.66 | $20.66 | $20.50 | $20.57 | $19.31 | 68,556 |
| 2021-06-15 | $20.79 | $20.80 | $20.65 | $20.66 | $19.39 | 35,380 |
| 2021-06-14 | $20.83 | $20.83 | $20.68 | $20.72 | $19.45 | 60,378 |
| 2021-06-11 | $20.82 | $20.84 | $20.78 | $20.83 | $19.47 | 66,156 |
| 2021-06-10 | $20.68 | $20.80 | $20.64 | $20.75 | $19.39 | 89,652 |
| 2021-06-09 | $20.65 | $20.68 | $20.61 | $20.66 | $19.31 | 52,729 |
| 2021-06-08 | $20.47 | $20.60 | $20.45 | $20.59 | $19.24 | 86,520 |
| 2021-06-07 | $20.52 | $20.53 | $20.39 | $20.45 | $19.11 | 68,335 |
| 2021-06-04 | $20.38 | $20.55 | $20.38 | $20.53 | $19.19 | 87,469 |
| 2021-06-03 | $20.30 | $20.42 | $20.25 | $20.38 | $19.05 | 93,834 |
| 2021-06-02 | $20.36 | $20.45 | $20.30 | $20.42 | $19.09 | 116,585 |
| 2021-06-01 | $20.38 | $20.46 | $20.27 | $20.36 | $19.03 | 101,557 |
| 2021-05-28 | $20.38 | $20.45 | $20.27 | $20.33 | $19.00 | 71,359 |
| 2021-05-27 | $20.36 | $20.39 | $20.28 | $20.33 | $19.00 | 69,926 |
| 2021-05-26 | $20.25 | $20.37 | $20.23 | $20.33 | $19.00 | 58,533 |
| 2021-05-25 | $20.36 | $20.37 | $20.25 | $20.25 | $18.93 | 54,202 |
| 2021-05-24 | $20.28 | $20.35 | $20.20 | $20.29 | $18.96 | 75,307 |
| 2021-05-21 | $20.25 | $20.27 | $20.16 | $20.17 | $18.85 | 58,571 |
| 2021-05-20 | $20.01 | $20.26 | $20.01 | $20.21 | $18.89 | 75,695 |
| 2021-05-19 | $19.95 | $20.00 | $19.83 | $20.00 | $18.69 | 79,920 |
| 2021-05-18 | $20.06 | $20.17 | $20.02 | $20.07 | $18.76 | 77,872 |
| 2021-05-17 | $19.85 | $20.01 | $19.85 | $20.00 | $18.69 | 59,726 |
| 2021-05-14 | $19.82 | $20.00 | $19.82 | $19.87 | $18.57 | 70,245 |
| 2021-05-13 | $19.50 | $19.74 | $19.48 | $19.67 | $18.38 | 126,216 |
| 2021-05-12 | $20.07 | $20.16 | $19.55 | $19.56 | $18.20 | 159,356 |
| 2021-05-11 | $20.24 | $20.26 | $19.98 | $20.11 | $18.71 | 139,568 |
| 2021-05-10 | $20.71 | $20.72 | $20.46 | $20.48 | $19.06 | 63,793 |
| 2021-05-07 | $20.60 | $20.67 | $20.50 | $20.67 | $19.23 | 87,019 |
| 2021-05-06 | $20.54 | $20.54 | $20.25 | $20.52 | $19.09 | 126,371 |
| 2021-05-05 | $20.48 | $20.54 | $20.46 | $20.47 | $19.05 | 27,615 |
| 2021-05-04 | $20.55 | $20.58 | $20.31 | $20.45 | $19.03 | 74,902 |
| 2021-05-03 | $20.62 | $20.62 | $20.50 | $20.59 | $19.16 | 88,423 |
| 2021-04-30 | $20.56 | $20.57 | $20.47 | $20.49 | $19.07 | 96,453 |
| 2021-04-29 | $20.37 | $20.61 | $20.37 | $20.56 | $19.13 | 85,155 |
| 2021-04-28 | $20.35 | $20.39 | $20.28 | $20.35 | $18.94 | 67,591 |
| 2021-04-27 | $20.30 | $20.37 | $20.29 | $20.35 | $18.94 | 40,717 |
| 2021-04-26 | $20.27 | $20.33 | $20.21 | $20.27 | $18.86 | 75,898 |
| 2021-04-23 | $20.25 | $20.35 | $20.23 | $20.24 | $18.83 | 78,207 |
| 2021-04-22 | $20.34 | $20.36 | $20.17 | $20.22 | $18.82 | 66,127 |
| 2021-04-21 | $20.12 | $20.32 | $20.08 | $20.32 | $18.91 | 53,533 |
| 2021-04-20 | $20.19 | $20.25 | $20.07 | $20.16 | $18.76 | 94,985 |
| 2021-04-19 | $20.23 | $20.32 | $20.15 | $20.19 | $18.79 | 105,498 |
| 2021-04-16 | $20.30 | $20.34 | $20.24 | $20.24 | $18.83 | 84,516 |
| 2021-04-15 | $20.22 | $20.29 | $20.11 | $20.17 | $18.77 | 62,774 |
| 2021-04-14 | $20.24 | $20.25 | $19.98 | $20.07 | $18.68 | 107,777 |
| 2021-04-13 | $20.24 | $20.26 | $20.19 | $20.26 | $18.77 | 79,442 |
| 2021-04-12 | $20.10 | $20.15 | $20.03 | $20.15 | $18.67 | 110,913 |
| 2021-04-09 | $19.96 | $20.10 | $19.91 | $20.08 | $18.60 | 74,657 |
| 2021-04-08 | $19.88 | $20.00 | $19.76 | $19.94 | $18.47 | 123,878 |
| 2021-04-07 | $19.67 | $19.76 | $19.64 | $19.74 | $18.29 | 71,806 |
| 2021-04-06 | $19.56 | $19.70 | $19.56 | $19.61 | $18.17 | 58,430 |
| 2021-04-05 | $19.48 | $19.68 | $19.45 | $19.64 | $18.20 | 117,481 |
| 2021-04-01 | $19.45 | $19.50 | $19.39 | $19.45 | $18.02 | 88,233 |
| 2021-03-31 | $19.26 | $19.40 | $19.26 | $19.31 | $17.89 | 86,896 |
| 2021-03-30 | $19.25 | $19.25 | $19.15 | $19.21 | $17.80 | 48,743 |
| 2021-03-29 | $19.17 | $19.25 | $19.15 | $19.25 | $17.83 | 47,603 |
| 2021-03-26 | $19.00 | $19.17 | $19.00 | $19.16 | $17.75 | 83,580 |
| 2021-03-25 | $18.86 | $19.02 | $18.70 | $18.99 | $17.59 | 101,964 |
| 2021-03-24 | $19.03 | $19.06 | $18.95 | $19.01 | $17.61 | 70,858 |
| 2021-03-23 | $19.11 | $19.13 | $18.91 | $18.91 | $17.52 | 94,966 |
| 2021-03-22 | $19.10 | $19.18 | $19.01 | $19.11 | $17.71 | 90,751 |
| 2021-03-19 | $19.08 | $19.13 | $18.97 | $19.10 | $17.70 | 52,754 |
| 2021-03-18 | $19.12 | $19.19 | $19.04 | $19.06 | $17.66 | 60,878 |
| 2021-03-17 | $19.04 | $19.19 | $19.04 | $19.18 | $17.77 | 67,123 |
| 2021-03-16 | $19.14 | $19.20 | $19.05 | $19.14 | $17.73 | 44,281 |
| 2021-03-15 | $18.99 | $19.06 | $18.98 | $19.06 | $17.66 | 66,806 |
| 2021-03-12 | $19.00 | $19.04 | $18.93 | $18.99 | $17.59 | 90,778 |
| 2021-03-11 | $19.14 | $19.18 | $19.03 | $19.07 | $17.59 | 131,877 |
| 2021-03-10 | $18.91 | $19.03 | $18.91 | $19.03 | $17.55 | 74,619 |
| 2021-03-09 | $18.84 | $18.89 | $18.71 | $18.87 | $17.40 | 81,497 |
| 2021-03-08 | $18.65 | $18.74 | $18.61 | $18.65 | $17.20 | 107,041 |
| 2021-03-05 | $18.51 | $18.54 | $18.22 | $18.54 | $17.10 | 97,725 |
| 2021-03-04 | $18.77 | $18.83 | $18.19 | $18.38 | $16.95 | 159,100 |
| 2021-03-03 | $18.84 | $18.94 | $18.72 | $18.72 | $17.26 | 70,090 |
| 2021-03-02 | $18.78 | $18.92 | $18.69 | $18.84 | $17.38 | 99,381 |
| 2021-03-01 | $18.53 | $18.79 | $18.49 | $18.78 | $17.32 | 135,014 |
| 2021-02-26 | $18.47 | $18.47 | $18.18 | $18.35 | $16.92 | 139,060 |
| 2021-02-25 | $18.59 | $18.66 | $18.30 | $18.34 | $16.91 | 77,222 |
| 2021-02-24 | $18.48 | $18.72 | $18.40 | $18.66 | $17.21 | 112,376 |
| 2021-02-23 | $18.38 | $18.50 | $18.13 | $18.50 | $17.06 | 115,566 |
| 2021-02-22 | $18.46 | $18.52 | $18.40 | $18.45 | $17.02 | 70,131 |
| 2021-02-19 | $18.44 | $18.56 | $18.39 | $18.53 | $17.09 | 43,313 |
| 2021-02-18 | $18.44 | $18.49 | $18.26 | $18.35 | $16.92 | 120,931 |
| 2021-02-17 | $18.38 | $18.49 | $18.30 | $18.46 | $17.02 | 90,769 |
| 2021-02-16 | $18.45 | $18.48 | $18.30 | $18.40 | $16.97 | 119,471 |
| 2021-02-12 | $18.29 | $18.33 | $18.16 | $18.29 | $16.87 | 119,488 |
| 2021-02-11 | $18.36 | $18.40 | $18.25 | $18.37 | $16.86 | 55,414 |
| 2021-02-10 | $18.38 | $18.44 | $18.26 | $18.31 | $16.81 | 91,285 |
| 2021-02-09 | $18.23 | $18.37 | $18.23 | $18.26 | $16.76 | 238,397 |
| 2021-02-08 | $18.26 | $18.35 | $18.24 | $18.25 | $16.75 | 85,907 |
| 2021-02-05 | $18.26 | $18.29 | $18.15 | $18.20 | $16.70 | 147,110 |
| 2021-02-04 | $18.01 | $18.17 | $17.94 | $18.16 | $16.67 | 80,968 |
| 2021-02-03 | $18.00 | $18.00 | $17.85 | $17.91 | $16.44 | 77,475 |
| 2021-02-02 | $17.80 | $18.00 | $17.76 | $17.94 | $16.47 | 123,340 |
| 2021-02-01 | $17.43 | $17.66 | $17.40 | $17.65 | $16.20 | 180,472 |
| 2021-01-29 | $17.59 | $17.60 | $17.27 | $17.37 | $15.94 | 138,099 |
| 2021-01-28 | $17.46 | $17.70 | $17.46 | $17.59 | $16.14 | 128,185 |
| 2021-01-27 | $17.68 | $17.69 | $17.34 | $17.39 | $15.96 | 119,482 |
| 2021-01-26 | $17.83 | $17.88 | $17.74 | $17.74 | $16.28 | 66,530 |
| 2021-01-25 | $17.86 | $17.88 | $17.68 | $17.83 | $16.37 | 77,290 |
| 2021-01-22 | $17.88 | $17.94 | $17.82 | $17.92 | $16.45 | 51,188 |
| 2021-01-21 | $18.01 | $18.02 | $17.89 | $17.92 | $16.45 | 94,562 |
| 2021-01-20 | $17.83 | $17.98 | $17.80 | $17.98 | $16.50 | 99,489 |
| 2021-01-19 | $17.61 | $17.75 | $17.61 | $17.71 | $16.26 | 138,185 |
| 2021-01-15 | $17.69 | $17.72 | $17.54 | $17.58 | $16.14 | 85,504 |
| 2021-01-14 | $17.84 | $17.84 | $17.68 | $17.72 | $16.26 | 92,193 |
| 2021-01-13 | $17.79 | $17.86 | $17.73 | $17.80 | $16.26 | 65,926 |
| 2021-01-12 | $17.76 | $17.90 | $17.73 | $17.74 | $16.20 | 103,171 |
| 2021-01-11 | $17.68 | $17.81 | $17.57 | $17.73 | $16.19 | 116,097 |
| 2021-01-08 | $17.76 | $17.81 | $17.68 | $17.70 | $16.17 | 73,235 |
| 2021-01-07 | $17.57 | $17.71 | $17.53 | $17.71 | $16.18 | 117,165 |
| 2021-01-06 | $17.33 | $17.57 | $17.26 | $17.46 | $15.95 | 109,886 |
| 2021-01-05 | $17.19 | $17.36 | $17.14 | $17.36 | $15.86 | 87,206 |
| 2021-01-04 | $17.49 | $17.50 | $17.15 | $17.20 | $15.71 | 101,034 |
| 2020-12-31 | $17.52 | $17.55 | $17.40 | $17.40 | $15.89 | 109,886 |
| 2020-12-30 | $17.40 | $17.49 | $17.40 | $17.47 | $15.96 | 57,369 |
| 2020-12-29 | $17.50 | $17.53 | $17.34 | $17.43 | $15.92 | 116,270 |
| 2020-12-28 | $17.40 | $17.48 | $17.39 | $17.47 | $15.96 | 99,954 |
| 2020-12-24 | $17.35 | $17.36 | $17.26 | $17.34 | $15.84 | 80,776 |
| 2020-12-23 | $17.26 | $17.35 | $17.21 | $17.27 | $15.77 | 147,309 |
| 2020-12-22 | $17.33 | $17.34 | $17.19 | $17.25 | $15.76 | 76,024 |
| 2020-12-21 | $17.38 | $17.48 | $17.17 | $17.28 | $15.78 | 238,891 |
| 2020-12-18 | $17.70 | $17.71 | $17.46 | $17.54 | $16.02 | 136,455 |
| 2020-12-17 | $17.68 | $17.71 | $17.62 | $17.65 | $16.12 | 104,752 |
| 2020-12-16 | $17.50 | $17.62 | $17.44 | $17.55 | $16.03 | 135,368 |
| 2020-12-15 | $17.26 | $17.53 | $17.26 | $17.44 | $15.93 | 160,698 |
| 2020-12-14 | $17.29 | $17.36 | $17.20 | $17.20 | $15.71 | 136,155 |
| 2020-12-11 | $17.29 | $17.31 | $17.17 | $17.29 | $15.71 | 89,491 |
| 2020-12-10 | $17.41 | $17.41 | $17.26 | $17.29 | $15.71 | 58,862 |
| 2020-12-09 | $17.46 | $17.48 | $17.31 | $17.41 | $15.82 | 123,673 |
| 2020-12-08 | $17.19 | $17.36 | $17.16 | $17.36 | $15.78 | 89,092 |
| 2020-12-07 | $17.23 | $17.27 | $17.12 | $17.19 | $15.62 | 137,915 |
| 2020-12-04 | $17.10 | $17.29 | $17.06 | $17.29 | $15.71 | 81,792 |
| 2020-12-03 | $17.07 | $17.15 | $17.04 | $17.10 | $15.54 | 127,585 |
| 2020-12-02 | $17.01 | $17.14 | $17.01 | $17.12 | $15.56 | 108,764 |
| 2020-12-01 | $17.02 | $17.16 | $17.00 | $17.11 | $15.55 | 131,781 |
| 2020-11-30 | $17.01 | $17.02 | $16.84 | $16.99 | $15.44 | 93,693 |
| 2020-11-27 | $16.91 | $17.05 | $16.91 | $17.05 | $15.49 | 48,749 |
| 2020-11-25 | $16.96 | $17.05 | $16.90 | $16.92 | $15.38 | 92,697 |
| 2020-11-24 | $16.93 | $17.08 | $16.88 | $16.99 | $15.44 | 130,248 |
| 2020-11-23 | $16.92 | $16.92 | $16.78 | $16.88 | $15.34 | 82,429 |
| 2020-11-20 | $16.83 | $16.83 | $16.75 | $16.77 | $15.24 | 38,586 |
| 2020-11-19 | $16.79 | $16.80 | $16.71 | $16.80 | $15.27 | 51,982 |
| 2020-11-18 | $16.84 | $16.96 | $16.80 | $16.80 | $15.27 | 93,353 |
| 2020-11-17 | $16.66 | $16.85 | $16.60 | $16.82 | $15.28 | 98,046 |
| 2020-11-16 | $16.52 | $16.73 | $16.50 | $16.69 | $15.17 | 142,520 |
| 2020-11-13 | $16.23 | $16.42 | $16.20 | $16.42 | $14.92 | 111,962 |
| 2020-11-12 | $16.34 | $16.36 | $16.18 | $16.27 | $14.71 | 74,677 |
| 2020-11-11 | $16.36 | $16.38 | $16.21 | $16.31 | $14.74 | 116,590 |
| 2020-11-10 | $16.07 | $16.24 | $16.07 | $16.20 | $14.64 | 104,533 |
| 2020-11-09 | $16.37 | $16.47 | $16.07 | $16.12 | $14.57 | 129,443 |
| 2020-11-06 | $16.02 | $16.05 | $15.84 | $15.98 | $14.44 | 81,226 |
| 2020-11-05 | $15.78 | $16.05 | $15.78 | $16.00 | $14.46 | 101,410 |
| 2020-11-04 | $15.31 | $15.74 | $15.31 | $15.62 | $14.12 | 89,526 |
| 2020-11-03 | $15.06 | $15.34 | $15.06 | $15.25 | $13.78 | 78,620 |
| 2020-11-02 | $14.90 | $15.08 | $14.90 | $14.97 | $13.53 | 115,812 |
| 2020-10-30 | $15.04 | $15.09 | $14.70 | $14.82 | $13.40 | 172,525 |
| 2020-10-29 | $14.90 | $15.08 | $14.84 | $15.03 | $13.59 | 143,165 |
| 2020-10-28 | $15.21 | $15.26 | $14.85 | $14.88 | $13.45 | 227,724 |
| 2020-10-27 | $15.49 | $15.60 | $15.36 | $15.37 | $13.89 | 140,741 |
| 2020-10-26 | $15.76 | $15.76 | $15.43 | $15.56 | $14.06 | 100,470 |
| 2020-10-23 | $15.92 | $15.98 | $15.79 | $15.83 | $14.31 | 75,472 |
| 2020-10-22 | $15.87 | $15.89 | $15.76 | $15.88 | $14.35 | 54,289 |
| 2020-10-21 | $15.79 | $15.96 | $15.79 | $15.86 | $14.34 | 124,884 |
| 2020-10-20 | $15.75 | $15.85 | $15.69 | $15.82 | $14.30 | 84,565 |
| 2020-10-19 | $15.95 | $15.98 | $15.66 | $15.70 | $14.19 | 83,881 |
| 2020-10-16 | $15.84 | $15.95 | $15.80 | $15.85 | $14.33 | 58,356 |
| 2020-10-15 | $15.73 | $15.85 | $15.60 | $15.85 | $14.33 | 66,972 |
| 2020-10-14 | $15.96 | $16.01 | $15.81 | $15.88 | $14.35 | 73,453 |
| 2020-10-13 | $16.15 | $16.15 | $15.99 | $16.03 | $14.41 | 112,881 |
| 2020-10-12 | $16.00 | $16.20 | $15.98 | $16.09 | $14.46 | 114,554 |
| 2020-10-09 | $15.76 | $15.99 | $15.76 | $15.86 | $14.26 | 126,371 |
| 2020-10-08 | $15.73 | $15.74 | $15.64 | $15.68 | $14.10 | 143,989 |
| 2020-10-07 | $15.59 | $15.70 | $15.59 | $15.67 | $14.09 | 183,137 |
| 2020-10-06 | $15.71 | $15.72 | $15.52 | $15.57 | $14.00 | 127,644 |
| 2020-10-05 | $15.58 | $15.68 | $15.52 | $15.68 | $14.10 | 77,419 |
| 2020-10-02 | $15.43 | $15.50 | $15.35 | $15.45 | $13.89 | 134,937 |
| 2020-10-01 | $15.56 | $15.57 | $15.45 | $15.51 | $13.94 | 113,776 |
| 2020-09-30 | $15.36 | $15.49 | $15.27 | $15.46 | $13.90 | 143,029 |
| 2020-09-29 | $15.26 | $15.33 | $15.23 | $15.27 | $13.73 | 132,251 |
| 2020-09-28 | $15.25 | $15.36 | $15.22 | $15.31 | $13.76 | 110,267 |
| 2020-09-25 | $14.78 | $15.06 | $14.75 | $15.05 | $13.52 | 63,104 |
| 2020-09-24 | $14.79 | $14.98 | $14.68 | $14.82 | $13.32 | 168,565 |
| 2020-09-23 | $15.24 | $15.27 | $14.80 | $14.81 | $13.31 | 136,698 |
| 2020-09-22 | $15.22 | $15.35 | $15.09 | $15.22 | $13.68 | 99,674 |
| 2020-09-21 | $15.20 | $15.20 | $15.01 | $15.18 | $13.65 | 163,779 |
| 2020-09-18 | $15.39 | $15.43 | $15.20 | $15.31 | $13.76 | 85,693 |
| 2020-09-17 | $15.44 | $15.50 | $15.28 | $15.39 | $13.83 | 97,732 |
| 2020-09-16 | $15.57 | $15.64 | $15.52 | $15.54 | $13.97 | 144,204 |
| 2020-09-15 | $15.47 | $15.60 | $15.46 | $15.52 | $13.95 | 88,414 |
| 2020-09-14 | $15.32 | $15.49 | $15.31 | $15.39 | $13.83 | 96,362 |
| 2020-09-11 | $15.33 | $15.39 | $15.18 | $15.34 | $13.71 | 109,616 |
| 2020-09-10 | $15.55 | $15.60 | $15.21 | $15.28 | $13.66 | 206,152 |
| 2020-09-09 | $15.33 | $15.52 | $15.26 | $15.47 | $13.83 | 89,164 |
| 2020-09-08 | $15.30 | $15.43 | $15.07 | $15.17 | $13.56 | 162,864 |
| 2020-09-04 | $15.76 | $15.87 | $15.20 | $15.48 | $13.84 | 196,978 |
| 2020-09-03 | $16.24 | $16.25 | $15.53 | $15.71 | $14.04 | 185,445 |
| 2020-09-02 | $16.17 | $16.27 | $16.11 | $16.27 | $14.54 | 129,479 |
| 2020-09-01 | $15.99 | $16.09 | $15.97 | $16.09 | $14.38 | 128,050 |
| 2020-08-31 | $16.06 | $16.06 | $15.96 | $16.00 | $14.30 | 90,142 |
| 2020-08-28 | $15.95 | $16.00 | $15.91 | $16.00 | $14.30 | 109,580 |
| 2020-08-27 | $15.90 | $15.99 | $15.87 | $15.97 | $14.28 | 76,730 |
| 2020-08-26 | $15.81 | $15.94 | $15.78 | $15.94 | $14.25 | 83,717 |
| 2020-08-25 | $15.82 | $15.82 | $15.76 | $15.80 | $14.12 | 88,169 |
| 2020-08-24 | $15.76 | $15.78 | $15.69 | $15.74 | $14.07 | 148,375 |
| 2020-08-21 | $15.71 | $15.73 | $15.66 | $15.72 | $14.05 | 69,655 |
| 2020-08-20 | $15.63 | $15.73 | $15.60 | $15.71 | $14.04 | 40,757 |
| 2020-08-19 | $15.67 | $15.78 | $15.65 | $15.68 | $14.02 | 85,226 |
| 2020-08-18 | $15.73 | $15.75 | $15.63 | $15.71 | $14.04 | 77,583 |
| 2020-08-17 | $15.67 | $15.71 | $15.64 | $15.71 | $14.04 | 100,832 |
| 2020-08-14 | $15.63 | $15.66 | $15.54 | $15.62 | $13.96 | 95,995 |
| 2020-08-13 | $15.66 | $15.68 | $15.62 | $15.66 | $14.00 | 167,215 |
| 2020-08-12 | $15.56 | $15.74 | $15.56 | $15.71 | $13.96 | 153,879 |
| 2020-08-11 | $15.59 | $15.72 | $15.47 | $15.52 | $13.80 | 139,440 |
| 2020-08-10 | $15.49 | $15.56 | $15.40 | $15.53 | $13.80 | 162,258 |
| 2020-08-07 | $15.39 | $15.46 | $15.29 | $15.42 | $13.71 | 128,562 |
| 2020-08-06 | $15.22 | $15.43 | $15.22 | $15.41 | $13.70 | 110,268 |
| 2020-08-05 | $15.27 | $15.35 | $15.25 | $15.27 | $13.57 | 161,097 |
| 2020-08-04 | $15.19 | $15.23 | $15.13 | $15.23 | $13.54 | 113,452 |
| 2020-08-03 | $15.07 | $15.26 | $15.07 | $15.23 | $13.54 | 141,871 |
| 2020-07-31 | $15.05 | $15.06 | $14.88 | $15.03 | $13.36 | 108,520 |
| 2020-07-30 | $14.88 | $14.97 | $14.77 | $14.92 | $13.26 | 96,702 |
| 2020-07-29 | $14.93 | $15.03 | $14.89 | $15.01 | $13.34 | 84,709 |
| 2020-07-28 | $14.95 | $14.97 | $14.87 | $14.87 | $13.22 | 46,830 |
| 2020-07-27 | $14.89 | $14.98 | $14.83 | $14.95 | $13.29 | 75,640 |
| 2020-07-24 | $14.85 | $14.87 | $14.73 | $14.84 | $13.19 | 120,937 |
| 2020-07-23 | $15.00 | $15.07 | $14.82 | $14.87 | $13.22 | 146,022 |
| 2020-07-22 | $14.99 | $15.04 | $14.96 | $15.04 | $13.37 | 66,208 |
| 2020-07-21 | $15.00 | $15.03 | $14.92 | $14.95 | $13.29 | 101,204 |
| 2020-07-20 | $14.82 | $14.95 | $14.80 | $14.95 | $13.29 | 63,228 |
| 2020-07-17 | $14.85 | $14.93 | $14.82 | $14.82 | $13.17 | 80,814 |
| 2020-07-16 | $14.76 | $14.89 | $14.75 | $14.87 | $13.22 | 81,927 |
| 2020-07-15 | $14.85 | $14.92 | $14.76 | $14.81 | $13.16 | 89,020 |
| 2020-07-14 | $14.49 | $14.76 | $14.47 | $14.74 | $13.10 | 102,553 |
| 2020-07-13 | $14.86 | $14.93 | $14.64 | $14.64 | $12.94 | 214,031 |
| 2020-07-10 | $14.69 | $14.78 | $14.58 | $14.77 | $13.05 | 108,976 |
| 2020-07-09 | $14.79 | $14.79 | $14.54 | $14.66 | $12.95 | 69,995 |
| 2020-07-08 | $14.73 | $14.79 | $14.66 | $14.76 | $13.04 | 90,204 |
| 2020-07-07 | $14.76 | $14.79 | $14.66 | $14.68 | $12.97 | 145,499 |
| 2020-07-06 | $14.70 | $14.78 | $14.62 | $14.75 | $13.03 | 145,805 |
| 2020-07-02 | $14.58 | $14.75 | $14.53 | $14.58 | $12.88 | 190,418 |
| 2020-07-01 | $14.48 | $14.61 | $14.48 | $14.53 | $12.84 | 99,120 |
| 2020-06-30 | $14.32 | $14.51 | $14.29 | $14.47 | $12.79 | 157,240 |
| 2020-06-29 | $14.16 | $14.31 | $14.14 | $14.24 | $12.58 | 133,233 |
| 2020-06-26 | $14.43 | $14.44 | $14.16 | $14.16 | $12.51 | 111,913 |
| 2020-06-25 | $14.26 | $14.48 | $14.25 | $14.47 | $12.79 | 125,021 |
| 2020-06-24 | $14.64 | $14.64 | $14.33 | $14.38 | $12.71 | 132,591 |
| 2020-06-23 | $14.71 | $14.75 | $14.66 | $14.70 | $12.99 | 56,270 |
| 2020-06-22 | $14.56 | $14.67 | $14.49 | $14.61 | $12.91 | 52,321 |
| 2020-06-19 | $14.69 | $14.73 | $14.44 | $14.54 | $12.85 | 67,153 |
| 2020-06-18 | $14.55 | $14.63 | $14.54 | $14.60 | $12.90 | 54,262 |
| 2020-06-17 | $14.72 | $14.75 | $14.60 | $14.63 | $12.93 | 183,985 |
| 2020-06-16 | $14.86 | $14.89 | $14.61 | $14.76 | $13.04 | 190,286 |
| 2020-06-15 | $14.16 | $14.59 | $14.15 | $14.55 | $12.86 | 76,753 |
| 2020-06-12 | $14.82 | $14.84 | $14.24 | $14.50 | $12.81 | 137,326 |
| 2020-06-11 | $14.87 | $14.87 | $14.41 | $14.41 | $12.66 | 201,905 |
| 2020-06-10 | $15.35 | $15.35 | $15.08 | $15.23 | $13.38 | 135,624 |
| 2020-06-09 | $15.24 | $15.30 | $15.15 | $15.26 | $13.40 | 105,651 |
| 2020-06-08 | $15.15 | $15.30 | $15.14 | $15.27 | $13.41 | 89,913 |
| 2020-06-05 | $15.11 | $15.23 | $15.07 | $15.09 | $13.25 | 183,766 |
| 2020-06-04 | $14.85 | $14.97 | $14.82 | $14.96 | $13.14 | 128,509 |
| 2020-06-03 | $14.81 | $14.98 | $14.75 | $14.92 | $13.11 | 111,199 |
| 2020-06-02 | $14.60 | $14.73 | $14.55 | $14.71 | $12.92 | 121,673 |
| 2020-06-01 | $14.43 | $14.59 | $14.36 | $14.56 | $12.79 | 89,656 |
| 2020-05-29 | $14.46 | $14.46 | $14.28 | $14.43 | $12.67 | 138,337 |
| 2020-05-28 | $14.48 | $14.51 | $14.39 | $14.42 | $12.67 | 135,177 |
| 2020-05-27 | $14.33 | $14.42 | $14.18 | $14.41 | $12.66 | 197,834 |
| 2020-05-26 | $14.27 | $14.38 | $14.16 | $14.22 | $12.49 | 192,267 |
| 2020-05-22 | $14.13 | $14.13 | $14.01 | $14.08 | $12.37 | 68,385 |
| 2020-05-21 | $14.14 | $14.17 | $14.05 | $14.07 | $12.36 | 50,075 |
| 2020-05-20 | $14.08 | $14.21 | $14.08 | $14.14 | $12.42 | 98,721 |
| 2020-05-19 | $13.90 | $14.04 | $13.86 | $13.92 | $12.23 | 69,687 |
| 2020-05-18 | $13.82 | $14.00 | $13.82 | $13.95 | $12.25 | 125,231 |
| 2020-05-15 | $13.49 | $13.57 | $13.43 | $13.56 | $11.91 | 144,542 |
| 2020-05-14 | $13.33 | $13.56 | $13.19 | $13.54 | $11.89 | 224,842 |
| 2020-05-13 | $13.89 | $13.92 | $13.53 | $13.63 | $11.90 | 238,290 |
| 2020-05-12 | $14.12 | $14.22 | $13.93 | $13.93 | $12.16 | 128,550 |
| 2020-05-11 | $13.93 | $14.18 | $13.93 | $14.12 | $12.32 | 165,567 |
| 2020-05-08 | $14.08 | $14.19 | $14.04 | $14.12 | $12.32 | 268,139 |
| 2020-05-07 | $13.97 | $14.16 | $13.97 | $14.05 | $12.26 | 160,546 |
| 2020-05-06 | $14.07 | $14.13 | $13.96 | $13.98 | $12.20 | 106,917 |
| 2020-05-05 | $13.89 | $14.18 | $13.89 | $14.01 | $12.23 | 137,760 |
| 2020-05-04 | $13.69 | $13.93 | $13.63 | $13.82 | $12.06 | 101,384 |
| 2020-05-01 | $13.82 | $14.02 | $13.80 | $13.88 | $12.11 | 175,605 |
| 2020-04-30 | $14.27 | $14.35 | $14.12 | $14.25 | $12.44 | 152,471 |
| 2020-04-29 | $14.15 | $14.32 | $14.11 | $14.24 | $12.43 | 168,016 |
| 2020-04-28 | $13.97 | $14.10 | $13.91 | $13.93 | $12.16 | 121,933 |
| 2020-04-27 | $13.82 | $13.94 | $13.76 | $13.84 | $12.08 | 149,200 |
| 2020-04-24 | $13.72 | $13.75 | $13.59 | $13.75 | $12.00 | 133,146 |
| 2020-04-23 | $13.59 | $13.73 | $13.53 | $13.55 | $11.83 | 271,650 |
| 2020-04-22 | $13.76 | $13.76 | $13.49 | $13.59 | $11.86 | 291,190 |
| 2020-04-21 | $13.55 | $13.63 | $13.39 | $13.44 | $11.73 | 217,262 |
| 2020-04-20 | $13.65 | $13.99 | $13.65 | $13.80 | $12.04 | 155,134 |
| 2020-04-17 | $14.15 | $14.15 | $13.80 | $13.92 | $12.15 | 124,625 |
| 2020-04-16 | $13.75 | $13.86 | $13.56 | $13.67 | $11.93 | 143,276 |
| 2020-04-15 | $13.53 | $13.85 | $13.53 | $13.75 | $12.00 | 134,132 |
| 2020-04-14 | $13.92 | $14.10 | $13.80 | $13.98 | $12.20 | 193,690 |
| 2020-04-13 | $13.96 | $13.97 | $13.52 | $13.74 | $11.92 | 164,876 |
| 2020-04-09 | $13.75 | $14.16 | $13.75 | $13.85 | $12.01 | 165,472 |
| 2020-04-08 | $13.14 | $13.69 | $13.14 | $13.61 | $11.80 | 251,883 |
| 2020-04-07 | $13.20 | $13.46 | $13.15 | $13.19 | $11.44 | 211,962 |
| 2020-04-06 | $12.24 | $12.85 | $12.24 | $12.81 | $11.11 | 205,193 |
| 2020-04-03 | $12.32 | $12.52 | $11.96 | $12.04 | $10.44 | 243,350 |
| 2020-04-02 | $12.20 | $12.52 | $12.16 | $12.37 | $10.73 | 223,314 |
| 2020-04-01 | $12.34 | $12.74 | $12.18 | $12.31 | $10.68 | 215,725 |
| 2020-03-31 | $13.15 | $13.45 | $12.99 | $12.99 | $11.27 | 211,484 |
| 2020-03-30 | $13.17 | $13.32 | $12.81 | $13.15 | $11.40 | 273,386 |
| 2020-03-27 | $12.95 | $13.29 | $12.76 | $13.04 | $11.31 | 257,434 |
| 2020-03-26 | $12.58 | $13.38 | $12.58 | $13.29 | $11.53 | 319,176 |
| 2020-03-25 | $11.94 | $13.05 | $11.81 | $12.51 | $10.85 | 447,728 |
| 2020-03-24 | $10.98 | $11.96 | $10.98 | $11.58 | $10.04 | 352,848 |
| 2020-03-23 | $11.10 | $11.15 | $10.27 | $10.48 | $9.09 | 536,460 |
| 2020-03-20 | $11.00 | $11.78 | $10.94 | $11.21 | $9.72 | 424,747 |
| 2020-03-19 | $10.10 | $11.30 | $9.96 | $11.05 | $9.58 | 410,518 |
| 2020-03-18 | $11.07 | $11.50 | $9.56 | $10.45 | $9.06 | 664,186 |
| 2020-03-17 | $11.57 | $12.12 | $11.38 | $11.93 | $10.35 | 434,886 |
| 2020-03-16 | $11.40 | $12.28 | $11.00 | $11.65 | $10.10 | 481,322 |
| 2020-03-13 | $12.52 | $13.01 | $11.91 | $13.00 | $11.27 | 284,711 |
| 2020-03-12 | $13.00 | $13.14 | $12.10 | $12.11 | $10.43 | 481,358 |
| 2020-03-11 | $14.76 | $14.80 | $13.96 | $14.05 | $12.10 | 270,562 |
| 2020-03-10 | $15.20 | $15.21 | $14.61 | $15.07 | $12.98 | 141,114 |
| 2020-03-09 | $14.31 | $14.97 | $14.02 | $14.86 | $12.80 | 441,032 |
| 2020-03-06 | $15.54 | $15.73 | $15.41 | $15.72 | $13.54 | 195,864 |
| 2020-03-05 | $16.09 | $16.20 | $15.91 | $15.97 | $13.76 | 122,561 |
| 2020-03-04 | $15.92 | $16.43 | $15.92 | $16.43 | $14.15 | 144,602 |
| 2020-03-03 | $15.80 | $16.16 | $15.67 | $15.83 | $13.64 | 317,361 |
| 2020-03-02 | $14.97 | $15.74 | $14.95 | $15.74 | $13.56 | 231,340 |
| 2020-02-28 | $15.15 | $15.29 | $14.52 | $14.88 | $12.82 | 432,403 |
| 2020-02-27 | $16.25 | $16.25 | $15.50 | $15.57 | $13.41 | 386,309 |
| 2020-02-26 | $16.28 | $16.56 | $16.28 | $16.40 | $14.13 | 226,755 |
| 2020-02-25 | $16.99 | $17.02 | $16.15 | $16.29 | $14.03 | 392,208 |
| 2020-02-24 | $17.20 | $17.21 | $16.95 | $16.95 | $14.60 | 172,487 |
| 2020-02-21 | $17.57 | $17.61 | $17.51 | $17.57 | $15.14 | 96,546 |
| 2020-02-20 | $17.65 | $17.71 | $17.56 | $17.66 | $15.21 | 91,813 |
| 2020-02-19 | $17.67 | $17.71 | $17.65 | $17.71 | $15.26 | 69,510 |
| 2020-02-18 | $17.57 | $17.62 | $17.50 | $17.61 | $15.17 | 67,660 |
| 2020-02-14 | $17.66 | $17.72 | $17.53 | $17.65 | $15.21 | 112,638 |
| 2020-02-13 | $17.66 | $17.75 | $17.53 | $17.64 | $15.20 | 179,483 |
| 2020-02-12 | $17.86 | $17.86 | $17.76 | $17.79 | $15.25 | 95,635 |
| 2020-02-11 | $17.79 | $17.79 | $17.74 | $17.77 | $15.23 | 83,384 |
| 2020-02-10 | $17.52 | $17.71 | $17.52 | $17.71 | $15.18 | 96,386 |
| 2020-02-07 | $17.59 | $17.63 | $17.57 | $17.63 | $15.11 | 89,239 |
| 2020-02-06 | $17.55 | $17.63 | $17.50 | $17.62 | $15.10 | 83,387 |
| 2020-02-05 | $17.46 | $17.55 | $17.46 | $17.55 | $15.04 | 87,071 |
| 2020-02-04 | $17.35 | $17.41 | $17.28 | $17.41 | $14.92 | 112,250 |
| 2020-02-03 | $17.21 | $17.29 | $17.16 | $17.21 | $14.75 | 81,404 |
| 2020-01-31 | $17.34 | $17.35 | $17.07 | $17.14 | $14.69 | 174,418 |
| 2020-01-30 | $17.25 | $17.37 | $17.18 | $17.36 | $14.88 | 96,979 |
| 2020-01-29 | $17.41 | $17.44 | $17.30 | $17.36 | $14.88 | 106,897 |
| 2020-01-28 | $17.17 | $17.32 | $17.16 | $17.26 | $14.80 | 78,133 |
| 2020-01-27 | $17.15 | $17.20 | $17.10 | $17.10 | $14.66 | 108,118 |
| 2020-01-24 | $17.49 | $17.54 | $17.35 | $17.37 | $14.89 | 127,895 |
| 2020-01-23 | $17.45 | $17.49 | $17.38 | $17.48 | $14.98 | 93,165 |
| 2020-01-22 | $17.44 | $17.49 | $17.40 | $17.44 | $14.95 | 102,741 |
| 2020-01-21 | $17.44 | $17.55 | $17.36 | $17.39 | $14.91 | 187,762 |
| 2020-01-17 | $17.44 | $17.55 | $17.41 | $17.53 | $15.03 | 94,473 |
| 2020-01-16 | $17.39 | $17.47 | $17.36 | $17.45 | $14.96 | 80,371 |
| 2020-01-15 | $17.35 | $17.39 | $17.31 | $17.34 | $14.86 | 139,692 |
| 2020-01-14 | $17.36 | $17.40 | $17.24 | $17.35 | $14.87 | 185,717 |
| 2020-01-13 | $17.42 | $17.54 | $17.40 | $17.48 | $14.91 | 161,132 |
| 2020-01-10 | $17.41 | $17.48 | $17.36 | $17.39 | $14.83 | 133,447 |
| 2020-01-09 | $17.39 | $17.46 | $17.34 | $17.40 | $14.84 | 117,911 |
| 2020-01-08 | $17.25 | $17.35 | $17.23 | $17.35 | $14.80 | 89,061 |
| 2020-01-07 | $17.18 | $17.26 | $17.12 | $17.21 | $14.68 | 121,657 |
| 2020-01-06 | $17.13 | $17.20 | $17.06 | $17.18 | $14.65 | 141,945 |
| 2020-01-03 | $17.10 | $17.33 | $17.09 | $17.18 | $14.65 | 300,709 |
| 2020-01-02 | $17.30 | $17.38 | $17.16 | $17.21 | $14.68 | 97,132 |
| 2019-12-31 | $17.18 | $17.27 | $17.18 | $17.25 | $14.71 | 114,712 |
| 2019-12-30 | $17.33 | $17.33 | $17.05 | $17.15 | $14.63 | 92,047 |
| 2019-12-27 | $17.29 | $17.31 | $17.20 | $17.25 | $14.71 | 55,987 |
| 2019-12-26 | $17.19 | $17.23 | $17.15 | $17.21 | $14.68 | 57,621 |
| 2019-12-24 | $17.16 | $17.22 | $17.02 | $17.22 | $14.69 | 46,800 |
| 2019-12-23 | $17.06 | $17.15 | $17.03 | $17.10 | $14.59 | 86,386 |
| 2019-12-20 | $17.05 | $17.10 | $17.00 | $17.04 | $14.53 | 67,390 |
| 2019-12-19 | $16.84 | $17.03 | $16.84 | $16.98 | $14.48 | 115,101 |
| 2019-12-18 | $16.93 | $16.95 | $16.79 | $16.83 | $14.35 | 103,437 |
| 2019-12-17 | $16.97 | $16.99 | $16.80 | $16.93 | $14.44 | 122,198 |
| 2019-12-16 | $16.96 | $16.99 | $16.90 | $16.95 | $14.46 | 75,259 |
| 2019-12-13 | $16.93 | $16.94 | $16.79 | $16.87 | $14.39 | 117,083 |
| 2019-12-12 | $16.94 | $16.99 | $16.86 | $16.97 | $14.40 | 129,322 |
| 2019-12-11 | $16.74 | $16.88 | $16.70 | $16.88 | $14.32 | 78,299 |
| 2019-12-10 | $16.66 | $16.76 | $16.59 | $16.72 | $14.19 | 89,397 |
| 2019-12-09 | $16.60 | $16.76 | $16.57 | $16.66 | $14.14 | 121,331 |
| 2019-12-06 | $16.57 | $16.69 | $16.57 | $16.66 | $14.14 | 93,574 |
| 2019-12-05 | $16.55 | $16.61 | $16.44 | $16.55 | $14.04 | 126,431 |
| 2019-12-04 | $16.50 | $16.59 | $16.45 | $16.51 | $14.01 | 84,121 |
| 2019-12-03 | $16.50 | $16.53 | $16.33 | $16.44 | $13.95 | 115,642 |
| 2019-12-02 | $16.62 | $16.67 | $16.53 | $16.59 | $14.08 | 122,104 |
| 2019-11-29 | $16.61 | $16.67 | $16.58 | $16.64 | $14.12 | 60,174 |
| 2019-11-27 | $16.61 | $16.66 | $16.53 | $16.60 | $14.09 | 134,345 |
| 2019-11-26 | $16.66 | $16.67 | $16.58 | $16.66 | $14.14 | 75,740 |
| 2019-11-25 | $16.71 | $16.77 | $16.62 | $16.65 | $14.13 | 122,290 |
| 2019-11-22 | $16.62 | $16.69 | $16.62 | $16.64 | $14.12 | 75,511 |
| 2019-11-21 | $16.63 | $16.66 | $16.54 | $16.65 | $14.13 | 83,169 |
| 2019-11-20 | $16.60 | $16.64 | $16.50 | $16.58 | $14.07 | 87,297 |
| 2019-11-19 | $16.65 | $16.70 | $16.60 | $16.65 | $14.13 | 82,750 |
| 2019-11-18 | $16.68 | $16.68 | $16.62 | $16.68 | $14.15 | 87,299 |
| 2019-11-15 | $16.61 | $16.71 | $16.61 | $16.69 | $14.16 | 71,783 |
| 2019-11-14 | $16.53 | $16.62 | $16.48 | $16.60 | $14.09 | 149,006 |
| 2019-11-13 | $16.72 | $16.77 | $16.66 | $16.73 | $14.13 | 123,417 |
| 2019-11-12 | $16.84 | $16.87 | $16.75 | $16.80 | $14.18 | 84,316 |
| 2019-11-11 | $16.78 | $16.85 | $16.73 | $16.85 | $14.23 | 79,273 |
| 2019-11-08 | $16.68 | $16.82 | $16.64 | $16.82 | $14.20 | 100,638 |
| 2019-11-07 | $16.73 | $16.80 | $16.67 | $16.70 | $14.10 | 79,073 |
| 2019-11-06 | $16.73 | $16.75 | $16.62 | $16.68 | $14.08 | 127,071 |
| 2019-11-05 | $16.73 | $16.74 | $16.61 | $16.71 | $14.11 | 78,521 |
| 2019-11-04 | $16.71 | $16.80 | $16.62 | $16.69 | $14.09 | 101,198 |
| 2019-11-01 | $16.57 | $16.64 | $16.53 | $16.60 | $14.02 | 91,788 |
| 2019-10-31 | $16.49 | $16.55 | $16.43 | $16.47 | $13.91 | 132,143 |
| 2019-10-30 | $16.44 | $16.50 | $16.33 | $16.48 | $13.91 | 88,819 |
| 2019-10-29 | $16.36 | $16.50 | $16.36 | $16.45 | $13.89 | 121,157 |
| 2019-10-28 | $16.40 | $16.41 | $16.35 | $16.39 | $13.84 | 65,030 |
| 2019-10-25 | $16.30 | $16.38 | $16.23 | $16.37 | $13.82 | 74,213 |
| 2019-10-24 | $16.32 | $16.36 | $16.29 | $16.35 | $13.80 | 82,034 |
| 2019-10-23 | $16.30 | $16.32 | $16.25 | $16.28 | $13.75 | 110,496 |
| 2019-10-22 | $16.24 | $16.31 | $16.18 | $16.27 | $13.74 | 166,115 |
| 2019-10-21 | $16.12 | $16.25 | $16.07 | $16.25 | $13.72 | 91,474 |
| 2019-10-18 | $16.09 | $16.13 | $15.98 | $16.05 | $13.55 | 101,817 |
| 2019-10-17 | $16.10 | $16.16 | $15.96 | $16.09 | $13.59 | 77,673 |
| 2019-10-16 | $16.05 | $16.10 | $16.02 | $16.05 | $13.55 | 72,482 |
| 2019-10-15 | $16.00 | $16.14 | $15.99 | $16.05 | $13.55 | 83,856 |
| 2019-10-14 | $16.00 | $16.00 | $15.90 | $15.94 | $13.46 | 59,166 |
| 2019-10-11 | $16.00 | $16.08 | $15.98 | $16.02 | $13.53 | 71,980 |
| 2019-10-10 | $15.90 | $15.98 | $15.85 | $15.95 | $13.40 | 115,692 |
| 2019-10-09 | $15.86 | $15.91 | $15.77 | $15.89 | $13.35 | 110,791 |
| 2019-10-08 | $15.81 | $15.86 | $15.74 | $15.78 | $13.25 | 89,588 |
| 2019-10-07 | $15.86 | $15.93 | $15.76 | $15.87 | $13.33 | 87,837 |
| 2019-10-04 | $15.77 | $15.90 | $15.72 | $15.87 | $13.33 | 84,468 |
| 2019-10-03 | $15.72 | $15.80 | $15.49 | $15.74 | $13.22 | 148,877 |
| 2019-10-02 | $15.89 | $15.96 | $15.60 | $15.74 | $13.22 | 186,285 |
| 2019-10-01 | $16.12 | $16.15 | $15.95 | $16.04 | $13.47 | 103,012 |
| 2019-09-30 | $16.02 | $16.17 | $15.99 | $16.16 | $13.57 | 291,291 |
| 2019-09-27 | $16.04 | $16.09 | $15.98 | $16.00 | $13.44 | 99,459 |
| 2019-09-26 | $16.01 | $16.10 | $15.98 | $16.01 | $13.45 | 89,646 |
| 2019-09-25 | $16.06 | $16.13 | $15.94 | $16.04 | $13.47 | 75,851 |
| 2019-09-24 | $16.16 | $16.22 | $16.05 | $16.05 | $13.48 | 78,147 |
| 2019-09-23 | $16.10 | $16.17 | $16.08 | $16.11 | $13.53 | 53,467 |
| 2019-09-20 | $16.17 | $16.22 | $16.10 | $16.15 | $13.57 | 53,326 |
| 2019-09-19 | $16.08 | $16.18 | $16.07 | $16.16 | $13.57 | 104,711 |
| 2019-09-18 | $16.07 | $16.14 | $15.99 | $16.06 | $13.49 | 103,536 |
| 2019-09-17 | $16.04 | $16.13 | $16.04 | $16.06 | $13.49 | 74,614 |
| 2019-09-16 | $16.07 | $16.14 | $15.95 | $16.09 | $13.52 | 67,069 |
| 2019-09-13 | $16.10 | $16.21 | $16.06 | $16.13 | $13.55 | 122,858 |
| 2019-09-12 | $16.01 | $16.22 | $16.01 | $16.19 | $13.53 | 122,864 |
| 2019-09-11 | $15.98 | $16.09 | $15.96 | $16.06 | $13.42 | 74,731 |
| 2019-09-10 | $15.84 | $15.94 | $15.84 | $15.94 | $13.32 | 85,104 |
| 2019-09-09 | $15.85 | $15.87 | $15.80 | $15.85 | $13.25 | 72,712 |
| 2019-09-06 | $15.78 | $15.87 | $15.77 | $15.81 | $13.21 | 103,694 |
| 2019-09-05 | $15.68 | $15.84 | $15.68 | $15.76 | $13.17 | 114,251 |
| 2019-09-04 | $15.55 | $15.59 | $15.50 | $15.58 | $13.02 | 79,403 |
| 2019-09-03 | $15.46 | $15.49 | $15.40 | $15.47 | $12.93 | 91,787 |
| 2019-08-30 | $15.50 | $15.55 | $15.40 | $15.48 | $12.94 | 89,310 |
| 2019-08-29 | $15.45 | $15.45 | $15.31 | $15.41 | $12.88 | 97,823 |
| 2019-08-28 | $15.24 | $15.35 | $15.12 | $15.26 | $12.75 | 157,113 |
| 2019-08-27 | $15.40 | $15.42 | $15.25 | $15.27 | $12.76 | 77,992 |
| 2019-08-26 | $15.27 | $15.32 | $15.22 | $15.31 | $12.79 | 92,540 |
| 2019-08-23 | $15.46 | $15.50 | $15.19 | $15.21 | $12.71 | 181,616 |
| 2019-08-22 | $15.48 | $15.54 | $15.46 | $15.49 | $12.94 | 137,419 |
| 2019-08-21 | $15.64 | $15.68 | $15.41 | $15.44 | $12.90 | 379,138 |
| 2019-08-20 | $15.56 | $15.68 | $15.53 | $15.57 | $13.01 | 72,443 |
| 2019-08-19 | $15.57 | $15.60 | $15.15 | $15.56 | $13.00 | 91,385 |
| 2019-08-16 | $15.29 | $15.43 | $15.27 | $15.40 | $12.87 | 57,105 |
| 2019-08-15 | $15.34 | $15.37 | $15.15 | $15.23 | $12.73 | 101,800 |
| 2019-08-14 | $15.48 | $15.56 | $15.28 | $15.31 | $12.79 | 112,280 |
| 2019-08-13 | $15.55 | $15.84 | $15.55 | $15.71 | $13.06 | 91,678 |
| 2019-08-12 | $15.66 | $15.70 | $15.55 | $15.63 | $12.99 | 50,356 |
| 2019-08-09 | $15.80 | $15.80 | $15.65 | $15.72 | $13.07 | 64,660 |
| 2019-08-08 | $15.56 | $15.78 | $15.52 | $15.78 | $13.12 | 76,064 |
| 2019-08-07 | $15.44 | $15.55 | $15.25 | $15.52 | $12.90 | 154,353 |
| 2019-08-06 | $15.52 | $15.60 | $15.34 | $15.58 | $12.95 | 189,061 |
| 2019-08-05 | $15.68 | $15.69 | $15.37 | $15.49 | $12.88 | 219,633 |
| 2019-08-02 | $16.01 | $16.04 | $15.75 | $15.89 | $13.21 | 97,351 |
| 2019-08-01 | $16.08 | $16.19 | $15.97 | $16.02 | $13.32 | 145,984 |
| 2019-07-31 | $16.18 | $16.18 | $15.93 | $16.08 | $13.37 | 199,319 |
| 2019-07-30 | $16.07 | $16.14 | $16.03 | $16.14 | $13.42 | 185,816 |
| 2019-07-29 | $16.09 | $16.14 | $16.03 | $16.12 | $13.40 | 101,644 |
| 2019-07-26 | $16.06 | $16.12 | $16.06 | $16.08 | $13.37 | 174,923 |
| 2019-07-25 | $16.14 | $16.18 | $16.02 | $16.03 | $13.32 | 122,483 |
| 2019-07-24 | $16.15 | $16.26 | $16.12 | $16.19 | $13.46 | 198,817 |
| 2019-07-23 | $16.14 | $16.20 | $16.06 | $16.15 | $13.42 | 155,663 |
| 2019-07-22 | $16.14 | $16.14 | $16.01 | $16.08 | $13.37 | 142,693 |
| 2019-07-19 | $16.27 | $16.29 | $16.14 | $16.15 | $13.42 | 75,075 |
| 2019-07-18 | $16.08 | $16.23 | $16.02 | $16.20 | $13.47 | 77,121 |
| 2019-07-17 | $16.21 | $16.23 | $16.11 | $16.13 | $13.41 | 92,343 |
| 2019-07-16 | $16.18 | $16.23 | $16.12 | $16.18 | $13.45 | 103,557 |
| 2019-07-15 | $16.22 | $16.23 | $16.14 | $16.20 | $13.47 | 108,633 |
| 2019-07-12 | $16.16 | $16.22 | $16.06 | $16.20 | $13.47 | 116,665 |
| 2019-07-11 | $16.20 | $16.23 | $16.15 | $16.21 | $13.41 | 126,008 |
| 2019-07-10 | $16.01 | $16.16 | $16.00 | $16.16 | $13.36 | 162,528 |
| 2019-07-09 | $15.86 | $15.99 | $15.84 | $15.99 | $13.22 | 96,631 |
| 2019-07-08 | $15.87 | $15.94 | $15.79 | $15.91 | $13.16 | 121,246 |
| 2019-07-05 | $15.90 | $15.95 | $15.81 | $15.95 | $13.19 | 89,532 |
| 2019-07-03 | $16.00 | $16.00 | $15.91 | $15.92 | $13.17 | 76,395 |
| 2019-07-02 | $15.96 | $16.00 | $15.89 | $16.00 | $13.23 | 94,455 |
| 2019-07-01 | $15.94 | $15.99 | $15.86 | $15.96 | $13.20 | 108,855 |
| 2019-06-28 | $15.75 | $15.80 | $15.67 | $15.80 | $13.07 | 126,505 |
| 2019-06-27 | $15.61 | $15.72 | $15.58 | $15.70 | $12.98 | 149,912 |
| 2019-06-26 | $15.53 | $15.62 | $15.46 | $15.57 | $12.88 | 97,188 |
| 2019-06-25 | $15.69 | $15.69 | $15.48 | $15.48 | $12.80 | 91,876 |
| 2019-06-24 | $15.72 | $15.76 | $15.65 | $15.67 | $12.96 | 61,338 |
| 2019-06-21 | $15.72 | $15.78 | $15.69 | $15.69 | $12.98 | 70,238 |
| 2019-06-20 | $15.83 | $15.85 | $15.71 | $15.77 | $13.04 | 114,030 |
| 2019-06-19 | $15.72 | $15.72 | $15.65 | $15.71 | $12.99 | 118,903 |
| 2019-06-18 | $15.60 | $15.71 | $15.60 | $15.68 | $12.97 | 88,713 |
| 2019-06-17 | $15.47 | $15.55 | $15.46 | $15.49 | $12.81 | 98,532 |
| 2019-06-14 | $15.42 | $15.48 | $15.40 | $15.46 | $12.78 | 71,491 |
| 2019-06-13 | $15.45 | $15.53 | $15.43 | $15.46 | $12.78 | 82,718 |
| 2019-06-12 | $15.54 | $15.57 | $15.48 | $15.50 | $12.75 | 87,875 |
| 2019-06-11 | $15.58 | $15.69 | $15.53 | $15.54 | $12.78 | 100,777 |
| 2019-06-10 | $15.57 | $15.69 | $15.55 | $15.57 | $12.81 | 87,333 |
| 2019-06-07 | $15.48 | $15.58 | $15.48 | $15.53 | $12.77 | 69,394 |
| 2019-06-06 | $15.37 | $15.53 | $15.30 | $15.45 | $12.71 | 99,389 |
| 2019-06-05 | $15.36 | $15.45 | $15.27 | $15.37 | $12.64 | 91,913 |
| 2019-06-04 | $15.11 | $15.33 | $15.11 | $15.32 | $12.60 | 179,265 |
| 2019-06-03 | $15.17 | $15.21 | $15.02 | $15.06 | $12.39 | 65,179 |
| 2019-05-31 | $15.23 | $15.30 | $15.13 | $15.18 | $12.49 | 79,730 |
| 2019-05-30 | $15.35 | $15.41 | $15.28 | $15.31 | $12.59 | 84,639 |
| 2019-05-29 | $15.32 | $15.38 | $15.26 | $15.27 | $12.56 | 72,847 |
| 2019-05-28 | $15.51 | $15.56 | $15.38 | $15.40 | $12.67 | 80,653 |
| 2019-05-24 | $15.50 | $15.55 | $15.43 | $15.48 | $12.73 | 115,701 |
| 2019-05-23 | $15.54 | $15.56 | $15.32 | $15.44 | $12.70 | 107,972 |
| 2019-05-22 | $15.64 | $15.69 | $15.58 | $15.58 | $12.82 | 93,026 |
| 2019-05-21 | $15.71 | $15.75 | $15.65 | $15.68 | $12.90 | 93,627 |
| 2019-05-20 | $15.65 | $15.70 | $15.58 | $15.63 | $12.86 | 56,459 |
| 2019-05-17 | $15.68 | $15.82 | $15.63 | $15.71 | $12.92 | 80,600 |
| 2019-05-16 | $15.58 | $15.81 | $15.58 | $15.76 | $12.96 | 120,181 |
| 2019-05-15 | $15.58 | $15.62 | $15.50 | $15.59 | $12.82 | 186,420 |
| 2019-05-14 | $15.50 | $15.66 | $15.50 | $15.58 | $12.82 | 61,962 |
| 2019-05-13 | $15.70 | $15.74 | $15.37 | $15.55 | $12.72 | 105,110 |
| 2019-05-10 | $15.85 | $15.93 | $15.76 | $15.93 | $13.03 | 131,505 |
| 2019-05-09 | $15.94 | $15.94 | $15.76 | $15.86 | $12.98 | 119,310 |
| 2019-05-08 | $15.87 | $16.01 | $15.87 | $15.97 | $13.07 | 116,910 |
| 2019-05-07 | $16.08 | $16.10 | $15.76 | $15.87 | $12.99 | 104,989 |
| 2019-05-06 | $15.97 | $16.18 | $15.81 | $16.12 | $13.19 | 105,419 |
| 2019-05-03 | $16.13 | $16.23 | $16.08 | $16.20 | $13.26 | 102,894 |
| 2019-05-02 | $16.21 | $16.25 | $16.00 | $16.08 | $13.16 | 102,045 |
| 2019-05-01 | $16.23 | $16.32 | $16.22 | $16.25 | $13.30 | 71,629 |
| 2019-04-30 | $16.25 | $16.29 | $16.19 | $16.21 | $13.26 | 82,377 |
| 2019-04-29 | $16.18 | $16.25 | $16.18 | $16.25 | $13.30 | 69,416 |
| 2019-04-26 | $16.24 | $16.24 | $16.14 | $16.17 | $13.23 | 91,644 |
| 2019-04-25 | $16.19 | $16.23 | $16.11 | $16.21 | $13.26 | 125,508 |
| 2019-04-24 | $16.16 | $16.20 | $16.13 | $16.19 | $13.25 | 84,453 |
| 2019-04-23 | $16.04 | $16.20 | $16.02 | $16.17 | $13.23 | 138,881 |
| 2019-04-22 | $16.03 | $16.08 | $15.99 | $16.07 | $13.15 | 61,834 |
| 2019-04-18 | $16.09 | $16.09 | $15.99 | $16.07 | $13.15 | 65,152 |
| 2019-04-17 | $16.11 | $16.11 | $16.01 | $16.05 | $13.13 | 60,737 |
| 2019-04-16 | $16.13 | $16.15 | $16.06 | $16.07 | $13.15 | 68,548 |
| 2019-04-15 | $16.07 | $16.10 | $16.03 | $16.10 | $13.17 | 74,070 |
| 2019-04-12 | $16.18 | $16.18 | $16.05 | $16.09 | $13.17 | 70,371 |
| 2019-04-11 | $16.12 | $16.19 | $16.12 | $16.14 | $13.14 | 74,727 |
| 2019-04-10 | $16.11 | $16.13 | $16.07 | $16.11 | $13.11 | 87,752 |
| 2019-04-09 | $16.11 | $16.11 | $16.04 | $16.10 | $13.11 | 78,285 |
| 2019-04-08 | $16.06 | $16.13 | $16.02 | $16.13 | $13.13 | 74,495 |
| 2019-04-05 | $15.99 | $16.08 | $15.97 | $16.08 | $13.09 | 97,547 |
| 2019-04-04 | $15.98 | $15.99 | $15.83 | $15.97 | $13.00 | 213,459 |
| 2019-04-03 | $16.00 | $16.00 | $15.91 | $15.99 | $13.02 | 95,308 |
| 2019-04-02 | $15.93 | $15.95 | $15.84 | $15.94 | $12.98 | 63,697 |
| 2019-04-01 | $15.86 | $15.92 | $15.84 | $15.91 | $12.95 | 116,628 |
| 2019-03-29 | $15.83 | $15.83 | $15.73 | $15.77 | $12.84 | 115,226 |
| 2019-03-28 | $15.67 | $15.71 | $15.64 | $15.70 | $12.78 | 86,928 |
| 2019-03-27 | $15.69 | $15.72 | $15.57 | $15.64 | $12.73 | 109,207 |
| 2019-03-26 | $15.71 | $15.78 | $15.61 | $15.66 | $12.75 | 96,459 |
| 2019-03-25 | $15.67 | $15.70 | $15.55 | $15.64 | $12.73 | 103,609 |
| 2019-03-22 | $15.90 | $15.92 | $15.68 | $15.70 | $12.78 | 88,612 |
| 2019-03-21 | $15.80 | $15.97 | $15.73 | $15.94 | $12.98 | 76,686 |
| 2019-03-20 | $15.97 | $15.98 | $15.83 | $15.86 | $12.91 | 69,944 |
| 2019-03-19 | $15.98 | $16.05 | $15.97 | $16.00 | $13.02 | 80,042 |
| 2019-03-18 | $15.85 | $15.96 | $15.85 | $15.94 | $12.98 | 58,392 |
| 2019-03-15 | $15.80 | $15.89 | $15.77 | $15.86 | $12.91 | 101,467 |
| 2019-03-14 | $15.80 | $15.82 | $15.77 | $15.82 | $12.88 | 71,040 |
| 2019-03-13 | $15.78 | $15.83 | $15.76 | $15.82 | $12.81 | 98,735 |
| 2019-03-12 | $15.72 | $15.77 | $15.69 | $15.75 | $12.75 | 114,615 |
| 2019-03-11 | $15.54 | $15.71 | $15.53 | $15.68 | $12.70 | 110,562 |
| 2019-03-08 | $15.47 | $15.50 | $15.41 | $15.46 | $12.52 | 101,301 |
| 2019-03-07 | $15.61 | $15.61 | $15.50 | $15.54 | $12.58 | 74,366 |
| 2019-03-06 | $15.68 | $15.73 | $15.59 | $15.61 | $12.64 | 87,487 |
| 2019-03-05 | $15.77 | $15.82 | $15.64 | $15.69 | $12.71 | 93,544 |
| 2019-03-04 | $15.90 | $15.95 | $15.70 | $15.77 | $12.77 | 112,210 |
| 2019-03-01 | $15.84 | $15.86 | $15.76 | $15.79 | $12.79 | 62,241 |
| 2019-02-28 | $15.78 | $15.80 | $15.69 | $15.73 | $12.74 | 105,918 |
| 2019-02-27 | $15.71 | $15.76 | $15.68 | $15.74 | $12.75 | 78,392 |
| 2019-02-26 | $15.64 | $15.77 | $15.64 | $15.72 | $12.73 | 99,265 |
| 2019-02-25 | $15.77 | $15.78 | $15.67 | $15.71 | $12.72 | 88,739 |
| 2019-02-22 | $15.67 | $15.72 | $15.62 | $15.67 | $12.69 | 79,207 |
| 2019-02-21 | $15.65 | $15.65 | $15.55 | $15.59 | $12.62 | 82,496 |
| 2019-02-20 | $15.62 | $15.70 | $15.62 | $15.69 | $12.71 | 117,197 |
| 2019-02-19 | $15.60 | $15.71 | $15.60 | $15.65 | $12.67 | 124,134 |
| 2019-02-15 | $15.50 | $15.65 | $15.48 | $15.60 | $12.63 | 202,468 |
| 2019-02-14 | $15.52 | $15.62 | $15.48 | $15.57 | $12.61 | 88,192 |
| 2019-02-13 | $15.67 | $15.70 | $15.60 | $15.66 | $12.61 | 79,507 |
| 2019-02-12 | $15.56 | $15.63 | $15.49 | $15.63 | $12.59 | 94,453 |
| 2019-02-11 | $15.49 | $15.50 | $15.38 | $15.46 | $12.45 | 99,594 |
| 2019-02-08 | $15.39 | $15.45 | $15.38 | $15.45 | $12.44 | 88,894 |
| 2019-02-07 | $15.51 | $15.53 | $15.38 | $15.42 | $12.42 | 129,507 |
| 2019-02-06 | $15.49 | $15.60 | $15.46 | $15.58 | $12.55 | 75,373 |
| 2019-02-05 | $15.49 | $15.55 | $15.45 | $15.55 | $12.53 | 87,436 |
| 2019-02-04 | $15.37 | $15.44 | $15.33 | $15.44 | $12.44 | 99,413 |
| 2019-02-01 | $15.35 | $15.43 | $15.29 | $15.33 | $12.35 | 130,391 |
| 2019-01-31 | $15.30 | $15.37 | $15.28 | $15.35 | $12.36 | 128,499 |
| 2019-01-30 | $15.15 | $15.25 | $15.10 | $15.25 | $12.28 | 136,002 |
| 2019-01-29 | $15.04 | $15.08 | $14.95 | $15.03 | $12.11 | 90,865 |
| 2019-01-28 | $14.95 | $15.00 | $14.88 | $15.00 | $12.08 | 115,068 |
| 2019-01-25 | $15.00 | $15.05 | $14.93 | $15.05 | $12.12 | 115,495 |
| 2019-01-24 | $15.03 | $15.04 | $14.89 | $14.94 | $12.03 | 112,761 |
| 2019-01-23 | $15.07 | $15.08 | $14.94 | $15.00 | $12.08 | 96,437 |
| 2019-01-22 | $15.11 | $15.14 | $14.94 | $14.99 | $12.07 | 95,810 |
| 2019-01-18 | $15.05 | $15.25 | $15.04 | $15.15 | $12.20 | 108,301 |
| 2019-01-17 | $14.93 | $15.01 | $14.92 | $14.96 | $12.05 | 135,687 |
| 2019-01-16 | $14.92 | $14.99 | $14.91 | $14.94 | $12.03 | 104,348 |
| 2019-01-15 | $14.76 | $14.92 | $14.71 | $14.89 | $11.99 | 78,511 |
| 2019-01-14 | $14.72 | $14.75 | $14.67 | $14.67 | $11.82 | 66,040 |
| 2019-01-11 | $14.77 | $14.91 | $14.72 | $14.87 | $11.91 | 103,308 |
| 2019-01-10 | $14.69 | $14.80 | $14.66 | $14.75 | $11.81 | 122,352 |
| 2019-01-09 | $14.68 | $14.78 | $14.65 | $14.71 | $11.78 | 140,003 |
| 2019-01-08 | $14.56 | $14.68 | $14.47 | $14.60 | $11.69 | 114,064 |
| 2019-01-07 | $14.28 | $14.52 | $14.26 | $14.44 | $11.57 | 176,185 |
| 2019-01-04 | $14.04 | $14.24 | $13.93 | $14.18 | $11.36 | 298,029 |
| 2019-01-03 | $14.18 | $14.21 | $13.93 | $13.98 | $11.20 | 169,634 |
| 2019-01-02 | $13.94 | $14.29 | $13.88 | $14.22 | $11.39 | 124,403 |
| 2018-12-31 | $14.18 | $14.20 | $13.95 | $14.08 | $11.28 | 303,330 |
| 2018-12-28 | $13.77 | $14.05 | $13.75 | $14.03 | $11.24 | 227,154 |
| 2018-12-27 | $13.68 | $13.77 | $13.42 | $13.77 | $11.03 | 225,489 |
| 2018-12-26 | $13.26 | $13.75 | $13.24 | $13.75 | $11.01 | 217,658 |
| 2018-12-24 | $13.27 | $13.28 | $13.13 | $13.23 | $10.60 | 125,784 |
| 2018-12-21 | $13.70 | $13.86 | $13.25 | $13.31 | $10.66 | 305,399 |
| 2018-12-20 | $13.84 | $13.89 | $13.34 | $13.68 | $10.96 | 523,934 |
| 2018-12-19 | $14.07 | $14.23 | $13.83 | $13.88 | $11.12 | 236,084 |
| 2018-12-18 | $13.94 | $14.21 | $13.93 | $14.09 | $11.29 | 263,916 |
| 2018-12-17 | $14.32 | $14.38 | $13.89 | $13.94 | $11.17 | 382,903 |
| 2018-12-14 | $14.64 | $14.66 | $14.37 | $14.40 | $11.53 | 142,112 |
| 2018-12-13 | $14.84 | $14.92 | $14.76 | $14.79 | $11.78 | 114,632 |
| 2018-12-12 | $14.94 | $14.97 | $14.83 | $14.85 | $11.83 | 103,918 |
| 2018-12-11 | $15.08 | $15.08 | $14.74 | $14.76 | $11.75 | 103,707 |
| 2018-12-10 | $15.06 | $15.09 | $14.58 | $14.88 | $11.85 | 193,673 |
| 2018-12-07 | $15.35 | $15.40 | $15.00 | $15.13 | $12.05 | 121,489 |
| 2018-12-06 | $15.36 | $15.36 | $15.02 | $15.36 | $12.23 | 122,150 |
| 2018-12-04 | $15.85 | $15.92 | $15.52 | $15.58 | $12.41 | 93,569 |
| 2018-12-03 | $16.10 | $16.10 | $15.87 | $15.97 | $12.72 | 103,330 |
| 2018-11-30 | $15.67 | $15.78 | $15.61 | $15.76 | $12.55 | 75,092 |
| 2018-11-29 | $15.51 | $15.65 | $15.46 | $15.63 | $12.45 | 85,189 |
| 2018-11-28 | $15.29 | $15.57 | $15.29 | $15.57 | $12.40 | 97,058 |
| 2018-11-27 | $15.16 | $15.26 | $15.15 | $15.24 | $12.14 | 65,498 |
| 2018-11-26 | $15.12 | $15.24 | $15.04 | $15.21 | $12.11 | 119,447 |
| 2018-11-23 | $15.03 | $15.12 | $14.99 | $15.04 | $11.98 | 49,147 |
| 2018-11-21 | $15.03 | $15.14 | $15.00 | $15.07 | $12.00 | 61,515 |
| 2018-11-20 | $15.20 | $15.20 | $14.96 | $15.01 | $11.95 | 166,552 |
| 2018-11-19 | $15.44 | $15.51 | $15.28 | $15.30 | $12.18 | 69,562 |
| 2018-11-16 | $15.49 | $15.61 | $15.44 | $15.46 | $12.31 | 104,650 |
| 2018-11-15 | $15.53 | $15.58 | $15.33 | $15.58 | $12.41 | 140,330 |
| 2018-11-14 | $15.81 | $15.84 | $15.51 | $15.59 | $12.42 | 71,468 |
| 2018-11-13 | $15.84 | $15.96 | $15.82 | $15.83 | $12.54 | 63,166 |
| 2018-11-12 | $16.04 | $16.04 | $15.82 | $15.84 | $12.55 | 52,947 |
| 2018-11-09 | $16.20 | $16.20 | $16.02 | $16.09 | $12.75 | 96,870 |
| 2018-11-08 | $16.16 | $16.27 | $16.11 | $16.24 | $12.87 | 62,257 |
| 2018-11-07 | $15.88 | $16.19 | $15.88 | $16.15 | $12.79 | 102,529 |
| 2018-11-06 | $15.72 | $15.82 | $15.70 | $15.80 | $12.52 | 99,267 |
| 2018-11-05 | $15.64 | $15.72 | $15.60 | $15.68 | $12.42 | 61,842 |
| 2018-11-02 | $15.71 | $15.79 | $15.60 | $15.60 | $12.36 | 89,004 |
| 2018-11-01 | $15.52 | $15.70 | $15.49 | $15.69 | $12.43 | 91,599 |
| 2018-10-31 | $15.48 | $15.58 | $15.45 | $15.46 | $12.25 | 139,720 |
| 2018-10-30 | $15.26 | $15.36 | $15.17 | $15.34 | $12.15 | 101,800 |
| 2018-10-29 | $15.45 | $15.68 | $15.18 | $15.26 | $12.09 | 139,215 |
| 2018-10-26 | $15.55 | $15.58 | $15.30 | $15.39 | $12.19 | 143,427 |
| 2018-10-25 | $15.61 | $15.75 | $15.51 | $15.67 | $12.41 | 98,463 |
| 2018-10-24 | $15.90 | $15.93 | $15.54 | $15.56 | $12.33 | 121,032 |
| 2018-10-23 | $15.98 | $15.99 | $15.76 | $15.90 | $12.60 | 151,921 |
| 2018-10-22 | $16.32 | $16.32 | $16.16 | $16.20 | $12.83 | 72,915 |
| 2018-10-19 | $16.21 | $16.34 | $16.21 | $16.26 | $12.88 | 47,821 |
| 2018-10-18 | $16.44 | $16.44 | $16.14 | $16.16 | $12.80 | 96,504 |
| 2018-10-17 | $16.35 | $16.47 | $16.20 | $16.47 | $13.05 | 114,790 |
| 2018-10-16 | $16.15 | $16.36 | $16.11 | $16.32 | $12.93 | 154,502 |
| 2018-10-15 | $16.00 | $16.11 | $15.95 | $16.06 | $12.72 | 90,517 |
| 2018-10-12 | $16.03 | $16.13 | $15.90 | $16.00 | $12.68 | 227,442 |
| 2018-10-11 | $16.20 | $16.22 | $15.77 | $15.93 | $12.55 | 283,574 |
| 2018-10-10 | $16.78 | $16.78 | $16.23 | $16.24 | $12.80 | 314,600 |
| 2018-10-09 | $16.84 | $16.84 | $16.71 | $16.79 | $13.23 | 96,220 |
| 2018-10-08 | $16.59 | $16.76 | $16.49 | $16.73 | $13.19 | 143,554 |
| 2018-10-05 | $16.84 | $16.90 | $16.55 | $16.60 | $13.08 | 218,991 |
| 2018-10-04 | $17.16 | $17.19 | $16.83 | $16.88 | $13.30 | 136,500 |
| 2018-10-03 | $17.27 | $17.28 | $17.18 | $17.20 | $13.56 | 81,358 |
| 2018-10-02 | $17.23 | $17.25 | $17.19 | $17.22 | $13.57 | 47,228 |
| 2018-10-01 | $17.25 | $17.28 | $17.21 | $17.22 | $13.57 | 76,920 |
| 2018-09-28 | $17.11 | $17.25 | $17.06 | $17.20 | $13.56 | 356,355 |
| 2018-09-27 | $17.17 | $17.17 | $17.07 | $17.09 | $13.47 | 105,004 |
| 2018-09-26 | $17.24 | $17.24 | $17.11 | $17.16 | $13.52 | 122,168 |
| 2018-09-25 | $17.23 | $17.23 | $17.16 | $17.23 | $13.58 | 77,304 |
| 2018-09-24 | $17.21 | $17.26 | $17.15 | $17.19 | $13.55 | 91,148 |
| 2018-09-21 | $17.28 | $17.28 | $17.21 | $17.23 | $13.58 | 99,568 |
| 2018-09-20 | $17.12 | $17.22 | $17.09 | $17.21 | $13.56 | 96,154 |
| 2018-09-19 | $17.00 | $17.09 | $17.00 | $17.07 | $13.45 | 99,885 |
| 2018-09-18 | $16.93 | $17.07 | $16.93 | $17.03 | $13.42 | 147,266 |
| 2018-09-17 | $17.05 | $17.07 | $16.91 | $16.95 | $13.36 | 129,793 |
| 2018-09-14 | $17.14 | $17.14 | $17.02 | $17.07 | $13.45 | 118,391 |
| 2018-09-13 | $17.15 | $17.19 | $17.08 | $17.08 | $13.46 | 85,133 |
| 2018-09-12 | $17.23 | $17.25 | $17.13 | $17.14 | $13.44 | 71,001 |
| 2018-09-11 | $17.11 | $17.22 | $17.07 | $17.18 | $13.47 | 125,945 |
| 2018-09-10 | $17.13 | $17.23 | $17.09 | $17.11 | $13.42 | 67,733 |
| 2018-09-07 | $17.08 | $17.12 | $17.06 | $17.07 | $13.39 | 76,700 |
| 2018-09-06 | $17.18 | $17.20 | $17.07 | $17.12 | $13.43 | 74,959 |
| 2018-09-05 | $17.20 | $17.23 | $17.10 | $17.15 | $13.45 | 95,831 |
| 2018-09-04 | $17.14 | $17.23 | $17.14 | $17.22 | $13.51 | 76,078 |
| 2018-08-31 | $17.19 | $17.24 | $17.15 | $17.19 | $13.48 | 113,539 |
| 2018-08-30 | $17.19 | $17.21 | $17.13 | $17.19 | $13.48 | 145,367 |
| 2018-08-29 | $17.31 | $17.36 | $17.13 | $17.17 | $13.47 | 201,727 |
| 2018-08-28 | $17.26 | $17.29 | $17.20 | $17.26 | $13.54 | 84,160 |
| 2018-08-27 | $17.25 | $17.28 | $17.19 | $17.20 | $13.49 | 89,878 |
| 2018-08-24 | $17.17 | $17.19 | $17.13 | $17.18 | $13.47 | 60,495 |
| 2018-08-23 | $17.16 | $17.23 | $17.05 | $17.06 | $13.38 | 74,371 |
| 2018-08-22 | $17.15 | $17.16 | $17.11 | $17.13 | $13.44 | 67,073 |
| 2018-08-21 | $17.20 | $17.23 | $17.14 | $17.14 | $13.44 | 81,440 |
| 2018-08-20 | $17.13 | $17.19 | $17.09 | $17.16 | $13.46 | 118,200 |
| 2018-08-17 | $16.98 | $17.14 | $16.98 | $17.13 | $13.44 | 117,633 |
| 2018-08-16 | $16.99 | $17.05 | $16.96 | $16.98 | $13.32 | 62,731 |
| 2018-08-15 | $16.89 | $16.94 | $16.80 | $16.94 | $13.29 | 102,617 |
| 2018-08-14 | $16.96 | $16.98 | $16.88 | $16.91 | $13.26 | 80,673 |
| 2018-08-13 | $16.97 | $17.04 | $16.92 | $16.97 | $13.24 | 104,677 |
| 2018-08-10 | $17.10 | $17.10 | $16.94 | $16.97 | $13.24 | 81,452 |
| 2018-08-09 | $17.08 | $17.16 | $17.05 | $17.12 | $13.36 | 163,708 |
| 2018-08-08 | $17.03 | $17.06 | $16.99 | $17.04 | $13.30 | 76,947 |
| 2018-08-07 | $16.95 | $17.05 | $16.90 | $17.03 | $13.29 | 113,952 |
| 2018-08-06 | $16.90 | $16.96 | $16.84 | $16.96 | $13.24 | 84,448 |
| 2018-08-03 | $16.73 | $16.91 | $16.73 | $16.90 | $13.19 | 71,273 |
| 2018-08-02 | $16.73 | $16.86 | $16.70 | $16.86 | $13.16 | 62,359 |
| 2018-08-01 | $16.83 | $16.85 | $16.74 | $16.77 | $13.09 | 72,125 |
| 2018-07-31 | $16.78 | $16.86 | $16.73 | $16.79 | $13.10 | 93,026 |
| 2018-07-30 | $16.85 | $16.89 | $16.67 | $16.73 | $13.06 | 75,273 |
| 2018-07-27 | $16.95 | $16.96 | $16.81 | $16.83 | $13.14 | 68,200 |
| 2018-07-26 | $16.87 | $16.94 | $16.81 | $16.90 | $13.19 | 153,839 |
| 2018-07-25 | $16.81 | $16.89 | $16.76 | $16.89 | $13.18 | 115,289 |
| 2018-07-24 | $16.78 | $16.85 | $16.75 | $16.81 | $13.12 | 129,379 |
| 2018-07-23 | $16.70 | $16.70 | $16.64 | $16.68 | $13.02 | 69,845 |
| 2018-07-20 | $16.64 | $16.70 | $16.64 | $16.68 | $13.02 | 62,038 |
| 2018-07-19 | $16.69 | $16.70 | $16.58 | $16.60 | $12.96 | 83,857 |
| 2018-07-18 | $16.59 | $16.72 | $16.59 | $16.71 | $13.04 | 84,616 |
| 2018-07-17 | $16.59 | $16.60 | $16.49 | $16.60 | $12.96 | 163,398 |
| 2018-07-16 | $16.66 | $16.67 | $16.56 | $16.63 | $12.98 | 72,147 |
| 2018-07-13 | $16.61 | $16.64 | $16.55 | $16.64 | $12.99 | 91,238 |
| 2018-07-12 | $16.69 | $16.69 | $16.61 | $16.68 | $12.95 | 93,954 |
| 2018-07-11 | $16.62 | $16.63 | $16.55 | $16.61 | $12.90 | 67,486 |
| 2018-07-10 | $16.62 | $16.69 | $16.58 | $16.69 | $12.96 | 126,368 |
| 2018-07-09 | $16.47 | $16.68 | $16.43 | $16.56 | $12.86 | 152,548 |
| 2018-07-06 | $16.20 | $16.43 | $16.20 | $16.39 | $12.73 | 165,019 |
| 2018-07-05 | $16.38 | $16.38 | $16.23 | $16.31 | $12.67 | 124,159 |
| 2018-07-03 | $16.33 | $16.33 | $16.21 | $16.27 | $12.64 | 51,342 |
| 2018-07-02 | $16.15 | $16.25 | $16.08 | $16.25 | $12.62 | 95,308 |
| 2018-06-29 | $16.26 | $16.32 | $16.21 | $16.22 | $12.60 | 99,519 |
| 2018-06-28 | $16.17 | $16.17 | $16.09 | $16.16 | $12.55 | 72,181 |
| 2018-06-27 | $16.35 | $16.39 | $16.12 | $16.12 | $12.52 | 94,573 |
| 2018-06-26 | $16.30 | $16.35 | $16.25 | $16.32 | $12.67 | 112,560 |
| 2018-06-25 | $16.42 | $16.42 | $16.15 | $16.26 | $12.63 | 93,925 |
| 2018-06-22 | $16.40 | $16.45 | $16.37 | $16.44 | $12.77 | 88,206 |
| 2018-06-21 | $16.44 | $16.44 | $16.30 | $16.31 | $12.67 | 63,591 |
| 2018-06-20 | $16.40 | $16.45 | $16.38 | $16.40 | $12.74 | 72,479 |
| 2018-06-19 | $16.33 | $16.34 | $16.28 | $16.34 | $12.69 | 99,536 |
| 2018-06-18 | $16.47 | $16.47 | $16.39 | $16.41 | $12.74 | 73,996 |
| 2018-06-15 | $16.52 | $16.52 | $16.48 | $16.52 | $12.83 | 81,475 |
| 2018-06-14 | $16.58 | $16.60 | $16.54 | $16.55 | $12.85 | 73,257 |
| 2018-06-13 | $16.66 | $16.66 | $16.58 | $16.59 | $12.82 | 82,544 |
| 2018-06-12 | $16.48 | $16.64 | $16.48 | $16.64 | $12.86 | 106,095 |
| 2018-06-11 | $16.42 | $16.54 | $16.37 | $16.47 | $12.73 | 115,267 |
| 2018-06-08 | $16.39 | $16.43 | $16.31 | $16.42 | $12.69 | 98,038 |
| 2018-06-07 | $16.41 | $16.46 | $16.39 | $16.42 | $12.69 | 132,751 |
| 2018-06-06 | $16.31 | $16.41 | $16.30 | $16.38 | $12.66 | 155,373 |
| 2018-06-05 | $16.31 | $16.35 | $16.24 | $16.31 | $12.60 | 156,014 |
| 2018-06-04 | $16.26 | $16.35 | $16.26 | $16.31 | $12.60 | 79,689 |
| 2018-06-01 | $16.19 | $16.32 | $16.19 | $16.24 | $12.55 | 114,233 |
| 2018-05-31 | $16.24 | $16.25 | $16.15 | $16.17 | $12.50 | 106,819 |
| 2018-05-30 | $16.14 | $16.24 | $16.12 | $16.24 | $12.55 | 81,031 |
| 2018-05-29 | $16.15 | $16.19 | $16.05 | $16.08 | $12.43 | 123,303 |
| 2018-05-25 | $16.25 | $16.28 | $16.21 | $16.22 | $12.53 | 87,226 |
| 2018-05-24 | $16.28 | $16.31 | $16.16 | $16.22 | $12.53 | 97,664 |
| 2018-05-23 | $16.25 | $16.32 | $16.21 | $16.28 | $12.58 | 128,178 |
| 2018-05-22 | $16.25 | $16.33 | $16.21 | $16.29 | $12.59 | 131,880 |
| 2018-05-21 | $16.22 | $16.23 | $16.17 | $16.20 | $12.52 | 84,062 |
| 2018-05-18 | $16.10 | $16.14 | $16.05 | $16.14 | $12.47 | 80,638 |
| 2018-05-17 | $16.09 | $16.18 | $16.07 | $16.10 | $12.44 | 92,050 |
| 2018-05-16 | $16.11 | $16.20 | $16.08 | $16.12 | $12.46 | 118,405 |
| 2018-05-15 | $16.22 | $16.22 | $16.04 | $16.12 | $12.46 | 152,672 |
| 2018-05-14 | $16.25 | $16.30 | $16.20 | $16.23 | $12.54 | 52,442 |
| 2018-05-11 | $16.21 | $16.29 | $16.20 | $16.28 | $12.52 | 106,709 |
| 2018-05-10 | $16.13 | $16.20 | $16.10 | $16.18 | $12.44 | 73,987 |
| 2018-05-09 | $16.01 | $16.06 | $15.97 | $16.05 | $12.34 | 129,033 |
| 2018-05-08 | $16.00 | $16.02 | $15.93 | $16.00 | $12.30 | 73,918 |
| 2018-05-07 | $15.99 | $16.08 | $15.98 | $16.03 | $12.32 | 57,224 |
| 2018-05-04 | $15.82 | $15.96 | $15.76 | $15.93 | $12.25 | 74,003 |
| 2018-05-03 | $15.89 | $15.93 | $15.68 | $15.86 | $12.19 | 109,399 |
| 2018-05-02 | $15.98 | $16.02 | $15.89 | $15.89 | $12.22 | 101,364 |
| 2018-05-01 | $15.98 | $15.99 | $15.86 | $15.97 | $12.28 | 91,151 |
| 2018-04-30 | $16.04 | $16.12 | $15.99 | $16.01 | $12.31 | 81,639 |
| 2018-04-27 | $15.99 | $16.08 | $15.94 | $16.02 | $12.32 | 80,709 |
| 2018-04-26 | $15.88 | $16.02 | $15.88 | $15.92 | $12.24 | 120,839 |
| 2018-04-25 | $15.73 | $15.84 | $15.68 | $15.83 | $12.17 | 89,561 |
| 2018-04-24 | $15.93 | $15.97 | $15.67 | $15.80 | $12.15 | 137,246 |
| 2018-04-23 | $15.86 | $15.90 | $15.80 | $15.86 | $12.19 | 81,227 |
| 2018-04-20 | $15.98 | $15.98 | $15.81 | $15.86 | $12.19 | 82,775 |
| 2018-04-19 | $15.96 | $15.96 | $15.87 | $15.94 | $12.26 | 131,595 |
| 2018-04-18 | $15.99 | $15.99 | $15.91 | $15.96 | $12.27 | 70,440 |
| 2018-04-17 | $15.89 | $15.96 | $15.84 | $15.94 | $12.26 | 119,850 |
| 2018-04-16 | $15.88 | $15.90 | $15.73 | $15.77 | $12.12 | 231,591 |
| 2018-04-13 | $15.82 | $15.85 | $15.70 | $15.74 | $12.10 | 127,852 |
| 2018-04-12 | $15.86 | $15.91 | $15.78 | $15.80 | $12.08 | 145,802 |
| 2018-04-11 | $15.78 | $15.84 | $15.64 | $15.75 | $12.05 | 99,177 |
| 2018-04-10 | $15.85 | $15.86 | $15.71 | $15.80 | $12.08 | 132,654 |
| 2018-04-09 | $15.64 | $15.77 | $15.60 | $15.60 | $11.93 | 86,040 |
| 2018-04-06 | $15.79 | $15.83 | $15.45 | $15.56 | $11.90 | 162,189 |
| 2018-04-05 | $15.63 | $15.85 | $15.62 | $15.82 | $12.10 | 179,748 |
| 2018-04-04 | $15.34 | $15.56 | $15.28 | $15.56 | $11.90 | 382,641 |
| 2018-04-03 | $15.46 | $15.57 | $15.30 | $15.50 | $11.85 | 175,156 |
| 2018-04-02 | $15.75 | $15.75 | $15.27 | $15.39 | $11.77 | 192,220 |
| 2018-03-29 | $15.54 | $15.84 | $15.49 | $15.75 | $12.05 | 187,370 |
| 2018-03-28 | $15.45 | $15.55 | $15.35 | $15.45 | $11.82 | 111,943 |
| 2018-03-27 | $15.66 | $15.78 | $15.41 | $15.45 | $11.82 | 142,486 |
| 2018-03-26 | $15.53 | $15.65 | $15.39 | $15.56 | $11.90 | 292,103 |
| 2018-03-23 | $15.80 | $15.85 | $15.33 | $15.34 | $11.73 | 196,221 |
| 2018-03-22 | $15.98 | $16.00 | $15.72 | $15.75 | $12.05 | 145,769 |
| 2018-03-21 | $16.10 | $16.21 | $16.05 | $16.09 | $12.31 | 129,326 |
| 2018-03-20 | $16.07 | $16.14 | $16.02 | $16.10 | $12.31 | 110,512 |
| 2018-03-19 | $16.13 | $16.16 | $15.91 | $16.05 | $12.28 | 95,220 |
| 2018-03-16 | $16.11 | $16.17 | $16.11 | $16.16 | $12.36 | 109,334 |
| 2018-03-15 | $16.30 | $16.32 | $16.05 | $16.06 | $12.28 | 192,110 |
| 2018-03-14 | $16.51 | $16.51 | $16.16 | $16.20 | $12.39 | 107,548 |
| 2018-03-13 | $16.60 | $16.60 | $16.43 | $16.46 | $12.52 | 157,303 |
| 2018-03-12 | $16.52 | $16.60 | $16.48 | $16.54 | $12.59 | 113,790 |
| 2018-03-09 | $16.31 | $16.47 | $16.26 | $16.47 | $12.53 | 147,596 |
| 2018-03-08 | $16.12 | $16.22 | $16.04 | $16.19 | $12.32 | 145,143 |
| 2018-03-07 | $16.03 | $16.12 | $15.97 | $16.06 | $12.22 | 150,486 |
| 2018-03-06 | $16.17 | $16.18 | $15.99 | $16.09 | $12.24 | 135,366 |
| 2018-03-05 | $15.83 | $16.19 | $15.80 | $16.08 | $12.24 | 173,478 |
| 2018-03-02 | $15.75 | $15.89 | $15.69 | $15.87 | $12.08 | 157,190 |
| 2018-03-01 | $16.11 | $16.16 | $15.79 | $15.82 | $12.04 | 310,867 |
| 2018-02-28 | $16.34 | $16.40 | $16.16 | $16.17 | $12.30 | 159,666 |
| 2018-02-27 | $16.53 | $16.54 | $16.33 | $16.35 | $12.44 | 90,887 |
| 2018-02-26 | $16.30 | $16.55 | $16.20 | $16.54 | $12.59 | 292,029 |
| 2018-02-23 | $16.01 | $16.25 | $16.01 | $16.25 | $12.37 | 271,437 |
| 2018-02-22 | $16.06 | $16.13 | $15.90 | $15.92 | $12.11 | 177,175 |
| 2018-02-21 | $16.10 | $16.23 | $16.05 | $16.06 | $12.22 | 101,603 |
| 2018-02-20 | $16.10 | $16.17 | $16.06 | $16.09 | $12.24 | 73,896 |
| 2018-02-16 | $16.14 | $16.25 | $16.12 | $16.14 | $12.28 | 99,684 |
| 2018-02-15 | $15.99 | $16.16 | $15.91 | $16.15 | $12.29 | 126,342 |
| 2018-02-14 | $15.75 | $15.96 | $15.70 | $15.96 | $12.14 | 181,048 |
| 2018-02-13 | $15.82 | $15.91 | $15.75 | $15.89 | $12.03 | 89,100 |
| 2018-02-12 | $15.74 | $15.91 | $15.61 | $15.82 | $11.98 | 199,034 |
| 2018-02-09 | $15.59 | $15.62 | $15.12 | $15.59 | $11.80 | 261,108 |
| 2018-02-08 | $15.85 | $15.90 | $15.45 | $15.45 | $11.70 | 293,991 |
| 2018-02-07 | $15.76 | $16.06 | $15.76 | $15.89 | $12.03 | 188,971 |
| 2018-02-06 | $15.28 | $15.85 | $15.12 | $15.77 | $11.94 | 340,863 |
| 2018-02-05 | $16.10 | $16.27 | $14.74 | $15.44 | $11.69 | 809,791 |
| 2018-02-02 | $16.56 | $16.73 | $16.35 | $16.40 | $12.41 | 293,856 |
| 2018-02-01 | $16.80 | $16.82 | $16.52 | $16.80 | $12.72 | 173,565 |
| 2018-01-31 | $16.70 | $16.79 | $16.65 | $16.67 | $12.62 | 138,376 |
| 2018-01-30 | $16.84 | $16.89 | $16.52 | $16.64 | $12.60 | 201,164 |
| 2018-01-29 | $17.00 | $17.00 | $16.91 | $16.94 | $12.82 | 104,485 |
| 2018-01-26 | $17.03 | $17.07 | $16.96 | $17.02 | $12.88 | 146,683 |
| 2018-01-25 | $17.04 | $17.08 | $16.92 | $16.98 | $12.85 | 133,344 |
| 2018-01-24 | $16.98 | $17.02 | $16.93 | $17.01 | $12.88 | 132,442 |
| 2018-01-23 | $16.84 | $16.95 | $16.84 | $16.94 | $12.82 | 101,080 |
| 2018-01-22 | $16.84 | $16.88 | $16.78 | $16.86 | $12.76 | 114,571 |
| 2018-01-19 | $16.80 | $16.86 | $16.79 | $16.83 | $12.74 | 77,474 |
| 2018-01-18 | $16.76 | $16.82 | $16.68 | $16.82 | $12.73 | 104,177 |
| 2018-01-17 | $16.73 | $16.82 | $16.68 | $16.75 | $12.68 | 141,858 |
| 2018-01-16 | $16.78 | $16.93 | $16.68 | $16.68 | $12.63 | 176,716 |
| 2018-01-12 | $16.73 | $16.85 | $16.70 | $16.75 | $12.68 | 156,572 |
| 2018-01-11 | $16.81 | $16.90 | $16.73 | $16.73 | $12.60 | 214,875 |
| 2018-01-10 | $16.69 | $16.78 | $16.67 | $16.72 | $12.59 | 136,865 |
| 2018-01-09 | $16.73 | $16.79 | $16.68 | $16.68 | $12.56 | 122,823 |
| 2018-01-08 | $16.56 | $16.70 | $16.55 | $16.64 | $12.53 | 127,074 |
| 2018-01-05 | $16.62 | $16.67 | $16.55 | $16.55 | $12.47 | 116,039 |
| 2018-01-04 | $16.46 | $16.69 | $16.46 | $16.55 | $12.47 | 255,673 |
| 2018-01-03 | $16.42 | $16.54 | $16.41 | $16.42 | $12.37 | 141,324 |
| 2018-01-02 | $16.40 | $16.46 | $16.40 | $16.40 | $12.35 | 123,207 |
| 2017-12-29 | $16.45 | $16.46 | $16.38 | $16.38 | $12.34 | 126,772 |
| 2017-12-28 | $16.43 | $16.43 | $16.40 | $16.42 | $12.37 | 84,801 |
| 2017-12-27 | $16.35 | $16.42 | $16.35 | $16.39 | $12.35 | 95,458 |
| 2017-12-26 | $16.42 | $16.43 | $16.35 | $16.36 | $12.32 | 106,577 |
| 2017-12-22 | $16.35 | $16.42 | $16.31 | $16.41 | $12.36 | 82,837 |
| 2017-12-21 | $16.38 | $16.42 | $16.31 | $16.33 | $12.30 | 109,983 |
| 2017-12-20 | $16.35 | $16.41 | $16.32 | $16.34 | $12.31 | 135,430 |
| 2017-12-19 | $16.25 | $16.31 | $16.25 | $16.29 | $12.27 | 172,137 |
| 2017-12-18 | $16.09 | $16.25 | $16.09 | $16.23 | $12.23 | 164,634 |
| 2017-12-15 | $16.01 | $16.09 | $15.92 | $16.07 | $12.11 | 108,292 |
| 2017-12-14 | $16.09 | $16.09 | $15.96 | $16.04 | $12.02 | 121,659 |
| 2017-12-13 | $16.19 | $16.19 | $16.00 | $16.04 | $12.02 | 141,471 |
| 2017-12-12 | $16.07 | $16.18 | $16.05 | $16.17 | $12.12 | 122,298 |
| 2017-12-11 | $15.96 | $16.05 | $15.92 | $16.03 | $12.01 | 98,343 |
| 2017-12-08 | $15.99 | $15.99 | $15.88 | $15.93 | $11.94 | 156,767 |
| 2017-12-07 | $16.00 | $16.07 | $15.89 | $15.89 | $11.91 | 92,149 |
| 2017-12-06 | $16.02 | $16.04 | $15.91 | $16.00 | $11.99 | 75,948 |
| 2017-12-05 | $16.01 | $16.04 | $15.92 | $16.03 | $12.01 | 123,106 |
| 2017-12-04 | $16.10 | $16.10 | $15.98 | $16.04 | $12.02 | 105,751 |
| 2017-12-01 | $16.00 | $16.03 | $15.87 | $16.01 | $12.00 | 96,356 |
| 2017-11-30 | $15.95 | $16.04 | $15.90 | $16.03 | $12.01 | 295,213 |
| 2017-11-29 | $15.99 | $16.00 | $15.86 | $15.89 | $11.91 | 122,599 |
| 2017-11-28 | $15.91 | $16.00 | $15.89 | $15.99 | $11.98 | 90,877 |
| 2017-11-27 | $15.96 | $15.98 | $15.88 | $15.93 | $11.94 | 60,433 |
| 2017-11-24 | $15.90 | $16.00 | $15.89 | $16.00 | $11.99 | 29,297 |
| 2017-11-22 | $15.82 | $15.94 | $15.79 | $15.85 | $11.88 | 85,042 |
| 2017-11-21 | $15.75 | $15.86 | $15.75 | $15.80 | $11.84 | 107,086 |
| 2017-11-20 | $15.69 | $15.78 | $15.69 | $15.73 | $11.79 | 96,395 |
| 2017-11-17 | $15.61 | $15.73 | $15.56 | $15.72 | $11.78 | 121,757 |
| 2017-11-16 | $15.47 | $15.60 | $15.43 | $15.59 | $11.68 | 114,451 |
| 2017-11-15 | $15.23 | $15.44 | $15.12 | $15.42 | $11.56 | 202,730 |
| 2017-11-14 | $15.48 | $15.50 | $15.29 | $15.32 | $11.48 | 214,655 |
| 2017-11-13 | $15.67 | $15.67 | $15.57 | $15.58 | $11.61 | 183,606 |
| 2017-11-10 | $15.70 | $15.75 | $15.65 | $15.71 | $11.71 | 125,121 |
| 2017-11-09 | $15.85 | $15.85 | $15.62 | $15.71 | $11.71 | 179,449 |
| 2017-11-08 | $15.94 | $15.94 | $15.85 | $15.90 | $11.85 | 85,870 |
| 2017-11-07 | $16.02 | $16.02 | $15.87 | $15.93 | $11.87 | 84,944 |
| 2017-11-06 | $16.00 | $16.03 | $15.94 | $16.00 | $11.93 | 84,633 |
| 2017-11-03 | $15.94 | $15.97 | $15.90 | $15.96 | $11.90 | 69,585 |
| 2017-11-02 | $16.00 | $16.02 | $15.89 | $15.93 | $11.87 | 90,529 |
| 2017-11-01 | $16.00 | $16.06 | $15.95 | $16.00 | $11.93 | 110,979 |
| 2017-10-31 | $15.96 | $15.98 | $15.92 | $15.95 | $11.89 | 88,474 |
| 2017-10-30 | $15.89 | $15.95 | $15.86 | $15.92 | $11.87 | 65,062 |
| 2017-10-27 | $15.83 | $15.97 | $15.83 | $15.89 | $11.84 | 111,165 |
| 2017-10-26 | $15.76 | $15.81 | $15.73 | $15.79 | $11.77 | 125,647 |
| 2017-10-25 | $15.90 | $15.90 | $15.60 | $15.69 | $11.70 | 206,798 |
| 2017-10-24 | $15.85 | $15.91 | $15.84 | $15.90 | $11.85 | 133,618 |
| 2017-10-23 | $15.90 | $15.95 | $15.79 | $15.79 | $11.77 | 88,382 |
| 2017-10-20 | $15.84 | $15.91 | $15.81 | $15.89 | $11.84 | 153,084 |
| 2017-10-19 | $15.76 | $15.78 | $15.72 | $15.78 | $11.76 | 84,446 |
| 2017-10-18 | $15.77 | $15.81 | $15.73 | $15.79 | $11.77 | 123,048 |
| 2017-10-17 | $15.70 | $15.76 | $15.68 | $15.71 | $11.71 | 102,849 |
| 2017-10-16 | $15.73 | $15.77 | $15.65 | $15.66 | $11.67 | 94,684 |
| 2017-10-13 | $15.70 | $15.72 | $15.65 | $15.67 | $11.68 | 85,137 |
| 2017-10-12 | $15.82 | $15.82 | $15.76 | $15.76 | $11.69 | 95,471 |
| 2017-10-11 | $15.78 | $15.82 | $15.74 | $15.79 | $11.71 | 73,971 |
| 2017-10-10 | $15.80 | $15.84 | $15.75 | $15.77 | $11.69 | 105,308 |
| 2017-10-09 | $15.72 | $15.82 | $15.68 | $15.74 | $11.67 | 101,319 |
| 2017-10-06 | $15.73 | $15.77 | $15.70 | $15.72 | $11.66 | 87,121 |
| 2017-10-05 | $15.63 | $15.73 | $15.59 | $15.71 | $11.65 | 78,604 |
| 2017-10-04 | $15.60 | $15.65 | $15.54 | $15.58 | $11.55 | 146,046 |
| 2017-10-03 | $15.57 | $15.70 | $15.56 | $15.63 | $11.59 | 115,141 |
| 2017-10-02 | $15.60 | $15.70 | $15.56 | $15.58 | $11.55 | 204,895 |
| 2017-09-29 | $15.51 | $15.63 | $15.46 | $15.60 | $11.57 | 127,214 |
| 2017-09-28 | $15.54 | $15.55 | $15.47 | $15.49 | $11.49 | 94,138 |
| 2017-09-27 | $15.52 | $15.57 | $15.49 | $15.56 | $11.54 | 70,582 |
| 2017-09-26 | $15.46 | $15.50 | $15.45 | $15.47 | $11.47 | 63,926 |
| 2017-09-25 | $15.40 | $15.45 | $15.38 | $15.43 | $11.44 | 80,580 |
| 2017-09-22 | $15.41 | $15.48 | $15.39 | $15.39 | $11.41 | 82,195 |
| 2017-09-21 | $15.48 | $15.49 | $15.38 | $15.38 | $11.40 | 60,612 |
| 2017-09-20 | $15.36 | $15.48 | $15.32 | $15.48 | $11.48 | 132,396 |
| 2017-09-19 | $15.35 | $15.40 | $15.29 | $15.37 | $11.40 | 127,106 |
| 2017-09-18 | $15.35 | $15.35 | $15.25 | $15.35 | $11.38 | 120,441 |
| 2017-09-15 | $15.28 | $15.31 | $15.21 | $15.29 | $11.34 | 104,693 |
| 2017-09-14 | $15.32 | $15.34 | $15.22 | $15.26 | $11.31 | 85,009 |
| 2017-09-13 | $15.35 | $15.43 | $15.32 | $15.43 | $11.38 | 105,550 |
| 2017-09-12 | $15.35 | $15.36 | $15.30 | $15.31 | $11.29 | 82,537 |
| 2017-09-11 | $15.25 | $15.29 | $15.22 | $15.25 | $11.25 | 102,760 |
| 2017-09-08 | $15.25 | $15.27 | $15.17 | $15.21 | $11.22 | 88,396 |
| 2017-09-07 | $15.27 | $15.32 | $15.20 | $15.23 | $11.23 | 116,330 |
| 2017-09-06 | $15.27 | $15.39 | $15.20 | $15.20 | $11.21 | 79,990 |
| 2017-09-05 | $15.34 | $15.35 | $15.19 | $15.25 | $11.25 | 67,353 |
| 2017-09-01 | $15.28 | $15.40 | $15.26 | $15.37 | $11.33 | 158,392 |
| 2017-08-31 | $15.25 | $15.29 | $15.18 | $15.24 | $11.24 | 121,741 |
| 2017-08-30 | $15.10 | $15.22 | $15.08 | $15.21 | $11.22 | 69,589 |
| 2017-08-29 | $15.08 | $15.11 | $15.02 | $15.07 | $11.11 | 84,159 |
| 2017-08-28 | $15.11 | $15.15 | $15.08 | $15.15 | $11.17 | 97,567 |
| 2017-08-25 | $15.06 | $15.14 | $14.99 | $15.05 | $11.10 | 69,860 |
| 2017-08-24 | $15.07 | $15.12 | $15.01 | $15.01 | $11.07 | 54,149 |
| 2017-08-23 | $15.07 | $15.11 | $15.03 | $15.09 | $11.13 | 72,869 |
| 2017-08-22 | $14.97 | $15.10 | $14.92 | $15.10 | $11.14 | 56,120 |
| 2017-08-21 | $14.84 | $14.93 | $14.80 | $14.93 | $11.01 | 97,212 |
| 2017-08-18 | $14.85 | $15.00 | $14.77 | $14.87 | $10.97 | 143,841 |
| 2017-08-17 | $14.99 | $15.05 | $14.82 | $14.85 | $10.95 | 111,284 |
| 2017-08-16 | $15.00 | $15.07 | $14.97 | $15.00 | $11.06 | 89,124 |
| 2017-08-15 | $15.03 | $15.11 | $14.93 | $14.98 | $11.05 | 74,960 |
| 2017-08-14 | $14.92 | $15.02 | $14.92 | $14.98 | $11.05 | 107,446 |
| 2017-08-11 | $14.57 | $14.89 | $14.46 | $14.86 | $10.96 | 369,511 |
| 2017-08-10 | $15.24 | $15.26 | $14.70 | $14.76 | $10.82 | 187,353 |
| 2017-08-09 | $15.36 | $15.36 | $15.21 | $15.26 | $11.19 | 99,614 |
| 2017-08-08 | $15.36 | $15.41 | $15.36 | $15.38 | $11.28 | 104,443 |
| 2017-08-07 | $15.40 | $15.42 | $15.35 | $15.36 | $11.26 | 107,717 |
| 2017-08-04 | $15.37 | $15.40 | $15.33 | $15.38 | $11.28 | 80,000 |
| 2017-08-03 | $15.35 | $15.37 | $15.27 | $15.33 | $11.24 | 71,203 |
| 2017-08-02 | $15.37 | $15.40 | $15.30 | $15.30 | $11.22 | 86,598 |
| 2017-08-01 | $15.34 | $15.34 | $15.28 | $15.34 | $11.25 | 90,439 |
| 2017-07-31 | $15.25 | $15.32 | $15.23 | $15.26 | $11.19 | 131,265 |
| 2017-07-28 | $15.23 | $15.24 | $15.21 | $15.23 | $11.17 | 62,755 |
| 2017-07-27 | $15.38 | $15.38 | $15.21 | $15.23 | $11.17 | 106,643 |
| 2017-07-26 | $15.35 | $15.37 | $15.31 | $15.33 | $11.24 | 114,426 |
| 2017-07-25 | $15.27 | $15.32 | $15.24 | $15.31 | $11.23 | 89,131 |
| 2017-07-24 | $15.25 | $15.29 | $15.20 | $15.20 | $11.15 | 73,297 |
| 2017-07-21 | $15.20 | $15.24 | $15.20 | $15.24 | $11.18 | 104,382 |
| 2017-07-20 | $15.19 | $15.24 | $15.15 | $15.20 | $11.15 | 82,552 |
| 2017-07-19 | $15.23 | $15.25 | $15.14 | $15.17 | $11.13 | 143,803 |
| 2017-07-18 | $15.17 | $15.23 | $15.11 | $15.23 | $11.17 | 109,361 |
| 2017-07-17 | $15.13 | $15.18 | $15.10 | $15.17 | $11.13 | 92,459 |
| 2017-07-14 | $15.08 | $15.14 | $15.05 | $15.12 | $11.09 | 81,576 |
| 2017-07-13 | $15.01 | $15.08 | $15.00 | $15.07 | $11.05 | 57,655 |
| 2017-07-12 | $15.03 | $15.12 | $15.00 | $15.01 | $11.01 | 125,857 |
| 2017-07-11 | $15.06 | $15.06 | $14.99 | $15.02 | $10.95 | 117,573 |
| 2017-07-10 | $14.99 | $15.07 | $14.97 | $15.06 | $10.98 | 98,967 |
| 2017-07-07 | $14.91 | $15.00 | $14.87 | $14.97 | $10.92 | 221,581 |
| 2017-07-06 | $14.91 | $15.01 | $14.85 | $14.85 | $10.83 | 179,297 |
| 2017-07-05 | $15.02 | $15.04 | $14.92 | $14.96 | $10.91 | 91,860 |
| 2017-07-03 | $14.93 | $15.14 | $14.92 | $15.04 | $10.97 | 96,341 |
| 2017-06-30 | $14.92 | $14.96 | $14.89 | $14.89 | $10.86 | 153,307 |
| 2017-06-29 | $15.02 | $15.02 | $14.78 | $14.88 | $10.85 | 113,400 |
| 2017-06-28 | $14.94 | $15.03 | $14.94 | $14.98 | $10.93 | 100,912 |
| 2017-06-27 | $14.96 | $15.00 | $14.85 | $14.88 | $10.85 | 139,468 |
| 2017-06-26 | $14.94 | $14.97 | $14.90 | $14.95 | $10.90 | 96,225 |
| 2017-06-23 | $14.83 | $14.90 | $14.79 | $14.90 | $10.87 | 92,203 |
| 2017-06-22 | $14.85 | $14.88 | $14.80 | $14.83 | $10.82 | 82,169 |
| 2017-06-21 | $14.87 | $14.90 | $14.81 | $14.83 | $10.82 | 99,715 |
| 2017-06-20 | $14.95 | $14.95 | $14.82 | $14.87 | $10.85 | 113,834 |
| 2017-06-19 | $14.88 | $14.95 | $14.84 | $14.95 | $10.90 | 93,375 |
| 2017-06-16 | $14.86 | $14.86 | $14.73 | $14.82 | $10.81 | 120,673 |
| 2017-06-15 | $14.80 | $14.83 | $14.71 | $14.82 | $10.81 | 163,629 |
| 2017-06-14 | $14.90 | $14.90 | $14.79 | $14.84 | $10.82 | 101,545 |
| 2017-06-13 | $14.84 | $14.87 | $14.77 | $14.86 | $10.84 | 118,843 |
| 2017-06-12 | $14.85 | $14.89 | $14.82 | $14.89 | $10.80 | 98,519 |
| 2017-06-09 | $14.96 | $14.99 | $14.86 | $14.89 | $10.80 | 104,829 |
| 2017-06-08 | $14.91 | $14.97 | $14.89 | $14.97 | $10.86 | 124,661 |
| 2017-06-07 | $14.86 | $14.94 | $14.85 | $14.94 | $10.84 | 203,495 |
| 2017-06-06 | $14.90 | $14.92 | $14.85 | $14.86 | $10.78 | 132,406 |
| 2017-06-05 | $14.90 | $14.98 | $14.89 | $14.96 | $10.85 | 113,202 |
| 2017-06-02 | $14.94 | $14.97 | $14.87 | $14.92 | $10.82 | 124,531 |
| 2017-06-01 | $14.79 | $14.94 | $14.78 | $14.94 | $10.84 | 119,784 |
| 2017-05-31 | $14.87 | $14.87 | $14.72 | $14.80 | $10.73 | 140,729 |
| 2017-05-30 | $14.82 | $14.86 | $14.79 | $14.84 | $10.76 | 82,087 |
| 2017-05-26 | $14.87 | $14.87 | $14.78 | $14.82 | $10.75 | 76,383 |
| 2017-05-25 | $14.90 | $14.92 | $14.86 | $14.87 | $10.79 | 91,651 |
| 2017-05-24 | $14.77 | $14.90 | $14.74 | $14.86 | $10.78 | 183,073 |
| 2017-05-23 | $14.72 | $14.76 | $14.69 | $14.73 | $10.68 | 117,403 |
| 2017-05-22 | $14.62 | $14.74 | $14.62 | $14.68 | $10.65 | 144,965 |
| 2017-05-19 | $14.59 | $14.68 | $14.56 | $14.59 | $10.58 | 125,185 |
| 2017-05-18 | $14.45 | $14.57 | $14.45 | $14.56 | $10.56 | 87,102 |
| 2017-05-17 | $14.66 | $14.71 | $14.46 | $14.47 | $10.50 | 141,135 |
| 2017-05-16 | $14.78 | $14.80 | $14.73 | $14.75 | $10.70 | 114,084 |
| 2017-05-15 | $14.71 | $14.78 | $14.71 | $14.78 | $10.72 | 96,178 |
| 2017-05-12 | $14.74 | $14.77 | $14.67 | $14.71 | $10.67 | 83,745 |
| 2017-05-11 | $14.84 | $14.84 | $14.74 | $14.78 | $10.72 | 139,800 |
| 2017-05-10 | $14.90 | $14.95 | $14.86 | $14.88 | $10.73 | 134,035 |
| 2017-05-09 | $14.85 | $14.92 | $14.85 | $14.90 | $10.75 | 119,315 |
| 2017-05-08 | $14.86 | $14.90 | $14.83 | $14.85 | $10.71 | 135,395 |
| 2017-05-05 | $14.93 | $14.98 | $14.83 | $14.87 | $10.73 | 115,017 |
| 2017-05-04 | $15.00 | $15.00 | $14.87 | $14.89 | $10.74 | 159,284 |
| 2017-05-03 | $14.89 | $14.98 | $14.84 | $14.96 | $10.79 | 165,856 |
| 2017-05-02 | $14.94 | $14.94 | $14.85 | $14.90 | $10.75 | 129,441 |
| 2017-05-01 | $14.90 | $14.97 | $14.85 | $14.93 | $10.77 | 191,409 |
| 2017-04-28 | $14.80 | $14.84 | $14.76 | $14.83 | $10.70 | 137,060 |
| 2017-04-27 | $14.74 | $14.81 | $14.72 | $14.78 | $10.66 | 288,696 |
| 2017-04-26 | $14.63 | $14.82 | $14.61 | $14.77 | $10.65 | 243,460 |
| 2017-04-25 | $14.61 | $14.65 | $14.58 | $14.63 | $10.55 | 274,216 |
| 2017-04-24 | $14.55 | $14.60 | $14.54 | $14.57 | $10.51 | 178,313 |
| 2017-04-21 | $14.47 | $14.48 | $14.44 | $14.48 | $10.44 | 210,478 |
| 2017-04-20 | $14.40 | $14.42 | $14.36 | $14.41 | $10.39 | 245,527 |
| 2017-04-19 | $14.32 | $14.38 | $14.32 | $14.37 | $10.36 | 391,499 |
| 2017-04-18 | $14.25 | $14.31 | $14.22 | $14.28 | $10.30 | 74,437 |
| 2017-04-17 | $14.27 | $14.28 | $14.23 | $14.26 | $10.29 | 120,825 |
| 2017-04-13 | $14.28 | $14.33 | $14.24 | $14.28 | $10.30 | 99,653 |
| 2017-04-12 | $14.33 | $14.33 | $14.26 | $14.30 | $10.31 | 102,194 |
| 2017-04-11 | $14.30 | $14.35 | $14.25 | $14.34 | $10.34 | 192,863 |
| 2017-04-10 | $14.34 | $14.40 | $14.30 | $14.40 | $10.33 | 144,054 |
| 2017-04-07 | $14.28 | $14.34 | $14.26 | $14.34 | $10.28 | 186,253 |
| 2017-04-06 | $14.25 | $14.29 | $14.23 | $14.29 | $10.25 | 142,253 |
| 2017-04-05 | $14.26 | $14.40 | $14.23 | $14.24 | $10.21 | 146,793 |
| 2017-04-04 | $14.19 | $14.24 | $14.17 | $14.24 | $10.21 | 165,226 |
| 2017-04-03 | $14.32 | $14.33 | $14.22 | $14.27 | $10.23 | 156,833 |
| 2017-03-31 | $14.29 | $14.32 | $14.25 | $14.32 | $10.27 | 234,233 |
| 2017-03-30 | $14.25 | $14.31 | $14.24 | $14.31 | $10.26 | 130,689 |
| 2017-03-29 | $14.26 | $14.28 | $14.23 | $14.24 | $10.21 | 154,647 |
| 2017-03-28 | $14.14 | $14.31 | $14.12 | $14.28 | $10.24 | 176,577 |
| 2017-03-27 | $14.11 | $14.16 | $14.04 | $14.16 | $10.15 | 152,327 |
| 2017-03-24 | $14.20 | $14.24 | $14.13 | $14.19 | $10.18 | 173,200 |
| 2017-03-23 | $14.25 | $14.31 | $14.19 | $14.19 | $10.18 | 180,954 |
| 2017-03-22 | $14.23 | $14.24 | $14.15 | $14.23 | $10.20 | 153,950 |
| 2017-03-21 | $14.35 | $14.38 | $14.20 | $14.22 | $10.20 | 124,812 |
| 2017-03-20 | $14.36 | $14.40 | $14.32 | $14.32 | $10.27 | 98,187 |
| 2017-03-17 | $14.42 | $14.42 | $14.36 | $14.36 | $10.30 | 73,844 |
| 2017-03-16 | $14.37 | $14.40 | $14.35 | $14.39 | $10.32 | 97,238 |
| 2017-03-15 | $14.35 | $14.40 | $14.32 | $14.40 | $10.33 | 112,922 |
| 2017-03-14 | $14.31 | $14.32 | $14.26 | $14.32 | $10.27 | 110,803 |
| 2017-03-13 | $14.35 | $14.39 | $14.31 | $14.37 | $10.31 | 118,142 |
| 2017-03-10 | $14.45 | $14.45 | $14.38 | $14.43 | $10.29 | 228,783 |
| 2017-03-09 | $14.37 | $14.40 | $14.29 | $14.40 | $10.27 | 301,118 |
| 2017-03-08 | $14.39 | $14.41 | $14.33 | $14.34 | $10.22 | 168,905 |
| 2017-03-07 | $14.36 | $14.42 | $14.36 | $14.39 | $10.26 | 138,454 |
| 2017-03-06 | $14.44 | $14.47 | $14.35 | $14.38 | $10.25 | 223,499 |
| 2017-03-03 | $14.41 | $14.47 | $14.38 | $14.47 | $10.32 | 96,440 |
| 2017-03-02 | $14.51 | $14.52 | $14.38 | $14.39 | $10.26 | 118,155 |
| 2017-03-01 | $14.40 | $14.56 | $14.40 | $14.49 | $10.33 | 266,619 |
| 2017-02-28 | $14.32 | $14.36 | $14.26 | $14.31 | $10.20 | 133,052 |
| 2017-02-27 | $14.28 | $14.37 | $14.28 | $14.32 | $10.21 | 92,967 |
| 2017-02-24 | $14.25 | $14.32 | $14.23 | $14.32 | $10.21 | 124,943 |
| 2017-02-23 | $14.29 | $14.33 | $14.23 | $14.29 | $10.19 | 253,056 |
| 2017-02-22 | $14.22 | $14.27 | $14.20 | $14.27 | $10.17 | 154,162 |
| 2017-02-21 | $14.18 | $14.23 | $14.16 | $14.22 | $10.14 | 210,738 |
| 2017-02-17 | $14.18 | $14.19 | $14.12 | $14.19 | $10.12 | 193,494 |
| 2017-02-16 | $14.21 | $14.24 | $14.17 | $14.20 | $10.12 | 131,009 |
| 2017-02-15 | $14.10 | $14.25 | $14.09 | $14.23 | $10.15 | 201,865 |
| 2017-02-14 | $14.04 | $14.15 | $14.04 | $14.12 | $10.07 | 254,978 |
| 2017-02-13 | $14.14 | $14.16 | $14.08 | $14.08 | $10.04 | 197,782 |
| 2017-02-10 | $14.10 | $14.19 | $14.08 | $14.18 | $10.05 | 128,835 |
| 2017-02-09 | $14.05 | $14.10 | $14.05 | $14.08 | $9.98 | 312,855 |
| 2017-02-08 | $14.00 | $14.08 | $13.95 | $14.07 | $9.97 | 194,761 |
| 2017-02-07 | $13.99 | $14.04 | $13.98 | $14.02 | $9.94 | 167,125 |
| 2017-02-06 | $13.92 | $13.99 | $13.91 | $13.98 | $9.91 | 146,899 |
| 2017-02-03 | $13.91 | $13.99 | $13.91 | $13.96 | $9.90 | 174,088 |
| 2017-02-02 | $13.90 | $13.91 | $13.84 | $13.89 | $9.85 | 150,303 |
| 2017-02-01 | $13.90 | $13.96 | $13.86 | $13.91 | $9.86 | 141,253 |
| 2017-01-31 | $13.89 | $13.89 | $13.82 | $13.89 | $9.85 | 171,654 |
| 2017-01-30 | $13.91 | $13.93 | $13.88 | $13.92 | $9.87 | 153,987 |
| 2017-01-27 | $14.00 | $14.03 | $13.92 | $13.97 | $9.90 | 129,576 |
| 2017-01-26 | $13.95 | $13.99 | $13.92 | $13.99 | $9.92 | 185,786 |
| 2017-01-25 | $13.88 | $13.97 | $13.88 | $13.93 | $9.87 | 223,517 |
| 2017-01-24 | $13.75 | $13.85 | $13.74 | $13.85 | $9.82 | 96,889 |
| 2017-01-23 | $13.74 | $13.76 | $13.71 | $13.75 | $9.75 | 103,969 |
| 2017-01-20 | $13.69 | $13.74 | $13.68 | $13.73 | $9.73 | 118,929 |
| 2017-01-19 | $13.70 | $13.72 | $13.63 | $13.68 | $9.70 | 223,315 |
| 2017-01-18 | $13.78 | $13.78 | $13.67 | $13.76 | $9.75 | 117,717 |
| 2017-01-17 | $13.77 | $13.77 | $13.71 | $13.74 | $9.74 | 150,234 |
| 2017-01-13 | $13.75 | $13.80 | $13.75 | $13.77 | $9.76 | 77,621 |
| 2017-01-12 | $13.70 | $13.75 | $13.64 | $13.70 | $9.71 | 136,864 |
| 2017-01-11 | $13.75 | $13.77 | $13.69 | $13.74 | $9.74 | 207,048 |
| 2017-01-10 | $13.82 | $13.84 | $13.75 | $13.82 | $9.74 | 146,562 |
| 2017-01-09 | $13.84 | $13.88 | $13.73 | $13.78 | $9.71 | 179,215 |
| 2017-01-06 | $13.75 | $13.88 | $13.73 | $13.84 | $9.75 | 140,971 |
| 2017-01-05 | $13.76 | $13.80 | $13.68 | $13.71 | $9.66 | 153,644 |
| 2017-01-04 | $13.66 | $13.76 | $13.66 | $13.76 | $9.70 | 186,226 |
| 2017-01-03 | $13.71 | $13.74 | $13.68 | $13.68 | $9.64 | 174,239 |
| 2016-12-30 | $13.72 | $13.73 | $13.62 | $13.71 | $9.66 | 263,757 |
| 2016-12-29 | $13.65 | $13.70 | $13.65 | $13.70 | $9.65 | 179,069 |
| 2016-12-28 | $13.71 | $13.72 | $13.63 | $13.64 | $9.61 | 114,784 |
| 2016-12-27 | $13.64 | $13.70 | $13.64 | $13.70 | $9.65 | 94,215 |
| 2016-12-23 | $13.71 | $13.71 | $13.62 | $13.66 | $9.62 | 92,928 |
| 2016-12-22 | $13.71 | $13.73 | $13.65 | $13.68 | $9.64 | 131,799 |
| 2016-12-21 | $13.69 | $13.72 | $13.66 | $13.69 | $9.65 | 78,506 |
| 2016-12-20 | $13.64 | $13.71 | $13.64 | $13.68 | $9.64 | 134,639 |
| 2016-12-19 | $13.63 | $13.66 | $13.61 | $13.64 | $9.61 | 123,458 |
| 2016-12-16 | $13.60 | $13.63 | $13.57 | $13.61 | $9.59 | 143,642 |
| 2016-12-15 | $13.56 | $13.61 | $13.52 | $13.54 | $9.54 | 141,235 |
| 2016-12-14 | $13.63 | $13.67 | $13.56 | $13.57 | $9.50 | 174,999 |
| 2016-12-13 | $13.62 | $13.69 | $13.60 | $13.67 | $9.57 | 207,298 |
| 2016-12-12 | $13.67 | $13.69 | $13.56 | $13.60 | $9.52 | 194,192 |
| 2016-12-09 | $13.62 | $13.69 | $13.60 | $13.65 | $9.56 | 152,434 |
| 2016-12-08 | $13.60 | $13.66 | $13.57 | $13.62 | $9.54 | 193,320 |
| 2016-12-07 | $13.51 | $13.67 | $13.47 | $13.65 | $9.56 | 225,915 |
| 2016-12-06 | $13.38 | $13.51 | $13.36 | $13.50 | $9.45 | 218,167 |
| 2016-12-05 | $13.36 | $13.44 | $13.36 | $13.38 | $9.37 | 189,580 |
| 2016-12-02 | $13.35 | $13.37 | $13.29 | $13.35 | $9.35 | 143,385 |
| 2016-12-01 | $13.42 | $13.48 | $13.30 | $13.36 | $9.36 | 145,676 |
| 2016-11-30 | $13.48 | $13.52 | $13.41 | $13.44 | $9.41 | 102,137 |
| 2016-11-29 | $13.40 | $13.47 | $13.40 | $13.43 | $9.40 | 142,026 |
| 2016-11-28 | $13.56 | $13.56 | $13.42 | $13.44 | $9.41 | 122,111 |
| 2016-11-25 | $13.47 | $13.59 | $13.47 | $13.55 | $9.49 | 61,565 |
| 2016-11-23 | $13.34 | $13.51 | $13.34 | $13.49 | $9.45 | 115,694 |
| 2016-11-22 | $13.38 | $13.44 | $13.36 | $13.44 | $9.41 | 163,190 |
| 2016-11-21 | $13.28 | $13.37 | $13.25 | $13.33 | $9.34 | 127,070 |
| 2016-11-18 | $13.28 | $13.28 | $13.22 | $13.28 | $9.30 | 76,232 |
| 2016-11-17 | $13.12 | $13.27 | $13.12 | $13.23 | $9.27 | 171,055 |
| 2016-11-16 | $13.08 | $13.16 | $13.06 | $13.15 | $9.21 | 121,640 |
| 2016-11-15 | $13.04 | $13.15 | $13.02 | $13.10 | $9.17 | 135,957 |
| 2016-11-14 | $13.02 | $13.02 | $12.85 | $13.00 | $9.10 | 190,712 |
| 2016-11-11 | $12.96 | $12.98 | $12.88 | $12.98 | $9.09 | 161,062 |
| 2016-11-10 | $13.06 | $13.12 | $12.94 | $12.98 | $9.09 | 208,306 |
| 2016-11-09 | $12.84 | $13.11 | $12.82 | $13.08 | $9.10 | 237,825 |
| 2016-11-08 | $12.88 | $13.01 | $12.81 | $12.95 | $9.01 | 127,520 |
| 2016-11-07 | $12.72 | $12.94 | $12.72 | $12.88 | $8.96 | 261,955 |
| 2016-11-04 | $12.66 | $12.73 | $12.59 | $12.64 | $8.80 | 222,019 |
| 2016-11-03 | $12.71 | $12.81 | $12.70 | $12.70 | $8.84 | 147,393 |
| 2016-11-02 | $12.78 | $12.98 | $12.71 | $12.71 | $8.84 | 351,190 |
| 2016-11-01 | $13.05 | $13.05 | $12.90 | $12.97 | $9.03 | 117,682 |
| 2016-10-31 | $13.10 | $13.10 | $12.94 | $13.02 | $9.06 | 147,538 |
| 2016-10-28 | $13.08 | $13.16 | $13.05 | $13.05 | $9.08 | 128,086 |
| 2016-10-27 | $13.19 | $13.21 | $13.11 | $13.12 | $9.13 | 92,871 |
| 2016-10-26 | $13.21 | $13.24 | $13.15 | $13.19 | $9.18 | 110,905 |
| 2016-10-25 | $13.28 | $13.28 | $13.22 | $13.24 | $9.21 | 147,469 |
| 2016-10-24 | $13.27 | $13.28 | $13.23 | $13.27 | $9.23 | 101,889 |
| 2016-10-21 | $13.08 | $13.21 | $13.06 | $13.19 | $9.18 | 89,134 |
| 2016-10-20 | $13.10 | $13.17 | $13.06 | $13.08 | $9.10 | 142,730 |
| 2016-10-19 | $13.12 | $13.15 | $13.10 | $13.15 | $9.15 | 187,746 |
| 2016-10-18 | $13.11 | $13.18 | $13.05 | $13.08 | $9.10 | 214,821 |
| 2016-10-17 | $13.15 | $13.16 | $12.98 | $12.98 | $9.03 | 209,526 |
| 2016-10-14 | $13.24 | $13.31 | $13.15 | $13.15 | $9.15 | 120,549 |
| 2016-10-13 | $13.31 | $13.32 | $13.16 | $13.19 | $9.18 | 256,474 |
| 2016-10-12 | $13.37 | $13.48 | $13.35 | $13.36 | $9.30 | 123,840 |
| 2016-10-11 | $13.59 | $13.59 | $13.47 | $13.48 | $9.32 | 138,707 |
| 2016-10-10 | $13.69 | $13.73 | $13.53 | $13.61 | $9.41 | 146,501 |
| 2016-10-07 | $13.62 | $13.72 | $13.58 | $13.64 | $9.43 | 145,495 |
| 2016-10-06 | $13.61 | $13.68 | $13.60 | $13.61 | $9.41 | 104,508 |
| 2016-10-05 | $13.65 | $13.70 | $13.60 | $13.60 | $9.41 | 103,644 |
| 2016-10-04 | $13.61 | $13.68 | $13.60 | $13.60 | $9.41 | 206,620 |
| 2016-10-03 | $13.74 | $13.78 | $13.69 | $13.73 | $9.50 | 151,573 |
| 2016-09-30 | $13.70 | $13.78 | $13.67 | $13.78 | $9.53 | 185,326 |
| 2016-09-29 | $13.78 | $13.81 | $13.60 | $13.65 | $9.44 | 235,965 |
| 2016-09-28 | $13.82 | $13.83 | $13.74 | $13.82 | $9.56 | 75,773 |
| 2016-09-27 | $13.74 | $13.81 | $13.72 | $13.79 | $9.54 | 110,343 |
| 2016-09-26 | $13.82 | $13.85 | $13.72 | $13.72 | $9.49 | 84,516 |
| 2016-09-23 | $13.89 | $13.90 | $13.84 | $13.89 | $9.61 | 61,068 |
| 2016-09-22 | $13.95 | $13.97 | $13.86 | $13.86 | $9.59 | 102,481 |
| 2016-09-21 | $13.78 | $13.86 | $13.72 | $13.84 | $9.57 | 84,905 |
| 2016-09-20 | $13.75 | $13.78 | $13.67 | $13.71 | $9.48 | 70,605 |
| 2016-09-19 | $13.72 | $13.77 | $13.71 | $13.73 | $9.50 | 97,602 |
| 2016-09-16 | $13.73 | $13.73 | $13.64 | $13.72 | $9.49 | 97,319 |
| 2016-09-15 | $13.71 | $13.79 | $13.68 | $13.70 | $9.47 | 116,780 |
| 2016-09-14 | $13.68 | $13.77 | $13.68 | $13.73 | $9.50 | 70,482 |
| 2016-09-13 | $13.85 | $13.85 | $13.63 | $13.66 | $9.45 | 103,266 |
| 2016-09-12 | $13.84 | $14.00 | $13.84 | $14.00 | $9.61 | 133,412 |
| 2016-09-09 | $13.95 | $13.98 | $13.82 | $13.82 | $9.49 | 73,190 |
| 2016-09-08 | $14.07 | $14.07 | $14.01 | $14.02 | $9.63 | 63,786 |
| 2016-09-07 | $14.03 | $14.07 | $13.99 | $14.07 | $9.66 | 74,175 |
| 2016-09-06 | $13.95 | $14.01 | $13.92 | $14.00 | $9.61 | 112,111 |
| 2016-09-02 | $13.92 | $13.95 | $13.89 | $13.94 | $9.57 | 88,924 |
| 2016-09-01 | $13.89 | $13.91 | $13.83 | $13.88 | $9.53 | 57,803 |
| 2016-08-31 | $13.90 | $13.91 | $13.81 | $13.87 | $9.52 | 139,081 |
| 2016-08-30 | $13.91 | $13.91 | $13.86 | $13.88 | $9.53 | 63,801 |
| 2016-08-29 | $13.82 | $13.95 | $13.79 | $13.93 | $9.56 | 112,728 |
| 2016-08-26 | $13.78 | $13.91 | $13.78 | $13.81 | $9.48 | 91,724 |
| 2016-08-25 | $13.90 | $13.90 | $13.78 | $13.80 | $9.47 | 98,348 |
| 2016-08-24 | $13.93 | $13.93 | $13.86 | $13.90 | $9.54 | 129,786 |
| 2016-08-23 | $14.00 | $14.04 | $13.87 | $13.87 | $9.52 | 153,912 |
| 2016-08-22 | $13.93 | $13.99 | $13.92 | $13.99 | $9.61 | 94,000 |
| 2016-08-19 | $13.89 | $13.94 | $13.88 | $13.94 | $9.57 | 67,100 |
| 2016-08-18 | $13.88 | $13.93 | $13.88 | $13.93 | $9.56 | 71,635 |
| 2016-08-17 | $13.92 | $13.92 | $13.87 | $13.90 | $9.54 | 79,834 |
| 2016-08-16 | $13.91 | $13.92 | $13.87 | $13.90 | $9.54 | 76,587 |
| 2016-08-15 | $13.95 | $13.98 | $13.88 | $13.89 | $9.54 | 148,364 |
| 2016-08-12 | $13.94 | $13.97 | $13.92 | $13.93 | $9.56 | 91,822 |
| 2016-08-11 | $13.91 | $13.96 | $13.84 | $13.94 | $9.57 | 166,547 |
| 2016-08-10 | $13.99 | $13.99 | $13.91 | $13.95 | $9.51 | 124,762 |
| 2016-08-09 | $13.96 | $13.98 | $13.91 | $13.98 | $9.53 | 101,238 |
| 2016-08-08 | $13.90 | $13.97 | $13.89 | $13.91 | $9.48 | 151,579 |
| 2016-08-05 | $13.81 | $13.89 | $13.81 | $13.86 | $9.45 | 93,604 |
| 2016-08-04 | $13.83 | $13.83 | $13.74 | $13.78 | $9.39 | 156,218 |
| 2016-08-03 | $13.82 | $13.85 | $13.70 | $13.79 | $9.40 | 135,359 |
| 2016-08-02 | $13.89 | $13.90 | $13.76 | $13.79 | $9.40 | 139,665 |
| 2016-08-01 | $13.92 | $13.94 | $13.85 | $13.88 | $9.46 | 122,732 |
| 2016-07-29 | $13.92 | $13.94 | $13.85 | $13.92 | $9.49 | 158,996 |
| 2016-07-28 | $13.85 | $13.91 | $13.81 | $13.90 | $9.48 | 68,083 |
| 2016-07-27 | $13.86 | $13.88 | $13.80 | $13.82 | $9.42 | 100,904 |
| 2016-07-26 | $13.76 | $13.82 | $13.75 | $13.81 | $9.41 | 141,251 |
| 2016-07-25 | $13.75 | $13.75 | $13.70 | $13.73 | $9.36 | 119,788 |
| 2016-07-22 | $13.75 | $13.77 | $13.72 | $13.72 | $9.35 | 122,665 |
| 2016-07-21 | $13.86 | $13.89 | $13.73 | $13.74 | $9.37 | 231,275 |
| 2016-07-20 | $13.83 | $13.85 | $13.70 | $13.80 | $9.41 | 130,143 |
| 2016-07-19 | $13.72 | $13.81 | $13.70 | $13.79 | $9.40 | 70,354 |
| 2016-07-18 | $13.78 | $13.79 | $13.69 | $13.75 | $9.37 | 194,868 |
| 2016-07-15 | $13.64 | $13.78 | $13.60 | $13.78 | $9.39 | 155,964 |
| 2016-07-14 | $13.67 | $13.67 | $13.59 | $13.63 | $9.29 | 136,794 |
| 2016-07-13 | $13.63 | $13.63 | $13.50 | $13.60 | $9.27 | 201,595 |
| 2016-07-12 | $13.79 | $13.80 | $13.72 | $13.80 | $9.34 | 155,880 |
| 2016-07-11 | $13.69 | $13.74 | $13.64 | $13.72 | $9.28 | 152,132 |
| 2016-07-08 | $13.65 | $13.66 | $13.54 | $13.64 | $9.23 | 181,690 |
| 2016-07-07 | $13.53 | $13.61 | $13.52 | $13.58 | $9.19 | 110,224 |
| 2016-07-06 | $13.47 | $13.57 | $13.43 | $13.57 | $9.18 | 115,285 |
| 2016-07-05 | $13.50 | $13.52 | $13.38 | $13.52 | $9.15 | 126,617 |
| 2016-07-01 | $13.45 | $13.60 | $13.43 | $13.60 | $9.20 | 109,997 |
| 2016-06-30 | $13.42 | $13.47 | $13.33 | $13.45 | $9.10 | 255,329 |
| 2016-06-29 | $13.37 | $13.45 | $13.35 | $13.44 | $9.09 | 168,312 |
| 2016-06-28 | $13.25 | $13.31 | $13.15 | $13.28 | $8.99 | 163,489 |
| 2016-06-27 | $13.23 | $13.23 | $13.01 | $13.15 | $8.90 | 206,230 |
| 2016-06-24 | $13.19 | $13.33 | $13.15 | $13.25 | $8.97 | 226,118 |
| 2016-06-23 | $13.63 | $13.65 | $13.53 | $13.53 | $9.16 | 145,096 |
| 2016-06-22 | $13.54 | $13.57 | $13.47 | $13.53 | $9.16 | 92,322 |
| 2016-06-21 | $13.49 | $13.55 | $13.44 | $13.54 | $9.16 | 87,410 |
| 2016-06-20 | $13.43 | $13.52 | $13.43 | $13.47 | $9.12 | 102,614 |
| 2016-06-17 | $13.37 | $13.39 | $13.33 | $13.36 | $9.04 | 53,102 |
| 2016-06-16 | $13.30 | $13.36 | $13.21 | $13.34 | $9.03 | 112,025 |
| 2016-06-15 | $13.51 | $13.53 | $13.34 | $13.34 | $9.03 | 117,442 |
| 2016-06-14 | $13.52 | $13.55 | $13.45 | $13.48 | $9.12 | 67,439 |
| 2016-06-13 | $13.60 | $13.68 | $13.53 | $13.54 | $9.16 | 109,620 |
| 2016-06-10 | $13.70 | $13.78 | $13.69 | $13.78 | $9.26 | 210,419 |
| 2016-06-09 | $13.72 | $13.75 | $13.66 | $13.74 | $9.23 | 127,640 |
| 2016-06-08 | $13.68 | $13.74 | $13.61 | $13.72 | $9.22 | 153,322 |
| 2016-06-07 | $13.66 | $13.71 | $13.59 | $13.71 | $9.21 | 142,581 |
| 2016-06-06 | $13.65 | $13.70 | $13.63 | $13.69 | $9.20 | 179,777 |
| 2016-06-03 | $13.71 | $13.71 | $13.60 | $13.63 | $9.16 | 146,991 |
| 2016-06-02 | $13.64 | $13.79 | $13.59 | $13.78 | $9.26 | 185,572 |
| 2016-06-01 | $13.57 | $13.69 | $13.54 | $13.68 | $9.19 | 168,855 |
| 2016-05-31 | $13.65 | $13.69 | $13.54 | $13.66 | $9.18 | 169,035 |
| 2016-05-27 | $13.48 | $13.66 | $13.46 | $13.57 | $9.12 | 200,070 |
| 2016-05-26 | $13.50 | $13.54 | $13.45 | $13.52 | $9.08 | 85,778 |
| 2016-05-25 | $13.40 | $13.50 | $13.40 | $13.50 | $9.07 | 114,220 |
| 2016-05-24 | $13.30 | $13.42 | $13.25 | $13.38 | $8.99 | 100,517 |
| 2016-05-23 | $13.19 | $13.29 | $13.17 | $13.24 | $8.89 | 99,757 |
| 2016-05-20 | $13.21 | $13.23 | $13.10 | $13.18 | $8.85 | 134,811 |
| 2016-05-19 | $13.18 | $13.24 | $13.12 | $13.14 | $8.83 | 72,481 |
| 2016-05-18 | $13.22 | $13.31 | $13.21 | $13.23 | $8.89 | 109,683 |
| 2016-05-17 | $13.29 | $13.29 | $13.19 | $13.26 | $8.91 | 125,792 |
| 2016-05-16 | $13.15 | $13.32 | $13.13 | $13.28 | $8.92 | 160,615 |
| 2016-05-13 | $13.19 | $13.24 | $13.15 | $13.15 | $8.83 | 75,954 |
| 2016-05-12 | $13.30 | $13.35 | $13.18 | $13.22 | $8.88 | 174,007 |
| 2016-05-11 | $13.52 | $13.52 | $13.35 | $13.42 | $8.95 | 211,594 |
| 2016-05-10 | $13.50 | $13.55 | $13.48 | $13.53 | $9.02 | 132,616 |
| 2016-05-09 | $13.48 | $13.50 | $13.38 | $13.44 | $8.96 | 195,076 |
| 2016-05-06 | $13.33 | $13.47 | $13.29 | $13.47 | $8.98 | 203,415 |
| 2016-05-05 | $13.45 | $13.47 | $13.35 | $13.39 | $8.93 | 92,805 |
| 2016-05-04 | $13.44 | $13.45 | $13.35 | $13.42 | $8.95 | 138,563 |
| 2016-05-03 | $13.44 | $13.47 | $13.31 | $13.47 | $8.98 | 177,767 |
| 2016-05-02 | $13.50 | $13.59 | $13.41 | $13.48 | $8.99 | 237,696 |
| 2016-04-29 | $13.56 | $13.57 | $13.40 | $13.45 | $8.97 | 160,244 |
| 2016-04-28 | $13.67 | $13.69 | $13.55 | $13.55 | $9.03 | 171,031 |
| 2016-04-27 | $13.68 | $13.74 | $13.66 | $13.74 | $9.16 | 78,974 |
| 2016-04-26 | $13.66 | $13.69 | $13.62 | $13.67 | $9.11 | 94,756 |
| 2016-04-25 | $13.68 | $13.68 | $13.58 | $13.61 | $9.07 | 114,434 |
| 2016-04-22 | $13.65 | $13.72 | $13.61 | $13.72 | $9.15 | 135,861 |
| 2016-04-21 | $13.66 | $13.72 | $13.60 | $13.62 | $9.08 | 149,175 |
| 2016-04-20 | $13.56 | $13.64 | $13.54 | $13.64 | $9.09 | 84,113 |
| 2016-04-19 | $13.53 | $13.57 | $13.51 | $13.56 | $9.04 | 137,623 |
| 2016-04-18 | $13.42 | $13.53 | $13.41 | $13.52 | $9.01 | 95,875 |
| 2016-04-15 | $13.53 | $13.54 | $13.44 | $13.44 | $8.96 | 107,322 |
| 2016-04-14 | $13.51 | $13.55 | $13.47 | $13.55 | $9.03 | 142,490 |
| 2016-04-13 | $13.48 | $13.55 | $13.41 | $13.55 | $9.03 | 187,477 |
| 2016-04-12 | $13.52 | $13.58 | $13.45 | $13.58 | $8.99 | 148,543 |
| 2016-04-11 | $13.57 | $13.58 | $13.44 | $13.54 | $8.96 | 149,524 |
| 2016-04-08 | $13.59 | $13.59 | $13.38 | $13.53 | $8.95 | 136,301 |
| 2016-04-07 | $13.45 | $13.48 | $13.36 | $13.48 | $8.92 | 129,517 |
| 2016-04-06 | $13.48 | $13.55 | $13.33 | $13.55 | $8.97 | 219,524 |
| 2016-04-05 | $13.53 | $13.53 | $13.33 | $13.44 | $8.89 | 188,874 |
| 2016-04-04 | $13.65 | $13.67 | $13.47 | $13.59 | $8.99 | 146,079 |
| 2016-04-01 | $13.43 | $13.75 | $13.37 | $13.75 | $9.10 | 144,431 |
| 2016-03-31 | $13.50 | $13.55 | $13.37 | $13.54 | $8.96 | 203,324 |
| 2016-03-30 | $13.40 | $13.50 | $13.36 | $13.48 | $8.92 | 125,928 |
| 2016-03-29 | $13.20 | $13.37 | $13.18 | $13.37 | $8.85 | 87,883 |
| 2016-03-28 | $13.22 | $13.23 | $13.18 | $13.20 | $8.74 | 109,099 |
| 2016-03-24 | $13.22 | $13.25 | $13.12 | $13.19 | $8.73 | 126,797 |
| 2016-03-23 | $13.32 | $13.33 | $13.25 | $13.25 | $8.77 | 116,746 |
| 2016-03-22 | $13.46 | $13.50 | $13.35 | $13.35 | $8.84 | 179,016 |
| 2016-03-21 | $13.25 | $13.52 | $13.25 | $13.52 | $8.95 | 154,551 |
| 2016-03-18 | $13.26 | $13.34 | $13.26 | $13.27 | $8.78 | 57,400 |
| 2016-03-17 | $13.21 | $13.29 | $13.21 | $13.27 | $8.78 | 102,412 |
| 2016-03-16 | $13.14 | $13.26 | $13.14 | $13.22 | $8.75 | 93,610 |
| 2016-03-15 | $13.18 | $13.25 | $13.11 | $13.18 | $8.72 | 121,571 |
| 2016-03-14 | $13.27 | $13.32 | $13.24 | $13.25 | $8.77 | 59,869 |
| 2016-03-11 | $13.28 | $13.34 | $13.21 | $13.30 | $8.80 | 81,087 |
| 2016-03-10 | $13.35 | $13.37 | $13.10 | $13.21 | $8.68 | 119,219 |
| 2016-03-09 | $13.31 | $13.32 | $13.24 | $13.31 | $8.74 | 55,520 |
| 2016-03-08 | $13.29 | $13.32 | $13.21 | $13.23 | $8.69 | 103,509 |
| 2016-03-07 | $13.18 | $13.34 | $13.18 | $13.34 | $8.76 | 113,820 |
| 2016-03-04 | $13.19 | $13.29 | $13.11 | $13.20 | $8.67 | 106,369 |
| 2016-03-03 | $13.14 | $13.20 | $13.10 | $13.11 | $8.61 | 108,122 |
| 2016-03-02 | $13.03 | $13.20 | $12.97 | $13.11 | $8.61 | 137,726 |
| 2016-03-01 | $12.90 | $13.13 | $12.88 | $13.13 | $8.62 | 113,476 |
| 2016-02-29 | $12.87 | $12.92 | $12.81 | $12.85 | $8.44 | 104,586 |
| 2016-02-26 | $12.85 | $12.90 | $12.76 | $12.83 | $8.43 | 85,252 |
| 2016-02-25 | $12.78 | $12.79 | $12.68 | $12.79 | $8.40 | 50,817 |
| 2016-02-24 | $12.56 | $12.75 | $12.45 | $12.73 | $8.36 | 92,620 |
| 2016-02-23 | $12.70 | $12.71 | $12.62 | $12.66 | $8.32 | 92,256 |
| 2016-02-22 | $12.58 | $12.71 | $12.58 | $12.71 | $8.35 | 130,095 |
| 2016-02-19 | $12.42 | $12.53 | $12.36 | $12.53 | $8.23 | 79,268 |
| 2016-02-18 | $12.56 | $12.56 | $12.45 | $12.47 | $8.19 | 71,159 |
| 2016-02-17 | $12.43 | $12.55 | $12.37 | $12.55 | $8.24 | 143,775 |
| 2016-02-16 | $12.09 | $12.29 | $12.07 | $12.29 | $8.07 | 119,480 |
| 2016-02-12 | $11.78 | $11.97 | $11.77 | $11.97 | $7.86 | 159,348 |
| 2016-02-11 | $11.84 | $11.91 | $11.62 | $11.67 | $7.67 | 329,763 |
| 2016-02-10 | $12.12 | $12.25 | $12.08 | $12.11 | $7.89 | 191,381 |
| 2016-02-09 | $12.16 | $12.18 | $11.99 | $12.05 | $7.85 | 164,026 |
| 2016-02-08 | $12.50 | $12.52 | $12.16 | $12.29 | $8.00 | 238,024 |
| 2016-02-05 | $12.67 | $12.75 | $12.60 | $12.61 | $8.21 | 93,938 |
| 2016-02-04 | $12.76 | $12.82 | $12.70 | $12.74 | $8.30 | 104,114 |
| 2016-02-03 | $12.79 | $12.80 | $12.61 | $12.74 | $8.30 | 108,021 |
| 2016-02-02 | $12.80 | $12.86 | $12.64 | $12.71 | $8.28 | 194,938 |
| 2016-02-01 | $12.88 | $13.05 | $12.81 | $13.01 | $8.47 | 114,719 |
| 2016-01-29 | $12.65 | $12.93 | $12.63 | $12.93 | $8.42 | 127,529 |
| 2016-01-28 | $12.57 | $12.61 | $12.47 | $12.61 | $8.21 | 170,868 |
| 2016-01-27 | $12.68 | $12.70 | $12.50 | $12.51 | $8.15 | 117,118 |
| 2016-01-26 | $12.51 | $12.67 | $12.46 | $12.66 | $8.25 | 183,655 |
| 2016-01-25 | $12.60 | $12.63 | $12.42 | $12.42 | $8.09 | 167,509 |
| 2016-01-22 | $12.50 | $12.69 | $12.45 | $12.61 | $8.21 | 196,568 |
| 2016-01-21 | $12.25 | $12.38 | $12.22 | $12.33 | $8.03 | 212,571 |
| 2016-01-20 | $12.33 | $12.36 | $11.76 | $12.18 | $7.93 | 412,058 |
| 2016-01-19 | $12.72 | $12.73 | $12.43 | $12.49 | $8.13 | 222,502 |
| 2016-01-15 | $12.73 | $13.10 | $12.49 | $12.52 | $8.15 | 354,910 |
| 2016-01-14 | $13.00 | $13.15 | $12.85 | $13.10 | $8.53 | 173,847 |
| 2016-01-13 | $13.37 | $13.39 | $12.90 | $12.90 | $8.40 | 267,096 |
| 2016-01-12 | $13.44 | $13.48 | $13.32 | $13.37 | $8.64 | 198,841 |
| 2016-01-11 | $13.50 | $13.50 | $13.26 | $13.32 | $8.61 | 207,659 |
| 2016-01-08 | $13.57 | $13.60 | $13.37 | $13.37 | $8.64 | 150,605 |
| 2016-01-07 | $13.65 | $13.76 | $13.52 | $13.52 | $8.74 | 180,931 |
| 2016-01-06 | $13.85 | $13.94 | $13.73 | $13.81 | $8.93 | 158,957 |
| 2016-01-05 | $13.95 | $13.98 | $13.91 | $13.91 | $8.99 | 110,590 |
| 2016-01-04 | $14.00 | $14.03 | $13.85 | $13.91 | $8.99 | 163,739 |
| 2015-12-31 | $14.25 | $14.25 | $14.14 | $14.14 | $9.14 | 120,455 |
| 2015-12-30 | $14.36 | $14.36 | $14.24 | $14.24 | $9.20 | 119,740 |
| 2015-12-29 | $14.29 | $14.37 | $14.28 | $14.36 | $9.28 | 142,623 |
| 2015-12-28 | $14.32 | $14.34 | $14.19 | $14.27 | $9.22 | 103,955 |
| 2015-12-24 | $14.30 | $14.36 | $14.30 | $14.35 | $9.27 | 69,465 |
| 2015-12-23 | $14.18 | $14.30 | $14.15 | $14.30 | $9.24 | 132,280 |
| 2015-12-22 | $14.08 | $14.12 | $14.03 | $14.08 | $9.10 | 172,866 |
| 2015-12-21 | $14.10 | $14.12 | $14.00 | $14.05 | $9.08 | 122,369 |
| 2015-12-18 | $14.10 | $14.10 | $13.98 | $14.00 | $9.05 | 107,084 |
| 2015-12-17 | $14.35 | $14.35 | $14.10 | $14.12 | $9.13 | 98,560 |
| 2015-12-16 | $14.13 | $14.31 | $14.07 | $14.31 | $9.25 | 108,921 |
| 2015-12-15 | $14.00 | $14.13 | $14.00 | $14.11 | $9.06 | 129,475 |
| 2015-12-14 | $14.11 | $14.19 | $13.92 | $13.94 | $8.95 | 140,432 |
| 2015-12-11 | $14.22 | $14.29 | $14.10 | $14.11 | $9.06 | 175,611 |
| 2015-12-10 | $14.23 | $14.38 | $14.20 | $14.33 | $9.20 | 116,325 |
| 2015-12-09 | $14.29 | $14.37 | $14.13 | $14.20 | $9.11 | 268,429 |
| 2015-12-08 | $14.33 | $14.40 | $14.27 | $14.40 | $9.24 | 83,107 |
| 2015-12-07 | $14.50 | $14.52 | $14.38 | $14.47 | $9.29 | 126,087 |
| 2015-12-04 | $14.36 | $14.60 | $14.36 | $14.58 | $9.36 | 88,865 |
| 2015-12-03 | $14.53 | $14.54 | $14.33 | $14.38 | $9.23 | 103,688 |
| 2015-12-02 | $14.58 | $14.59 | $14.51 | $14.52 | $9.32 | 89,180 |
| 2015-12-01 | $14.45 | $14.59 | $14.44 | $14.59 | $9.36 | 122,007 |
| 2015-11-30 | $14.38 | $14.42 | $14.38 | $14.41 | $9.25 | 101,901 |
| 2015-11-27 | $14.37 | $14.41 | $14.35 | $14.38 | $9.23 | 32,690 |
| 2015-11-25 | $14.46 | $14.49 | $14.37 | $14.39 | $9.24 | 78,190 |
| 2015-11-24 | $14.36 | $14.50 | $14.33 | $14.49 | $9.30 | 112,242 |
| 2015-11-23 | $14.37 | $14.47 | $14.36 | $14.42 | $9.25 | 131,486 |
| 2015-11-20 | $14.31 | $14.38 | $14.31 | $14.37 | $9.22 | 90,105 |
| 2015-11-19 | $14.15 | $14.33 | $14.15 | $14.31 | $9.18 | 145,001 |
| 2015-11-18 | $14.31 | $14.38 | $14.13 | $14.14 | $9.08 | 336,561 |
| 2015-11-17 | $14.20 | $14.30 | $14.13 | $14.30 | $9.18 | 133,145 |
| 2015-11-16 | $13.89 | $14.20 | $13.89 | $14.16 | $9.09 | 157,158 |
| 2015-11-13 | $14.02 | $14.06 | $13.64 | $13.91 | $8.93 | 123,757 |
| 2015-11-12 | $14.18 | $14.26 | $14.06 | $14.06 | $9.02 | 151,863 |
| 2015-11-11 | $14.41 | $14.46 | $14.36 | $14.44 | $9.20 | 101,200 |
| 2015-11-10 | $14.32 | $14.41 | $14.28 | $14.41 | $9.18 | 101,787 |
| 2015-11-09 | $14.42 | $14.43 | $14.25 | $14.33 | $9.13 | 146,827 |
| 2015-11-06 | $14.39 | $14.46 | $14.35 | $14.45 | $9.21 | 103,079 |
| 2015-11-05 | $14.50 | $14.56 | $14.39 | $14.39 | $9.17 | 194,640 |
| 2015-11-04 | $14.51 | $14.55 | $14.50 | $14.52 | $9.25 | 145,258 |
| 2015-11-03 | $14.40 | $14.53 | $14.36 | $14.53 | $9.26 | 121,678 |
| 2015-11-02 | $14.38 | $14.43 | $14.36 | $14.42 | $9.19 | 113,265 |
| 2015-10-30 | $14.40 | $14.42 | $14.34 | $14.37 | $9.16 | 104,981 |
| 2015-10-29 | $14.40 | $14.41 | $14.33 | $14.37 | $9.16 | 81,295 |
| 2015-10-28 | $14.35 | $14.43 | $14.31 | $14.40 | $9.18 | 96,985 |
| 2015-10-27 | $14.35 | $14.38 | $14.27 | $14.32 | $9.13 | 113,090 |
| 2015-10-26 | $14.42 | $14.44 | $14.34 | $14.34 | $9.14 | 97,510 |
| 2015-10-23 | $14.41 | $14.46 | $14.37 | $14.40 | $9.18 | 106,763 |
| 2015-10-22 | $14.26 | $14.40 | $14.26 | $14.34 | $9.14 | 87,691 |
| 2015-10-21 | $14.31 | $14.32 | $14.22 | $14.25 | $9.08 | 67,299 |
| 2015-10-20 | $14.23 | $14.35 | $14.23 | $14.29 | $9.11 | 101,621 |
| 2015-10-19 | $13.99 | $14.28 | $13.97 | $14.28 | $9.10 | 158,515 |
| 2015-10-16 | $13.91 | $14.02 | $13.88 | $14.01 | $8.93 | 83,457 |
| 2015-10-15 | $13.74 | $13.94 | $13.74 | $13.94 | $8.88 | 87,022 |
| 2015-10-14 | $13.91 | $13.95 | $13.68 | $13.74 | $8.76 | 145,538 |
| 2015-10-13 | $13.97 | $14.05 | $13.88 | $13.94 | $8.88 | 108,645 |
| 2015-10-12 | $14.04 | $14.16 | $13.99 | $14.16 | $8.96 | 130,774 |
| 2015-10-09 | $13.85 | $14.04 | $13.85 | $14.04 | $8.88 | 163,934 |
| 2015-10-08 | $13.78 | $13.89 | $13.75 | $13.87 | $8.78 | 110,269 |
| 2015-10-07 | $13.70 | $13.83 | $13.65 | $13.83 | $8.75 | 105,399 |
| 2015-10-06 | $13.64 | $13.71 | $13.63 | $13.70 | $8.67 | 112,376 |
| 2015-10-05 | $13.47 | $13.67 | $13.44 | $13.67 | $8.65 | 128,930 |
| 2015-10-02 | $13.10 | $13.42 | $13.01 | $13.42 | $8.49 | 208,969 |
| 2015-10-01 | $13.13 | $13.24 | $13.02 | $13.24 | $8.38 | 166,823 |
| 2015-09-30 | $13.02 | $13.14 | $12.99 | $13.13 | $8.31 | 258,545 |
| 2015-09-29 | $13.20 | $13.21 | $12.91 | $12.95 | $8.19 | 343,813 |
| 2015-09-28 | $13.55 | $13.57 | $13.20 | $13.21 | $8.36 | 209,893 |
| 2015-09-25 | $13.67 | $13.71 | $13.57 | $13.62 | $8.62 | 86,992 |
| 2015-09-24 | $13.60 | $13.62 | $13.52 | $13.60 | $8.61 | 96,686 |
| 2015-09-23 | $13.65 | $13.72 | $13.60 | $13.68 | $8.66 | 135,792 |
| 2015-09-22 | $13.55 | $13.60 | $13.51 | $13.60 | $8.61 | 147,400 |
| 2015-09-21 | $13.69 | $13.80 | $13.63 | $13.64 | $8.63 | 83,120 |
| 2015-09-18 | $13.61 | $13.75 | $13.61 | $13.70 | $8.67 | 59,287 |
| 2015-09-17 | $13.72 | $13.96 | $13.72 | $13.79 | $8.73 | 92,242 |
| 2015-09-16 | $13.73 | $13.81 | $13.68 | $13.76 | $8.71 | 83,793 |
| 2015-09-15 | $13.62 | $13.79 | $13.62 | $13.73 | $8.69 | 80,112 |
| 2015-09-14 | $13.67 | $13.67 | $13.61 | $13.63 | $8.62 | 56,593 |
| 2015-09-11 | $13.66 | $13.72 | $13.61 | $13.67 | $8.65 | 102,823 |
| 2015-09-10 | $13.70 | $13.83 | $13.69 | $13.74 | $8.63 | 70,426 |
| 2015-09-09 | $13.92 | $13.93 | $13.71 | $13.71 | $8.61 | 92,114 |
| 2015-09-08 | $13.81 | $13.85 | $13.73 | $13.79 | $8.66 | 111,269 |
| 2015-09-04 | $13.72 | $13.77 | $13.59 | $13.60 | $8.54 | 99,320 |
| 2015-09-03 | $13.90 | $14.04 | $13.86 | $13.86 | $8.71 | 79,815 |
| 2015-09-02 | $13.77 | $13.88 | $13.68 | $13.88 | $8.72 | 93,875 |
| 2015-09-01 | $13.69 | $13.75 | $13.60 | $13.66 | $8.58 | 176,076 |
| 2015-08-31 | $13.82 | $13.93 | $13.80 | $13.89 | $8.72 | 106,513 |
| 2015-08-28 | $13.84 | $13.90 | $13.78 | $13.90 | $8.73 | 100,320 |
| 2015-08-27 | $13.80 | $13.94 | $13.69 | $13.80 | $8.67 | 236,268 |
| 2015-08-26 | $13.62 | $13.65 | $13.34 | $13.62 | $8.56 | 230,935 |
| 2015-08-25 | $13.75 | $13.81 | $13.39 | $13.39 | $8.41 | 182,846 |
| 2015-08-24 | $13.33 | $13.65 | $12.52 | $13.28 | $8.34 | 463,959 |
| 2015-08-21 | $14.41 | $14.50 | $14.03 | $14.15 | $8.89 | 246,277 |
| 2015-08-20 | $14.77 | $14.81 | $14.56 | $14.56 | $9.15 | 84,416 |
| 2015-08-19 | $14.90 | $14.91 | $14.82 | $14.87 | $9.34 | 76,176 |
| 2015-08-18 | $14.89 | $14.97 | $14.86 | $14.92 | $9.37 | 62,765 |
| 2015-08-17 | $14.84 | $14.92 | $14.83 | $14.90 | $9.36 | 59,690 |
| 2015-08-14 | $14.85 | $14.91 | $14.78 | $14.89 | $9.35 | 77,305 |
| 2015-08-13 | $14.84 | $14.90 | $14.75 | $14.87 | $9.34 | 82,691 |
| 2015-08-12 | $14.73 | $14.90 | $14.65 | $14.90 | $9.36 | 138,338 |
| 2015-08-11 | $14.89 | $14.96 | $14.85 | $14.94 | $9.32 | 117,937 |
| 2015-08-10 | $14.90 | $15.05 | $14.90 | $15.01 | $9.37 | 119,949 |
| 2015-08-07 | $14.88 | $14.92 | $14.81 | $14.83 | $9.25 | 66,135 |
| 2015-08-06 | $15.18 | $15.25 | $14.91 | $14.91 | $9.30 | 192,740 |
| 2015-08-05 | $15.11 | $15.24 | $15.09 | $15.23 | $9.50 | 133,221 |
| 2015-08-04 | $15.00 | $15.12 | $14.99 | $15.06 | $9.40 | 304,886 |
| 2015-08-03 | $14.94 | $14.99 | $14.88 | $14.97 | $9.34 | 238,350 |
| 2015-07-31 | $14.88 | $14.93 | $14.86 | $14.93 | $9.32 | 71,985 |
| 2015-07-30 | $14.82 | $14.86 | $14.78 | $14.84 | $9.26 | 55,254 |
BlackRock Enhanced Capital and Income Fd (CII) News Headlines
.jpg)
TotalEnergies prepares for Mozambique LNG restart
French energy company TotalEnergies will relaunch its Mozambique LNG project once it has followed the recommendations of a commissioned human rights …
reuters.com May 23, 2023Recent BlackRock Enhanced Capital and Income Fd (CII) News
Similar Companies to BlackRock Enhanced Capital and Income Fd (CII) 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 | -- | -- | -- |