Teucrium Corn Fund (CORN) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.65 ($-0.33) -1.74%
Teucrium Corn Fund - Daily Information
Click for more stock information on Teucrium Corn Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.96 |
| Previous Close | $18.65 |
| High | $19.02 |
| Low | $18.65 |
| Adjusted Open | $18.96 |
| Previous Adjusted Close | $18.65 |
| Adjusted High | $19.02 |
| Adjusted Low | $18.65 |
About Teucrium Corn Fund (CORN)
Teucrium Corn Fund (the Fund) is a commodity pool that is a series of Teucrium Commodity Trust (Trust), a Delaware statutory trust. It will issue common units representing fractional undivided beneficial interests in such Fund, called Shares. The investment objective of the Fund is to have the daily changes in percentage terms of the shares net asset value reflect the daily changes in percentage terms of a weighted average of the closing settlement prices for three futures contracts for corn (Corn Futures Contracts) that are traded on the Chicago Board of Trade (CBOT), including the second to expire CBOT Corn Futures Contract, weighted 35%, the third-to-expire CBOT Corn Futures Contract, weighted 30%, and the CBOT Corn Futures Contract, weighted 35%. This weighted average of the three Corn Futures Contracts is referred to as the Benchmark, and the three Corn Futures Contracts that at any given time make up the Benchmark are referred to as the Benchmark Component Futures Contracts.
Invest in Teucrium Corn Fund (CORN)
Historical Stock Data for Teucrium Corn Fund (CORN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $18.96 | $19.02 | $18.65 | $18.65 | $18.65 | 69,759 |
| 2025-04-28 | $18.90 | $19.10 | $18.82 | $18.98 | $18.98 | 78,598 |
| 2025-04-25 | $19.17 | $19.24 | $19.12 | $19.17 | $19.17 | 122,431 |
| 2025-04-24 | $19.10 | $19.19 | $19.05 | $19.13 | $19.13 | 37,260 |
| 2025-04-23 | $19.08 | $19.16 | $19.01 | $19.09 | $19.09 | 48,154 |
| 2025-04-22 | $19.34 | $19.37 | $19.20 | $19.23 | $19.23 | 109,527 |
| 2025-04-21 | $19.76 | $19.76 | $19.49 | $19.51 | $19.51 | 61,099 |
| 2025-04-17 | $19.62 | $19.68 | $19.53 | $19.58 | $19.58 | 59,177 |
| 2025-04-16 | $19.66 | $19.71 | $19.55 | $19.58 | $19.58 | 42,324 |
| 2025-04-15 | $19.58 | $19.65 | $19.44 | $19.50 | $19.50 | 142,823 |
| 2025-04-14 | $19.63 | $19.70 | $19.42 | $19.42 | $19.42 | 185,428 |
| 2025-04-11 | $19.38 | $19.64 | $19.31 | $19.58 | $19.58 | 335,269 |
| 2025-04-10 | $19.01 | $19.30 | $18.98 | $19.18 | $19.18 | 132,732 |
| 2025-04-09 | $18.90 | $19.05 | $18.75 | $19.05 | $19.05 | 110,950 |
| 2025-04-08 | $18.82 | $18.93 | $18.71 | $18.74 | $18.74 | 53,569 |
| 2025-04-07 | $18.56 | $18.88 | $18.56 | $18.72 | $18.72 | 103,863 |
| 2025-04-04 | $18.49 | $18.78 | $18.37 | $18.74 | $18.74 | 52,674 |
| 2025-04-03 | $18.49 | $18.78 | $18.40 | $18.68 | $18.68 | 91,276 |
| 2025-04-02 | $18.60 | $18.76 | $18.55 | $18.70 | $18.70 | 46,430 |
| 2025-04-01 | $18.67 | $18.79 | $18.67 | $18.72 | $18.72 | 67,360 |
| 2025-03-31 | $18.51 | $18.58 | $18.17 | $18.56 | $18.56 | 77,839 |
| 2025-03-28 | $18.36 | $18.49 | $18.21 | $18.46 | $18.46 | 39,664 |
| 2025-03-27 | $18.49 | $18.52 | $18.36 | $18.51 | $18.51 | 41,295 |
| 2025-03-26 | $18.80 | $18.80 | $18.51 | $18.56 | $18.56 | 49,991 |
| 2025-03-25 | $18.80 | $18.80 | $18.71 | $18.77 | $18.77 | 48,946 |
| 2025-03-24 | $18.90 | $18.93 | $18.79 | $18.93 | $18.93 | 95,639 |
| 2025-03-21 | $18.98 | $19.06 | $18.83 | $18.88 | $18.88 | 44,479 |
| 2025-03-20 | $18.92 | $19.02 | $18.91 | $18.98 | $18.98 | 15,866 |
| 2025-03-19 | $18.83 | $18.97 | $18.83 | $18.87 | $18.87 | 199,656 |
| 2025-03-18 | $19.03 | $19.03 | $18.82 | $18.89 | $18.89 | 89,637 |
| 2025-03-17 | $18.94 | $19.02 | $18.88 | $18.96 | $18.96 | 49,667 |
| 2025-03-14 | $18.93 | $18.93 | $18.75 | $18.83 | $18.83 | 23,300 |
| 2025-03-13 | $18.87 | $19.06 | $18.87 | $18.89 | $18.89 | 36,033 |
| 2025-03-12 | $18.94 | $18.95 | $18.60 | $18.78 | $18.78 | 76,173 |
| 2025-03-11 | $19.21 | $19.33 | $19.04 | $19.06 | $19.06 | 43,916 |
| 2025-03-10 | $19.11 | $19.24 | $19.00 | $19.18 | $19.18 | 69,101 |
| 2025-03-07 | $18.89 | $19.11 | $18.77 | $19.07 | $19.07 | 87,252 |
| 2025-03-06 | $18.64 | $19.16 | $18.46 | $18.88 | $18.88 | 132,695 |
| 2025-03-05 | $18.57 | $18.71 | $18.36 | $18.65 | $18.65 | 79,925 |
| 2025-03-04 | $18.42 | $18.64 | $18.21 | $18.52 | $18.52 | 218,318 |
| 2025-03-03 | $19.00 | $19.09 | $18.63 | $18.68 | $18.68 | 252,028 |
| 2025-02-28 | $19.50 | $19.50 | $19.05 | $19.07 | $19.07 | 122,349 |
| 2025-02-27 | $19.79 | $19.81 | $19.43 | $19.43 | $19.43 | 94,670 |
| 2025-02-26 | $19.97 | $20.11 | $19.83 | $19.87 | $19.87 | 89,707 |
| 2025-02-25 | $19.84 | $19.98 | $19.71 | $19.94 | $19.94 | 236,733 |
| 2025-02-24 | $20.13 | $20.24 | $19.94 | $19.97 | $19.97 | 148,838 |
| 2025-02-21 | $20.43 | $20.53 | $20.23 | $20.24 | $20.24 | 63,027 |
| 2025-02-20 | $20.61 | $20.66 | $20.50 | $20.54 | $20.54 | 28,797 |
| 2025-02-19 | $20.60 | $20.69 | $20.42 | $20.47 | $20.47 | 70,387 |
| 2025-02-18 | $20.39 | $20.66 | $20.39 | $20.60 | $20.60 | 168,206 |
| 2025-02-14 | $20.22 | $20.43 | $20.22 | $20.32 | $20.32 | 56,332 |
| 2025-02-13 | $20.15 | $20.27 | $20.12 | $20.22 | $20.22 | 80,708 |
| 2025-02-12 | $20.03 | $20.25 | $20.01 | $20.20 | $20.20 | 115,138 |
| 2025-02-11 | $20.25 | $20.35 | $19.95 | $20.01 | $20.01 | 68,851 |
| 2025-02-10 | $20.06 | $20.19 | $20.00 | $20.17 | $20.17 | 52,916 |
| 2025-02-07 | $20.18 | $20.18 | $19.95 | $19.97 | $19.97 | 210,097 |
| 2025-02-06 | $20.13 | $20.29 | $19.94 | $20.28 | $20.28 | 285,641 |
| 2025-02-05 | $20.17 | $20.20 | $20.04 | $20.17 | $20.17 | 80,195 |
| 2025-02-04 | $20.04 | $20.23 | $19.99 | $20.15 | $20.15 | 98,945 |
| 2025-02-03 | $19.51 | $20.06 | $19.50 | $19.99 | $19.99 | 75,260 |
| 2025-01-31 | $19.72 | $19.91 | $19.61 | $19.79 | $19.79 | 107,300 |
| 2025-01-30 | $20.10 | $20.10 | $19.97 | $20.05 | $20.05 | 49,298 |
| 2025-01-29 | $19.95 | $20.19 | $19.95 | $20.18 | $20.18 | 77,094 |
| 2025-01-28 | $19.76 | $19.94 | $19.73 | $19.79 | $19.79 | 63,414 |
| 2025-01-27 | $19.61 | $19.69 | $19.48 | $19.63 | $19.63 | 79,310 |
| 2025-01-24 | $19.80 | $19.92 | $19.76 | $19.76 | $19.76 | 87,359 |
| 2025-01-23 | $19.70 | $20.06 | $19.55 | $19.91 | $19.91 | 128,282 |
| 2025-01-22 | $19.86 | $19.93 | $19.63 | $19.70 | $19.70 | 86,837 |
| 2025-01-21 | $19.71 | $19.89 | $19.60 | $19.86 | $19.86 | 106,926 |
| 2025-01-17 | $19.42 | $19.65 | $19.38 | $19.62 | $19.62 | 82,506 |
| 2025-01-16 | $19.36 | $19.43 | $19.25 | $19.28 | $19.28 | 180,253 |
| 2025-01-15 | $19.52 | $19.56 | $19.50 | $19.55 | $19.55 | 85,706 |
| 2025-01-14 | $19.45 | $19.63 | $19.40 | $19.43 | $19.43 | 57,105 |
| 2025-01-13 | $19.31 | $19.51 | $19.30 | $19.50 | $19.50 | 218,540 |
| 2025-01-10 | $18.73 | $19.28 | $18.73 | $19.23 | $19.23 | 272,429 |
| 2025-01-08 | $18.68 | $18.78 | $18.65 | $18.65 | $18.65 | 40,595 |
| 2025-01-07 | $18.63 | $18.82 | $18.60 | $18.78 | $18.78 | 44,520 |
| 2025-01-06 | $18.78 | $18.86 | $18.73 | $18.78 | $18.78 | 75,324 |
| 2025-01-03 | $18.76 | $18.76 | $18.47 | $18.52 | $18.52 | 144,929 |
| 2025-01-02 | $18.74 | $18.89 | $18.70 | $18.89 | $18.89 | 73,794 |
| 2024-12-31 | $18.59 | $18.80 | $18.59 | $18.77 | $18.77 | 51,271 |
| 2024-12-30 | $18.75 | $18.78 | $18.44 | $18.58 | $18.58 | 77,834 |
| 2024-12-27 | $18.56 | $18.64 | $18.56 | $18.57 | $18.57 | 39,268 |
| 2024-12-26 | $18.44 | $18.64 | $18.40 | $18.63 | $18.63 | 62,379 |
| 2024-12-24 | $18.37 | $18.39 | $18.33 | $18.36 | $18.36 | 20,447 |
| 2024-12-23 | $18.39 | $18.39 | $18.26 | $18.37 | $18.37 | 56,421 |
| 2024-12-20 | $18.15 | $18.34 | $18.15 | $18.26 | $18.26 | 66,540 |
| 2024-12-19 | $18.00 | $18.14 | $17.94 | $18.09 | $18.09 | 44,294 |
| 2024-12-18 | $18.28 | $18.35 | $18.00 | $18.03 | $18.03 | 215,135 |
| 2024-12-17 | $18.26 | $18.31 | $18.18 | $18.28 | $18.28 | 114,553 |
| 2024-12-16 | $18.36 | $18.36 | $18.26 | $18.36 | $18.36 | 55,466 |
| 2024-12-13 | $18.26 | $18.33 | $18.19 | $18.26 | $18.26 | 49,253 |
| 2024-12-12 | $18.46 | $18.48 | $18.32 | $18.38 | $18.38 | 50,104 |
| 2024-12-11 | $18.50 | $18.58 | $18.47 | $18.48 | $18.48 | 49,160 |
| 2024-12-10 | $18.22 | $18.50 | $18.22 | $18.50 | $18.50 | 40,302 |
| 2024-12-09 | $18.18 | $18.24 | $18.11 | $18.24 | $18.24 | 27,113 |
| 2024-12-06 | $18.00 | $18.19 | $18.00 | $18.18 | $18.18 | 44,752 |
| 2024-12-05 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 28,144 |
| 2024-12-04 | $17.78 | $17.89 | $17.76 | $17.76 | $17.76 | 23,697 |
| 2024-12-03 | $17.97 | $17.99 | $17.83 | $17.88 | $17.88 | 39,172 |
| 2024-12-02 | $17.76 | $17.98 | $17.76 | $17.92 | $17.92 | 15,532 |
| 2024-11-29 | $17.71 | $17.90 | $17.71 | $17.87 | $17.87 | 10,032 |
| 2024-11-27 | $17.78 | $17.84 | $17.73 | $17.74 | $17.74 | 29,861 |
| 2024-11-26 | $17.92 | $17.92 | $17.69 | $17.77 | $17.77 | 70,156 |
| 2024-11-25 | $17.97 | $18.07 | $17.90 | $17.92 | $17.92 | 27,910 |
| 2024-11-22 | $18.15 | $18.16 | $18.02 | $18.07 | $18.07 | 24,538 |
| 2024-11-21 | $18.25 | $18.25 | $18.03 | $18.08 | $18.08 | 34,692 |
| 2024-11-20 | $18.09 | $18.30 | $18.06 | $18.29 | $18.29 | 26,147 |
| 2024-11-19 | $18.22 | $18.30 | $18.13 | $18.16 | $18.16 | 29,793 |
| 2024-11-18 | $18.00 | $18.23 | $18.00 | $18.21 | $18.21 | 42,605 |
| 2024-11-15 | $17.90 | $18.15 | $17.89 | $18.07 | $18.07 | 48,264 |
| 2024-11-14 | $18.10 | $18.10 | $17.87 | $17.92 | $17.92 | 51,282 |
| 2024-11-13 | $18.21 | $18.27 | $18.07 | $18.13 | $18.13 | 40,439 |
| 2024-11-12 | $18.39 | $18.40 | $18.18 | $18.25 | $18.25 | 25,973 |
| 2024-11-11 | $18.39 | $18.42 | $18.22 | $18.35 | $18.35 | 78,619 |
| 2024-11-08 | $18.40 | $18.57 | $18.32 | $18.48 | $18.48 | 78,906 |
| 2024-11-07 | $18.31 | $18.39 | $18.16 | $18.38 | $18.38 | 67,715 |
| 2024-11-06 | $17.85 | $18.30 | $17.85 | $18.26 | $18.26 | 68,114 |
| 2024-11-05 | $18.01 | $18.06 | $17.96 | $18.03 | $18.03 | 39,844 |
| 2024-11-04 | $17.98 | $18.07 | $17.91 | $17.94 | $17.94 | 61,589 |
| 2024-11-01 | $17.93 | $18.04 | $17.89 | $17.95 | $17.95 | 48,403 |
| 2024-10-31 | $17.83 | $17.94 | $17.83 | $17.89 | $17.89 | 50,838 |
| 2024-10-30 | $17.86 | $17.91 | $17.81 | $17.85 | $17.85 | 23,272 |
| 2024-10-29 | $17.82 | $17.94 | $17.82 | $17.90 | $17.90 | 34,034 |
| 2024-10-28 | $17.93 | $17.93 | $17.78 | $17.81 | $17.81 | 44,768 |
| 2024-10-25 | $18.09 | $18.09 | $17.93 | $17.96 | $17.96 | 68,866 |
| 2024-10-24 | $18.16 | $18.21 | $18.06 | $18.15 | $18.15 | 107,256 |
| 2024-10-23 | $17.96 | $18.10 | $17.90 | $18.06 | $18.06 | 78,334 |
| 2024-10-22 | $17.69 | $17.97 | $17.69 | $17.94 | $17.94 | 102,754 |
| 2024-10-21 | $17.57 | $17.81 | $17.57 | $17.70 | $17.70 | 75,040 |
| 2024-10-18 | $17.77 | $17.77 | $17.55 | $17.58 | $17.58 | 68,044 |
| 2024-10-17 | $17.62 | $17.73 | $17.45 | $17.69 | $17.69 | 101,876 |
| 2024-10-16 | $17.67 | $17.77 | $17.60 | $17.71 | $17.71 | 175,240 |
| 2024-10-15 | $17.72 | $17.75 | $17.56 | $17.57 | $17.57 | 72,645 |
| 2024-10-14 | $18.08 | $18.09 | $17.82 | $17.83 | $17.83 | 94,615 |
| 2024-10-11 | $18.28 | $18.40 | $18.18 | $18.23 | $18.23 | 66,111 |
| 2024-10-10 | $18.33 | $18.41 | $18.26 | $18.30 | $18.30 | 52,575 |
| 2024-10-09 | $18.35 | $18.44 | $18.34 | $18.37 | $18.37 | 56,605 |
| 2024-10-08 | $18.45 | $18.53 | $18.31 | $18.38 | $18.38 | 155,787 |
| 2024-10-07 | $18.47 | $18.56 | $18.40 | $18.55 | $18.55 | 30,237 |
| 2024-10-04 | $18.58 | $18.58 | $18.42 | $18.47 | $18.47 | 67,957 |
| 2024-10-03 | $18.71 | $18.76 | $18.60 | $18.64 | $18.64 | 59,311 |
| 2024-10-02 | $18.77 | $18.85 | $18.70 | $18.78 | $18.78 | 81,905 |
| 2024-10-01 | $18.40 | $18.78 | $18.40 | $18.67 | $18.67 | 60,614 |
| 2024-09-30 | $18.25 | $18.61 | $18.24 | $18.49 | $18.49 | 95,004 |
| 2024-09-27 | $18.14 | $18.33 | $18.10 | $18.27 | $18.27 | 42,575 |
| 2024-09-26 | $18.29 | $18.33 | $18.13 | $18.15 | $18.15 | 65,257 |
| 2024-09-25 | $18.17 | $18.24 | $18.09 | $18.23 | $18.23 | 60,438 |
| 2024-09-24 | $18.27 | $18.35 | $18.08 | $18.17 | $18.17 | 43,647 |
| 2024-09-23 | $17.95 | $18.19 | $17.95 | $18.17 | $18.17 | 72,949 |
| 2024-09-20 | $17.92 | $17.92 | $17.73 | $17.74 | $17.74 | 137,924 |
| 2024-09-19 | $18.08 | $18.08 | $17.88 | $17.92 | $17.92 | 109,252 |
| 2024-09-18 | $18.18 | $18.23 | $18.11 | $18.11 | $18.11 | 31,796 |
| 2024-09-17 | $18.12 | $18.18 | $18.01 | $18.16 | $18.16 | 55,987 |
| 2024-09-16 | $18.02 | $18.11 | $17.96 | $18.09 | $18.09 | 48,003 |
| 2024-09-13 | $18.09 | $18.19 | $17.97 | $18.16 | $18.16 | 248,433 |
| 2024-09-12 | $17.99 | $17.99 | $17.55 | $17.95 | $17.95 | 45,833 |
| 2024-09-11 | $17.95 | $17.95 | $17.72 | $17.90 | $17.90 | 41,397 |
| 2024-09-10 | $17.98 | $17.98 | $17.82 | $17.85 | $17.85 | 44,816 |
| 2024-09-09 | $17.90 | $17.96 | $17.82 | $17.93 | $17.93 | 80,787 |
| 2024-09-06 | $18.16 | $18.24 | $17.86 | $17.89 | $17.89 | 66,115 |
| 2024-09-05 | $18.00 | $18.07 | $17.93 | $18.04 | $18.04 | 44,078 |
| 2024-09-04 | $18.00 | $18.17 | $17.97 | $18.16 | $18.16 | 204,910 |
| 2024-09-03 | $17.70 | $17.99 | $17.70 | $17.96 | $17.96 | 74,871 |
| 2024-08-30 | $17.49 | $17.70 | $17.49 | $17.70 | $17.70 | 63,941 |
| 2024-08-29 | $17.34 | $17.47 | $17.32 | $17.47 | $17.47 | 41,104 |
| 2024-08-28 | $17.33 | $17.42 | $17.24 | $17.25 | $17.25 | 22,015 |
| 2024-08-27 | $17.15 | $17.42 | $17.13 | $17.37 | $17.37 | 51,853 |
| 2024-08-26 | $17.16 | $17.23 | $17.02 | $17.15 | $17.15 | 125,609 |
| 2024-08-23 | $17.33 | $17.48 | $17.29 | $17.32 | $17.32 | 47,561 |
| 2024-08-22 | $17.49 | $17.49 | $17.30 | $17.36 | $17.36 | 149,470 |
| 2024-08-21 | $17.68 | $17.68 | $17.52 | $17.59 | $17.59 | 34,440 |
| 2024-08-20 | $17.75 | $17.75 | $17.60 | $17.63 | $17.63 | 152,954 |
| 2024-08-19 | $17.42 | $17.71 | $17.34 | $17.70 | $17.70 | 47,414 |
| 2024-08-16 | $17.42 | $17.48 | $17.28 | $17.34 | $17.34 | 48,064 |
| 2024-08-15 | $17.60 | $17.66 | $17.52 | $17.55 | $17.55 | 34,194 |
| 2024-08-14 | $17.54 | $17.69 | $17.51 | $17.68 | $17.68 | 21,809 |
| 2024-08-13 | $17.69 | $17.69 | $17.50 | $17.56 | $17.56 | 28,720 |
| 2024-08-12 | $17.47 | $17.76 | $17.31 | $17.71 | $17.71 | 51,960 |
| 2024-08-09 | $17.59 | $17.61 | $17.46 | $17.50 | $17.50 | 31,019 |
| 2024-08-08 | $17.72 | $17.83 | $17.57 | $17.57 | $17.57 | 43,291 |
| 2024-08-07 | $17.82 | $17.83 | $17.67 | $17.75 | $17.75 | 64,371 |
| 2024-08-06 | $17.84 | $17.99 | $17.77 | $17.82 | $17.82 | 86,719 |
| 2024-08-05 | $17.55 | $17.96 | $17.55 | $17.93 | $17.93 | 56,841 |
| 2024-08-02 | $17.63 | $17.86 | $17.63 | $17.84 | $17.84 | 51,074 |
| 2024-08-01 | $17.60 | $17.66 | $17.51 | $17.65 | $17.65 | 50,314 |
| 2024-07-31 | $17.81 | $17.81 | $17.58 | $17.66 | $17.66 | 69,987 |
| 2024-07-30 | $17.90 | $17.94 | $17.80 | $17.80 | $17.80 | 43,565 |
| 2024-07-29 | $17.90 | $18.09 | $17.85 | $18.07 | $18.07 | 41,661 |
| 2024-07-26 | $18.29 | $18.29 | $18.01 | $18.02 | $18.02 | 88,767 |
| 2024-07-25 | $18.37 | $18.50 | $18.36 | $18.42 | $18.42 | 47,632 |
| 2024-07-24 | $18.25 | $18.48 | $18.25 | $18.31 | $18.31 | 132,271 |
| 2024-07-23 | $18.24 | $18.46 | $18.22 | $18.27 | $18.27 | 60,587 |
| 2024-07-22 | $18.00 | $18.24 | $17.95 | $18.24 | $18.24 | 74,590 |
| 2024-07-19 | $17.89 | $18.02 | $17.80 | $17.84 | $17.84 | 38,535 |
| 2024-07-18 | $17.97 | $17.97 | $17.74 | $17.78 | $17.78 | 151,192 |
| 2024-07-17 | $18.02 | $18.10 | $17.99 | $18.06 | $18.06 | 34,505 |
| 2024-07-16 | $17.80 | $18.00 | $17.80 | $17.94 | $17.94 | 45,098 |
| 2024-07-15 | $17.99 | $18.07 | $17.73 | $17.77 | $17.77 | 83,495 |
| 2024-07-12 | $17.87 | $18.20 | $17.73 | $18.19 | $18.19 | 138,147 |
| 2024-07-11 | $18.05 | $18.08 | $17.92 | $18.00 | $18.00 | 54,515 |
| 2024-07-10 | $17.81 | $17.90 | $17.70 | $17.82 | $17.82 | 57,422 |
| 2024-07-09 | $17.86 | $18.05 | $17.85 | $17.90 | $17.90 | 79,663 |
| 2024-07-08 | $18.23 | $18.23 | $17.79 | $17.84 | $17.84 | 162,201 |
| 2024-07-05 | $18.24 | $18.50 | $18.24 | $18.43 | $18.43 | 171,088 |
| 2024-07-03 | $18.33 | $18.33 | $18.19 | $18.28 | $18.28 | 33,833 |
| 2024-07-02 | $18.41 | $18.55 | $18.28 | $18.33 | $18.33 | 85,345 |
| 2024-07-01 | $18.18 | $18.38 | $18.12 | $18.36 | $18.36 | 60,306 |
| 2024-06-28 | $18.76 | $19.07 | $18.03 | $18.31 | $18.31 | 131,426 |
| 2024-06-27 | $18.81 | $18.87 | $18.69 | $18.72 | $18.72 | 76,662 |
| 2024-06-26 | $19.00 | $19.08 | $18.75 | $18.77 | $18.77 | 39,550 |
| 2024-06-25 | $19.20 | $19.20 | $18.94 | $18.98 | $18.98 | 64,090 |
| 2024-06-24 | $19.27 | $19.37 | $19.04 | $19.33 | $19.33 | 141,117 |
| 2024-06-21 | $19.59 | $19.59 | $19.31 | $19.34 | $19.34 | 72,274 |
| 2024-06-20 | $19.84 | $19.86 | $19.50 | $19.55 | $19.55 | 74,220 |
| 2024-06-18 | $19.84 | $19.98 | $19.82 | $19.84 | $19.84 | 30,069 |
| 2024-06-17 | $19.83 | $19.92 | $19.71 | $19.75 | $19.75 | 35,999 |
| 2024-06-14 | $20.11 | $20.30 | $19.92 | $19.94 | $19.94 | 53,616 |
| 2024-06-13 | $20.10 | $20.27 | $20.10 | $20.23 | $20.23 | 127,435 |
| 2024-06-12 | $19.88 | $20.01 | $19.76 | $19.95 | $19.95 | 61,979 |
| 2024-06-11 | $20.05 | $20.05 | $19.83 | $19.89 | $19.89 | 51,316 |
| 2024-06-10 | $20.02 | $20.05 | $19.92 | $19.98 | $19.98 | 47,504 |
| 2024-06-07 | $20.02 | $20.02 | $19.78 | $19.94 | $19.94 | 38,029 |
| 2024-06-06 | $19.74 | $20.09 | $19.74 | $20.08 | $20.08 | 121,347 |
| 2024-06-05 | $19.71 | $19.80 | $19.56 | $19.56 | $19.56 | 59,261 |
| 2024-06-04 | $19.68 | $19.91 | $19.65 | $19.71 | $19.71 | 115,169 |
| 2024-06-03 | $20.00 | $20.03 | $19.66 | $19.75 | $19.75 | 89,904 |
| 2024-05-31 | $20.23 | $20.23 | $19.90 | $19.90 | $19.90 | 60,431 |
| 2024-05-30 | $20.37 | $20.39 | $20.07 | $20.08 | $20.08 | 162,114 |
| 2024-05-29 | $20.48 | $20.61 | $20.37 | $20.41 | $20.41 | 39,190 |
| 2024-05-28 | $20.70 | $20.72 | $20.52 | $20.59 | $20.59 | 114,084 |
| 2024-05-24 | $20.63 | $20.76 | $20.60 | $20.72 | $20.72 | 69,605 |
| 2024-05-23 | $20.59 | $20.74 | $20.58 | $20.63 | $20.63 | 107,126 |
| 2024-05-22 | $20.51 | $20.60 | $20.46 | $20.56 | $20.56 | 62,234 |
| 2024-05-21 | $20.46 | $20.62 | $20.39 | $20.48 | $20.48 | 148,058 |
| 2024-05-20 | $20.38 | $20.65 | $20.38 | $20.57 | $20.57 | 124,015 |
| 2024-05-17 | $20.48 | $20.49 | $20.23 | $20.31 | $20.31 | 255,174 |
| 2024-05-16 | $20.65 | $20.75 | $20.42 | $20.50 | $20.50 | 341,350 |
| 2024-05-15 | $20.96 | $21.03 | $20.62 | $20.70 | $20.70 | 79,973 |
| 2024-05-14 | $20.96 | $21.07 | $20.81 | $20.87 | $20.87 | 57,251 |
| 2024-05-13 | $20.81 | $21.00 | $20.81 | $20.90 | $20.90 | 84,043 |
| 2024-05-10 | $20.43 | $20.89 | $20.43 | $20.83 | $20.83 | 96,446 |
| 2024-05-09 | $20.41 | $20.44 | $20.28 | $20.43 | $20.43 | 92,830 |
| 2024-05-08 | $20.71 | $20.71 | $20.38 | $20.45 | $20.45 | 68,994 |
| 2024-05-07 | $20.77 | $20.92 | $20.72 | $20.81 | $20.81 | 69,354 |
| 2024-05-06 | $20.43 | $20.86 | $20.41 | $20.84 | $20.84 | 80,012 |
| 2024-05-03 | $20.63 | $20.76 | $20.39 | $20.53 | $20.53 | 126,096 |
| 2024-05-02 | $20.25 | $20.44 | $20.22 | $20.44 | $20.44 | 94,636 |
| 2024-05-01 | $19.85 | $20.06 | $19.76 | $20.02 | $20.02 | 121,993 |
| 2024-04-30 | $19.99 | $20.05 | $19.83 | $19.95 | $19.95 | 40,325 |
| 2024-04-29 | $20.02 | $20.06 | $19.90 | $20.00 | $20.00 | 31,609 |
| 2024-04-26 | $20.12 | $20.23 | $20.04 | $20.04 | $20.04 | 189,964 |
| 2024-04-25 | $20.05 | $20.22 | $20.00 | $20.16 | $20.16 | 58,061 |
| 2024-04-24 | $20.16 | $20.20 | $19.96 | $20.01 | $20.01 | 110,540 |
| 2024-04-23 | $20.01 | $20.18 | $19.97 | $20.16 | $20.16 | 92,168 |
| 2024-04-22 | $19.64 | $20.08 | $19.64 | $20.06 | $20.06 | 105,734 |
| 2024-04-19 | $19.52 | $19.75 | $19.52 | $19.70 | $19.70 | 19,974 |
| 2024-04-18 | $19.60 | $19.60 | $19.41 | $19.48 | $19.48 | 32,345 |
| 2024-04-17 | $19.70 | $19.75 | $19.64 | $19.67 | $19.67 | 21,813 |
| 2024-04-16 | $19.74 | $19.76 | $19.62 | $19.73 | $19.73 | 36,183 |
| 2024-04-15 | $19.86 | $19.86 | $19.73 | $19.82 | $19.82 | 108,805 |
| 2024-04-12 | $19.67 | $19.99 | $19.67 | $19.92 | $19.92 | 60,122 |
| 2024-04-11 | $19.90 | $19.96 | $19.61 | $19.68 | $19.68 | 235,010 |
| 2024-04-10 | $19.81 | $19.87 | $19.77 | $19.83 | $19.83 | 19,609 |
| 2024-04-09 | $19.90 | $19.90 | $19.69 | $19.76 | $19.76 | 31,985 |
| 2024-04-08 | $19.97 | $20.02 | $19.80 | $19.96 | $19.96 | 41,212 |
| 2024-04-05 | $20.10 | $20.10 | $19.87 | $19.91 | $19.91 | 33,018 |
| 2024-04-04 | $19.79 | $20.00 | $19.79 | $20.00 | $20.00 | 154,614 |
| 2024-04-03 | $19.76 | $19.95 | $19.69 | $19.89 | $19.89 | 75,263 |
| 2024-04-02 | $20.12 | $20.12 | $19.64 | $19.78 | $19.78 | 70,266 |
| 2024-04-01 | $20.11 | $20.18 | $19.89 | $20.11 | $20.11 | 42,490 |
| 2024-03-28 | $19.54 | $20.40 | $19.53 | $20.18 | $20.18 | 150,326 |
| 2024-03-27 | $19.62 | $19.67 | $19.50 | $19.54 | $19.54 | 83,935 |
| 2024-03-26 | $20.01 | $20.10 | $19.74 | $19.78 | $19.78 | 87,706 |
| 2024-03-25 | $20.07 | $20.19 | $20.02 | $20.06 | $20.06 | 78,723 |
| 2024-03-22 | $20.09 | $20.13 | $19.96 | $20.10 | $20.10 | 23,594 |
| 2024-03-21 | $20.28 | $20.28 | $20.05 | $20.16 | $20.16 | 79,257 |
| 2024-03-20 | $20.00 | $20.14 | $19.96 | $20.08 | $20.08 | 30,744 |
| 2024-03-19 | $19.99 | $20.07 | $19.94 | $20.02 | $20.02 | 37,859 |
| 2024-03-18 | $19.69 | $19.97 | $19.69 | $19.95 | $19.95 | 63,402 |
| 2024-03-15 | $19.77 | $20.04 | $19.77 | $19.95 | $19.95 | 33,792 |
| 2024-03-14 | $19.94 | $20.11 | $19.74 | $19.82 | $19.82 | 139,940 |
| 2024-03-13 | $19.91 | $20.15 | $19.87 | $20.05 | $20.05 | 61,173 |
| 2024-03-12 | $20.09 | $20.17 | $20.00 | $20.09 | $20.09 | 88,185 |
| 2024-03-11 | $19.89 | $20.10 | $19.72 | $20.09 | $20.09 | 83,769 |
| 2024-03-08 | $19.73 | $20.00 | $19.66 | $19.98 | $19.98 | 67,453 |
| 2024-03-07 | $19.75 | $19.90 | $19.67 | $19.86 | $19.86 | 90,456 |
| 2024-03-06 | $19.40 | $19.52 | $19.30 | $19.48 | $19.48 | 67,694 |
| 2024-03-05 | $19.48 | $19.54 | $19.34 | $19.37 | $19.37 | 79,904 |
| 2024-03-04 | $19.50 | $19.70 | $19.44 | $19.57 | $19.57 | 232,420 |
| 2024-03-01 | $19.49 | $19.49 | $19.23 | $19.30 | $19.30 | 113,896 |
| 2024-02-29 | $19.44 | $19.65 | $19.33 | $19.56 | $19.56 | 35,882 |
| 2024-02-28 | $19.38 | $19.60 | $19.27 | $19.60 | $19.60 | 56,961 |
| 2024-02-27 | $19.32 | $19.46 | $19.30 | $19.34 | $19.34 | 76,831 |
| 2024-02-26 | $18.78 | $19.26 | $18.72 | $19.20 | $19.20 | 115,369 |
| 2024-02-23 | $19.08 | $19.17 | $18.80 | $18.90 | $18.90 | 57,160 |
| 2024-02-22 | $19.30 | $19.44 | $19.05 | $19.09 | $19.09 | 77,078 |
| 2024-02-21 | $19.48 | $19.61 | $19.23 | $19.25 | $19.25 | 34,605 |
| 2024-02-20 | $19.64 | $19.66 | $19.40 | $19.57 | $19.57 | 60,646 |
| 2024-02-16 | $19.39 | $19.53 | $19.37 | $19.45 | $19.45 | 58,445 |
| 2024-02-15 | $19.72 | $19.73 | $19.40 | $19.41 | $19.41 | 52,760 |
| 2024-02-14 | $19.84 | $19.84 | $19.66 | $19.73 | $19.73 | 53,128 |
| 2024-02-13 | $20.01 | $20.10 | $19.92 | $20.00 | $20.00 | 28,175 |
| 2024-02-12 | $19.93 | $20.04 | $19.89 | $19.95 | $19.95 | 46,887 |
| 2024-02-09 | $19.92 | $20.18 | $19.87 | $19.93 | $19.93 | 33,005 |
| 2024-02-08 | $20.08 | $20.19 | $19.95 | $20.05 | $20.05 | 61,454 |
| 2024-02-07 | $20.18 | $20.32 | $20.10 | $20.15 | $20.15 | 44,329 |
| 2024-02-06 | $20.48 | $20.51 | $20.28 | $20.28 | $20.28 | 35,373 |
| 2024-02-05 | $20.27 | $20.46 | $20.27 | $20.36 | $20.36 | 24,014 |
| 2024-02-02 | $20.45 | $20.50 | $20.33 | $20.36 | $20.36 | 36,250 |
| 2024-02-01 | $20.45 | $20.53 | $20.37 | $20.46 | $20.46 | 18,392 |
| 2024-01-31 | $20.46 | $20.56 | $20.40 | $20.53 | $20.53 | 29,356 |
| 2024-01-30 | $20.18 | $20.56 | $20.18 | $20.54 | $20.54 | 73,682 |
| 2024-01-29 | $20.25 | $20.26 | $20.11 | $20.20 | $20.20 | 48,122 |
| 2024-01-26 | $20.45 | $20.45 | $20.37 | $20.40 | $20.40 | 146,215 |
| 2024-01-25 | $20.69 | $20.69 | $20.48 | $20.60 | $20.60 | 41,058 |
| 2024-01-24 | $20.51 | $20.68 | $20.51 | $20.67 | $20.67 | 199,326 |
| 2024-01-23 | $20.45 | $20.59 | $20.36 | $20.44 | $20.44 | 62,398 |
| 2024-01-22 | $20.37 | $20.46 | $20.34 | $20.42 | $20.42 | 38,532 |
| 2024-01-19 | $20.46 | $20.56 | $20.34 | $20.42 | $20.42 | 31,340 |
| 2024-01-18 | $20.30 | $20.41 | $20.11 | $20.35 | $20.35 | 39,964 |
| 2024-01-17 | $20.27 | $20.57 | $20.27 | $20.30 | $20.30 | 54,936 |
| 2024-01-16 | $20.53 | $20.65 | $20.37 | $20.38 | $20.38 | 58,750 |
| 2024-01-12 | $21.05 | $21.06 | $20.35 | $20.61 | $20.61 | 77,930 |
| 2024-01-11 | $21.06 | $21.06 | $20.91 | $20.96 | $20.96 | 25,976 |
| 2024-01-10 | $21.06 | $21.17 | $20.94 | $21.08 | $21.08 | 27,919 |
| 2024-01-09 | $20.91 | $21.14 | $20.81 | $21.13 | $21.13 | 35,486 |
| 2024-01-08 | $21.06 | $21.11 | $20.82 | $20.91 | $20.91 | 57,216 |
| 2024-01-05 | $21.35 | $21.40 | $21.14 | $21.23 | $21.23 | 39,373 |
| 2024-01-04 | $21.29 | $21.50 | $21.29 | $21.45 | $21.45 | 17,835 |
| 2024-01-03 | $21.50 | $21.50 | $21.27 | $21.42 | $21.42 | 27,007 |
| 2024-01-02 | $21.53 | $21.53 | $21.27 | $21.33 | $21.33 | 36,047 |
| 2023-12-29 | $21.66 | $21.70 | $21.55 | $21.57 | $21.57 | 27,542 |
| 2023-12-28 | $21.78 | $21.85 | $21.66 | $21.73 | $21.73 | 59,610 |
| 2023-12-27 | $21.89 | $21.89 | $21.71 | $21.74 | $21.74 | 26,013 |
| 2023-12-26 | $21.59 | $21.97 | $21.59 | $21.92 | $21.92 | 42,197 |
| 2023-12-22 | $21.70 | $21.70 | $21.59 | $21.62 | $21.62 | 24,293 |
| 2023-12-21 | $21.53 | $21.70 | $21.53 | $21.66 | $21.66 | 45,695 |
| 2023-12-20 | $21.64 | $21.80 | $21.47 | $21.52 | $21.52 | 115,330 |
| 2023-12-19 | $21.76 | $21.79 | $21.61 | $21.65 | $21.65 | 38,975 |
| 2023-12-18 | $22.00 | $22.00 | $21.76 | $21.83 | $21.83 | 35,481 |
| 2023-12-15 | $21.85 | $22.08 | $21.84 | $21.98 | $21.98 | 53,270 |
| 2023-12-14 | $21.95 | $22.04 | $21.87 | $21.95 | $21.95 | 28,224 |
| 2023-12-13 | $22.05 | $22.05 | $21.82 | $21.91 | $21.91 | 117,574 |
| 2023-12-12 | $21.99 | $22.20 | $21.99 | $22.11 | $22.11 | 19,361 |
| 2023-12-11 | $22.00 | $22.16 | $21.90 | $22.00 | $22.00 | 38,172 |
| 2023-12-08 | $22.18 | $22.32 | $22.03 | $22.17 | $22.17 | 58,495 |
| 2023-12-07 | $22.08 | $22.24 | $22.04 | $22.18 | $22.18 | 33,416 |
| 2023-12-06 | $22.29 | $22.40 | $21.97 | $22.00 | $22.00 | 91,418 |
| 2023-12-05 | $22.18 | $22.32 | $22.12 | $22.27 | $22.27 | 36,133 |
| 2023-12-04 | $22.00 | $22.24 | $21.98 | $22.09 | $22.09 | 52,682 |
| 2023-12-01 | $21.90 | $22.25 | $21.84 | $22.04 | $22.04 | 34,569 |
| 2023-11-30 | $21.82 | $22.05 | $21.81 | $21.95 | $21.95 | 69,104 |
| 2023-11-29 | $21.59 | $21.76 | $21.54 | $21.73 | $21.73 | 38,046 |
| 2023-11-28 | $21.73 | $21.73 | $21.54 | $21.61 | $21.61 | 37,501 |
| 2023-11-27 | $21.88 | $21.88 | $21.59 | $21.65 | $21.65 | 48,154 |
| 2023-11-24 | $22.06 | $22.19 | $21.93 | $21.93 | $21.93 | 11,051 |
| 2023-11-22 | $22.12 | $22.36 | $22.12 | $22.15 | $22.15 | 35,273 |
| 2023-11-21 | $22.30 | $22.34 | $22.12 | $22.18 | $22.18 | 37,462 |
| 2023-11-20 | $22.07 | $22.13 | $21.92 | $22.09 | $22.09 | 20,364 |
| 2023-11-17 | $22.26 | $22.26 | $22.02 | $22.07 | $22.07 | 44,125 |
| 2023-11-16 | $22.07 | $22.33 | $21.92 | $22.27 | $22.27 | 53,125 |
| 2023-11-15 | $22.31 | $22.31 | $22.00 | $22.13 | $22.13 | 49,174 |
| 2023-11-14 | $22.21 | $22.41 | $22.21 | $22.39 | $22.39 | 127,198 |
| 2023-11-13 | $21.66 | $22.33 | $21.66 | $22.29 | $22.29 | 129,863 |
| 2023-11-10 | $21.88 | $21.88 | $21.67 | $21.73 | $21.73 | 26,932 |
| 2023-11-09 | $22.02 | $22.04 | $21.82 | $21.91 | $21.91 | 47,405 |
| 2023-11-08 | $21.99 | $22.32 | $21.99 | $22.13 | $22.13 | 48,128 |
| 2023-11-07 | $22.17 | $22.27 | $21.92 | $21.97 | $21.97 | 36,989 |
| 2023-11-06 | $22.28 | $22.39 | $22.26 | $22.28 | $22.28 | 67,680 |
| 2023-11-03 | $21.99 | $22.38 | $21.96 | $22.31 | $22.31 | 50,252 |
| 2023-11-02 | $22.03 | $22.22 | $21.94 | $21.95 | $21.95 | 77,084 |
| 2023-11-01 | $22.23 | $22.24 | $22.00 | $22.13 | $22.13 | 38,765 |
| 2023-10-31 | $22.11 | $22.34 | $22.11 | $22.24 | $22.24 | 43,102 |
| 2023-10-30 | $22.17 | $22.29 | $22.13 | $22.18 | $22.18 | 55,886 |
| 2023-10-27 | $22.15 | $22.34 | $22.15 | $22.27 | $22.27 | 59,195 |
| 2023-10-26 | $22.28 | $22.32 | $22.12 | $22.15 | $22.15 | 175,801 |
| 2023-10-25 | $22.30 | $22.36 | $22.07 | $22.25 | $22.25 | 114,530 |
| 2023-10-24 | $22.49 | $22.53 | $22.29 | $22.32 | $22.32 | 109,026 |
| 2023-10-23 | $22.73 | $22.78 | $22.60 | $22.65 | $22.65 | 151,973 |
| 2023-10-20 | $23.08 | $23.24 | $22.74 | $22.80 | $22.80 | 155,110 |
| 2023-10-19 | $22.57 | $23.15 | $22.57 | $23.10 | $23.10 | 60,283 |
| 2023-10-18 | $22.64 | $22.76 | $22.63 | $22.72 | $22.72 | 60,089 |
| 2023-10-17 | $22.62 | $22.70 | $22.50 | $22.58 | $22.58 | 85,818 |
| 2023-10-16 | $22.74 | $22.74 | $22.58 | $22.62 | $22.62 | 38,088 |
| 2023-10-13 | $22.94 | $22.96 | $22.67 | $22.80 | $22.80 | 38,214 |
| 2023-10-12 | $22.60 | $22.96 | $22.32 | $22.85 | $22.85 | 65,756 |
| 2023-10-11 | $22.37 | $22.59 | $22.32 | $22.59 | $22.59 | 30,685 |
| 2023-10-10 | $22.46 | $22.50 | $22.38 | $22.42 | $22.42 | 51,765 |
| 2023-10-09 | $22.72 | $22.72 | $22.52 | $22.56 | $22.56 | 25,139 |
| 2023-10-06 | $22.85 | $22.85 | $22.68 | $22.74 | $22.74 | 27,839 |
| 2023-10-05 | $22.33 | $22.92 | $22.32 | $22.81 | $22.81 | 86,847 |
| 2023-10-04 | $22.36 | $22.53 | $22.31 | $22.41 | $22.41 | 38,721 |
| 2023-10-03 | $22.47 | $22.54 | $22.37 | $22.50 | $22.50 | 44,520 |
| 2023-10-02 | $22.14 | $22.58 | $22.14 | $22.52 | $22.52 | 51,973 |
| 2023-09-29 | $22.52 | $22.52 | $22.01 | $22.02 | $22.02 | 80,489 |
| 2023-09-28 | $22.27 | $22.53 | $22.27 | $22.49 | $22.49 | 43,000 |
| 2023-09-27 | $22.25 | $22.43 | $22.23 | $22.34 | $22.34 | 56,317 |
| 2023-09-26 | $22.21 | $22.25 | $22.02 | $22.12 | $22.12 | 61,399 |
| 2023-09-25 | $21.98 | $22.24 | $21.91 | $22.21 | $22.21 | 46,361 |
| 2023-09-22 | $21.88 | $22.09 | $21.86 | $21.96 | $21.96 | 39,863 |
| 2023-09-21 | $22.05 | $22.15 | $21.91 | $21.91 | $21.91 | 54,144 |
| 2023-09-20 | $22.10 | $22.27 | $21.98 | $22.20 | $22.20 | 80,054 |
| 2023-09-19 | $21.75 | $21.99 | $21.74 | $21.97 | $21.97 | 54,491 |
| 2023-09-18 | $21.93 | $21.93 | $21.74 | $21.82 | $21.82 | 69,063 |
| 2023-09-15 | $22.10 | $22.16 | $21.96 | $21.97 | $21.97 | 38,931 |
| 2023-09-14 | $22.07 | $22.28 | $22.04 | $22.13 | $22.13 | 43,390 |
| 2023-09-13 | $21.96 | $22.20 | $21.90 | $22.16 | $22.16 | 103,104 |
| 2023-09-12 | $22.33 | $22.33 | $21.84 | $21.99 | $21.99 | 68,268 |
| 2023-09-11 | $22.31 | $22.36 | $22.14 | $22.33 | $22.33 | 33,541 |
| 2023-09-08 | $22.31 | $22.32 | $22.14 | $22.18 | $22.18 | 23,902 |
| 2023-09-07 | $22.35 | $22.42 | $22.22 | $22.31 | $22.31 | 28,672 |
| 2023-09-06 | $22.37 | $22.50 | $22.24 | $22.30 | $22.30 | 35,522 |
| 2023-09-05 | $22.13 | $22.42 | $22.10 | $22.37 | $22.37 | 33,978 |
| 2023-09-01 | $22.33 | $22.33 | $22.15 | $22.20 | $22.20 | 26,015 |
| 2023-08-31 | $22.20 | $22.28 | $22.00 | $22.07 | $22.07 | 34,310 |
| 2023-08-30 | $22.37 | $22.44 | $22.12 | $22.16 | $22.16 | 57,868 |
| 2023-08-29 | $22.64 | $22.71 | $22.26 | $22.30 | $22.30 | 44,468 |
| 2023-08-28 | $22.46 | $22.72 | $22.42 | $22.69 | $22.69 | 61,123 |
| 2023-08-25 | $22.42 | $22.54 | $22.27 | $22.29 | $22.29 | 88,533 |
| 2023-08-24 | $22.17 | $22.36 | $22.17 | $22.36 | $22.36 | 39,153 |
| 2023-08-23 | $22.00 | $22.44 | $22.00 | $22.32 | $22.32 | 48,179 |
| 2023-08-22 | $21.99 | $22.12 | $21.79 | $21.93 | $21.93 | 32,268 |
| 2023-08-21 | $22.63 | $22.70 | $22.09 | $22.10 | $22.10 | 53,102 |
| 2023-08-18 | $22.42 | $22.56 | $22.37 | $22.52 | $22.52 | 64,573 |
| 2023-08-17 | $22.00 | $22.31 | $21.94 | $22.30 | $22.30 | 53,806 |
| 2023-08-16 | $21.89 | $22.18 | $21.86 | $22.07 | $22.07 | 48,635 |
| 2023-08-15 | $22.26 | $22.26 | $21.80 | $21.80 | $21.80 | 99,360 |
| 2023-08-14 | $22.22 | $22.36 | $22.06 | $22.26 | $22.26 | 50,477 |
| 2023-08-11 | $22.60 | $23.02 | $22.16 | $22.29 | $22.29 | 68,951 |
| 2023-08-10 | $22.54 | $22.68 | $22.54 | $22.61 | $22.61 | 42,824 |
| 2023-08-09 | $22.78 | $22.84 | $22.51 | $22.60 | $22.60 | 43,958 |
| 2023-08-08 | $22.45 | $22.81 | $22.45 | $22.73 | $22.73 | 77,669 |
| 2023-08-07 | $22.59 | $22.69 | $22.30 | $22.65 | $22.65 | 80,907 |
| 2023-08-04 | $22.75 | $22.87 | $22.51 | $22.74 | $22.74 | 97,221 |
| 2023-08-03 | $22.71 | $22.71 | $22.43 | $22.49 | $22.49 | 36,779 |
| 2023-08-02 | $23.03 | $23.03 | $22.55 | $22.67 | $22.67 | 72,323 |
| 2023-08-01 | $23.06 | $23.19 | $22.86 | $22.93 | $22.93 | 262,542 |
| 2023-07-31 | $23.27 | $23.29 | $22.95 | $23.09 | $23.09 | 130,207 |
| 2023-07-28 | $23.86 | $24.36 | $23.64 | $23.78 | $23.78 | 125,480 |
| 2023-07-27 | $24.30 | $24.75 | $24.15 | $24.23 | $24.23 | 60,442 |
| 2023-07-26 | $24.82 | $24.84 | $24.20 | $24.39 | $24.39 | 197,923 |
| 2023-07-25 | $24.77 | $25.13 | $24.77 | $25.00 | $25.00 | 86,774 |
| 2023-07-24 | $24.73 | $25.26 | $24.50 | $25.17 | $25.17 | 165,575 |
| 2023-07-21 | $23.77 | $24.32 | $23.71 | $23.96 | $23.96 | 131,967 |
| 2023-07-20 | $24.75 | $24.82 | $24.19 | $24.35 | $24.35 | 83,992 |
| 2023-07-19 | $24.79 | $24.98 | $24.10 | $24.59 | $24.59 | 211,416 |
| 2023-07-18 | $23.15 | $24.12 | $23.07 | $23.84 | $23.84 | 210,459 |
| 2023-07-17 | $23.28 | $23.28 | $22.72 | $22.80 | $22.80 | 79,958 |
| 2023-07-14 | $22.91 | $23.17 | $22.60 | $23.16 | $23.16 | 172,709 |
| 2023-07-13 | $21.96 | $22.63 | $21.96 | $22.63 | $22.63 | 324,855 |
| 2023-07-12 | $22.62 | $22.67 | $21.74 | $21.83 | $21.83 | 195,283 |
| 2023-07-11 | $22.63 | $22.66 | $22.46 | $22.55 | $22.55 | 58,588 |
| 2023-07-10 | $22.45 | $22.57 | $22.35 | $22.46 | $22.46 | 60,534 |
| 2023-07-07 | $22.61 | $22.61 | $22.20 | $22.35 | $22.35 | 269,485 |
| 2023-07-06 | $22.31 | $22.76 | $22.31 | $22.75 | $22.75 | 128,731 |
| 2023-07-05 | $22.50 | $22.51 | $21.92 | $22.16 | $22.16 | 223,250 |
| 2023-07-03 | $22.64 | $22.65 | $22.22 | $22.40 | $22.40 | 84,682 |
| 2023-06-30 | $23.53 | $23.72 | $22.14 | $22.19 | $22.19 | 250,095 |
| 2023-06-29 | $23.72 | $23.85 | $23.34 | $23.41 | $23.41 | 122,510 |
| 2023-06-28 | $24.07 | $24.30 | $23.70 | $23.74 | $23.74 | 145,238 |
| 2023-06-27 | $24.75 | $24.84 | $24.33 | $24.54 | $24.54 | 179,470 |
| 2023-06-26 | $25.54 | $26.05 | $25.28 | $25.62 | $25.62 | 102,424 |
| 2023-06-23 | $25.95 | $26.19 | $25.42 | $25.49 | $25.49 | 252,668 |
| 2023-06-22 | $26.75 | $27.03 | $26.61 | $26.81 | $26.81 | 237,729 |
| 2023-06-21 | $26.42 | $27.21 | $26.42 | $27.20 | $27.20 | 212,885 |
| 2023-06-20 | $25.94 | $26.06 | $25.66 | $25.97 | $25.97 | 130,854 |
| 2023-06-16 | $25.52 | $25.96 | $25.33 | $25.95 | $25.95 | 172,407 |
| 2023-06-15 | $24.57 | $25.08 | $24.57 | $25.06 | $25.06 | 154,731 |
| 2023-06-14 | $23.92 | $24.25 | $23.82 | $24.19 | $24.19 | 48,705 |
| 2023-06-13 | $24.38 | $24.49 | $24.12 | $24.17 | $24.17 | 102,024 |
| 2023-06-12 | $23.71 | $24.08 | $23.71 | $24.05 | $24.05 | 75,696 |
| 2023-06-09 | $23.40 | $23.50 | $23.12 | $23.37 | $23.37 | 47,100 |
| 2023-06-08 | $23.12 | $23.54 | $23.08 | $23.53 | $23.53 | 60,438 |
| 2023-06-07 | $23.56 | $23.56 | $23.21 | $23.27 | $23.27 | 60,219 |
| 2023-06-06 | $23.75 | $23.87 | $23.48 | $23.73 | $23.73 | 54,318 |
| 2023-06-05 | $23.83 | $23.94 | $23.54 | $23.65 | $23.65 | 36,922 |
| 2023-06-02 | $23.30 | $23.86 | $23.17 | $23.83 | $23.83 | 68,017 |
| 2023-06-01 | $23.40 | $23.71 | $23.37 | $23.49 | $23.49 | 135,956 |
| 2023-05-31 | $22.72 | $23.14 | $22.70 | $23.10 | $23.10 | 66,786 |
| 2023-05-30 | $23.58 | $23.58 | $22.91 | $23.20 | $23.20 | 70,906 |
| 2023-05-26 | $23.35 | $23.64 | $23.26 | $23.62 | $23.62 | 78,339 |
| 2023-05-25 | $22.99 | $23.10 | $22.78 | $22.88 | $22.88 | 40,443 |
| 2023-05-24 | $23.02 | $23.30 | $22.86 | $23.03 | $23.03 | 45,204 |
| 2023-05-23 | $22.82 | $23.04 | $22.71 | $23.00 | $23.00 | 71,713 |
| 2023-05-22 | $22.29 | $22.70 | $22.29 | $22.63 | $22.63 | 58,912 |
| 2023-05-19 | $22.51 | $22.65 | $22.22 | $22.27 | $22.27 | 74,825 |
| 2023-05-18 | $21.99 | $22.32 | $21.90 | $22.23 | $22.23 | 44,102 |
| 2023-05-17 | $22.36 | $22.44 | $22.07 | $22.20 | $22.20 | 75,020 |
| 2023-05-16 | $23.00 | $23.00 | $22.44 | $22.61 | $22.61 | 60,874 |
| 2023-05-15 | $22.97 | $23.07 | $22.90 | $23.07 | $23.07 | 45,378 |
| 2023-05-12 | $22.88 | $23.24 | $22.34 | $22.74 | $22.74 | 71,343 |
| 2023-05-11 | $22.92 | $23.03 | $22.90 | $22.96 | $22.96 | 33,682 |
| 2023-05-10 | $22.96 | $23.27 | $22.89 | $23.21 | $23.21 | 43,919 |
| 2023-05-09 | $23.17 | $23.21 | $23.01 | $23.16 | $23.16 | 66,604 |
| 2023-05-08 | $23.79 | $23.79 | $23.54 | $23.59 | $23.59 | 28,985 |
| 2023-05-05 | $23.16 | $23.78 | $23.16 | $23.78 | $23.78 | 35,327 |
| 2023-05-04 | $23.12 | $23.48 | $23.12 | $23.47 | $23.47 | 30,454 |
| 2023-05-03 | $22.69 | $23.51 | $22.69 | $23.49 | $23.49 | 79,733 |
| 2023-05-02 | $23.02 | $23.33 | $23.00 | $23.06 | $23.06 | 58,371 |
| 2023-05-01 | $23.09 | $23.30 | $23.03 | $23.23 | $23.23 | 47,227 |
| 2023-04-28 | $23.22 | $23.43 | $22.97 | $23.38 | $23.38 | 86,365 |
| 2023-04-27 | $23.98 | $23.98 | $23.38 | $23.45 | $23.45 | 220,609 |
| 2023-04-26 | $24.12 | $24.23 | $24.03 | $24.09 | $24.09 | 75,868 |
| 2023-04-25 | $24.27 | $24.37 | $24.02 | $24.21 | $24.21 | 64,134 |
| 2023-04-24 | $24.15 | $24.37 | $24.11 | $24.30 | $24.30 | 44,687 |
| 2023-04-21 | $24.68 | $24.71 | $24.33 | $24.41 | $24.41 | 52,627 |
| 2023-04-20 | $24.83 | $24.90 | $24.69 | $24.87 | $24.87 | 62,823 |
| 2023-04-19 | $25.25 | $25.39 | $25.11 | $25.16 | $25.16 | 67,842 |
| 2023-04-18 | $25.31 | $25.49 | $25.24 | $25.48 | $25.48 | 62,470 |
| 2023-04-17 | $25.25 | $25.36 | $24.98 | $25.33 | $25.33 | 32,721 |
| 2023-04-14 | $24.67 | $25.11 | $24.67 | $25.11 | $25.11 | 51,421 |
| 2023-04-13 | $24.79 | $24.86 | $24.67 | $24.77 | $24.77 | 92,143 |
| 2023-04-12 | $24.94 | $24.94 | $24.78 | $24.82 | $24.82 | 35,768 |
| 2023-04-11 | $25.09 | $25.09 | $24.77 | $24.91 | $24.91 | 51,633 |
| 2023-04-10 | $24.62 | $25.12 | $24.51 | $25.08 | $25.08 | 65,613 |
| 2023-04-06 | $24.82 | $24.85 | $24.70 | $24.74 | $24.74 | 28,213 |
| 2023-04-05 | $24.90 | $25.06 | $24.78 | $24.91 | $24.91 | 27,580 |
| 2023-04-04 | $24.99 | $25.07 | $24.92 | $24.94 | $24.94 | 56,958 |
| 2023-04-03 | $25.47 | $25.64 | $25.25 | $25.27 | $25.27 | 44,266 |
| 2023-03-31 | $25.10 | $25.42 | $24.97 | $25.23 | $25.23 | 87,145 |
| 2023-03-30 | $25.28 | $25.31 | $25.13 | $25.16 | $25.16 | 28,117 |
| 2023-03-29 | $25.50 | $25.51 | $25.24 | $25.29 | $25.29 | 51,961 |
| 2023-03-28 | $25.42 | $25.42 | $25.21 | $25.29 | $25.29 | 52,721 |
| 2023-03-27 | $24.99 | $25.25 | $24.87 | $25.25 | $25.25 | 66,101 |
| 2023-03-24 | $24.56 | $24.90 | $24.56 | $24.87 | $24.87 | 76,535 |
| 2023-03-23 | $24.56 | $24.72 | $24.34 | $24.40 | $24.40 | 72,681 |
| 2023-03-22 | $24.36 | $24.62 | $24.25 | $24.46 | $24.46 | 42,717 |
| 2023-03-21 | $24.82 | $24.90 | $24.52 | $24.52 | $24.52 | 41,658 |
| 2023-03-20 | $24.70 | $24.76 | $24.57 | $24.75 | $24.75 | 35,476 |
| 2023-03-17 | $24.76 | $24.90 | $24.65 | $24.77 | $24.77 | 59,758 |
| 2023-03-16 | $24.61 | $24.72 | $24.55 | $24.70 | $24.70 | 41,802 |
| 2023-03-15 | $24.51 | $24.75 | $24.51 | $24.58 | $24.58 | 73,788 |
| 2023-03-14 | $24.28 | $24.68 | $24.28 | $24.61 | $24.61 | 86,647 |
| 2023-03-13 | $24.26 | $24.68 | $24.25 | $24.42 | $24.42 | 99,470 |
| 2023-03-10 | $24.36 | $24.60 | $24.29 | $24.58 | $24.58 | 86,113 |
| 2023-03-09 | $24.83 | $24.83 | $24.31 | $24.36 | $24.36 | 127,592 |
| 2023-03-08 | $25.14 | $25.15 | $24.73 | $24.76 | $24.76 | 104,785 |
| 2023-03-07 | $25.17 | $25.26 | $25.06 | $25.12 | $25.12 | 62,590 |
| 2023-03-06 | $25.26 | $25.30 | $25.10 | $25.25 | $25.25 | 99,781 |
| 2023-03-03 | $25.25 | $25.42 | $25.14 | $25.36 | $25.36 | 50,566 |
| 2023-03-02 | $25.31 | $25.34 | $25.04 | $25.14 | $25.14 | 61,007 |
| 2023-03-01 | $25.01 | $25.26 | $24.83 | $25.19 | $25.19 | 169,568 |
| 2023-02-28 | $25.27 | $25.43 | $25.06 | $25.06 | $25.06 | 219,782 |
| 2023-02-27 | $25.55 | $25.70 | $25.48 | $25.48 | $25.48 | 57,803 |
| 2023-02-24 | $25.97 | $25.97 | $25.62 | $25.65 | $25.65 | 81,455 |
| 2023-02-23 | $26.40 | $26.58 | $26.06 | $26.09 | $26.09 | 80,796 |
| 2023-02-22 | $26.56 | $26.68 | $26.52 | $26.54 | $26.54 | 39,004 |
| 2023-02-21 | $26.71 | $26.80 | $26.59 | $26.79 | $26.79 | 165,033 |
| 2023-02-17 | $26.62 | $26.69 | $26.49 | $26.64 | $26.64 | 33,409 |
| 2023-02-16 | $26.40 | $26.58 | $26.40 | $26.50 | $26.50 | 42,780 |
| 2023-02-15 | $26.67 | $26.67 | $26.52 | $26.53 | $26.53 | 57,628 |
| 2023-02-14 | $26.77 | $26.84 | $26.70 | $26.71 | $26.71 | 34,412 |
| 2023-02-13 | $26.62 | $26.78 | $26.62 | $26.77 | $26.77 | 76,323 |
| 2023-02-10 | $26.40 | $26.75 | $26.40 | $26.66 | $26.66 | 71,907 |
| 2023-02-09 | $26.60 | $26.65 | $26.34 | $26.34 | $26.34 | 63,666 |
| 2023-02-08 | $26.54 | $26.62 | $26.45 | $26.61 | $26.61 | 20,405 |
| 2023-02-07 | $26.87 | $26.87 | $26.50 | $26.50 | $26.50 | 33,887 |
| 2023-02-06 | $26.57 | $26.69 | $26.44 | $26.66 | $26.66 | 32,659 |
| 2023-02-03 | $26.51 | $26.67 | $26.48 | $26.58 | $26.58 | 58,183 |
| 2023-02-02 | $26.67 | $26.83 | $26.46 | $26.49 | $26.49 | 93,550 |
| 2023-02-01 | $26.46 | $26.74 | $26.40 | $26.69 | $26.69 | 92,230 |
| 2023-01-31 | $26.51 | $26.76 | $26.50 | $26.58 | $26.58 | 46,814 |
| 2023-01-30 | $26.64 | $26.64 | $26.38 | $26.58 | $26.58 | 122,008 |
| 2023-01-27 | $26.41 | $26.61 | $26.41 | $26.54 | $26.54 | 43,174 |
| 2023-01-26 | $26.59 | $26.71 | $26.54 | $26.58 | $26.58 | 60,044 |
| 2023-01-25 | $26.44 | $26.58 | $26.37 | $26.42 | $26.42 | 50,077 |
| 2023-01-24 | $26.45 | $26.53 | $26.25 | $26.50 | $26.50 | 38,743 |
| 2023-01-23 | $26.32 | $26.32 | $26.01 | $26.15 | $26.15 | 70,200 |
| 2023-01-20 | $26.50 | $26.62 | $26.46 | $26.49 | $26.49 | 78,098 |
| 2023-01-19 | $26.71 | $26.85 | $26.49 | $26.49 | $26.49 | 69,513 |
| 2023-01-18 | $26.80 | $26.99 | $26.65 | $26.73 | $26.73 | 250,951 |
| 2023-01-17 | $26.54 | $26.97 | $26.40 | $26.97 | $26.97 | 104,248 |
| 2023-01-13 | $26.26 | $26.63 | $26.26 | $26.63 | $26.63 | 82,726 |
| 2023-01-12 | $26.00 | $26.57 | $25.74 | $26.50 | $26.50 | 203,217 |
| 2023-01-11 | $25.88 | $26.08 | $25.88 | $25.98 | $25.98 | 139,197 |
| 2023-01-10 | $25.96 | $26.26 | $25.79 | $25.94 | $25.94 | 82,730 |
| 2023-01-09 | $25.87 | $26.07 | $25.87 | $25.92 | $25.92 | 32,551 |
| 2023-01-06 | $26.07 | $26.15 | $25.91 | $25.93 | $25.93 | 68,296 |
| 2023-01-05 | $26.11 | $26.11 | $25.83 | $25.93 | $25.93 | 61,788 |
| 2023-01-04 | $26.46 | $26.53 | $26.03 | $26.11 | $26.11 | 150,166 |
| 2023-01-03 | $27.09 | $27.09 | $26.50 | $26.63 | $26.63 | 83,932 |
| 2022-12-30 | $26.81 | $27.09 | $26.81 | $26.93 | $26.93 | 101,987 |
| 2022-12-29 | $26.90 | $26.98 | $26.84 | $26.96 | $26.96 | 193,464 |
| 2022-12-28 | $26.59 | $27.03 | $26.59 | $27.03 | $27.03 | 460,658 |
| 2022-12-27 | $26.29 | $26.68 | $26.29 | $26.62 | $26.62 | 178,555 |
| 2022-12-23 | $26.36 | $26.48 | $26.35 | $26.36 | $26.36 | 153,474 |
| 2022-12-22 | $26.23 | $26.32 | $26.21 | $26.27 | $26.27 | 48,713 |
| 2022-12-21 | $25.99 | $26.36 | $25.99 | $26.31 | $26.31 | 161,533 |
| 2022-12-20 | $25.85 | $26.06 | $25.82 | $26.00 | $26.00 | 109,384 |
| 2022-12-19 | $25.92 | $25.93 | $25.76 | $25.85 | $25.85 | 175,580 |
| 2022-12-16 | $25.98 | $26.08 | $25.97 | $26.06 | $26.06 | 200,646 |
| 2022-12-15 | $25.95 | $26.09 | $25.90 | $26.03 | $26.03 | 74,974 |
| 2022-12-14 | $25.85 | $25.99 | $25.79 | $25.97 | $25.97 | 40,161 |
| 2022-12-13 | $26.11 | $26.23 | $25.95 | $25.95 | $25.95 | 96,308 |
| 2022-12-12 | $25.80 | $26.09 | $25.80 | $26.06 | $26.06 | 111,506 |
| 2022-12-09 | $25.68 | $25.92 | $25.68 | $25.74 | $25.74 | 93,207 |
| 2022-12-08 | $25.68 | $25.82 | $25.59 | $25.68 | $25.68 | 38,632 |
| 2022-12-07 | $25.51 | $25.84 | $25.51 | $25.73 | $25.73 | 69,134 |
| 2022-12-06 | $25.68 | $25.78 | $25.46 | $25.55 | $25.55 | 89,573 |
| 2022-12-05 | $25.87 | $25.88 | $25.59 | $25.65 | $25.65 | 419,109 |
| 2022-12-02 | $26.11 | $26.17 | $25.82 | $25.85 | $25.85 | 139,171 |
| 2022-12-01 | $26.46 | $26.50 | $26.18 | $26.18 | $26.18 | 147,816 |
| 2022-11-30 | $26.66 | $26.67 | $26.37 | $26.42 | $26.42 | 63,283 |
| 2022-11-29 | $26.59 | $26.75 | $26.58 | $26.64 | $26.64 | 52,889 |
| 2022-11-28 | $26.49 | $26.67 | $26.45 | $26.63 | $26.63 | 111,007 |
| 2022-11-25 | $26.38 | $26.70 | $26.38 | $26.64 | $26.64 | 47,596 |
| 2022-11-23 | $26.25 | $26.48 | $26.25 | $26.40 | $26.40 | 74,783 |
| 2022-11-22 | $26.41 | $26.46 | $26.23 | $26.26 | $26.26 | 79,093 |
| 2022-11-21 | $26.36 | $26.48 | $26.27 | $26.34 | $26.34 | 183,766 |
| 2022-11-18 | $26.34 | $26.66 | $26.34 | $26.55 | $26.55 | 54,384 |
| 2022-11-17 | $26.33 | $26.59 | $26.27 | $26.57 | $26.57 | 73,319 |
| 2022-11-16 | $26.09 | $26.62 | $26.09 | $26.57 | $26.57 | 103,252 |
| 2022-11-15 | $26.13 | $26.86 | $26.06 | $26.63 | $26.63 | 142,668 |
| 2022-11-14 | $26.21 | $26.44 | $26.19 | $26.22 | $26.22 | 88,556 |
| 2022-11-11 | $26.38 | $26.47 | $26.32 | $26.39 | $26.39 | 145,556 |
| 2022-11-10 | $26.59 | $26.59 | $26.20 | $26.20 | $26.20 | 411,501 |
| 2022-11-09 | $26.73 | $26.87 | $26.52 | $26.57 | $26.57 | 839,389 |
| 2022-11-08 | $27.03 | $27.11 | $26.82 | $26.84 | $26.84 | 290,264 |
| 2022-11-07 | $27.17 | $27.27 | $27.06 | $27.06 | $27.06 | 205,556 |
| 2022-11-04 | $27.29 | $27.35 | $27.18 | $27.25 | $27.25 | 69,276 |
| 2022-11-03 | $27.25 | $27.31 | $27.14 | $27.15 | $27.15 | 137,770 |
| 2022-11-02 | $27.34 | $27.45 | $27.21 | $27.35 | $27.35 | 159,452 |
| 2022-11-01 | $27.47 | $27.74 | $27.42 | $27.73 | $27.73 | 121,626 |
| 2022-10-31 | $27.59 | $27.64 | $27.22 | $27.41 | $27.41 | 215,282 |
| 2022-10-28 | $27.07 | $27.24 | $26.98 | $27.09 | $27.09 | 140,593 |
| 2022-10-27 | $27.33 | $27.40 | $27.10 | $27.18 | $27.18 | 188,511 |
| 2022-10-26 | $27.39 | $27.46 | $27.28 | $27.29 | $27.29 | 102,555 |
| 2022-10-25 | $27.10 | $27.43 | $27.10 | $27.31 | $27.31 | 201,264 |
| 2022-10-24 | $27.18 | $27.36 | $27.08 | $27.21 | $27.21 | 134,343 |
| 2022-10-21 | $27.21 | $27.46 | $27.05 | $27.27 | $27.27 | 157,311 |
| 2022-10-20 | $27.21 | $27.40 | $27.21 | $27.34 | $27.34 | 193,145 |
| 2022-10-19 | $27.07 | $27.14 | $26.99 | $27.10 | $27.10 | 143,757 |
| 2022-10-18 | $27.22 | $27.27 | $26.95 | $27.19 | $27.19 | 218,908 |
| 2022-10-17 | $27.49 | $27.58 | $27.25 | $27.31 | $27.31 | 230,963 |
| 2022-10-14 | $27.82 | $27.90 | $27.54 | $27.60 | $27.60 | 166,034 |
| 2022-10-13 | $27.52 | $27.94 | $27.42 | $27.84 | $27.84 | 223,330 |
| 2022-10-12 | $27.49 | $27.88 | $27.21 | $27.70 | $27.70 | 402,853 |
| 2022-10-11 | $27.68 | $27.82 | $27.60 | $27.64 | $27.64 | 100,222 |
| 2022-10-10 | $27.65 | $28.05 | $27.50 | $27.77 | $27.77 | 421,205 |
| 2022-10-07 | $27.14 | $27.38 | $27.03 | $27.36 | $27.36 | 168,563 |
| 2022-10-06 | $27.22 | $27.22 | $26.93 | $27.09 | $27.09 | 218,343 |
| 2022-10-05 | $27.11 | $27.39 | $27.01 | $27.32 | $27.32 | 112,976 |
| 2022-10-04 | $27.20 | $27.48 | $27.19 | $27.23 | $27.23 | 137,070 |
| 2022-10-03 | $27.31 | $27.35 | $26.88 | $27.13 | $27.13 | 213,455 |
| 2022-09-30 | $26.90 | $27.65 | $26.77 | $27.04 | $27.04 | 341,162 |
| 2022-09-29 | $26.97 | $26.99 | $26.69 | $26.77 | $26.77 | 137,920 |
| 2022-09-28 | $26.72 | $26.86 | $26.65 | $26.77 | $26.77 | 151,956 |
| 2022-09-27 | $26.81 | $27.01 | $26.64 | $26.64 | $26.64 | 415,146 |
| 2022-09-26 | $26.69 | $26.98 | $26.55 | $26.61 | $26.61 | 525,448 |
| 2022-09-23 | $26.99 | $27.10 | $26.80 | $26.91 | $26.91 | 324,749 |
| 2022-09-22 | $27.40 | $27.53 | $27.27 | $27.42 | $27.42 | 155,503 |
| 2022-09-21 | $27.69 | $27.69 | $27.13 | $27.36 | $27.36 | 307,986 |
| 2022-09-20 | $27.16 | $27.60 | $27.16 | $27.60 | $27.60 | 289,015 |
| 2022-09-19 | $26.79 | $27.10 | $26.78 | $27.08 | $27.08 | 276,890 |
| 2022-09-16 | $26.76 | $27.16 | $26.69 | $27.09 | $27.09 | 623,442 |
| 2022-09-15 | $27.22 | $27.50 | $26.92 | $27.03 | $27.03 | 188,154 |
| 2022-09-14 | $27.44 | $27.50 | $27.22 | $27.30 | $27.30 | 396,228 |
| 2022-09-13 | $27.46 | $27.68 | $27.41 | $27.57 | $27.57 | 188,603 |
| 2022-09-12 | $27.20 | $27.72 | $27.07 | $27.60 | $27.60 | 397,434 |
| 2022-09-09 | $26.93 | $27.33 | $26.93 | $27.26 | $27.26 | 204,649 |
| 2022-09-08 | $26.90 | $26.91 | $26.40 | $26.75 | $26.75 | 155,178 |
| 2022-09-07 | $27.16 | $27.44 | $26.83 | $26.83 | $26.83 | 471,393 |
| 2022-09-06 | $26.78 | $27.08 | $26.49 | $27.08 | $27.08 | 287,177 |
| 2022-09-02 | $26.63 | $26.75 | $26.48 | $26.61 | $26.61 | 103,942 |
| 2022-09-01 | $26.59 | $26.88 | $26.26 | $26.43 | $26.43 | 323,139 |
| 2022-08-31 | $26.68 | $26.94 | $26.53 | $26.87 | $26.87 | 324,758 |
| 2022-08-30 | $26.97 | $27.15 | $26.68 | $27.09 | $27.09 | 266,120 |
| 2022-08-29 | $27.00 | $27.27 | $26.75 | $27.26 | $27.26 | 820,562 |
| 2022-08-26 | $26.36 | $26.84 | $26.25 | $26.77 | $26.77 | 393,452 |
| 2022-08-25 | $26.54 | $26.65 | $26.08 | $26.15 | $26.15 | 228,534 |
| 2022-08-24 | $26.58 | $26.86 | $26.12 | $26.41 | $26.41 | 310,542 |
| 2022-08-23 | $26.01 | $26.55 | $25.94 | $26.39 | $26.39 | 509,719 |
| 2022-08-22 | $25.03 | $25.49 | $24.90 | $25.42 | $25.42 | 173,669 |
| 2022-08-19 | $24.94 | $25.22 | $24.84 | $25.10 | $25.10 | 183,177 |
| 2022-08-18 | $24.69 | $25.06 | $24.52 | $24.91 | $24.91 | 104,087 |
| 2022-08-17 | $24.89 | $24.89 | $24.62 | $24.80 | $24.80 | 92,043 |
| 2022-08-16 | $25.15 | $25.26 | $24.69 | $24.72 | $24.72 | 234,245 |
| 2022-08-15 | $25.24 | $25.66 | $25.05 | $25.35 | $25.35 | 142,693 |
| 2022-08-12 | $25.33 | $25.81 | $24.98 | $25.75 | $25.75 | 179,886 |
| 2022-08-11 | $25.25 | $25.40 | $25.14 | $25.34 | $25.34 | 69,778 |
| 2022-08-10 | $25.08 | $25.35 | $24.93 | $25.02 | $25.02 | 144,024 |
| 2022-08-09 | $25.10 | $25.16 | $24.80 | $24.86 | $24.86 | 101,421 |
| 2022-08-08 | $24.41 | $24.74 | $24.41 | $24.67 | $24.67 | 111,682 |
| 2022-08-05 | $24.53 | $24.90 | $24.45 | $24.68 | $24.68 | 175,651 |
| 2022-08-04 | $24.17 | $24.71 | $24.17 | $24.53 | $24.53 | 76,720 |
| 2022-08-03 | $24.12 | $24.24 | $23.87 | $24.16 | $24.16 | 109,761 |
| 2022-08-02 | $24.37 | $24.49 | $24.04 | $24.04 | $24.04 | 97,852 |
| 2022-08-01 | $24.41 | $24.70 | $24.17 | $24.65 | $24.65 | 346,573 |
| 2022-07-29 | $25.26 | $25.50 | $24.76 | $25.00 | $25.00 | 242,066 |
| 2022-07-28 | $24.66 | $24.94 | $24.61 | $24.81 | $24.81 | 297,501 |
| 2022-07-27 | $24.22 | $24.35 | $24.02 | $24.33 | $24.33 | 78,629 |
| 2022-07-26 | $24.16 | $24.25 | $23.73 | $24.13 | $24.13 | 277,773 |
| 2022-07-25 | $23.40 | $23.60 | $23.11 | $23.53 | $23.53 | 118,036 |
| 2022-07-22 | $23.15 | $23.54 | $22.87 | $22.89 | $22.89 | 276,581 |
| 2022-07-21 | $23.34 | $23.80 | $23.18 | $23.29 | $23.29 | 148,604 |
| 2022-07-20 | $23.95 | $24.00 | $23.74 | $23.88 | $23.88 | 94,941 |
| 2022-07-19 | $23.85 | $24.20 | $23.68 | $24.08 | $24.08 | 164,239 |
| 2022-07-18 | $24.74 | $25.05 | $24.51 | $24.59 | $24.59 | 141,445 |
| 2022-07-15 | $24.40 | $24.57 | $24.03 | $24.32 | $24.32 | 141,180 |
| 2022-07-14 | $23.86 | $24.45 | $23.86 | $24.29 | $24.29 | 153,078 |
| 2022-07-13 | $23.81 | $24.40 | $23.68 | $24.07 | $24.07 | 215,471 |
| 2022-07-12 | $24.71 | $24.80 | $23.58 | $23.66 | $23.66 | 334,811 |
| 2022-07-11 | $25.75 | $25.79 | $25.03 | $25.07 | $25.07 | 306,972 |
| 2022-07-08 | $24.45 | $25.18 | $24.39 | $25.17 | $25.17 | 385,994 |
| 2022-07-07 | $24.28 | $24.63 | $23.99 | $24.11 | $24.11 | 350,345 |
| 2022-07-06 | $23.63 | $23.82 | $23.17 | $23.74 | $23.74 | 369,161 |
| 2022-07-05 | $24.43 | $24.53 | $23.31 | $23.45 | $23.45 | 714,302 |
| 2022-07-01 | $25.14 | $25.18 | $24.57 | $24.61 | $24.61 | 469,557 |
| 2022-06-30 | $26.00 | $26.24 | $25.04 | $25.16 | $25.16 | 567,375 |
| 2022-06-29 | $26.41 | $26.44 | $26.20 | $26.25 | $26.25 | 442,259 |
| 2022-06-28 | $26.45 | $26.69 | $26.29 | $26.30 | $26.30 | 313,105 |
| 2022-06-27 | $26.31 | $26.40 | $25.84 | $26.16 | $26.16 | 417,407 |
| 2022-06-24 | $26.62 | $27.00 | $26.50 | $26.81 | $26.81 | 254,385 |
| 2022-06-23 | $27.00 | $27.11 | $25.88 | $26.15 | $26.15 | 930,288 |
| 2022-06-22 | $27.59 | $27.98 | $27.51 | $27.52 | $27.52 | 375,056 |
| 2022-06-21 | $28.15 | $28.42 | $27.45 | $27.80 | $27.80 | 783,611 |
| 2022-06-17 | $29.46 | $29.53 | $28.74 | $28.86 | $28.86 | 518,048 |
| 2022-06-16 | $28.80 | $29.29 | $28.80 | $29.10 | $29.10 | 548,660 |
| 2022-06-15 | $28.25 | $28.91 | $28.25 | $28.65 | $28.65 | 271,660 |
| 2022-06-14 | $28.64 | $28.79 | $28.48 | $28.53 | $28.53 | 552,410 |
| 2022-06-13 | $28.92 | $29.02 | $28.25 | $28.65 | $28.65 | 679,247 |
| 2022-06-10 | $28.54 | $28.81 | $28.34 | $28.79 | $28.79 | 418,875 |
| 2022-06-09 | $28.31 | $28.82 | $28.30 | $28.51 | $28.51 | 225,034 |
| 2022-06-08 | $28.76 | $28.82 | $28.38 | $28.50 | $28.50 | 224,425 |
| 2022-06-07 | $28.15 | $28.64 | $28.05 | $28.52 | $28.52 | 208,746 |
| 2022-06-06 | $27.83 | $28.00 | $27.66 | $27.96 | $27.96 | 298,939 |
| 2022-06-03 | $27.49 | $27.77 | $27.49 | $27.56 | $27.56 | 155,093 |
| 2022-06-02 | $27.70 | $27.80 | $27.50 | $27.57 | $27.57 | 689,407 |
| 2022-06-01 | $28.26 | $28.39 | $27.20 | $27.47 | $27.47 | 784,358 |
| 2022-05-31 | $28.77 | $28.81 | $28.08 | $28.22 | $28.22 | 391,603 |
| 2022-05-27 | $28.67 | $28.99 | $28.67 | $28.89 | $28.89 | 223,693 |
| 2022-05-26 | $28.39 | $28.79 | $28.25 | $28.46 | $28.46 | 267,516 |
| 2022-05-25 | $28.23 | $28.67 | $28.12 | $28.54 | $28.54 | 493,465 |
| 2022-05-24 | $29.12 | $29.12 | $28.35 | $28.73 | $28.73 | 278,574 |
| 2022-05-23 | $29.20 | $29.27 | $28.87 | $29.23 | $29.23 | 210,910 |
| 2022-05-20 | $28.98 | $29.06 | $28.81 | $28.97 | $28.97 | 385,659 |
| 2022-05-19 | $28.83 | $29.33 | $28.80 | $29.04 | $29.04 | 267,058 |
| 2022-05-18 | $29.72 | $29.72 | $29.06 | $29.16 | $29.16 | 504,107 |
| 2022-05-17 | $29.98 | $30.04 | $29.81 | $29.87 | $29.87 | 497,339 |
| 2022-05-16 | $29.63 | $29.98 | $29.60 | $29.98 | $29.98 | 568,101 |
| 2022-05-13 | $29.64 | $29.64 | $29.12 | $29.31 | $29.31 | 258,562 |
| 2022-05-12 | $29.22 | $29.74 | $29.05 | $29.62 | $29.62 | 673,682 |
| 2022-05-11 | $28.79 | $29.24 | $28.79 | $29.21 | $29.21 | 693,571 |
| 2022-05-10 | $28.34 | $28.61 | $28.24 | $28.56 | $28.56 | 266,468 |
| 2022-05-09 | $28.45 | $28.66 | $28.15 | $28.20 | $28.20 | 576,654 |
| 2022-05-06 | $29.37 | $29.37 | $28.65 | $28.93 | $28.93 | 476,928 |
| 2022-05-05 | $29.50 | $29.50 | $29.17 | $29.41 | $29.41 | 387,221 |
| 2022-05-04 | $29.52 | $29.57 | $29.01 | $29.30 | $29.30 | 258,406 |
| 2022-05-03 | $29.76 | $29.91 | $29.14 | $29.29 | $29.29 | 360,013 |
| 2022-05-02 | $29.65 | $29.70 | $29.18 | $29.63 | $29.63 | 578,060 |
| 2022-04-29 | $30.05 | $30.30 | $29.93 | $29.98 | $29.98 | 562,265 |
| 2022-04-28 | $30.12 | $30.19 | $29.80 | $30.00 | $30.00 | 384,201 |
| 2022-04-27 | $29.59 | $30.10 | $29.50 | $30.05 | $30.05 | 713,154 |
| 2022-04-26 | $29.64 | $29.81 | $29.25 | $29.68 | $29.68 | 397,463 |
| 2022-04-25 | $28.85 | $29.35 | $28.70 | $29.34 | $29.34 | 455,478 |
| 2022-04-22 | $29.54 | $29.59 | $28.84 | $28.94 | $28.94 | 467,947 |
| 2022-04-21 | $29.74 | $29.74 | $29.34 | $29.40 | $29.40 | 433,749 |
| 2022-04-20 | $29.68 | $29.90 | $29.31 | $29.88 | $29.88 | 359,927 |
| 2022-04-19 | $29.76 | $29.85 | $29.61 | $29.67 | $29.67 | 492,257 |
| 2022-04-18 | $29.58 | $29.94 | $29.51 | $29.85 | $29.85 | 793,257 |
| 2022-04-14 | $29.16 | $29.28 | $28.95 | $29.21 | $29.21 | 473,434 |
| 2022-04-13 | $28.86 | $29.17 | $28.60 | $29.10 | $29.10 | 545,993 |
| 2022-04-12 | $28.74 | $28.94 | $28.72 | $28.88 | $28.88 | 622,750 |
| 2022-04-11 | $28.65 | $28.68 | $28.25 | $28.40 | $28.40 | 431,763 |
| 2022-04-08 | $28.11 | $28.40 | $27.92 | $28.34 | $28.34 | 314,655 |
| 2022-04-07 | $27.79 | $28.09 | $27.70 | $28.07 | $28.07 | 237,173 |
| 2022-04-06 | $27.84 | $28.07 | $27.71 | $27.88 | $27.88 | 277,181 |
| 2022-04-05 | $28.05 | $28.19 | $27.84 | $27.88 | $27.88 | 496,202 |
| 2022-04-04 | $27.55 | $27.67 | $27.38 | $27.65 | $27.65 | 377,653 |
| 2022-04-01 | $27.22 | $27.38 | $26.92 | $27.06 | $27.06 | 383,052 |
| 2022-03-31 | $26.51 | $27.73 | $26.34 | $27.16 | $27.16 | 821,333 |
| 2022-03-30 | $26.38 | $26.72 | $26.21 | $26.36 | $26.36 | 206,713 |
| 2022-03-29 | $25.97 | $26.13 | $25.25 | $26.04 | $26.04 | 653,399 |
| 2022-03-28 | $26.58 | $26.71 | $26.41 | $26.69 | $26.69 | 290,744 |
| 2022-03-25 | $26.80 | $26.92 | $26.65 | $26.88 | $26.88 | 304,945 |
| 2022-03-24 | $26.94 | $26.94 | $26.64 | $26.69 | $26.69 | 247,868 |
| 2022-03-23 | $27.05 | $27.30 | $26.90 | $26.99 | $26.99 | 347,245 |
| 2022-03-22 | $26.85 | $26.85 | $26.49 | $26.82 | $26.82 | 296,068 |
| 2022-03-21 | $26.49 | $26.94 | $26.36 | $26.75 | $26.75 | 568,929 |
| 2022-03-18 | $26.07 | $26.07 | $25.71 | $26.01 | $26.01 | 149,353 |
| 2022-03-17 | $25.62 | $26.19 | $25.62 | $26.12 | $26.12 | 254,565 |
| 2022-03-16 | $26.21 | $26.21 | $25.18 | $25.34 | $25.34 | 469,207 |
| 2022-03-15 | $25.77 | $26.39 | $25.65 | $26.22 | $26.22 | 192,621 |
| 2022-03-14 | $26.40 | $26.64 | $25.93 | $26.00 | $26.00 | 455,196 |
| 2022-03-11 | $26.16 | $26.62 | $26.02 | $26.59 | $26.59 | 290,519 |
| 2022-03-10 | $26.14 | $26.55 | $25.85 | $26.38 | $26.38 | 351,744 |
| 2022-03-09 | $25.93 | $26.14 | $25.51 | $25.83 | $25.83 | 413,895 |
| 2022-03-08 | $26.11 | $26.58 | $25.47 | $26.27 | $26.27 | 868,836 |
| 2022-03-07 | $26.31 | $26.62 | $25.81 | $26.59 | $26.59 | 1,314,811 |
| 2022-03-04 | $26.68 | $27.77 | $25.35 | $26.14 | $26.14 | 1,976,661 |
| 2022-03-03 | $25.34 | $26.29 | $25.12 | $25.53 | $25.53 | 1,510,784 |
| 2022-03-02 | $25.72 | $25.72 | $24.85 | $25.25 | $25.25 | 436,540 |
| 2022-03-01 | $25.46 | $25.65 | $25.30 | $25.63 | $25.63 | 637,970 |
| 2022-02-28 | $24.10 | $24.67 | $23.92 | $24.58 | $24.58 | 455,607 |
| 2022-02-25 | $23.73 | $23.85 | $23.20 | $23.38 | $23.38 | 487,440 |
| 2022-02-24 | $25.71 | $25.75 | $24.30 | $24.50 | $24.50 | 819,979 |
| 2022-02-23 | $24.14 | $24.41 | $23.99 | $24.34 | $24.34 | 341,029 |
| 2022-02-22 | $23.78 | $24.22 | $23.67 | $24.21 | $24.21 | 349,835 |
| 2022-02-18 | $23.40 | $23.68 | $23.40 | $23.61 | $23.61 | 144,398 |
| 2022-02-17 | $23.33 | $23.48 | $23.23 | $23.40 | $23.40 | 214,156 |
| 2022-02-16 | $23.12 | $23.39 | $23.12 | $23.31 | $23.31 | 224,945 |
| 2022-02-15 | $23.33 | $23.33 | $23.01 | $23.06 | $23.06 | 199,554 |
| 2022-02-14 | $23.36 | $23.68 | $23.17 | $23.66 | $23.66 | 235,895 |
| 2022-02-11 | $23.16 | $23.62 | $23.10 | $23.49 | $23.49 | 231,188 |
| 2022-02-10 | $23.50 | $23.77 | $23.00 | $23.06 | $23.06 | 370,348 |
| 2022-02-09 | $23.00 | $23.30 | $22.93 | $23.28 | $23.28 | 272,251 |
| 2022-02-08 | $22.90 | $23.02 | $22.76 | $22.95 | $22.95 | 303,368 |
| 2022-02-07 | $22.87 | $23.06 | $22.75 | $23.05 | $23.05 | 287,662 |
| 2022-02-04 | $22.32 | $22.59 | $22.29 | $22.56 | $22.56 | 107,967 |
| 2022-02-03 | $22.32 | $22.42 | $22.11 | $22.36 | $22.36 | 119,933 |
| 2022-02-02 | $22.98 | $22.98 | $22.34 | $22.54 | $22.54 | 138,174 |
| 2022-02-01 | $22.68 | $22.96 | $22.65 | $22.89 | $22.89 | 144,163 |
| 2022-01-31 | $22.92 | $22.94 | $22.50 | $22.61 | $22.61 | 202,090 |
| 2022-01-28 | $22.41 | $22.75 | $22.41 | $22.75 | $22.75 | 145,561 |
| 2022-01-27 | $22.59 | $22.59 | $22.36 | $22.41 | $22.41 | 206,018 |
| 2022-01-26 | $22.43 | $22.61 | $22.30 | $22.57 | $22.57 | 119,960 |
| 2022-01-25 | $22.36 | $22.62 | $22.33 | $22.40 | $22.40 | 337,438 |
| 2022-01-24 | $22.17 | $22.35 | $21.92 | $22.35 | $22.35 | 186,809 |
| 2022-01-21 | $22.05 | $22.28 | $21.98 | $22.26 | $22.26 | 100,543 |
| 2022-01-20 | $22.14 | $22.25 | $22.01 | $22.06 | $22.06 | 115,032 |
| 2022-01-19 | $22.00 | $22.28 | $21.98 | $22.19 | $22.19 | 230,741 |
| 2022-01-18 | $21.60 | $21.86 | $21.59 | $21.84 | $21.84 | 45,641 |
| 2022-01-14 | $21.59 | $21.83 | $21.53 | $21.83 | $21.83 | 66,461 |
| 2022-01-13 | $21.74 | $21.74 | $21.46 | $21.52 | $21.52 | 68,500 |
| 2022-01-12 | $21.88 | $21.95 | $21.56 | $21.84 | $21.84 | 167,503 |
| 2022-01-11 | $21.91 | $21.97 | $21.79 | $21.87 | $21.87 | 85,864 |
| 2022-01-10 | $21.89 | $21.90 | $21.70 | $21.82 | $21.82 | 42,433 |
| 2022-01-07 | $21.81 | $22.02 | $21.72 | $22.02 | $22.02 | 54,729 |
| 2022-01-06 | $21.75 | $21.93 | $21.65 | $21.89 | $21.89 | 101,207 |
| 2022-01-05 | $21.95 | $22.01 | $21.81 | $21.82 | $21.82 | 111,747 |
| 2022-01-04 | $21.57 | $22.04 | $21.57 | $22.04 | $22.04 | 112,963 |
| 2022-01-03 | $21.75 | $21.77 | $21.34 | $21.50 | $21.50 | 109,791 |
| 2021-12-31 | $21.59 | $21.73 | $21.54 | $21.54 | $21.54 | 44,531 |
| 2021-12-30 | $21.81 | $21.86 | $21.51 | $21.57 | $21.57 | 167,357 |
| 2021-12-29 | $21.75 | $22.08 | $21.62 | $21.97 | $21.97 | 133,656 |
| 2021-12-28 | $22.22 | $22.23 | $21.85 | $21.86 | $21.86 | 112,709 |
| 2021-12-27 | $22.16 | $22.28 | $22.08 | $22.27 | $22.27 | 148,938 |
| 2021-12-23 | $21.86 | $22.05 | $21.85 | $22.05 | $22.05 | 126,502 |
| 2021-12-22 | $21.88 | $22.00 | $21.77 | $21.90 | $21.90 | 201,120 |
| 2021-12-21 | $21.40 | $21.77 | $21.40 | $21.70 | $21.70 | 56,233 |
| 2021-12-20 | $21.49 | $21.58 | $21.40 | $21.50 | $21.50 | 90,105 |
| 2021-12-17 | $21.46 | $21.75 | $21.46 | $21.51 | $21.51 | 158,031 |
| 2021-12-16 | $21.42 | $21.58 | $21.37 | $21.57 | $21.57 | 35,954 |
| 2021-12-15 | $21.59 | $21.68 | $21.23 | $21.42 | $21.42 | 256,551 |
| 2021-12-14 | $21.28 | $21.66 | $21.28 | $21.52 | $21.52 | 74,117 |
| 2021-12-13 | $21.54 | $21.54 | $21.31 | $21.36 | $21.36 | 90,568 |
| 2021-12-10 | $21.61 | $21.72 | $21.51 | $21.60 | $21.60 | 52,120 |
| 2021-12-09 | $21.50 | $21.70 | $21.37 | $21.63 | $21.63 | 83,741 |
| 2021-12-08 | $21.40 | $21.66 | $21.40 | $21.57 | $21.57 | 71,168 |
| 2021-12-07 | $21.52 | $21.68 | $21.37 | $21.58 | $21.58 | 99,850 |
| 2021-12-06 | $21.41 | $21.52 | $21.21 | $21.52 | $21.52 | 146,420 |
| 2021-12-03 | $21.46 | $21.57 | $21.36 | $21.48 | $21.48 | 86,911 |
| 2021-12-02 | $21.37 | $21.44 | $21.24 | $21.28 | $21.28 | 446,116 |
| 2021-12-01 | $21.05 | $21.24 | $20.98 | $21.07 | $21.07 | 170,832 |
| 2021-11-30 | $21.22 | $21.36 | $20.84 | $21.03 | $21.03 | 296,340 |
| 2021-11-29 | $21.88 | $21.88 | $21.40 | $21.54 | $21.54 | 114,121 |
| 2021-11-26 | $21.43 | $21.88 | $20.81 | $21.88 | $21.88 | 147,719 |
| 2021-11-24 | $21.85 | $21.99 | $21.57 | $21.60 | $21.60 | 170,942 |
| 2021-11-23 | $21.55 | $21.77 | $21.48 | $21.77 | $21.77 | 135,003 |
| 2021-11-22 | $21.52 | $21.64 | $21.45 | $21.59 | $21.59 | 140,172 |
| 2021-11-19 | $21.36 | $21.49 | $21.25 | $21.39 | $21.39 | 103,192 |
| 2021-11-18 | $21.57 | $21.75 | $21.39 | $21.39 | $21.39 | 88,134 |
| 2021-11-17 | $21.41 | $21.73 | $21.41 | $21.49 | $21.49 | 136,692 |
| 2021-11-16 | $21.54 | $21.54 | $21.30 | $21.35 | $21.35 | 81,232 |
| 2021-11-15 | $21.42 | $21.56 | $21.34 | $21.47 | $21.47 | 71,290 |
| 2021-11-12 | $21.36 | $21.65 | $21.22 | $21.53 | $21.53 | 114,289 |
| 2021-11-11 | $21.39 | $21.62 | $21.22 | $21.28 | $21.28 | 119,389 |
| 2021-11-10 | $21.05 | $21.44 | $21.05 | $21.36 | $21.36 | 104,145 |
| 2021-11-09 | $20.85 | $21.18 | $20.69 | $20.98 | $20.98 | 139,076 |
| 2021-11-08 | $20.80 | $20.91 | $20.76 | $20.80 | $20.80 | 101,769 |
| 2021-11-05 | $21.00 | $21.04 | $20.82 | $20.82 | $20.82 | 109,244 |
| 2021-11-04 | $21.37 | $21.39 | $20.94 | $21.02 | $21.02 | 98,616 |
| 2021-11-03 | $21.40 | $21.47 | $21.13 | $21.17 | $21.17 | 137,345 |
| 2021-11-02 | $21.70 | $21.85 | $21.40 | $21.46 | $21.46 | 163,151 |
| 2021-11-01 | $21.42 | $21.74 | $21.42 | $21.66 | $21.66 | 146,297 |
| 2021-10-29 | $21.24 | $21.37 | $21.03 | $21.37 | $21.37 | 147,778 |
| 2021-10-28 | $21.03 | $21.40 | $20.94 | $21.23 | $21.23 | 156,695 |
| 2021-10-27 | $20.50 | $21.17 | $20.46 | $21.04 | $21.04 | 222,467 |
| 2021-10-26 | $20.36 | $20.70 | $20.21 | $20.50 | $20.50 | 149,700 |
| 2021-10-25 | $20.46 | $20.46 | $20.31 | $20.39 | $20.39 | 89,751 |
| 2021-10-22 | $20.24 | $20.41 | $20.24 | $20.38 | $20.38 | 104,846 |
| 2021-10-21 | $20.32 | $20.38 | $20.17 | $20.21 | $20.21 | 81,375 |
| 2021-10-20 | $20.21 | $20.48 | $20.12 | $20.44 | $20.44 | 129,468 |
| 2021-10-19 | $20.22 | $20.28 | $20.06 | $20.11 | $20.11 | 151,282 |
| 2021-10-18 | $19.87 | $20.20 | $19.83 | $20.15 | $20.15 | 711,814 |
| 2021-10-15 | $19.89 | $20.07 | $19.86 | $20.02 | $20.02 | 144,607 |
| 2021-10-14 | $19.65 | $19.77 | $19.56 | $19.67 | $19.67 | 687,441 |
| 2021-10-13 | $19.81 | $19.87 | $19.37 | $19.53 | $19.53 | 447,967 |
| 2021-10-12 | $20.20 | $20.20 | $19.81 | $19.96 | $19.96 | 419,182 |
| 2021-10-11 | $20.26 | $20.32 | $20.10 | $20.27 | $20.27 | 864,623 |
| 2021-10-08 | $20.37 | $20.37 | $20.14 | $20.14 | $20.14 | 44,173 |
| 2021-10-07 | $20.28 | $20.28 | $20.02 | $20.24 | $20.24 | 184,673 |
| 2021-10-06 | $20.49 | $20.57 | $20.20 | $20.30 | $20.30 | 60,834 |
| 2021-10-05 | $20.38 | $20.47 | $20.26 | $20.31 | $20.31 | 172,046 |
| 2021-10-04 | $20.31 | $20.73 | $20.31 | $20.52 | $20.52 | 176,092 |
| 2021-10-01 | $20.34 | $20.55 | $20.18 | $20.51 | $20.51 | 159,330 |
| 2021-09-30 | $20.26 | $20.53 | $19.89 | $20.17 | $20.17 | 183,857 |
| 2021-09-29 | $20.15 | $20.33 | $20.09 | $20.25 | $20.25 | 112,970 |
| 2021-09-28 | $20.25 | $20.27 | $20.03 | $20.06 | $20.06 | 89,706 |
| 2021-09-27 | $19.72 | $20.25 | $19.69 | $20.23 | $20.23 | 180,220 |
| 2021-09-24 | $19.80 | $19.80 | $19.66 | $19.73 | $19.73 | 36,707 |
| 2021-09-23 | $19.58 | $19.85 | $19.53 | $19.81 | $19.81 | 71,771 |
| 2021-09-22 | $19.48 | $19.67 | $19.47 | $19.63 | $19.63 | 144,211 |
| 2021-09-21 | $19.55 | $19.55 | $19.28 | $19.36 | $19.36 | 75,469 |
| 2021-09-20 | $19.44 | $19.64 | $19.34 | $19.59 | $19.59 | 209,827 |
| 2021-09-17 | $19.80 | $19.80 | $19.59 | $19.74 | $19.74 | 52,492 |
| 2021-09-16 | $19.95 | $20.03 | $19.77 | $19.78 | $19.78 | 75,233 |
| 2021-09-15 | $19.79 | $19.99 | $19.65 | $19.98 | $19.98 | 157,980 |
| 2021-09-14 | $19.48 | $19.62 | $19.41 | $19.59 | $19.59 | 59,015 |
| 2021-09-13 | $19.40 | $19.50 | $19.25 | $19.35 | $19.35 | 135,329 |
| 2021-09-10 | $19.24 | $19.69 | $18.92 | $19.47 | $19.47 | 171,958 |
| 2021-09-09 | $19.21 | $19.35 | $19.15 | $19.26 | $19.26 | 103,573 |
| 2021-09-08 | $19.39 | $19.52 | $19.24 | $19.33 | $19.33 | 200,814 |
| 2021-09-07 | $19.68 | $19.73 | $19.30 | $19.30 | $19.30 | 145,175 |
| 2021-09-03 | $19.65 | $19.86 | $19.64 | $19.68 | $19.68 | 66,578 |
| 2021-09-02 | $19.69 | $19.89 | $19.59 | $19.70 | $19.70 | 55,134 |
| 2021-09-01 | $19.82 | $19.89 | $19.57 | $19.71 | $19.71 | 103,620 |
| 2021-08-31 | $20.12 | $20.12 | $19.72 | $20.00 | $20.00 | 112,890 |
| 2021-08-30 | $20.56 | $20.56 | $20.06 | $20.31 | $20.31 | 96,109 |
| 2021-08-27 | $20.39 | $20.60 | $20.29 | $20.57 | $20.57 | 88,986 |
| 2021-08-26 | $20.53 | $20.63 | $20.46 | $20.49 | $20.49 | 81,366 |
| 2021-08-25 | $20.30 | $20.75 | $20.22 | $20.61 | $20.61 | 123,158 |
| 2021-08-24 | $20.06 | $20.35 | $20.01 | $20.27 | $20.27 | 107,593 |
| 2021-08-23 | $20.03 | $20.14 | $19.73 | $19.96 | $19.96 | 119,029 |
| 2021-08-20 | $20.27 | $20.28 | $19.83 | $19.96 | $19.96 | 117,455 |
| 2021-08-19 | $20.61 | $20.73 | $20.29 | $20.46 | $20.46 | 213,878 |
| 2021-08-18 | $20.93 | $20.93 | $20.77 | $20.83 | $20.83 | 69,623 |
| 2021-08-17 | $20.93 | $21.04 | $20.75 | $20.83 | $20.83 | 144,980 |
| 2021-08-16 | $21.06 | $21.07 | $20.82 | $21.03 | $21.03 | 126,623 |
| 2021-08-13 | $21.34 | $21.37 | $21.03 | $21.12 | $21.12 | 130,801 |
| 2021-08-12 | $20.72 | $21.71 | $20.50 | $21.13 | $21.13 | 314,957 |
| 2021-08-11 | $20.73 | $20.83 | $20.64 | $20.74 | $20.74 | 137,485 |
| 2021-08-10 | $20.57 | $20.68 | $20.53 | $20.61 | $20.61 | 79,510 |
| 2021-08-09 | $20.55 | $20.73 | $20.54 | $20.69 | $20.69 | 75,096 |
| 2021-08-06 | $20.54 | $20.74 | $20.46 | $20.72 | $20.72 | 167,175 |
| 2021-08-05 | $20.38 | $20.63 | $20.38 | $20.48 | $20.48 | 76,712 |
| 2021-08-04 | $20.48 | $20.62 | $20.10 | $20.32 | $20.32 | 89,470 |
| 2021-08-03 | $20.49 | $20.80 | $20.24 | $20.48 | $20.48 | 131,525 |
| 2021-08-02 | $20.13 | $20.63 | $20.13 | $20.61 | $20.61 | 123,014 |
| 2021-07-30 | $20.30 | $20.30 | $20.07 | $20.12 | $20.12 | 135,624 |
| 2021-07-29 | $20.34 | $20.52 | $20.30 | $20.45 | $20.45 | 122,950 |
| 2021-07-28 | $20.20 | $20.36 | $20.17 | $20.25 | $20.25 | 88,561 |
| 2021-07-27 | $20.63 | $20.64 | $20.10 | $20.25 | $20.25 | 333,395 |
| 2021-07-26 | $19.75 | $20.24 | $19.71 | $20.24 | $20.24 | 629,857 |
| 2021-07-23 | $20.56 | $20.57 | $19.96 | $20.01 | $20.01 | 77,922 |
| 2021-07-22 | $20.30 | $20.77 | $20.30 | $20.56 | $20.56 | 51,940 |
| 2021-07-21 | $20.97 | $20.97 | $20.63 | $20.80 | $20.80 | 65,934 |
| 2021-07-20 | $20.60 | $20.85 | $20.54 | $20.75 | $20.75 | 199,354 |
| 2021-07-19 | $20.51 | $20.62 | $20.05 | $20.35 | $20.35 | 211,931 |
| 2021-07-16 | $20.56 | $20.71 | $20.21 | $20.22 | $20.22 | 188,484 |
| 2021-07-15 | $20.47 | $20.53 | $20.19 | $20.41 | $20.41 | 121,392 |
| 2021-07-14 | $20.06 | $20.57 | $20.06 | $20.49 | $20.49 | 304,391 |
| 2021-07-13 | $19.85 | $20.22 | $19.76 | $19.99 | $19.99 | 213,234 |
| 2021-07-12 | $19.37 | $19.82 | $19.22 | $19.72 | $19.72 | 557,035 |
| 2021-07-09 | $19.35 | $19.36 | $18.99 | $19.13 | $19.13 | 199,722 |
| 2021-07-08 | $19.50 | $19.78 | $19.35 | $19.40 | $19.40 | 194,750 |
| 2021-07-07 | $19.72 | $19.84 | $19.25 | $19.67 | $19.67 | 157,437 |
| 2021-07-06 | $20.98 | $20.98 | $19.33 | $19.83 | $19.83 | 802,684 |
| 2021-07-02 | $21.34 | $21.35 | $20.96 | $21.07 | $21.07 | 166,452 |
| 2021-07-01 | $21.98 | $22.07 | $21.22 | $21.35 | $21.35 | 280,101 |
| 2021-06-30 | $19.68 | $21.50 | $19.45 | $21.37 | $21.37 | 1,242,427 |
| 2021-06-29 | $20.18 | $20.49 | $20.01 | $20.02 | $20.02 | 663,569 |
| 2021-06-28 | $19.20 | $20.14 | $19.20 | $20.05 | $20.05 | 355,669 |
| 2021-06-25 | $19.68 | $19.69 | $19.19 | $19.20 | $19.20 | 313,993 |
| 2021-06-24 | $19.35 | $19.95 | $19.13 | $19.74 | $19.74 | 274,163 |
| 2021-06-23 | $19.87 | $19.93 | $19.52 | $19.77 | $19.77 | 193,657 |
| 2021-06-22 | $20.21 | $20.26 | $19.77 | $19.87 | $19.87 | 149,734 |
| 2021-06-21 | $19.95 | $20.69 | $19.74 | $20.46 | $20.46 | 243,039 |
| 2021-06-18 | $20.21 | $20.94 | $19.99 | $20.58 | $20.58 | 402,771 |
| 2021-06-17 | $20.38 | $20.53 | $19.57 | $19.65 | $19.65 | 695,705 |
| 2021-06-16 | $21.24 | $21.50 | $20.94 | $20.96 | $20.96 | 223,428 |
| 2021-06-15 | $20.94 | $21.18 | $20.71 | $21.06 | $21.06 | 289,917 |
| 2021-06-14 | $21.23 | $21.61 | $21.07 | $21.33 | $21.33 | 336,969 |
| 2021-06-11 | $22.14 | $22.28 | $21.74 | $22.24 | $22.24 | 260,730 |
| 2021-06-10 | $22.37 | $22.73 | $22.25 | $22.46 | $22.46 | 336,047 |
| 2021-06-09 | $21.91 | $22.38 | $21.75 | $22.22 | $22.22 | 261,165 |
| 2021-06-08 | $22.04 | $22.33 | $22.00 | $22.21 | $22.21 | 295,785 |
| 2021-06-07 | $22.08 | $22.13 | $21.70 | $21.85 | $21.85 | 326,224 |
| 2021-06-04 | $21.05 | $21.47 | $21.05 | $21.42 | $21.42 | 251,430 |
| 2021-06-03 | $21.21 | $21.21 | $20.52 | $20.75 | $20.75 | 162,181 |
| 2021-06-02 | $21.20 | $21.27 | $20.71 | $20.94 | $20.94 | 188,039 |
| 2021-06-01 | $21.00 | $21.47 | $20.97 | $21.12 | $21.12 | 421,298 |
| 2021-05-28 | $20.42 | $20.64 | $20.22 | $20.29 | $20.29 | 228,873 |
| 2021-05-27 | $19.64 | $20.74 | $19.64 | $20.56 | $20.56 | 587,808 |
| 2021-05-26 | $19.21 | $19.52 | $18.83 | $19.46 | $19.46 | 623,571 |
| 2021-05-25 | $20.00 | $20.01 | $19.23 | $19.28 | $19.28 | 589,610 |
| 2021-05-24 | $19.80 | $20.13 | $19.70 | $20.07 | $20.07 | 274,247 |
| 2021-05-21 | $20.25 | $20.38 | $20.13 | $20.18 | $20.18 | 570,103 |
| 2021-05-20 | $20.20 | $20.61 | $20.12 | $20.41 | $20.41 | 252,811 |
| 2021-05-19 | $19.73 | $20.19 | $19.44 | $20.14 | $20.14 | 579,325 |
| 2021-05-18 | $20.16 | $20.31 | $20.01 | $20.19 | $20.19 | 445,385 |
| 2021-05-17 | $19.91 | $20.16 | $19.75 | $19.88 | $19.88 | 905,161 |
| 2021-05-14 | $21.03 | $21.12 | $19.88 | $19.92 | $19.92 | 827,015 |
| 2021-05-13 | $21.48 | $21.48 | $20.20 | $20.53 | $20.53 | 1,366,071 |
| 2021-05-12 | $22.30 | $22.30 | $21.46 | $21.69 | $21.69 | 862,408 |
| 2021-05-11 | $22.24 | $22.49 | $22.16 | $22.28 | $22.28 | 777,540 |
| 2021-05-10 | $22.74 | $22.74 | $22.01 | $22.12 | $22.12 | 746,270 |
| 2021-05-07 | $22.81 | $22.98 | $22.34 | $22.91 | $22.91 | 923,545 |
| 2021-05-06 | $22.15 | $22.72 | $21.99 | $22.60 | $22.60 | 1,064,450 |
| 2021-05-05 | $21.59 | $22.08 | $21.50 | $22.00 | $22.00 | 542,311 |
| 2021-05-04 | $20.99 | $21.47 | $20.99 | $21.47 | $21.47 | 712,875 |
| 2021-05-03 | $21.28 | $21.44 | $20.66 | $20.75 | $20.75 | 430,381 |
| 2021-04-30 | $19.90 | $20.84 | $19.90 | $20.79 | $20.79 | 381,039 |
| 2021-04-29 | $19.97 | $20.01 | $19.68 | $19.99 | $19.99 | 363,165 |
| 2021-04-28 | $19.96 | $20.61 | $19.74 | $19.86 | $19.86 | 797,397 |
| 2021-04-27 | $20.65 | $20.87 | $20.11 | $20.46 | $20.46 | 529,591 |
| 2021-04-26 | $20.50 | $20.80 | $20.25 | $20.67 | $20.67 | 807,193 |
| 2021-04-23 | $19.75 | $20.04 | $19.71 | $20.01 | $20.01 | 371,865 |
| 2021-04-22 | $19.42 | $20.10 | $19.29 | $20.00 | $20.00 | 514,871 |
| 2021-04-21 | $18.93 | $19.40 | $18.78 | $19.25 | $19.25 | 356,011 |
| 2021-04-20 | $18.73 | $19.08 | $18.73 | $18.98 | $18.98 | 419,338 |
| 2021-04-19 | $18.50 | $18.64 | $18.50 | $18.60 | $18.60 | 265,141 |
| 2021-04-16 | $18.50 | $18.50 | $18.26 | $18.37 | $18.37 | 230,563 |
| 2021-04-15 | $18.54 | $18.54 | $18.26 | $18.40 | $18.40 | 218,613 |
| 2021-04-14 | $18.23 | $18.48 | $18.20 | $18.39 | $18.39 | 250,522 |
| 2021-04-13 | $17.79 | $18.08 | $17.78 | $18.01 | $18.01 | 215,293 |
| 2021-04-12 | $17.86 | $17.86 | $17.61 | $17.65 | $17.65 | 210,705 |
| 2021-04-09 | $17.87 | $18.13 | $17.72 | $17.76 | $17.76 | 400,856 |
| 2021-04-08 | $17.55 | $17.80 | $17.46 | $17.76 | $17.76 | 264,174 |
| 2021-04-07 | $17.38 | $17.39 | $17.23 | $17.33 | $17.33 | 129,022 |
| 2021-04-06 | $17.50 | $17.50 | $17.22 | $17.29 | $17.29 | 121,415 |
| 2021-04-05 | $17.40 | $17.60 | $17.30 | $17.34 | $17.34 | 158,589 |
| 2021-04-01 | $17.71 | $17.75 | $17.23 | $17.34 | $17.34 | 495,948 |
| 2021-03-31 | $16.40 | $17.72 | $16.34 | $17.53 | $17.53 | 1,125,054 |
| 2021-03-30 | $16.63 | $16.64 | $16.29 | $16.38 | $16.38 | 377,544 |
| 2021-03-29 | $16.76 | $16.76 | $16.62 | $16.67 | $16.67 | 189,131 |
| 2021-03-26 | $16.78 | $16.88 | $16.78 | $16.85 | $16.85 | 179,477 |
| 2021-03-25 | $16.81 | $16.86 | $16.70 | $16.79 | $16.79 | 213,316 |
| 2021-03-24 | $16.89 | $16.94 | $16.83 | $16.89 | $16.89 | 163,200 |
| 2021-03-23 | $16.80 | $17.01 | $16.80 | $16.88 | $16.88 | 103,015 |
| 2021-03-22 | $16.93 | $16.93 | $16.75 | $16.88 | $16.88 | 248,638 |
| 2021-03-19 | $16.87 | $17.02 | $16.84 | $16.96 | $16.96 | 124,691 |
| 2021-03-18 | $17.16 | $17.16 | $16.81 | $16.83 | $16.83 | 301,983 |
| 2021-03-17 | $17.21 | $17.21 | $17.10 | $17.18 | $17.18 | 84,969 |
| 2021-03-16 | $17.19 | $17.23 | $17.02 | $17.19 | $17.19 | 147,172 |
| 2021-03-15 | $17.01 | $17.22 | $16.94 | $17.17 | $17.17 | 193,984 |
| 2021-03-12 | $17.06 | $17.14 | $16.93 | $17.08 | $17.08 | 143,825 |
| 2021-03-11 | $17.16 | $17.21 | $17.02 | $17.16 | $17.16 | 207,159 |
| 2021-03-10 | $17.13 | $17.15 | $16.95 | $17.01 | $17.01 | 359,876 |
| 2021-03-09 | $17.20 | $17.35 | $17.07 | $17.32 | $17.32 | 220,902 |
| 2021-03-08 | $17.40 | $17.40 | $17.05 | $17.30 | $17.30 | 182,754 |
| 2021-03-05 | $17.11 | $17.35 | $17.10 | $17.35 | $17.35 | 312,888 |
| 2021-03-04 | $16.91 | $17.17 | $16.87 | $16.95 | $16.95 | 395,123 |
| 2021-03-03 | $17.08 | $17.09 | $16.90 | $16.98 | $16.98 | 219,746 |
| 2021-03-02 | $16.94 | $17.29 | $16.88 | $17.20 | $17.20 | 428,476 |
| 2021-03-01 | $17.21 | $17.26 | $16.95 | $17.00 | $17.00 | 300,678 |
| 2021-02-26 | $17.02 | $17.23 | $17.01 | $17.22 | $17.22 | 485,530 |
| 2021-02-25 | $17.33 | $17.34 | $17.10 | $17.26 | $17.26 | 232,055 |
| 2021-02-24 | $17.43 | $17.50 | $17.37 | $17.46 | $17.46 | 182,191 |
| 2021-02-23 | $17.37 | $17.50 | $17.27 | $17.34 | $17.34 | 306,492 |
| 2021-02-22 | $17.00 | $17.29 | $17.00 | $17.25 | $17.25 | 329,511 |
| 2021-02-19 | $17.18 | $17.29 | $16.94 | $16.98 | $16.98 | 455,713 |
| 2021-02-18 | $17.13 | $17.14 | $17.03 | $17.07 | $17.07 | 125,145 |
| 2021-02-17 | $16.96 | $17.12 | $16.89 | $17.10 | $17.10 | 164,714 |
| 2021-02-16 | $16.77 | $17.07 | $16.77 | $17.07 | $17.07 | 322,560 |
| 2021-02-12 | $16.79 | $16.88 | $16.67 | $16.70 | $16.70 | 919,379 |
| 2021-02-11 | $16.65 | $16.88 | $16.63 | $16.77 | $16.77 | 448,567 |
| 2021-02-10 | $16.85 | $16.85 | $16.54 | $16.58 | $16.58 | 2,971,123 |
| 2021-02-09 | $17.36 | $17.50 | $16.83 | $17.10 | $17.10 | 644,250 |
| 2021-02-08 | $17.09 | $17.38 | $17.05 | $17.31 | $17.31 | 488,752 |
| 2021-02-05 | $17.00 | $17.05 | $16.90 | $16.96 | $16.96 | 133,393 |
| 2021-02-04 | $17.03 | $17.06 | $16.87 | $16.94 | $16.94 | 106,526 |
| 2021-02-03 | $16.76 | $16.99 | $16.62 | $16.95 | $16.95 | 239,817 |
| 2021-02-02 | $16.81 | $16.89 | $16.74 | $16.80 | $16.80 | 187,494 |
| 2021-02-01 | $16.95 | $16.96 | $16.72 | $16.96 | $16.96 | 390,068 |
| 2021-01-29 | $16.83 | $17.02 | $16.53 | $16.88 | $16.88 | 285,111 |
| 2021-01-28 | $16.82 | $17.06 | $16.51 | $16.57 | $16.57 | 173,909 |
| 2021-01-27 | $16.87 | $16.90 | $16.56 | $16.60 | $16.60 | 232,320 |
| 2021-01-26 | $16.41 | $16.72 | $16.41 | $16.64 | $16.64 | 225,865 |
| 2021-01-25 | $15.78 | $16.24 | $15.72 | $16.16 | $16.16 | 362,267 |
| 2021-01-22 | $16.40 | $16.43 | $15.80 | $15.85 | $15.85 | 469,010 |
| 2021-01-21 | $16.74 | $16.75 | $16.53 | $16.53 | $16.53 | 167,157 |
| 2021-01-20 | $16.43 | $16.63 | $16.36 | $16.48 | $16.48 | 428,195 |
| 2021-01-19 | $16.85 | $16.89 | $16.66 | $16.69 | $16.69 | 274,728 |
| 2021-01-15 | $16.94 | $16.95 | $16.81 | $16.90 | $16.90 | 198,370 |
| 2021-01-14 | $16.67 | $17.00 | $16.65 | $16.95 | $16.95 | 275,648 |
| 2021-01-13 | $17.00 | $17.01 | $16.64 | $16.67 | $16.67 | 451,160 |
| 2021-01-12 | $15.85 | $16.82 | $15.78 | $16.79 | $16.79 | 1,121,468 |
| 2021-01-11 | $15.93 | $15.93 | $15.78 | $15.80 | $15.80 | 237,623 |
| 2021-01-08 | $15.98 | $15.98 | $15.83 | $15.93 | $15.93 | 291,617 |
| 2021-01-07 | $15.74 | $15.90 | $15.66 | $15.90 | $15.90 | 223,236 |
| 2021-01-06 | $15.92 | $15.94 | $15.78 | $15.91 | $15.91 | 145,400 |
| 2021-01-05 | $15.70 | $15.88 | $15.67 | $15.83 | $15.83 | 218,713 |
| 2021-01-04 | $15.77 | $15.79 | $15.46 | $15.59 | $15.59 | 370,050 |
| 2020-12-31 | $15.45 | $15.60 | $15.36 | $15.58 | $15.58 | 326,357 |
| 2020-12-30 | $15.10 | $15.35 | $15.08 | $15.30 | $15.30 | 269,688 |
| 2020-12-29 | $14.82 | $15.15 | $14.82 | $15.13 | $15.13 | 236,271 |
| 2020-12-28 | $14.80 | $14.90 | $14.71 | $14.89 | $14.89 | 209,847 |
| 2020-12-24 | $14.71 | $14.76 | $14.69 | $14.76 | $14.76 | 64,622 |
| 2020-12-23 | $14.60 | $14.74 | $14.60 | $14.67 | $14.67 | 146,677 |
| 2020-12-22 | $14.53 | $14.58 | $14.46 | $14.55 | $14.55 | 149,776 |
| 2020-12-21 | $14.39 | $14.53 | $14.37 | $14.51 | $14.51 | 181,940 |
| 2020-12-18 | $14.30 | $14.47 | $14.29 | $14.43 | $14.43 | 285,284 |
| 2020-12-17 | $14.14 | $14.31 | $14.14 | $14.28 | $14.28 | 215,361 |
| 2020-12-16 | $14.20 | $14.22 | $14.15 | $14.15 | $14.15 | 287,044 |
| 2020-12-15 | $14.07 | $14.14 | $14.03 | $14.11 | $14.11 | 111,770 |
| 2020-12-14 | $14.12 | $14.15 | $14.04 | $14.10 | $14.10 | 90,819 |
| 2020-12-11 | $14.00 | $14.13 | $13.96 | $14.12 | $14.12 | 204,322 |
| 2020-12-10 | $14.12 | $14.19 | $14.01 | $14.03 | $14.03 | 205,968 |
| 2020-12-09 | $14.02 | $14.11 | $14.00 | $14.08 | $14.08 | 148,914 |
| 2020-12-08 | $14.00 | $14.05 | $13.94 | $13.97 | $13.97 | 131,148 |
| 2020-12-07 | $13.97 | $14.14 | $13.86 | $14.05 | $14.05 | 196,374 |
| 2020-12-04 | $14.11 | $14.11 | $13.96 | $14.00 | $14.00 | 196,021 |
| 2020-12-03 | $14.18 | $14.18 | $14.05 | $14.13 | $14.13 | 503,101 |
| 2020-12-02 | $13.94 | $14.10 | $13.86 | $14.07 | $14.07 | 1,254,916 |
| 2020-12-01 | $14.19 | $14.20 | $13.97 | $13.97 | $13.97 | 248,839 |
| 2020-11-30 | $14.34 | $14.34 | $14.09 | $14.15 | $14.15 | 185,425 |
| 2020-11-27 | $14.17 | $14.39 | $14.16 | $14.39 | $14.39 | 92,498 |
| 2020-11-25 | $14.32 | $14.32 | $14.18 | $14.18 | $14.18 | 191,942 |
| 2020-11-24 | $14.21 | $14.33 | $14.13 | $14.31 | $14.31 | 333,102 |
| 2020-11-23 | $14.32 | $14.36 | $14.25 | $14.31 | $14.31 | 157,893 |
| 2020-11-20 | $14.26 | $14.29 | $14.16 | $14.16 | $14.16 | 92,617 |
| 2020-11-19 | $14.11 | $14.22 | $14.07 | $14.14 | $14.14 | 235,295 |
| 2020-11-18 | $14.16 | $14.30 | $14.16 | $14.22 | $14.22 | 134,444 |
| 2020-11-17 | $14.16 | $14.18 | $14.08 | $14.10 | $14.10 | 151,786 |
| 2020-11-16 | $14.00 | $14.10 | $13.95 | $14.09 | $14.09 | 136,672 |
| 2020-11-13 | $13.88 | $14.04 | $13.88 | $13.96 | $13.96 | 205,102 |
| 2020-11-12 | $14.08 | $14.11 | $13.85 | $13.90 | $13.90 | 309,201 |
| 2020-11-11 | $14.28 | $14.30 | $14.08 | $14.13 | $14.13 | 185,602 |
| 2020-11-10 | $13.84 | $14.28 | $13.82 | $14.19 | $14.19 | 360,949 |
| 2020-11-09 | $13.72 | $13.80 | $13.70 | $13.72 | $13.72 | 137,686 |
| 2020-11-06 | $13.73 | $13.79 | $13.68 | $13.68 | $13.68 | 106,492 |
| 2020-11-05 | $13.83 | $13.91 | $13.71 | $13.73 | $13.73 | 228,981 |
| 2020-11-04 | $13.55 | $13.65 | $13.43 | $13.61 | $13.61 | 406,781 |
| 2020-11-03 | $13.39 | $13.48 | $13.39 | $13.45 | $13.45 | 101,684 |
| 2020-11-02 | $13.22 | $13.34 | $13.22 | $13.31 | $13.31 | 160,236 |
| 2020-10-30 | $13.33 | $13.40 | $13.28 | $13.33 | $13.33 | 152,384 |
| 2020-10-29 | $13.23 | $13.36 | $13.20 | $13.24 | $13.24 | 297,745 |
| 2020-10-28 | $13.40 | $13.48 | $13.30 | $13.31 | $13.31 | 403,996 |
| 2020-10-27 | $13.78 | $13.86 | $13.67 | $13.68 | $13.68 | 117,791 |
| 2020-10-26 | $13.75 | $13.79 | $13.65 | $13.73 | $13.73 | 168,755 |
| 2020-10-23 | $13.79 | $13.85 | $13.78 | $13.82 | $13.82 | 204,643 |
| 2020-10-22 | $13.80 | $13.89 | $13.74 | $13.80 | $13.80 | 138,283 |
| 2020-10-21 | $13.80 | $13.88 | $13.76 | $13.82 | $13.82 | 170,900 |
| 2020-10-20 | $13.68 | $13.77 | $13.66 | $13.73 | $13.73 | 171,481 |
| 2020-10-19 | $13.60 | $13.68 | $13.60 | $13.66 | $13.66 | 297,503 |
| 2020-10-16 | $13.65 | $13.66 | $13.55 | $13.57 | $13.57 | 167,020 |
| 2020-10-15 | $13.36 | $13.60 | $13.36 | $13.55 | $13.55 | 166,568 |
| 2020-10-14 | $13.35 | $13.46 | $13.34 | $13.43 | $13.43 | 337,154 |
| 2020-10-13 | $13.29 | $13.42 | $13.29 | $13.38 | $13.38 | 341,720 |
| 2020-10-12 | $13.49 | $13.50 | $13.29 | $13.30 | $13.30 | 594,311 |
| 2020-10-09 | $13.37 | $13.55 | $13.32 | $13.50 | $13.50 | 244,131 |
| 2020-10-08 | $13.48 | $13.50 | $13.28 | $13.31 | $13.31 | 210,260 |
| 2020-10-07 | $13.40 | $13.48 | $13.36 | $13.38 | $13.38 | 167,068 |
| 2020-10-06 | $13.26 | $13.42 | $13.25 | $13.29 | $13.29 | 307,017 |
| 2020-10-05 | $13.20 | $13.23 | $13.11 | $13.19 | $13.19 | 148,492 |
| 2020-10-02 | $13.14 | $13.25 | $13.11 | $13.13 | $13.13 | 122,574 |
| 2020-10-01 | $13.25 | $13.30 | $13.20 | $13.24 | $13.24 | 142,971 |
| 2020-09-30 | $12.72 | $13.28 | $12.69 | $13.11 | $13.11 | 1,181,927 |
| 2020-09-29 | $12.72 | $12.74 | $12.65 | $12.72 | $12.72 | 161,365 |
| 2020-09-28 | $12.69 | $12.85 | $12.59 | $12.77 | $12.77 | 309,560 |
| 2020-09-25 | $12.76 | $12.81 | $12.70 | $12.75 | $12.75 | 168,171 |
| 2020-09-24 | $12.75 | $12.79 | $12.69 | $12.72 | $12.72 | 462,254 |
| 2020-09-23 | $12.86 | $12.89 | $12.81 | $12.87 | $12.87 | 991,534 |
| 2020-09-22 | $12.92 | $13.02 | $12.87 | $12.89 | $12.89 | 239,214 |
| 2020-09-21 | $13.13 | $13.13 | $12.88 | $12.95 | $12.95 | 560,637 |
| 2020-09-18 | $13.09 | $13.19 | $13.04 | $13.19 | $13.19 | 499,567 |
| 2020-09-17 | $12.88 | $13.09 | $12.88 | $13.03 | $13.03 | 516,332 |
| 2020-09-16 | $12.85 | $12.98 | $12.85 | $12.95 | $12.95 | 146,578 |
| 2020-09-15 | $12.91 | $12.91 | $12.80 | $12.87 | $12.87 | 408,738 |
| 2020-09-14 | $12.97 | $12.97 | $12.88 | $12.95 | $12.95 | 416,650 |
| 2020-09-11 | $12.91 | $12.99 | $12.79 | $12.99 | $12.99 | 466,488 |
| 2020-09-10 | $12.75 | $12.87 | $12.74 | $12.84 | $12.84 | 236,685 |
| 2020-09-09 | $12.73 | $12.74 | $12.66 | $12.72 | $12.72 | 167,505 |
| 2020-09-08 | $12.63 | $12.77 | $12.60 | $12.76 | $12.76 | 362,031 |
| 2020-09-04 | $12.66 | $12.66 | $12.55 | $12.66 | $12.66 | 223,863 |
| 2020-09-03 | $12.61 | $12.66 | $12.51 | $12.54 | $12.54 | 305,744 |
| 2020-09-02 | $12.64 | $12.66 | $12.52 | $12.66 | $12.66 | 135,214 |
| 2020-09-01 | $12.52 | $12.65 | $12.52 | $12.63 | $12.63 | 282,078 |
| 2020-08-31 | $12.74 | $12.76 | $12.55 | $12.62 | $12.62 | 621,717 |
| 2020-08-28 | $12.67 | $12.71 | $12.56 | $12.70 | $12.70 | 355,858 |
| 2020-08-27 | $12.65 | $12.68 | $12.60 | $12.67 | $12.67 | 306,755 |
| 2020-08-26 | $12.56 | $12.58 | $12.48 | $12.58 | $12.58 | 445,776 |
| 2020-08-25 | $12.47 | $12.59 | $12.43 | $12.58 | $12.58 | 629,359 |
| 2020-08-24 | $12.20 | $12.29 | $12.20 | $12.29 | $12.29 | 407,938 |
| 2020-08-21 | $12.13 | $12.19 | $12.12 | $12.15 | $12.15 | 390,864 |
| 2020-08-20 | $12.13 | $12.15 | $12.02 | $12.15 | $12.15 | 189,646 |
| 2020-08-19 | $12.18 | $12.22 | $12.12 | $12.15 | $12.15 | 257,934 |
| 2020-08-18 | $12.30 | $12.32 | $12.18 | $12.23 | $12.23 | 642,153 |
| 2020-08-17 | $12.21 | $12.32 | $12.20 | $12.32 | $12.32 | 729,311 |
| 2020-08-14 | $12.06 | $12.13 | $12.05 | $12.09 | $12.09 | 454,933 |
| 2020-08-13 | $11.88 | $12.14 | $11.88 | $12.11 | $12.11 | 861,809 |
| 2020-08-12 | $11.64 | $11.75 | $11.54 | $11.72 | $11.72 | 633,981 |
| 2020-08-11 | $11.66 | $11.74 | $11.58 | $11.67 | $11.67 | 910,299 |
| 2020-08-10 | $11.60 | $11.66 | $11.55 | $11.66 | $11.66 | 442,795 |
| 2020-08-07 | $11.66 | $11.66 | $11.53 | $11.59 | $11.59 | 197,252 |
| 2020-08-06 | $11.70 | $11.70 | $11.58 | $11.64 | $11.64 | 211,937 |
| 2020-08-05 | $11.60 | $11.66 | $11.54 | $11.64 | $11.64 | 202,217 |
| 2020-08-04 | $11.68 | $11.69 | $11.52 | $11.54 | $11.54 | 403,160 |
| 2020-08-03 | $11.74 | $11.79 | $11.69 | $11.77 | $11.77 | 264,669 |
| 2020-07-31 | $11.79 | $11.79 | $11.68 | $11.72 | $11.72 | 170,132 |
| 2020-07-30 | $11.70 | $11.82 | $11.70 | $11.73 | $11.73 | 165,672 |
| 2020-07-29 | $11.76 | $11.79 | $11.69 | $11.70 | $11.70 | 357,218 |
| 2020-07-28 | $11.79 | $11.82 | $11.75 | $11.77 | $11.77 | 398,877 |
| 2020-07-27 | $11.96 | $12.00 | $11.87 | $11.92 | $11.92 | 868,375 |
| 2020-07-24 | $11.96 | $12.03 | $11.92 | $11.98 | $11.98 | 101,289 |
| 2020-07-23 | $11.94 | $12.00 | $11.87 | $11.99 | $11.99 | 114,376 |
| 2020-07-22 | $11.89 | $11.97 | $11.84 | $11.95 | $11.95 | 101,155 |
| 2020-07-21 | $11.90 | $11.95 | $11.80 | $11.83 | $11.83 | 293,889 |
| 2020-07-20 | $12.05 | $12.05 | $11.88 | $11.98 | $11.98 | 166,911 |
| 2020-07-17 | $12.06 | $12.10 | $12.05 | $12.09 | $12.09 | 200,800 |
| 2020-07-16 | $11.93 | $12.09 | $11.93 | $12.01 | $12.01 | 469,400 |
| 2020-07-15 | $11.92 | $11.99 | $11.82 | $11.91 | $11.91 | 1,117,700 |
| 2020-07-14 | $12.06 | $12.07 | $11.91 | $11.94 | $11.94 | 271,600 |
| 2020-07-13 | $12.11 | $12.11 | $11.96 | $11.97 | $11.97 | 2,168,900 |
| 2020-07-10 | $12.64 | $12.65 | $12.20 | $12.27 | $12.27 | 617,600 |
| 2020-07-09 | $12.74 | $12.78 | $12.62 | $12.66 | $12.66 | 143,600 |
| 2020-07-08 | $12.39 | $12.55 | $12.37 | $12.53 | $12.53 | 87,500 |
| 2020-07-07 | $12.43 | $12.54 | $12.41 | $12.47 | $12.47 | 142,900 |
| 2020-07-06 | $12.62 | $12.65 | $12.51 | $12.58 | $12.58 | 184,200 |
| 2020-07-02 | $12.59 | $12.65 | $12.44 | $12.48 | $12.48 | 223,500 |
| 2020-07-01 | $12.62 | $12.75 | $12.56 | $12.67 | $12.67 | 424,900 |
| 2020-06-30 | $12.07 | $12.46 | $11.93 | $12.40 | $12.40 | 1,150,000 |
| 2020-06-29 | $11.80 | $11.98 | $11.76 | $11.96 | $11.96 | 1,012,100 |
| 2020-06-26 | $11.82 | $11.86 | $11.61 | $11.67 | $11.67 | 321,690 |
| 2020-06-25 | $11.85 | $11.87 | $11.66 | $11.79 | $11.79 | 771,602 |
| 2020-06-24 | $12.10 | $12.15 | $11.94 | $11.97 | $11.97 | 318,333 |
| 2020-06-23 | $12.15 | $12.15 | $12.05 | $12.06 | $12.06 | 670,576 |
| 2020-06-22 | $12.28 | $12.28 | $12.20 | $12.22 | $12.22 | 1,738,326 |
| 2020-06-19 | $12.36 | $12.40 | $12.28 | $12.36 | $12.36 | 440,087 |
| 2020-06-18 | $12.28 | $12.32 | $12.20 | $12.27 | $12.27 | 37,118 |
| 2020-06-17 | $12.21 | $12.29 | $12.14 | $12.26 | $12.26 | 24,405 |
| 2020-06-16 | $12.30 | $12.40 | $12.20 | $12.21 | $12.21 | 60,648 |
| 2020-06-15 | $12.21 | $12.23 | $12.12 | $12.23 | $12.23 | 65,885 |
| 2020-06-12 | $12.31 | $12.39 | $12.25 | $12.29 | $12.29 | 89,690 |
| 2020-06-11 | $12.19 | $12.34 | $12.16 | $12.32 | $12.32 | 78,622 |
| 2020-06-10 | $12.27 | $12.29 | $12.18 | $12.24 | $12.24 | 51,435 |
| 2020-06-09 | $12.37 | $12.37 | $12.25 | $12.31 | $12.31 | 73,277 |
| 2020-06-08 | $12.44 | $12.45 | $12.33 | $12.42 | $12.42 | 129,886 |
| 2020-06-05 | $12.30 | $12.40 | $12.22 | $12.37 | $12.37 | 91,050 |
| 2020-06-04 | $12.15 | $12.28 | $12.12 | $12.28 | $12.28 | 120,582 |
| 2020-06-03 | $12.09 | $12.13 | $12.02 | $12.06 | $12.06 | 37,169 |
| 2020-06-02 | $12.04 | $12.09 | $12.01 | $12.08 | $12.08 | 25,105 |
| 2020-06-01 | $11.96 | $12.11 | $11.96 | $12.04 | $12.04 | 63,326 |
| 2020-05-29 | $12.20 | $12.20 | $12.06 | $12.18 | $12.18 | 94,151 |
| 2020-05-28 | $11.98 | $12.25 | $11.92 | $12.21 | $12.21 | 119,947 |
| 2020-05-27 | $12.02 | $12.05 | $11.96 | $12.00 | $12.00 | 82,005 |
| 2020-05-26 | $11.94 | $12.07 | $11.94 | $12.01 | $12.01 | 81,035 |
| 2020-05-22 | $11.86 | $11.97 | $11.85 | $11.89 | $11.89 | 25,214 |
| 2020-05-21 | $11.95 | $11.99 | $11.88 | $11.91 | $11.91 | 41,561 |
| 2020-05-20 | $11.99 | $12.04 | $11.87 | $11.98 | $11.98 | 43,423 |
| 2020-05-19 | $12.00 | $12.05 | $11.97 | $11.97 | $11.97 | 54,161 |
| 2020-05-18 | $12.00 | $12.00 | $11.89 | $11.91 | $11.91 | 25,865 |
| 2020-05-15 | $11.85 | $11.97 | $11.85 | $11.93 | $11.93 | 31,934 |
| 2020-05-14 | $11.83 | $11.92 | $11.83 | $11.86 | $11.86 | 60,207 |
| 2020-05-13 | $12.00 | $12.00 | $11.88 | $11.91 | $11.91 | 36,470 |
| 2020-05-12 | $11.91 | $12.11 | $11.81 | $12.02 | $12.02 | 80,587 |
| 2020-05-11 | $12.06 | $12.14 | $11.91 | $11.96 | $11.96 | 77,235 |
| 2020-05-08 | $11.95 | $12.11 | $11.95 | $12.06 | $12.06 | 56,449 |
| 2020-05-07 | $11.91 | $12.05 | $11.87 | $11.98 | $11.98 | 75,186 |
| 2020-05-06 | $11.92 | $11.96 | $11.80 | $11.81 | $11.81 | 15,088 |
| 2020-05-05 | $11.90 | $11.94 | $11.80 | $11.93 | $11.93 | 44,611 |
| 2020-05-04 | $11.95 | $11.95 | $11.52 | $11.90 | $11.90 | 41,331 |
| 2020-05-01 | $12.00 | $12.09 | $11.91 | $11.96 | $11.96 | 52,297 |
| 2020-04-30 | $11.68 | $12.10 | $11.66 | $12.02 | $12.02 | 64,691 |
| 2020-04-29 | $11.72 | $11.91 | $11.68 | $11.90 | $11.90 | 162,881 |
| 2020-04-28 | $11.70 | $11.89 | $11.70 | $11.72 | $11.72 | 38,875 |
| 2020-04-27 | $11.87 | $11.89 | $11.74 | $11.75 | $11.75 | 96,668 |
| 2020-04-24 | $12.15 | $12.15 | $11.97 | $12.06 | $12.06 | 52,739 |
| 2020-04-23 | $12.26 | $12.40 | $12.07 | $12.15 | $12.15 | 55,698 |
| 2020-04-22 | $11.85 | $12.17 | $11.85 | $12.07 | $12.07 | 75,320 |
| 2020-04-21 | $12.00 | $12.00 | $11.56 | $11.85 | $11.85 | 258,038 |
| 2020-04-20 | $12.29 | $12.34 | $12.01 | $12.02 | $12.02 | 94,667 |
| 2020-04-17 | $12.21 | $12.42 | $12.21 | $12.41 | $12.41 | 86,632 |
| 2020-04-16 | $12.34 | $12.34 | $12.10 | $12.17 | $12.17 | 123,228 |
| 2020-04-15 | $12.53 | $12.58 | $12.25 | $12.25 | $12.25 | 64,081 |
| 2020-04-14 | $12.70 | $12.70 | $12.40 | $12.42 | $12.42 | 67,776 |
| 2020-04-13 | $12.66 | $12.76 | $12.48 | $12.71 | $12.71 | 86,588 |
| 2020-04-09 | $12.61 | $12.74 | $12.60 | $12.66 | $12.66 | 64,895 |
| 2020-04-08 | $12.70 | $12.73 | $12.62 | $12.66 | $12.66 | 52,013 |
| 2020-04-07 | $12.60 | $12.89 | $12.60 | $12.73 | $12.73 | 97,443 |
| 2020-04-06 | $12.72 | $12.72 | $12.50 | $12.55 | $12.55 | 101,260 |
| 2020-04-03 | $12.75 | $12.76 | $12.59 | $12.71 | $12.71 | 173,704 |
| 2020-04-02 | $12.76 | $12.80 | $12.57 | $12.69 | $12.69 | 38,261 |
| 2020-04-01 | $12.86 | $12.86 | $12.59 | $12.64 | $12.64 | 72,782 |
| 2020-03-31 | $13.12 | $13.12 | $12.76 | $12.96 | $12.96 | 63,596 |
| 2020-03-30 | $13.17 | $13.17 | $12.97 | $13.01 | $13.01 | 41,165 |
| 2020-03-27 | $13.22 | $13.27 | $13.07 | $13.16 | $13.16 | 61,561 |
| 2020-03-26 | $13.11 | $13.30 | $13.10 | $13.30 | $13.30 | 39,966 |
| 2020-03-25 | $13.06 | $13.31 | $13.00 | $13.25 | $13.25 | 50,904 |
| 2020-03-24 | $13.15 | $13.25 | $12.95 | $13.15 | $13.15 | 48,285 |
| 2020-03-23 | $13.10 | $13.13 | $12.76 | $13.13 | $13.13 | 44,047 |
| 2020-03-20 | $13.31 | $13.32 | $13.00 | $13.00 | $13.00 | 62,227 |
| 2020-03-19 | $12.99 | $13.43 | $12.98 | $13.15 | $13.15 | 133,514 |
| 2020-03-18 | $12.89 | $13.04 | $12.55 | $12.99 | $12.99 | 144,426 |
| 2020-03-17 | $13.31 | $13.37 | $13.01 | $13.03 | $13.03 | 73,493 |
| 2020-03-16 | $13.49 | $13.49 | $13.09 | $13.33 | $13.33 | 62,826 |
| 2020-03-13 | $13.72 | $13.82 | $13.60 | $13.76 | $13.76 | 88,158 |
| 2020-03-12 | $13.66 | $13.77 | $13.23 | $13.54 | $13.54 | 85,100 |
| 2020-03-11 | $13.91 | $13.98 | $13.80 | $13.85 | $13.85 | 50,344 |
| 2020-03-10 | $13.94 | $14.06 | $13.94 | $14.00 | $14.00 | 112,817 |
| 2020-03-09 | $13.77 | $13.88 | $13.65 | $13.85 | $13.85 | 94,000 |
| 2020-03-06 | $14.10 | $14.18 | $13.99 | $14.02 | $14.02 | 23,169 |
| 2020-03-05 | $14.15 | $14.19 | $14.11 | $14.16 | $14.16 | 22,252 |
| 2020-03-04 | $14.14 | $14.30 | $14.13 | $14.26 | $14.26 | 19,854 |
| 2020-03-03 | $14.10 | $14.27 | $14.10 | $14.15 | $14.15 | 45,776 |
| 2020-03-02 | $13.79 | $14.01 | $13.79 | $14.01 | $14.01 | 36,408 |
| 2020-02-28 | $13.75 | $13.81 | $13.70 | $13.76 | $13.76 | 68,096 |
| 2020-02-27 | $13.91 | $13.91 | $13.75 | $13.76 | $13.76 | 66,051 |
| 2020-02-26 | $14.03 | $14.12 | $13.97 | $14.00 | $14.00 | 36,800 |
| 2020-02-25 | $14.06 | $14.08 | $14.01 | $14.04 | $14.04 | 42,773 |
| 2020-02-24 | $14.06 | $14.08 | $13.95 | $14.05 | $14.05 | 87,542 |
| 2020-02-21 | $14.29 | $14.33 | $14.19 | $14.20 | $14.20 | 72,093 |
| 2020-02-20 | $14.32 | $14.35 | $14.27 | $14.30 | $14.30 | 130,484 |
| 2020-02-19 | $14.44 | $14.44 | $14.32 | $14.38 | $14.38 | 91,593 |
| 2020-02-18 | $14.33 | $14.45 | $14.33 | $14.45 | $14.45 | 97,892 |
| 2020-02-14 | $14.34 | $14.41 | $14.26 | $14.26 | $14.26 | 48,198 |
| 2020-02-13 | $14.38 | $14.39 | $14.35 | $14.36 | $14.36 | 28,519 |
| 2020-02-12 | $14.38 | $14.46 | $14.31 | $14.43 | $14.43 | 35,216 |
| 2020-02-11 | $14.38 | $14.42 | $14.32 | $14.35 | $14.35 | 23,681 |
| 2020-02-10 | $14.39 | $14.45 | $14.36 | $14.42 | $14.42 | 23,841 |
| 2020-02-07 | $14.39 | $14.51 | $14.37 | $14.47 | $14.47 | 24,862 |
| 2020-02-06 | $14.42 | $14.42 | $14.29 | $14.35 | $14.35 | 27,377 |
| 2020-02-05 | $14.50 | $14.50 | $14.40 | $14.43 | $14.43 | 12,506 |
| 2020-02-04 | $14.46 | $14.51 | $14.45 | $14.46 | $14.46 | 20,002 |
| 2020-02-03 | $14.34 | $14.38 | $14.16 | $14.35 | $14.35 | 26,165 |
| 2020-01-31 | $14.36 | $14.46 | $14.35 | $14.42 | $14.42 | 45,571 |
| 2020-01-30 | $14.43 | $14.47 | $14.36 | $14.39 | $14.39 | 26,576 |
| 2020-01-29 | $14.58 | $14.62 | $14.54 | $14.57 | $14.57 | 80,627 |
| 2020-01-28 | $14.50 | $14.65 | $14.49 | $14.59 | $14.59 | 29,525 |
| 2020-01-27 | $14.48 | $14.52 | $14.41 | $14.49 | $14.49 | 45,467 |
| 2020-01-24 | $14.78 | $14.80 | $14.65 | $14.65 | $14.65 | 30,375 |
| 2020-01-23 | $14.71 | $14.88 | $14.71 | $14.87 | $14.87 | 58,194 |
| 2020-01-22 | $14.79 | $14.85 | $14.72 | $14.77 | $14.77 | 30,998 |
| 2020-01-21 | $14.76 | $14.78 | $14.67 | $14.77 | $14.77 | 49,459 |
| 2020-01-17 | $14.44 | $14.83 | $14.44 | $14.82 | $14.82 | 74,916 |
| 2020-01-16 | $14.64 | $14.65 | $14.40 | $14.44 | $14.44 | 104,362 |
| 2020-01-15 | $14.89 | $14.90 | $14.77 | $14.80 | $14.80 | 56,148 |
| 2020-01-14 | $14.87 | $14.90 | $14.83 | $14.86 | $14.86 | 113,879 |
| 2020-01-13 | $14.79 | $14.88 | $14.79 | $14.85 | $14.85 | 47,888 |
| 2020-01-10 | $14.64 | $14.79 | $14.45 | $14.78 | $14.78 | 102,074 |
| 2020-01-09 | $14.72 | $14.75 | $14.62 | $14.67 | $14.67 | 37,690 |
| 2020-01-08 | $14.62 | $14.71 | $14.61 | $14.71 | $14.71 | 30,085 |
| 2020-01-07 | $14.65 | $14.68 | $14.64 | $14.67 | $14.67 | 27,503 |
| 2020-01-06 | $14.72 | $14.74 | $14.62 | $14.68 | $14.68 | 57,501 |
| 2020-01-03 | $14.84 | $14.85 | $14.70 | $14.73 | $14.73 | 54,424 |
| 2020-01-02 | $14.80 | $14.93 | $14.80 | $14.90 | $14.90 | 61,599 |
| 2019-12-31 | $14.87 | $14.87 | $14.76 | $14.80 | $14.80 | 77,455 |
| 2019-12-30 | $14.85 | $14.92 | $14.77 | $14.82 | $14.82 | 116,741 |
| 2019-12-27 | $14.85 | $14.90 | $14.82 | $14.88 | $14.88 | 50,464 |
| 2019-12-26 | $14.80 | $14.84 | $14.78 | $14.84 | $14.84 | 28,417 |
| 2019-12-24 | $14.83 | $14.83 | $14.78 | $14.81 | $14.81 | 14,676 |
| 2019-12-23 | $14.78 | $14.86 | $14.78 | $14.82 | $14.82 | 45,831 |
| 2019-12-20 | $14.76 | $14.83 | $14.75 | $14.82 | $14.82 | 67,900 |
| 2019-12-19 | $14.75 | $14.81 | $14.72 | $14.75 | $14.75 | 22,628 |
| 2019-12-18 | $14.80 | $14.84 | $14.74 | $14.75 | $14.75 | 41,350 |
| 2019-12-17 | $14.76 | $14.86 | $14.76 | $14.85 | $14.85 | 55,848 |
| 2019-12-16 | $14.71 | $14.84 | $14.70 | $14.78 | $14.78 | 113,185 |
| 2019-12-13 | $14.59 | $14.67 | $14.46 | $14.59 | $14.59 | 110,095 |
| 2019-12-12 | $14.30 | $14.56 | $14.30 | $14.46 | $14.46 | 126,903 |
| 2019-12-11 | $14.40 | $14.40 | $14.22 | $14.24 | $14.24 | 82,982 |
| 2019-12-10 | $14.33 | $14.45 | $14.33 | $14.38 | $14.38 | 45,730 |
| 2019-12-09 | $14.39 | $14.42 | $14.35 | $14.36 | $14.36 | 26,875 |
| 2019-12-06 | $14.43 | $14.44 | $14.34 | $14.39 | $14.39 | 59,030 |
| 2019-12-05 | $14.40 | $14.47 | $14.37 | $14.37 | $14.37 | 63,168 |
| 2019-12-04 | $14.55 | $14.60 | $14.43 | $14.45 | $14.45 | 38,094 |
| 2019-12-03 | $14.54 | $14.61 | $14.49 | $14.53 | $14.53 | 36,078 |
| 2019-12-02 | $14.47 | $14.60 | $14.47 | $14.55 | $14.55 | 45,841 |
| 2019-11-29 | $14.33 | $14.56 | $14.33 | $14.52 | $14.52 | 31,616 |
| 2019-11-27 | $14.46 | $14.47 | $14.30 | $14.33 | $14.33 | 79,391 |
| 2019-11-26 | $14.49 | $14.56 | $14.45 | $14.45 | $14.45 | 56,733 |
| 2019-11-25 | $14.53 | $14.61 | $14.50 | $14.55 | $14.55 | 37,041 |
| 2019-11-22 | $14.46 | $14.52 | $14.45 | $14.45 | $14.45 | 63,516 |
| 2019-11-21 | $14.52 | $14.53 | $14.48 | $14.50 | $14.50 | 36,026 |
| 2019-11-20 | $14.54 | $14.54 | $14.44 | $14.45 | $14.45 | 27,397 |
| 2019-11-19 | $14.45 | $14.62 | $14.45 | $14.59 | $14.59 | 30,334 |
| 2019-11-18 | $14.57 | $14.57 | $14.44 | $14.44 | $14.44 | 52,331 |
| 2019-11-15 | $14.71 | $14.71 | $14.54 | $14.57 | $14.57 | 110,689 |
| 2019-11-14 | $14.70 | $14.75 | $14.69 | $14.71 | $14.71 | 36,708 |
| 2019-11-13 | $14.73 | $14.75 | $14.66 | $14.66 | $14.66 | 54,084 |
| 2019-11-12 | $14.65 | $14.78 | $14.65 | $14.77 | $14.77 | 26,730 |
| 2019-11-11 | $14.75 | $14.76 | $14.61 | $14.66 | $14.66 | 34,182 |
| 2019-11-08 | $14.67 | $14.92 | $14.62 | $14.75 | $14.75 | 59,777 |
| 2019-11-07 | $14.84 | $14.84 | $14.66 | $14.68 | $14.68 | 65,744 |
| 2019-11-06 | $14.98 | $14.98 | $14.80 | $14.84 | $14.84 | 47,971 |
| 2019-11-05 | $14.97 | $15.00 | $14.92 | $14.95 | $14.95 | 66,301 |
| 2019-11-04 | $15.05 | $15.08 | $14.99 | $14.99 | $14.99 | 68,070 |
| 2019-11-01 | $15.09 | $15.21 | $15.04 | $15.10 | $15.10 | 42,753 |
| 2019-10-31 | $15.10 | $15.16 | $15.03 | $15.15 | $15.15 | 80,005 |
| 2019-10-30 | $15.08 | $15.19 | $15.08 | $15.16 | $15.16 | 52,787 |
| 2019-10-29 | $15.03 | $15.14 | $14.98 | $15.07 | $15.07 | 31,157 |
| 2019-10-28 | $15.11 | $15.14 | $15.03 | $15.03 | $15.03 | 119,312 |
| 2019-10-25 | $15.17 | $15.25 | $15.12 | $15.18 | $15.18 | 26,074 |
| 2019-10-24 | $15.12 | $15.27 | $15.12 | $15.17 | $15.17 | 39,638 |
| 2019-10-23 | $15.22 | $15.25 | $15.15 | $15.25 | $15.25 | 42,753 |
| 2019-10-22 | $15.35 | $15.35 | $15.18 | $15.24 | $15.24 | 33,646 |
| 2019-10-21 | $15.31 | $15.35 | $15.21 | $15.21 | $15.21 | 26,510 |
| 2019-10-18 | $15.32 | $15.37 | $15.29 | $15.30 | $15.30 | 35,365 |
| 2019-10-17 | $15.35 | $15.45 | $15.35 | $15.39 | $15.39 | 36,278 |
| 2019-10-16 | $15.32 | $15.33 | $15.21 | $15.30 | $15.30 | 31,792 |
| 2019-10-15 | $15.35 | $15.39 | $15.30 | $15.31 | $15.31 | 32,203 |
| 2019-10-14 | $15.40 | $15.45 | $15.35 | $15.38 | $15.38 | 51,162 |
| 2019-10-11 | $15.11 | $15.45 | $15.11 | $15.43 | $15.43 | 123,002 |
| 2019-10-10 | $15.37 | $15.37 | $14.94 | $14.96 | $14.96 | 212,389 |
| 2019-10-09 | $15.45 | $15.45 | $15.32 | $15.35 | $15.35 | 206,864 |
| 2019-10-08 | $15.13 | $15.41 | $15.12 | $15.38 | $15.38 | 101,521 |
| 2019-10-07 | $15.30 | $15.30 | $15.10 | $15.15 | $15.15 | 34,473 |
| 2019-10-04 | $15.21 | $15.21 | $15.07 | $15.10 | $15.10 | 31,446 |
| 2019-10-03 | $15.10 | $15.21 | $15.10 | $15.17 | $15.17 | 51,427 |
| 2019-10-02 | $15.27 | $15.29 | $15.11 | $15.14 | $15.14 | 56,448 |
| 2019-10-01 | $15.18 | $15.34 | $15.15 | $15.30 | $15.30 | 129,343 |
| 2019-09-30 | $14.76 | $15.21 | $14.76 | $15.18 | $15.18 | 152,721 |
| 2019-09-27 | $14.78 | $14.82 | $14.75 | $14.79 | $14.79 | 52,347 |
| 2019-09-26 | $14.83 | $14.83 | $14.71 | $14.79 | $14.79 | 42,741 |
| 2019-09-25 | $14.89 | $14.91 | $14.77 | $14.83 | $14.83 | 23,301 |
| 2019-09-24 | $14.72 | $14.90 | $14.72 | $14.86 | $14.86 | 67,974 |
| 2019-09-23 | $14.79 | $14.85 | $14.76 | $14.76 | $14.76 | 44,631 |
| 2019-09-20 | $14.79 | $14.87 | $14.72 | $14.73 | $14.73 | 40,530 |
| 2019-09-19 | $14.79 | $14.86 | $14.76 | $14.81 | $14.81 | 55,291 |
| 2019-09-18 | $14.67 | $14.83 | $14.67 | $14.79 | $14.79 | 30,446 |
| 2019-09-17 | $14.85 | $14.86 | $14.68 | $14.71 | $14.71 | 97,192 |
| 2019-09-16 | $14.86 | $15.00 | $14.82 | $14.99 | $14.99 | 106,648 |
| 2019-09-13 | $14.81 | $14.89 | $14.72 | $14.79 | $14.79 | 132,526 |
| 2019-09-12 | $14.55 | $14.78 | $14.30 | $14.77 | $14.77 | 306,578 |
| 2019-09-11 | $14.61 | $14.61 | $14.41 | $14.51 | $14.51 | 125,974 |
| 2019-09-10 | $14.40 | $14.61 | $14.40 | $14.61 | $14.61 | 73,909 |
| 2019-09-09 | $14.33 | $14.39 | $14.25 | $14.30 | $14.30 | 76,073 |
| 2019-09-06 | $14.46 | $14.46 | $14.28 | $14.32 | $14.32 | 94,371 |
| 2019-09-05 | $14.56 | $14.58 | $14.47 | $14.47 | $14.47 | 44,647 |
| 2019-09-04 | $14.51 | $14.53 | $14.38 | $14.43 | $14.43 | 136,486 |
| 2019-09-03 | $14.85 | $14.85 | $14.50 | $14.51 | $14.51 | 99,094 |
| 2019-08-30 | $14.90 | $14.92 | $14.75 | $14.75 | $14.75 | 60,003 |
| 2019-08-29 | $14.83 | $14.96 | $14.78 | $14.80 | $14.80 | 66,421 |
| 2019-08-28 | $14.65 | $14.84 | $14.60 | $14.80 | $14.80 | 66,570 |
| 2019-08-27 | $14.77 | $14.78 | $14.64 | $14.64 | $14.64 | 47,061 |
| 2019-08-26 | $14.91 | $14.91 | $14.70 | $14.75 | $14.75 | 49,424 |
| 2019-08-23 | $14.72 | $14.77 | $14.66 | $14.70 | $14.70 | 91,710 |
| 2019-08-22 | $14.89 | $14.94 | $14.77 | $14.81 | $14.81 | 59,989 |
| 2019-08-21 | $14.79 | $14.87 | $14.71 | $14.83 | $14.83 | 80,587 |
| 2019-08-20 | $15.10 | $15.10 | $14.76 | $14.80 | $14.80 | 105,487 |
| 2019-08-19 | $14.95 | $15.01 | $14.88 | $14.92 | $14.92 | 94,088 |
| 2019-08-16 | $14.81 | $15.11 | $14.81 | $15.10 | $15.10 | 115,299 |
| 2019-08-15 | $14.85 | $14.93 | $14.78 | $14.82 | $14.82 | 125,910 |
| 2019-08-14 | $15.10 | $15.13 | $14.80 | $14.82 | $14.82 | 198,711 |
| 2019-08-13 | $15.06 | $15.32 | $15.00 | $15.02 | $15.02 | 306,261 |
| 2019-08-12 | $16.01 | $16.01 | $15.14 | $15.25 | $15.25 | 452,933 |
| 2019-08-09 | $16.22 | $16.30 | $16.06 | $16.14 | $16.14 | 113,055 |
| 2019-08-08 | $16.05 | $16.16 | $16.04 | $16.14 | $16.14 | 151,261 |
| 2019-08-07 | $15.91 | $16.04 | $15.82 | $16.04 | $16.04 | 55,829 |
| 2019-08-06 | $16.01 | $16.01 | $15.88 | $15.91 | $15.91 | 40,148 |
| 2019-08-05 | $15.66 | $16.08 | $15.62 | $16.06 | $16.06 | 158,146 |
| 2019-08-02 | $15.74 | $15.90 | $15.74 | $15.88 | $15.88 | 70,652 |
| 2019-08-01 | $15.89 | $15.91 | $15.54 | $15.67 | $15.67 | 156,479 |
| 2019-07-31 | $16.13 | $16.13 | $15.85 | $15.86 | $15.86 | 216,806 |
| 2019-07-30 | $16.27 | $16.30 | $16.17 | $16.17 | $16.17 | 96,963 |
| 2019-07-29 | $16.40 | $16.43 | $16.35 | $16.38 | $16.38 | 63,763 |
| 2019-07-26 | $16.36 | $16.39 | $16.28 | $16.30 | $16.30 | 67,626 |
| 2019-07-25 | $16.52 | $16.52 | $16.38 | $16.40 | $16.40 | 29,280 |
| 2019-07-24 | $16.57 | $16.59 | $16.41 | $16.44 | $16.44 | 38,218 |
| 2019-07-23 | $16.38 | $16.52 | $16.28 | $16.48 | $16.48 | 146,382 |
| 2019-07-22 | $16.40 | $16.51 | $16.33 | $16.35 | $16.35 | 110,913 |
| 2019-07-19 | $16.46 | $16.66 | $16.46 | $16.64 | $16.64 | 105,860 |
| 2019-07-18 | $16.54 | $16.59 | $16.38 | $16.45 | $16.45 | 185,096 |
| 2019-07-17 | $16.83 | $16.90 | $16.70 | $16.72 | $16.72 | 83,671 |
| 2019-07-16 | $16.69 | $16.76 | $16.56 | $16.71 | $16.71 | 111,498 |
| 2019-07-15 | $17.20 | $17.20 | $16.87 | $16.87 | $16.87 | 142,148 |
| 2019-07-12 | $16.99 | $17.25 | $16.99 | $17.25 | $17.25 | 178,137 |
| 2019-07-11 | $16.60 | $16.93 | $16.40 | $16.90 | $16.90 | 126,629 |
| 2019-07-10 | $16.52 | $16.71 | $16.46 | $16.64 | $16.64 | 91,096 |
| 2019-07-09 | $16.57 | $16.60 | $16.47 | $16.55 | $16.55 | 56,122 |
| 2019-07-08 | $16.87 | $16.88 | $16.63 | $16.75 | $16.75 | 76,232 |
| 2019-07-05 | $16.76 | $16.83 | $16.58 | $16.77 | $16.77 | 138,128 |
| 2019-07-03 | $16.42 | $16.78 | $16.42 | $16.76 | $16.76 | 114,824 |
| 2019-07-02 | $16.11 | $16.32 | $16.11 | $16.32 | $16.32 | 122,419 |
| 2019-07-01 | $16.37 | $16.37 | $16.09 | $16.10 | $16.10 | 229,519 |
| 2019-06-28 | $16.95 | $17.40 | $16.15 | $16.44 | $16.44 | 492,960 |
| 2019-06-27 | $17.08 | $17.08 | $16.90 | $16.90 | $16.90 | 103,026 |
| 2019-06-26 | $17.06 | $17.11 | $16.97 | $17.00 | $17.00 | 140,795 |
| 2019-06-25 | $17.19 | $17.29 | $17.07 | $17.10 | $17.10 | 193,412 |
| 2019-06-24 | $17.08 | $17.14 | $17.03 | $17.12 | $17.12 | 204,855 |
| 2019-06-21 | $17.10 | $17.15 | $16.98 | $17.02 | $17.02 | 182,243 |
| 2019-06-20 | $16.98 | $17.18 | $16.93 | $17.17 | $17.17 | 143,348 |
| 2019-06-19 | $17.15 | $17.18 | $16.86 | $16.94 | $16.94 | 214,339 |
| 2019-06-18 | $17.24 | $17.40 | $17.15 | $17.21 | $17.21 | 249,636 |
| 2019-06-17 | $17.55 | $17.55 | $17.27 | $17.41 | $17.41 | 436,346 |
| 2019-06-14 | $17.12 | $17.32 | $17.11 | $17.25 | $17.25 | 323,355 |
| 2019-06-13 | $17.03 | $17.07 | $16.92 | $17.06 | $17.06 | 255,732 |
| 2019-06-12 | $16.85 | $16.96 | $16.77 | $16.80 | $16.80 | 241,931 |
| 2019-06-11 | $16.36 | $16.87 | $16.20 | $16.75 | $16.75 | 257,313 |
| 2019-06-10 | $16.28 | $16.49 | $16.21 | $16.47 | $16.47 | 193,206 |
| 2019-06-07 | $16.47 | $16.51 | $16.39 | $16.39 | $16.39 | 81,472 |
| 2019-06-06 | $16.20 | $16.61 | $16.13 | $16.56 | $16.56 | 122,702 |
| 2019-06-05 | $16.56 | $16.66 | $16.32 | $16.35 | $16.35 | 275,497 |
| 2019-06-04 | $16.80 | $16.92 | $16.61 | $16.75 | $16.75 | 279,986 |
| 2019-06-03 | $16.75 | $16.84 | $16.50 | $16.64 | $16.64 | 319,581 |
| 2019-05-31 | $16.71 | $16.92 | $16.69 | $16.71 | $16.71 | 310,517 |
| 2019-05-30 | $16.70 | $17.25 | $16.70 | $17.02 | $17.02 | 564,460 |
| 2019-05-29 | $16.99 | $17.00 | $16.42 | $16.58 | $16.58 | 743,032 |
| 2019-05-28 | $16.33 | $16.64 | $16.29 | $16.64 | $16.64 | 493,104 |
| 2019-05-24 | $15.95 | $16.13 | $15.94 | $16.13 | $16.13 | 189,322 |
| 2019-05-23 | $15.91 | $16.04 | $15.70 | $15.78 | $15.78 | 153,805 |
| 2019-05-22 | $15.79 | $15.94 | $15.79 | $15.91 | $15.91 | 124,774 |
| 2019-05-21 | $15.85 | $15.93 | $15.76 | $15.85 | $15.85 | 200,443 |
| 2019-05-20 | $15.65 | $15.70 | $15.59 | $15.63 | $15.63 | 139,131 |
| 2019-05-17 | $15.49 | $15.51 | $15.43 | $15.46 | $15.46 | 182,858 |
| 2019-05-16 | $15.34 | $15.45 | $15.31 | $15.44 | $15.44 | 95,290 |
| 2019-05-15 | $15.36 | $15.50 | $15.15 | $15.15 | $15.15 | 125,780 |
| 2019-05-14 | $15.09 | $15.24 | $15.09 | $15.19 | $15.19 | 82,895 |
| 2019-05-13 | $14.44 | $14.88 | $14.38 | $14.87 | $14.87 | 147,790 |
| 2019-05-10 | $14.66 | $14.78 | $14.45 | $14.67 | $14.67 | 121,578 |
| 2019-05-09 | $14.91 | $14.91 | $14.68 | $14.70 | $14.70 | 83,312 |
| 2019-05-08 | $15.27 | $15.27 | $15.03 | $15.06 | $15.06 | 22,482 |
| 2019-05-07 | $15.11 | $15.24 | $15.09 | $15.23 | $15.23 | 41,818 |
| 2019-05-06 | $14.88 | $15.14 | $14.87 | $15.10 | $15.10 | 82,907 |
| 2019-05-03 | $15.28 | $15.35 | $15.22 | $15.35 | $15.35 | 75,409 |
| 2019-05-02 | $15.29 | $15.37 | $15.22 | $15.33 | $15.33 | 68,829 |
| 2019-05-01 | $15.13 | $15.30 | $15.09 | $15.30 | $15.30 | 51,070 |
| 2019-04-30 | $15.04 | $15.10 | $14.93 | $15.07 | $15.07 | 36,964 |
| 2019-04-29 | $15.19 | $15.19 | $15.01 | $15.01 | $15.01 | 45,596 |
| 2019-04-26 | $14.97 | $15.08 | $14.97 | $15.04 | $15.04 | 32,105 |
| 2019-04-25 | $14.73 | $14.98 | $14.64 | $14.85 | $14.85 | 78,615 |
| 2019-04-24 | $14.97 | $14.97 | $14.77 | $14.77 | $14.77 | 54,819 |
| 2019-04-23 | $15.12 | $15.12 | $14.95 | $14.98 | $14.98 | 84,189 |
| 2019-04-22 | $15.19 | $15.21 | $15.07 | $15.07 | $15.07 | 56,182 |
| 2019-04-18 | $15.28 | $15.28 | $15.22 | $15.24 | $15.24 | 32,026 |
| 2019-04-17 | $15.26 | $15.32 | $15.21 | $15.27 | $15.27 | 31,731 |
| 2019-04-16 | $15.35 | $15.35 | $15.24 | $15.26 | $15.26 | 57,743 |
| 2019-04-15 | $15.44 | $15.48 | $15.39 | $15.44 | $15.44 | 40,149 |
| 2019-04-12 | $15.34 | $15.37 | $15.27 | $15.35 | $15.35 | 97,285 |
| 2019-04-11 | $15.40 | $15.42 | $15.28 | $15.35 | $15.35 | 25,751 |
| 2019-04-10 | $15.38 | $15.45 | $15.38 | $15.40 | $15.40 | 35,853 |
| 2019-04-09 | $15.30 | $15.41 | $15.15 | $15.37 | $15.37 | 108,572 |
| 2019-04-08 | $15.46 | $15.46 | $15.32 | $15.36 | $15.36 | 45,485 |
| 2019-04-05 | $15.49 | $15.49 | $15.38 | $15.40 | $15.40 | 42,123 |
| 2019-04-04 | $15.50 | $15.61 | $15.50 | $15.56 | $15.56 | 60,557 |
| 2019-04-03 | $15.51 | $15.54 | $15.40 | $15.49 | $15.49 | 55,654 |
| 2019-04-02 | $15.42 | $15.44 | $15.31 | $15.43 | $15.43 | 49,576 |
| 2019-04-01 | $15.33 | $15.45 | $15.33 | $15.43 | $15.43 | 216,475 |
| 2019-03-29 | $15.85 | $15.85 | $15.22 | $15.23 | $15.23 | 387,443 |
| 2019-03-28 | $15.86 | $15.89 | $15.81 | $15.84 | $15.84 | 80,367 |
| 2019-03-27 | $15.95 | $15.95 | $15.79 | $15.85 | $15.85 | 27,399 |
| 2019-03-26 | $16.03 | $16.05 | $15.90 | $15.96 | $15.96 | 45,589 |
| 2019-03-25 | $16.00 | $16.07 | $15.94 | $16.03 | $16.03 | 114,184 |
| 2019-03-22 | $16.02 | $16.05 | $15.90 | $15.99 | $15.99 | 98,150 |
| 2019-03-21 | $15.80 | $15.94 | $15.76 | $15.90 | $15.90 | 58,128 |
| 2019-03-20 | $15.75 | $15.75 | $15.65 | $15.74 | $15.74 | 17,200 |
| 2019-03-19 | $15.73 | $15.80 | $15.61 | $15.72 | $15.72 | 27,425 |
| 2019-03-18 | $15.77 | $15.83 | $15.68 | $15.75 | $15.75 | 24,539 |
| 2019-03-15 | $15.69 | $15.78 | $15.69 | $15.75 | $15.75 | 17,632 |
| 2019-03-14 | $15.63 | $15.75 | $15.60 | $15.67 | $15.67 | 23,076 |
| 2019-03-13 | $15.52 | $15.67 | $15.49 | $15.58 | $15.58 | 45,237 |
| 2019-03-12 | $15.40 | $15.59 | $15.40 | $15.56 | $15.56 | 28,381 |
| 2019-03-11 | $15.51 | $15.51 | $15.38 | $15.40 | $15.40 | 31,892 |
| 2019-03-08 | $15.55 | $15.55 | $15.35 | $15.47 | $15.47 | 53,829 |
| 2019-03-07 | $15.72 | $15.72 | $15.45 | $15.49 | $15.49 | 35,132 |
| 2019-03-06 | $15.89 | $15.89 | $15.71 | $15.76 | $15.76 | 10,331 |
| 2019-03-05 | $15.85 | $15.94 | $15.85 | $15.89 | $15.89 | 13,801 |
| 2019-03-04 | $15.91 | $15.95 | $15.83 | $15.87 | $15.87 | 39,805 |
| 2019-03-01 | $15.68 | $15.78 | $15.50 | $15.76 | $15.76 | 47,175 |
| 2019-02-28 | $15.74 | $15.77 | $15.65 | $15.65 | $15.65 | 35,212 |
| 2019-02-27 | $15.93 | $15.93 | $15.75 | $15.76 | $15.76 | 35,342 |
| 2019-02-26 | $15.99 | $15.99 | $15.85 | $15.85 | $15.85 | 81,465 |
| 2019-02-25 | $16.22 | $16.22 | $16.02 | $16.03 | $16.03 | 24,263 |
| 2019-02-22 | $16.22 | $16.24 | $16.17 | $16.20 | $16.20 | 35,496 |
| 2019-02-21 | $16.20 | $16.29 | $16.15 | $16.16 | $16.16 | 55,364 |
| 2019-02-20 | $15.96 | $16.04 | $15.91 | $16.01 | $16.01 | 22,959 |
| 2019-02-19 | $16.10 | $16.13 | $15.91 | $15.94 | $15.94 | 99,058 |
| 2019-02-15 | $16.14 | $16.18 | $16.06 | $16.11 | $16.11 | 96,823 |
| 2019-02-14 | $16.23 | $16.23 | $16.10 | $16.14 | $16.14 | 47,000 |
| 2019-02-13 | $16.24 | $16.28 | $16.17 | $16.28 | $16.28 | 44,080 |
| 2019-02-12 | $16.10 | $16.24 | $16.07 | $16.22 | $16.22 | 42,470 |
| 2019-02-11 | $16.06 | $16.07 | $15.99 | $16.07 | $16.07 | 35,369 |
| 2019-02-08 | $16.19 | $16.36 | $16.07 | $16.07 | $16.07 | 60,902 |
| 2019-02-07 | $16.29 | $16.29 | $16.15 | $16.17 | $16.17 | 37,780 |
| 2019-02-06 | $16.31 | $16.33 | $16.28 | $16.31 | $16.31 | 17,581 |
| 2019-02-05 | $16.27 | $16.35 | $16.21 | $16.33 | $16.33 | 33,427 |
| 2019-02-04 | $16.25 | $16.33 | $16.22 | $16.28 | $16.28 | 22,889 |
| 2019-02-01 | $16.31 | $16.36 | $16.24 | $16.24 | $16.24 | 48,776 |
| 2019-01-31 | $16.31 | $16.33 | $16.15 | $16.19 | $16.19 | 80,790 |
| 2019-01-30 | $16.30 | $16.38 | $16.30 | $16.35 | $16.35 | 21,891 |
| 2019-01-29 | $16.26 | $16.27 | $16.19 | $16.26 | $16.26 | 9,255 |
| 2019-01-28 | $16.31 | $16.33 | $16.25 | $16.30 | $16.30 | 71,018 |
| 2019-01-25 | $16.25 | $16.33 | $16.18 | $16.31 | $16.31 | 14,042 |
| 2019-01-24 | $16.27 | $16.28 | $16.19 | $16.24 | $16.24 | 9,467 |
| 2019-01-23 | $16.32 | $16.35 | $16.25 | $16.28 | $16.28 | 7,432 |
| 2019-01-22 | $16.36 | $16.36 | $16.21 | $16.25 | $16.25 | 40,933 |
| 2019-01-18 | $16.34 | $16.38 | $16.28 | $16.35 | $16.35 | 18,907 |
| 2019-01-17 | $16.15 | $16.36 | $16.11 | $16.29 | $16.29 | 28,838 |
| 2019-01-16 | $16.08 | $16.13 | $16.08 | $16.13 | $16.13 | 10,468 |
| 2019-01-15 | $16.30 | $16.30 | $16.01 | $16.05 | $16.05 | 35,828 |
| 2019-01-14 | $16.26 | $16.35 | $16.21 | $16.32 | $16.32 | 23,143 |
| 2019-01-11 | $16.25 | $16.29 | $16.22 | $16.27 | $16.27 | 9,220 |
| 2019-01-10 | $16.38 | $16.38 | $16.17 | $16.20 | $16.20 | 36,630 |
| 2019-01-09 | $16.35 | $16.44 | $16.35 | $16.40 | $16.40 | 29,725 |
| 2019-01-08 | $16.43 | $16.44 | $16.28 | $16.33 | $16.33 | 147,125 |
| 2019-01-07 | $16.42 | $16.42 | $16.35 | $16.40 | $16.40 | 41,094 |
| 2019-01-04 | $16.28 | $16.40 | $16.28 | $16.40 | $16.40 | 90,657 |
| 2019-01-03 | $16.14 | $16.28 | $16.14 | $16.25 | $16.25 | 135,468 |
| 2019-01-02 | $16.10 | $16.17 | $16.03 | $16.12 | $16.12 | 9,708 |
| 2018-12-31 | $16.09 | $16.15 | $16.01 | $16.05 | $16.05 | 48,981 |
| 2018-12-28 | $16.10 | $16.17 | $16.09 | $16.10 | $16.10 | 15,515 |
| 2018-12-27 | $15.90 | $16.12 | $15.90 | $16.07 | $16.07 | 61,406 |
| 2018-12-26 | $16.15 | $16.20 | $15.98 | $15.98 | $15.98 | 38,937 |
| 2018-12-24 | $15.99 | $16.19 | $15.99 | $16.16 | $16.16 | 38,899 |
| 2018-12-21 | $16.11 | $16.24 | $16.09 | $16.18 | $16.18 | 128,334 |
| 2018-12-20 | $16.33 | $16.38 | $16.10 | $16.10 | $16.10 | 22,951 |
| 2018-12-19 | $16.42 | $16.45 | $16.32 | $16.32 | $16.32 | 50,537 |
| 2018-12-18 | $16.39 | $16.48 | $16.39 | $16.47 | $16.47 | 14,914 |
| 2018-12-17 | $16.42 | $16.47 | $16.37 | $16.38 | $16.38 | 22,594 |
| 2018-12-14 | $16.45 | $16.53 | $16.41 | $16.41 | $16.41 | 19,822 |
| 2018-12-13 | $16.44 | $16.48 | $16.39 | $16.41 | $16.41 | 12,387 |
| 2018-12-12 | $16.47 | $16.53 | $16.40 | $16.42 | $16.42 | 42,497 |
| 2018-12-11 | $16.41 | $16.46 | $16.31 | $16.43 | $16.43 | 34,789 |
| 2018-12-10 | $16.37 | $16.47 | $16.36 | $16.38 | $16.38 | 25,830 |
| 2018-12-07 | $16.40 | $16.47 | $16.38 | $16.45 | $16.45 | 124,167 |
| 2018-12-06 | $16.35 | $16.40 | $16.22 | $16.36 | $16.36 | 35,809 |
| 2018-12-04 | $16.33 | $16.41 | $16.31 | $16.41 | $16.41 | 38,724 |
| 2018-12-03 | $16.31 | $16.38 | $16.29 | $16.33 | $16.33 | 46,477 |
| 2018-11-30 | $16.05 | $16.18 | $16.05 | $16.17 | $16.17 | 140,516 |
| 2018-11-29 | $16.00 | $16.06 | $15.98 | $16.00 | $16.00 | 9,591 |
| 2018-11-28 | $15.88 | $16.04 | $15.88 | $16.04 | $16.04 | 42,715 |
| 2018-11-27 | $15.80 | $15.88 | $15.79 | $15.83 | $15.83 | 26,327 |
| 2018-11-26 | $15.87 | $15.94 | $15.80 | $15.81 | $15.81 | 66,643 |
| 2018-11-23 | $16.01 | $16.01 | $15.91 | $15.94 | $15.94 | 8,293 |
| 2018-11-21 | $15.99 | $16.01 | $15.95 | $16.01 | $16.01 | 12,717 |
| 2018-11-20 | $16.04 | $16.04 | $15.98 | $15.98 | $15.98 | 21,775 |
| 2018-11-19 | $16.10 | $16.15 | $15.98 | $16.02 | $16.02 | 69,110 |
| 2018-11-16 | $16.17 | $16.17 | $16.08 | $16.12 | $16.12 | 42,439 |
| 2018-11-15 | $16.29 | $16.35 | $16.17 | $16.17 | $16.17 | 21,546 |
| 2018-11-14 | $16.25 | $16.26 | $16.15 | $16.18 | $16.18 | 30,942 |
| 2018-11-13 | $16.27 | $16.27 | $16.16 | $16.17 | $16.17 | 27,893 |
| 2018-11-12 | $16.32 | $16.42 | $16.30 | $16.32 | $16.32 | 15,818 |
| 2018-11-09 | $16.35 | $16.41 | $16.26 | $16.30 | $16.30 | 20,778 |
| 2018-11-08 | $16.45 | $16.60 | $16.18 | $16.46 | $16.46 | 155,474 |
| 2018-11-07 | $16.40 | $16.45 | $16.40 | $16.40 | $16.40 | 23,061 |
| 2018-11-06 | $16.47 | $16.51 | $16.43 | $16.44 | $16.44 | 27,267 |
| 2018-11-05 | $16.46 | $16.50 | $16.42 | $16.47 | $16.47 | 19,721 |
| 2018-11-02 | $16.23 | $16.47 | $16.20 | $16.39 | $16.39 | 42,477 |
| 2018-11-01 | $16.16 | $16.40 | $16.09 | $16.21 | $16.21 | 39,623 |
| 2018-10-31 | $16.15 | $16.18 | $16.10 | $16.12 | $16.12 | 12,582 |
| 2018-10-30 | $16.29 | $16.29 | $16.17 | $16.19 | $16.19 | 30,887 |
| 2018-10-29 | $16.36 | $16.37 | $16.23 | $16.28 | $16.28 | 46,520 |
| 2018-10-26 | $16.07 | $16.36 | $16.07 | $16.33 | $16.33 | 227,349 |
| 2018-10-25 | $16.18 | $16.19 | $16.02 | $16.05 | $16.05 | 46,255 |
| 2018-10-24 | $16.34 | $16.34 | $16.28 | $16.29 | $16.29 | 16,014 |
| 2018-10-23 | $16.36 | $16.45 | $16.28 | $16.38 | $16.38 | 46,741 |
| 2018-10-22 | $16.26 | $16.38 | $16.26 | $16.35 | $16.35 | 46,532 |
| 2018-10-19 | $16.34 | $16.34 | $16.21 | $16.22 | $16.22 | 44,317 |
| 2018-10-18 | $16.39 | $16.42 | $16.33 | $16.38 | $16.38 | 77,653 |
| 2018-10-17 | $16.50 | $16.56 | $16.48 | $16.48 | $16.48 | 27,463 |
| 2018-10-16 | $16.56 | $16.58 | $16.49 | $16.55 | $16.55 | 68,631 |
| 2018-10-15 | $16.48 | $16.67 | $16.48 | $16.62 | $16.62 | 76,725 |
| 2018-10-12 | $16.33 | $16.50 | $16.32 | $16.50 | $16.50 | 144,812 |
| 2018-10-11 | $16.00 | $16.44 | $15.99 | $16.33 | $16.33 | 136,378 |
| 2018-10-10 | $16.16 | $16.16 | $16.05 | $16.05 | $16.05 | 33,067 |
| 2018-10-09 | $16.18 | $16.25 | $16.13 | $16.16 | $16.16 | 36,732 |
| 2018-10-08 | $16.21 | $16.25 | $16.16 | $16.21 | $16.21 | 38,046 |
| 2018-10-05 | $16.25 | $16.31 | $16.13 | $16.25 | $16.25 | 86,647 |
| 2018-10-04 | $16.25 | $16.31 | $16.22 | $16.28 | $16.28 | 27,361 |
| 2018-10-03 | $16.22 | $16.29 | $16.15 | $16.15 | $16.15 | 23,877 |
| 2018-10-02 | $16.19 | $16.32 | $16.15 | $16.29 | $16.29 | 56,696 |
| 2018-10-01 | $15.94 | $16.23 | $15.94 | $16.23 | $16.23 | 53,529 |
| 2018-09-28 | $16.19 | $16.22 | $15.80 | $15.87 | $15.87 | 126,648 |
| 2018-09-27 | $16.15 | $16.20 | $16.10 | $16.18 | $16.18 | 26,742 |
| 2018-09-26 | $16.11 | $16.15 | $16.05 | $16.06 | $16.06 | 39,180 |
| 2018-09-25 | $15.97 | $16.15 | $15.95 | $16.14 | $16.14 | 86,100 |
| 2018-09-24 | $15.91 | $16.08 | $15.90 | $16.03 | $16.03 | 189,377 |
| 2018-09-21 | $15.79 | $15.94 | $15.77 | $15.93 | $15.93 | 69,333 |
| 2018-09-20 | $15.57 | $15.86 | $15.50 | $15.75 | $15.75 | 91,970 |
| 2018-09-19 | $15.41 | $15.54 | $15.41 | $15.50 | $15.50 | 49,904 |
| 2018-09-18 | $15.56 | $15.56 | $15.39 | $15.40 | $15.40 | 98,700 |
| 2018-09-17 | $15.68 | $15.68 | $15.58 | $15.59 | $15.59 | 55,605 |
| 2018-09-14 | $15.65 | $15.73 | $15.65 | $15.71 | $15.71 | 31,593 |
| 2018-09-13 | $15.76 | $15.80 | $15.63 | $15.70 | $15.70 | 55,776 |
| 2018-09-12 | $16.19 | $16.20 | $15.68 | $15.78 | $15.78 | 325,762 |
| 2018-09-11 | $16.24 | $16.31 | $16.22 | $16.24 | $16.24 | 35,940 |
| 2018-09-10 | $16.24 | $16.29 | $16.18 | $16.28 | $16.28 | 42,613 |
| 2018-09-07 | $16.15 | $16.32 | $16.15 | $16.25 | $16.25 | 59,386 |
| 2018-09-06 | $16.11 | $16.27 | $16.11 | $16.22 | $16.22 | 40,498 |
| 2018-09-05 | $16.21 | $16.30 | $16.14 | $16.20 | $16.20 | 18,310 |
| 2018-09-04 | $16.13 | $16.30 | $16.07 | $16.29 | $16.29 | 68,336 |
| 2018-08-31 | $15.90 | $16.22 | $15.87 | $16.20 | $16.20 | 52,295 |
| 2018-08-30 | $15.95 | $15.95 | $15.82 | $15.85 | $15.85 | 49,175 |
| 2018-08-29 | $15.93 | $15.93 | $15.83 | $15.87 | $15.87 | 36,112 |
| 2018-08-28 | $16.07 | $16.09 | $15.85 | $15.86 | $15.86 | 55,529 |
| 2018-08-27 | $16.00 | $16.13 | $15.90 | $16.02 | $16.02 | 320,292 |
| 2018-08-24 | $16.06 | $16.15 | $16.03 | $16.09 | $16.09 | 50,438 |
| 2018-08-23 | $16.20 | $16.23 | $16.03 | $16.04 | $16.04 | 85,683 |
| 2018-08-22 | $16.47 | $16.47 | $16.23 | $16.26 | $16.26 | 64,163 |
| 2018-08-21 | $16.52 | $16.67 | $16.48 | $16.54 | $16.54 | 29,798 |
| 2018-08-20 | $16.70 | $16.70 | $16.55 | $16.67 | $16.67 | 30,294 |
| 2018-08-17 | $16.74 | $16.80 | $16.63 | $16.70 | $16.70 | 48,309 |
| 2018-08-16 | $16.72 | $16.83 | $16.72 | $16.78 | $16.78 | 38,443 |
| 2018-08-15 | $16.52 | $16.69 | $16.52 | $16.61 | $16.61 | 36,396 |
| 2018-08-14 | $16.44 | $16.66 | $16.41 | $16.66 | $16.66 | 37,545 |
| 2018-08-13 | $16.28 | $16.41 | $16.24 | $16.40 | $16.40 | 32,933 |
| 2018-08-10 | $16.85 | $16.91 | $16.41 | $16.42 | $16.42 | 338,539 |
| 2018-08-09 | $16.96 | $16.99 | $16.78 | $16.85 | $16.85 | 53,757 |
| 2018-08-08 | $17.00 | $17.09 | $16.95 | $16.98 | $16.98 | 64,667 |
| 2018-08-07 | $17.03 | $17.04 | $16.91 | $16.97 | $16.97 | 49,959 |
| 2018-08-06 | $16.98 | $17.03 | $16.95 | $16.98 | $16.98 | 33,643 |
| 2018-08-03 | $16.82 | $17.00 | $16.79 | $16.95 | $16.95 | 70,568 |
| 2018-08-02 | $16.83 | $17.00 | $16.77 | $16.82 | $16.82 | 43,166 |
| 2018-08-01 | $16.96 | $17.01 | $16.67 | $16.74 | $16.74 | 50,538 |
| 2018-07-31 | $16.91 | $17.07 | $16.81 | $16.96 | $16.96 | 79,040 |
| 2018-07-30 | $16.72 | $16.89 | $16.72 | $16.80 | $16.80 | 57,639 |
| 2018-07-27 | $16.52 | $16.64 | $16.52 | $16.57 | $16.57 | 34,826 |
| 2018-07-26 | $16.68 | $16.73 | $16.51 | $16.53 | $16.53 | 183,049 |
| 2018-07-25 | $16.33 | $16.53 | $16.33 | $16.53 | $16.53 | 86,570 |
| 2018-07-24 | $16.26 | $16.37 | $16.20 | $16.24 | $16.24 | 49,504 |
| 2018-07-23 | $16.39 | $16.47 | $16.33 | $16.41 | $16.41 | 41,118 |
| 2018-07-20 | $16.24 | $16.33 | $16.13 | $16.32 | $16.32 | 81,774 |
| 2018-07-19 | $16.07 | $16.22 | $16.02 | $16.20 | $16.20 | 82,118 |
| 2018-07-18 | $16.12 | $16.12 | $15.99 | $16.05 | $16.05 | 41,915 |
| 2018-07-17 | $15.99 | $16.10 | $15.94 | $16.04 | $16.04 | 97,151 |
| 2018-07-16 | $15.78 | $15.96 | $15.78 | $15.85 | $15.85 | 23,838 |
| 2018-07-13 | $15.85 | $15.89 | $15.70 | $15.77 | $15.77 | 56,520 |
| 2018-07-12 | $15.80 | $16.13 | $15.66 | $15.94 | $15.94 | 124,055 |
| 2018-07-11 | $15.92 | $15.97 | $15.73 | $15.76 | $15.76 | 117,341 |
| 2018-07-10 | $16.20 | $16.20 | $15.88 | $16.04 | $16.04 | 214,906 |
| 2018-07-09 | $16.37 | $16.37 | $16.14 | $16.29 | $16.29 | 59,716 |
| 2018-07-06 | $16.19 | $16.55 | $16.19 | $16.51 | $16.51 | 82,554 |
| 2018-07-05 | $16.21 | $16.38 | $16.14 | $16.14 | $16.14 | 44,367 |
| 2018-07-03 | $16.14 | $16.27 | $16.13 | $16.19 | $16.19 | 26,484 |
| 2018-07-02 | $16.38 | $16.38 | $15.96 | $16.01 | $16.01 | 122,200 |
| 2018-06-29 | $16.30 | $16.63 | $16.30 | $16.44 | $16.44 | 86,343 |
| 2018-06-28 | $16.48 | $16.48 | $16.20 | $16.21 | $16.21 | 42,048 |
| 2018-06-27 | $16.59 | $16.70 | $16.47 | $16.50 | $16.50 | 80,077 |
| 2018-06-26 | $16.57 | $16.61 | $16.35 | $16.52 | $16.52 | 60,980 |
| 2018-06-25 | $16.58 | $16.68 | $16.40 | $16.41 | $16.41 | 101,426 |
| 2018-06-22 | $16.72 | $16.80 | $16.63 | $16.71 | $16.71 | 33,104 |
| 2018-06-21 | $16.66 | $16.81 | $16.63 | $16.75 | $16.75 | 80,901 |
| 2018-06-20 | $16.66 | $16.73 | $16.38 | $16.63 | $16.63 | 101,045 |
| 2018-06-19 | $16.39 | $16.73 | $16.01 | $16.60 | $16.60 | 399,439 |
| 2018-06-18 | $16.77 | $16.79 | $16.62 | $16.65 | $16.65 | 103,636 |
| 2018-06-15 | $16.75 | $17.11 | $16.69 | $16.87 | $16.87 | 155,200 |
| 2018-06-14 | $17.21 | $17.23 | $16.92 | $16.95 | $16.95 | 203,383 |
| 2018-06-13 | $17.39 | $17.50 | $17.31 | $17.40 | $17.40 | 319,708 |
| 2018-06-12 | $17.18 | $17.55 | $17.17 | $17.46 | $17.46 | 316,883 |
| 2018-06-11 | $17.41 | $17.44 | $17.06 | $17.07 | $17.07 | 206,161 |
| 2018-06-08 | $17.42 | $17.53 | $17.39 | $17.49 | $17.49 | 78,327 |
| 2018-06-07 | $17.64 | $17.64 | $17.37 | $17.48 | $17.48 | 96,037 |
| 2018-06-06 | $17.73 | $17.75 | $17.51 | $17.53 | $17.53 | 73,986 |
| 2018-06-05 | $17.65 | $17.70 | $17.58 | $17.67 | $17.67 | 138,634 |
| 2018-06-04 | $17.82 | $17.82 | $17.55 | $17.55 | $17.55 | 288,438 |
| 2018-06-01 | $18.11 | $18.12 | $17.92 | $17.94 | $17.94 | 91,313 |
| 2018-05-31 | $18.12 | $18.19 | $18.00 | $18.03 | $18.03 | 74,725 |
| 2018-05-30 | $18.09 | $18.09 | $17.88 | $17.98 | $17.98 | 261,475 |
| 2018-05-29 | $18.41 | $18.42 | $18.10 | $18.20 | $18.20 | 68,238 |
| 2018-05-25 | $18.41 | $18.49 | $18.34 | $18.45 | $18.45 | 44,230 |
| 2018-05-24 | $18.54 | $18.60 | $18.31 | $18.34 | $18.34 | 164,547 |
| 2018-05-23 | $18.33 | $18.50 | $18.33 | $18.47 | $18.47 | 90,306 |
| 2018-05-22 | $18.36 | $18.42 | $18.33 | $18.36 | $18.36 | 82,474 |
| 2018-05-21 | $18.35 | $18.35 | $18.22 | $18.28 | $18.28 | 133,703 |
| 2018-05-18 | $18.13 | $18.27 | $18.08 | $18.21 | $18.21 | 113,928 |
| 2018-05-17 | $18.23 | $18.23 | $17.96 | $17.99 | $17.99 | 73,229 |
| 2018-05-16 | $18.24 | $18.30 | $18.10 | $18.11 | $18.11 | 90,632 |
| 2018-05-15 | $18.14 | $18.24 | $18.05 | $18.23 | $18.23 | 52,782 |
| 2018-05-14 | $18.04 | $18.11 | $17.97 | $18.07 | $18.07 | 52,607 |
| 2018-05-11 | $18.12 | $18.15 | $18.03 | $18.06 | $18.06 | 90,342 |
| 2018-05-10 | $18.28 | $18.42 | $18.16 | $18.18 | $18.18 | 160,400 |
| 2018-05-09 | $18.29 | $18.35 | $18.25 | $18.28 | $18.28 | 37,229 |
| 2018-05-08 | $18.24 | $18.32 | $18.21 | $18.32 | $18.32 | 79,424 |
| 2018-05-07 | $18.29 | $18.30 | $18.15 | $18.15 | $18.15 | 84,600 |
| 2018-05-04 | $18.44 | $18.48 | $18.38 | $18.42 | $18.42 | 64,534 |
| 2018-05-03 | $18.38 | $18.50 | $18.34 | $18.48 | $18.48 | 118,567 |
| 2018-05-02 | $18.40 | $18.40 | $18.32 | $18.38 | $18.38 | 36,486 |
| 2018-05-01 | $18.25 | $18.39 | $18.25 | $18.38 | $18.38 | 88,697 |
| 2018-04-30 | $18.21 | $18.30 | $18.11 | $18.19 | $18.19 | 108,646 |
| 2018-04-27 | $18.00 | $18.12 | $17.96 | $18.12 | $18.12 | 80,334 |
| 2018-04-26 | $17.97 | $17.98 | $17.87 | $17.96 | $17.96 | 38,825 |
| 2018-04-25 | $17.81 | $17.99 | $17.81 | $17.95 | $17.95 | 131,588 |
| 2018-04-24 | $17.58 | $17.75 | $17.55 | $17.74 | $17.74 | 55,160 |
| 2018-04-23 | $17.55 | $17.65 | $17.54 | $17.62 | $17.62 | 66,213 |
| 2018-04-20 | $17.67 | $17.70 | $17.54 | $17.56 | $17.56 | 89,853 |
| 2018-04-19 | $17.83 | $17.83 | $17.73 | $17.78 | $17.78 | 50,061 |
| 2018-04-18 | $17.78 | $17.83 | $17.73 | $17.78 | $17.78 | 38,588 |
| 2018-04-17 | $17.77 | $17.80 | $17.66 | $17.70 | $17.70 | 97,471 |
| 2018-04-16 | $17.89 | $17.94 | $17.74 | $17.76 | $17.76 | 83,068 |
| 2018-04-13 | $18.02 | $18.02 | $17.87 | $17.88 | $17.88 | 84,902 |
| 2018-04-12 | $17.90 | $18.07 | $17.90 | $18.06 | $18.06 | 57,651 |
| 2018-04-11 | $18.09 | $18.09 | $17.93 | $17.97 | $17.97 | 82,367 |
| 2018-04-10 | $18.11 | $18.18 | $18.02 | $18.10 | $18.10 | 91,703 |
| 2018-04-09 | $18.09 | $18.21 | $18.05 | $18.14 | $18.14 | 171,630 |
| 2018-04-06 | $17.96 | $18.08 | $17.93 | $18.03 | $18.03 | 64,174 |
| 2018-04-05 | $17.81 | $18.10 | $17.81 | $18.08 | $18.08 | 172,396 |
| 2018-04-04 | $17.61 | $17.87 | $17.50 | $17.66 | $17.66 | 76,081 |
| 2018-04-03 | $18.04 | $18.15 | $17.96 | $18.00 | $18.00 | 91,253 |
| 2018-04-02 | $18.05 | $18.16 | $17.96 | $17.96 | $17.96 | 122,906 |
| 2018-03-29 | $17.43 | $18.00 | $17.32 | $17.96 | $17.96 | 280,186 |
| 2018-03-28 | $17.33 | $17.35 | $17.26 | $17.32 | $17.32 | 29,524 |
| 2018-03-27 | $17.44 | $17.44 | $17.29 | $17.34 | $17.34 | 28,985 |
| 2018-03-26 | $17.51 | $17.55 | $17.34 | $17.37 | $17.37 | 47,535 |
| 2018-03-23 | $17.30 | $17.48 | $17.12 | $17.44 | $17.44 | 80,150 |
| 2018-03-22 | $17.40 | $17.43 | $17.34 | $17.42 | $17.42 | 25,265 |
| 2018-03-21 | $17.40 | $17.40 | $17.31 | $17.34 | $17.34 | 48,978 |
| 2018-03-20 | $17.37 | $17.43 | $17.30 | $17.36 | $17.36 | 65,915 |
| 2018-03-19 | $17.56 | $17.56 | $17.37 | $17.41 | $17.41 | 116,773 |
| 2018-03-16 | $17.81 | $17.81 | $17.69 | $17.69 | $17.69 | 85,595 |
| 2018-03-15 | $17.98 | $17.98 | $17.80 | $17.86 | $17.86 | 40,335 |
| 2018-03-14 | $18.08 | $18.13 | $17.93 | $17.96 | $17.96 | 43,930 |
| 2018-03-13 | $18.05 | $18.17 | $18.04 | $18.05 | $18.05 | 60,765 |
| 2018-03-12 | $17.86 | $17.99 | $17.86 | $17.99 | $17.99 | 117,626 |
| 2018-03-09 | $18.00 | $18.05 | $17.94 | $17.97 | $17.97 | 62,810 |
| 2018-03-08 | $17.86 | $18.11 | $17.86 | $18.10 | $18.10 | 276,813 |
| 2018-03-07 | $17.84 | $17.91 | $17.84 | $17.85 | $17.85 | 51,130 |
| 2018-03-06 | $17.81 | $17.89 | $17.79 | $17.88 | $17.88 | 48,697 |
| 2018-03-05 | $17.82 | $17.87 | $17.73 | $17.86 | $17.86 | 83,087 |
| 2018-03-02 | $17.81 | $17.84 | $17.69 | $17.76 | $17.76 | 108,162 |
| 2018-03-01 | $17.61 | $17.84 | $17.61 | $17.84 | $17.84 | 195,104 |
| 2018-02-28 | $17.56 | $17.73 | $17.56 | $17.61 | $17.61 | 154,618 |
| 2018-02-27 | $17.49 | $17.54 | $17.48 | $17.52 | $17.52 | 65,069 |
| 2018-02-26 | $17.45 | $17.51 | $17.41 | $17.46 | $17.46 | 66,497 |
| 2018-02-23 | $17.40 | $17.40 | $17.31 | $17.35 | $17.35 | 55,434 |
| 2018-02-22 | $17.30 | $17.37 | $17.26 | $17.35 | $17.35 | 27,011 |
| 2018-02-21 | $17.35 | $17.39 | $17.28 | $17.32 | $17.32 | 19,763 |
| 2018-02-20 | $17.41 | $17.48 | $17.28 | $17.29 | $17.29 | 75,281 |
| 2018-02-16 | $17.40 | $17.40 | $17.34 | $17.35 | $17.35 | 65,925 |
| 2018-02-15 | $17.35 | $17.41 | $17.29 | $17.41 | $17.41 | 123,646 |
| 2018-02-14 | $17.29 | $17.40 | $17.26 | $17.32 | $17.32 | 54,516 |
| 2018-02-13 | $17.38 | $17.41 | $17.31 | $17.31 | $17.31 | 83,453 |
| 2018-02-12 | $17.28 | $17.36 | $17.27 | $17.36 | $17.36 | 79,617 |
| 2018-02-09 | $17.21 | $17.30 | $17.13 | $17.15 | $17.15 | 152,861 |
| 2018-02-08 | $17.25 | $17.37 | $17.23 | $17.23 | $17.23 | 71,554 |
| 2018-02-07 | $17.25 | $17.30 | $17.15 | $17.25 | $17.25 | 82,055 |
| 2018-02-06 | $16.99 | $17.23 | $16.99 | $17.19 | $17.19 | 110,614 |
| 2018-02-05 | $17.05 | $17.10 | $16.94 | $16.98 | $16.98 | 112,271 |
| 2018-02-02 | $17.13 | $17.18 | $17.08 | $17.11 | $17.11 | 40,293 |
| 2018-02-01 | $17.14 | $17.18 | $17.03 | $17.14 | $17.14 | 32,839 |
| 2018-01-31 | $17.15 | $17.18 | $17.09 | $17.15 | $17.15 | 47,053 |
| 2018-01-30 | $17.08 | $17.19 | $17.08 | $17.13 | $17.13 | 78,730 |
| 2018-01-29 | $17.07 | $17.10 | $17.01 | $17.06 | $17.06 | 112,808 |
| 2018-01-26 | $16.96 | $17.01 | $16.91 | $16.98 | $16.98 | 31,729 |
| 2018-01-25 | $17.00 | $17.05 | $16.92 | $16.96 | $16.96 | 60,608 |
| 2018-01-24 | $16.90 | $17.00 | $16.86 | $16.96 | $16.96 | 67,020 |
| 2018-01-23 | $16.76 | $16.80 | $16.70 | $16.80 | $16.80 | 23,605 |
| 2018-01-22 | $16.90 | $16.92 | $16.78 | $16.79 | $16.79 | 50,399 |
| 2018-01-19 | $16.83 | $16.88 | $16.78 | $16.81 | $16.81 | 26,418 |
| 2018-01-18 | $16.81 | $16.84 | $16.75 | $16.78 | $16.78 | 32,651 |
| 2018-01-17 | $16.69 | $16.85 | $16.66 | $16.82 | $16.82 | 62,247 |
| 2018-01-16 | $16.58 | $16.67 | $16.54 | $16.67 | $16.67 | 62,925 |
| 2018-01-12 | $16.68 | $16.73 | $16.53 | $16.61 | $16.61 | 88,941 |
| 2018-01-11 | $16.62 | $16.74 | $16.62 | $16.70 | $16.70 | 107,793 |
| 2018-01-10 | $16.67 | $16.71 | $16.64 | $16.69 | $16.69 | 63,279 |
| 2018-01-09 | $16.63 | $16.69 | $16.63 | $16.67 | $16.67 | 33,740 |
| 2018-01-08 | $16.73 | $16.73 | $16.57 | $16.58 | $16.58 | 95,286 |
| 2018-01-05 | $16.73 | $16.78 | $16.73 | $16.76 | $16.76 | 27,839 |
| 2018-01-04 | $16.86 | $16.86 | $16.74 | $16.78 | $16.78 | 25,559 |
| 2018-01-03 | $16.90 | $16.90 | $16.81 | $16.84 | $16.84 | 166,855 |
| 2018-01-02 | $16.75 | $16.89 | $16.75 | $16.85 | $16.85 | 65,878 |
| 2017-12-29 | $16.75 | $16.77 | $16.73 | $16.77 | $16.77 | 49,564 |
| 2017-12-28 | $16.83 | $16.84 | $16.72 | $16.77 | $16.77 | 30,235 |
| 2017-12-27 | $16.79 | $16.90 | $16.79 | $16.86 | $16.86 | 38,411 |
| 2017-12-26 | $16.76 | $16.84 | $16.75 | $16.80 | $16.80 | 39,469 |
| 2017-12-22 | $16.76 | $16.81 | $16.73 | $16.81 | $16.81 | 37,629 |
| 2017-12-21 | $16.74 | $16.80 | $16.68 | $16.76 | $16.76 | 86,604 |
| 2017-12-20 | $16.61 | $16.73 | $16.60 | $16.67 | $16.67 | 26,780 |
| 2017-12-19 | $16.58 | $16.65 | $16.58 | $16.62 | $16.62 | 26,921 |
| 2017-12-18 | $16.58 | $16.63 | $16.57 | $16.58 | $16.58 | 58,077 |
| 2017-12-15 | $16.63 | $16.73 | $16.57 | $16.57 | $16.57 | 102,805 |
| 2017-12-14 | $16.69 | $16.73 | $16.64 | $16.67 | $16.67 | 44,177 |
| 2017-12-13 | $16.62 | $16.73 | $16.62 | $16.68 | $16.68 | 321,029 |
| 2017-12-12 | $16.67 | $16.85 | $16.62 | $16.65 | $16.65 | 68,876 |
| 2017-12-11 | $16.78 | $16.78 | $16.66 | $16.70 | $16.70 | 46,118 |
| 2017-12-08 | $16.87 | $16.89 | $16.82 | $16.84 | $16.84 | 22,273 |
| 2017-12-07 | $16.79 | $16.83 | $16.77 | $16.81 | $16.81 | 31,384 |
| 2017-12-06 | $16.98 | $16.98 | $16.79 | $16.83 | $16.83 | 41,109 |
| 2017-12-05 | $16.90 | $17.04 | $16.86 | $16.91 | $16.91 | 31,182 |
| 2017-12-04 | $17.15 | $17.15 | $16.84 | $16.88 | $16.88 | 47,336 |
| 2017-12-01 | $17.00 | $17.13 | $17.00 | $17.08 | $17.08 | 57,625 |
| 2017-11-30 | $16.88 | $17.04 | $16.86 | $16.99 | $16.99 | 99,231 |
| 2017-11-29 | $16.74 | $16.92 | $16.74 | $16.92 | $16.92 | 44,430 |
| 2017-11-28 | $16.83 | $16.83 | $16.72 | $16.72 | $16.72 | 36,465 |
| 2017-11-27 | $16.93 | $16.96 | $16.82 | $16.83 | $16.83 | 34,735 |
| 2017-11-24 | $17.01 | $17.07 | $16.87 | $16.93 | $16.93 | 36,949 |
| 2017-11-22 | $16.95 | $17.10 | $16.95 | $17.03 | $17.03 | 41,525 |
| 2017-11-21 | $16.94 | $17.03 | $16.93 | $16.98 | $16.98 | 71,791 |
| 2017-11-20 | $16.91 | $17.04 | $16.89 | $17.01 | $17.01 | 57,017 |
| 2017-11-17 | $16.72 | $17.00 | $16.72 | $16.97 | $16.97 | 109,632 |
| 2017-11-16 | $16.80 | $16.80 | $16.68 | $16.69 | $16.69 | 72,112 |
| 2017-11-15 | $16.78 | $16.82 | $16.76 | $16.81 | $16.81 | 40,424 |
| 2017-11-14 | $16.95 | $16.95 | $16.75 | $16.78 | $16.78 | 112,281 |
| 2017-11-13 | $16.95 | $17.00 | $16.95 | $16.96 | $16.96 | 50,203 |
| 2017-11-10 | $17.00 | $17.06 | $16.95 | $17.04 | $17.04 | 56,624 |
| 2017-11-09 | $17.32 | $17.32 | $16.95 | $17.00 | $17.00 | 178,929 |
| 2017-11-08 | $17.21 | $17.31 | $17.18 | $17.23 | $17.23 | 35,516 |
| 2017-11-07 | $17.26 | $17.29 | $17.21 | $17.27 | $17.27 | 33,523 |
| 2017-11-06 | $17.36 | $17.36 | $17.27 | $17.27 | $17.27 | 57,840 |
| 2017-11-03 | $17.37 | $17.40 | $17.27 | $17.32 | $17.32 | 34,554 |
| 2017-11-02 | $17.33 | $17.43 | $17.33 | $17.40 | $17.40 | 46,950 |
| 2017-11-01 | $17.25 | $17.33 | $17.25 | $17.29 | $17.29 | 36,006 |
| 2017-10-31 | $17.34 | $17.34 | $17.19 | $17.21 | $17.21 | 47,290 |
| 2017-10-30 | $17.30 | $17.36 | $17.28 | $17.35 | $17.35 | 31,295 |
| 2017-10-27 | $17.35 | $17.39 | $17.30 | $17.34 | $17.34 | 59,950 |
| 2017-10-26 | $17.43 | $17.47 | $17.39 | $17.41 | $17.41 | 42,486 |
| 2017-10-25 | $17.58 | $17.64 | $17.44 | $17.46 | $17.46 | 52,320 |
| 2017-10-24 | $17.45 | $17.54 | $17.43 | $17.52 | $17.52 | 25,655 |
| 2017-10-23 | $17.20 | $17.47 | $17.13 | $17.47 | $17.47 | 84,820 |
| 2017-10-20 | $17.39 | $17.39 | $17.18 | $17.19 | $17.19 | 78,089 |
| 2017-10-19 | $17.35 | $17.44 | $17.34 | $17.34 | $17.34 | 113,058 |
| 2017-10-18 | $17.35 | $17.36 | $17.29 | $17.33 | $17.33 | 55,784 |
| 2017-10-17 | $17.35 | $17.45 | $17.33 | $17.40 | $17.40 | 33,117 |
| 2017-10-16 | $17.51 | $17.51 | $17.40 | $17.44 | $17.44 | 23,862 |
| 2017-10-13 | $17.39 | $17.55 | $17.35 | $17.51 | $17.51 | 52,300 |
| 2017-10-12 | $17.20 | $17.57 | $17.08 | $17.36 | $17.36 | 199,212 |
| 2017-10-11 | $17.33 | $17.33 | $17.20 | $17.20 | $17.20 | 41,823 |
| 2017-10-10 | $17.44 | $17.45 | $17.32 | $17.34 | $17.34 | 17,443 |
| 2017-10-09 | $17.42 | $17.42 | $17.31 | $17.39 | $17.39 | 25,308 |
| 2017-10-06 | $17.37 | $17.44 | $17.37 | $17.41 | $17.41 | 24,460 |
| 2017-10-05 | $17.35 | $17.44 | $17.29 | $17.37 | $17.37 | 29,836 |
| 2017-10-04 | $17.35 | $17.35 | $17.22 | $17.30 | $17.30 | 55,915 |
| 2017-10-03 | $17.37 | $17.42 | $17.34 | $17.36 | $17.36 | 66,639 |
| 2017-10-02 | $17.56 | $17.58 | $17.42 | $17.47 | $17.47 | 30,436 |
| 2017-09-29 | $17.54 | $17.72 | $17.40 | $17.64 | $17.64 | 100,191 |
| 2017-09-28 | $17.50 | $17.50 | $17.43 | $17.48 | $17.48 | 41,244 |
| 2017-09-27 | $17.37 | $17.57 | $17.32 | $17.56 | $17.56 | 46,569 |
| 2017-09-26 | $17.48 | $17.59 | $17.45 | $17.47 | $17.47 | 102,848 |
| 2017-09-25 | $17.41 | $17.55 | $17.41 | $17.52 | $17.52 | 42,870 |
| 2017-09-22 | $17.42 | $17.62 | $17.40 | $17.48 | $17.48 | 38,964 |
| 2017-09-21 | $17.30 | $17.40 | $17.30 | $17.37 | $17.37 | 21,818 |
| 2017-09-20 | $17.35 | $17.40 | $17.32 | $17.37 | $17.37 | 41,910 |
| 2017-09-19 | $17.45 | $17.47 | $17.18 | $17.28 | $17.28 | 67,284 |
| 2017-09-18 | $17.52 | $17.52 | $17.37 | $17.41 | $17.41 | 53,321 |
| 2017-09-15 | $17.51 | $17.59 | $17.47 | $17.57 | $17.57 | 33,428 |
| 2017-09-14 | $17.47 | $17.60 | $17.47 | $17.54 | $17.54 | 36,176 |
| 2017-09-13 | $17.49 | $17.63 | $17.42 | $17.43 | $17.43 | 52,140 |
| 2017-09-12 | $17.58 | $17.60 | $17.14 | $17.40 | $17.40 | 331,343 |
| 2017-09-11 | $17.60 | $17.74 | $17.56 | $17.67 | $17.67 | 29,206 |
| 2017-09-08 | $17.63 | $17.72 | $17.63 | $17.66 | $17.66 | 39,532 |
| 2017-09-07 | $17.76 | $17.79 | $17.56 | $17.60 | $17.60 | 87,710 |
| 2017-09-06 | $17.70 | $17.88 | $17.68 | $17.84 | $17.84 | 56,282 |
| 2017-09-05 | $17.72 | $17.81 | $17.68 | $17.71 | $17.71 | 78,162 |
| 2017-09-01 | $17.81 | $17.81 | $17.50 | $17.56 | $17.56 | 61,340 |
| 2017-08-31 | $17.14 | $17.70 | $17.11 | $17.69 | $17.69 | 108,634 |
| 2017-08-30 | $17.28 | $17.28 | $17.12 | $17.13 | $17.13 | 85,647 |
| 2017-08-29 | $17.30 | $17.35 | $17.24 | $17.31 | $17.31 | 72,807 |
| 2017-08-28 | $17.52 | $17.52 | $17.37 | $17.41 | $17.41 | 35,912 |
| 2017-08-25 | $17.60 | $17.60 | $17.47 | $17.48 | $17.48 | 70,902 |
| 2017-08-24 | $17.62 | $17.64 | $17.54 | $17.63 | $17.63 | 43,799 |
| 2017-08-23 | $17.90 | $17.90 | $17.59 | $17.60 | $17.60 | 86,488 |
| 2017-08-22 | $17.88 | $17.89 | $17.78 | $17.78 | $17.78 | 64,427 |
| 2017-08-21 | $17.90 | $17.95 | $17.83 | $17.87 | $17.87 | 106,507 |
| 2017-08-18 | $17.92 | $18.03 | $17.92 | $17.99 | $17.99 | 58,146 |
| 2017-08-17 | $18.03 | $18.06 | $17.91 | $17.92 | $17.92 | 114,187 |
| 2017-08-16 | $18.15 | $18.15 | $17.90 | $18.06 | $18.06 | 288,314 |
| 2017-08-15 | $18.29 | $18.30 | $18.09 | $18.16 | $18.16 | 113,260 |
| 2017-08-14 | $18.25 | $18.48 | $18.20 | $18.46 | $18.46 | 68,140 |
| 2017-08-11 | $18.30 | $18.44 | $18.26 | $18.42 | $18.42 | 88,914 |
| 2017-08-10 | $18.88 | $19.00 | $18.20 | $18.32 | $18.32 | 327,880 |
| 2017-08-09 | $18.76 | $18.89 | $18.76 | $18.84 | $18.84 | 44,764 |
| 2017-08-08 | $18.96 | $18.96 | $18.76 | $18.79 | $18.79 | 168,387 |
| 2017-08-07 | $18.80 | $18.92 | $18.78 | $18.89 | $18.89 | 192,140 |
| 2017-08-04 | $18.67 | $18.72 | $18.59 | $18.71 | $18.71 | 88,301 |
| 2017-08-03 | $18.45 | $18.65 | $18.41 | $18.59 | $18.59 | 115,137 |
| 2017-08-02 | $18.69 | $18.69 | $18.55 | $18.59 | $18.59 | 53,639 |
| 2017-08-01 | $18.76 | $18.76 | $18.45 | $18.50 | $18.50 | 217,991 |
| 2017-07-31 | $18.77 | $18.91 | $18.71 | $18.88 | $18.88 | 182,722 |
| 2017-07-28 | $18.94 | $19.08 | $18.90 | $19.02 | $19.02 | 92,920 |
| 2017-07-27 | $18.98 | $19.08 | $18.90 | $18.90 | $18.90 | 60,703 |
| 2017-07-26 | $18.66 | $18.90 | $18.60 | $18.86 | $18.86 | 120,867 |
| 2017-07-25 | $18.91 | $18.95 | $18.68 | $18.72 | $18.72 | 263,292 |
| 2017-07-24 | $18.88 | $19.09 | $18.82 | $19.04 | $19.04 | 167,008 |
| 2017-07-21 | $19.40 | $19.41 | $19.16 | $19.20 | $19.20 | 174,854 |
| 2017-07-20 | $19.46 | $19.72 | $19.44 | $19.62 | $19.62 | 131,349 |
| 2017-07-19 | $19.27 | $19.56 | $19.15 | $19.30 | $19.30 | 213,998 |
| 2017-07-18 | $19.45 | $19.48 | $18.99 | $19.06 | $19.06 | 259,748 |
| 2017-07-17 | $18.91 | $19.08 | $18.86 | $18.99 | $18.99 | 114,439 |
| 2017-07-14 | $18.90 | $19.09 | $18.85 | $18.97 | $18.97 | 115,243 |
| 2017-07-13 | $19.03 | $19.05 | $18.63 | $18.74 | $18.74 | 399,429 |
| 2017-07-12 | $19.82 | $19.82 | $19.26 | $19.33 | $19.33 | 240,399 |
| 2017-07-11 | $19.88 | $20.05 | $19.78 | $19.99 | $19.99 | 121,034 |
| 2017-07-10 | $19.85 | $20.02 | $19.85 | $19.99 | $19.99 | 196,496 |
| 2017-07-07 | $19.60 | $19.77 | $19.53 | $19.56 | $19.56 | 143,448 |
| 2017-07-06 | $19.28 | $19.57 | $19.22 | $19.53 | $19.53 | 184,519 |
| 2017-07-05 | $19.34 | $19.61 | $19.25 | $19.59 | $19.59 | 204,984 |
| 2017-07-03 | $19.36 | $19.68 | $19.16 | $19.33 | $19.33 | 265,270 |
| 2017-06-30 | $18.76 | $19.16 | $18.61 | $19.05 | $19.05 | 201,159 |
| 2017-06-29 | $18.54 | $18.61 | $18.47 | $18.52 | $18.52 | 77,663 |
| 2017-06-28 | $18.43 | $18.43 | $18.34 | $18.42 | $18.42 | 50,337 |
| 2017-06-27 | $18.53 | $18.64 | $18.41 | $18.42 | $18.42 | 24,672 |
| 2017-06-26 | $18.42 | $18.47 | $18.35 | $18.45 | $18.45 | 77,213 |
| 2017-06-23 | $18.54 | $18.54 | $18.27 | $18.37 | $18.37 | 227,937 |
| 2017-06-22 | $18.69 | $18.73 | $18.55 | $18.55 | $18.55 | 135,909 |
| 2017-06-21 | $18.91 | $18.98 | $18.82 | $18.84 | $18.84 | 55,344 |
| 2017-06-20 | $19.05 | $19.05 | $18.85 | $18.85 | $18.85 | 98,692 |
| 2017-06-19 | $19.34 | $19.34 | $19.08 | $19.13 | $19.13 | 65,957 |
| 2017-06-16 | $19.31 | $19.52 | $19.26 | $19.52 | $19.52 | 65,184 |
| 2017-06-15 | $19.06 | $19.40 | $18.87 | $19.23 | $19.23 | 82,542 |
| 2017-06-14 | $19.36 | $19.51 | $19.19 | $19.21 | $19.21 | 43,582 |
| 2017-06-13 | $19.30 | $19.48 | $19.24 | $19.39 | $19.39 | 68,182 |
| 2017-06-12 | $19.40 | $19.40 | $19.15 | $19.20 | $19.20 | 98,892 |
| 2017-06-09 | $19.43 | $19.67 | $19.43 | $19.63 | $19.63 | 102,131 |
| 2017-06-08 | $19.65 | $19.74 | $19.45 | $19.46 | $19.46 | 128,739 |
| 2017-06-07 | $19.40 | $19.57 | $19.40 | $19.50 | $19.50 | 113,532 |
| 2017-06-06 | $19.08 | $19.30 | $19.07 | $19.25 | $19.25 | 72,151 |
| 2017-06-05 | $19.01 | $19.10 | $18.97 | $19.01 | $19.01 | 26,282 |
| 2017-06-02 | $19.01 | $19.08 | $18.94 | $18.98 | $18.98 | 39,242 |
| 2017-06-01 | $18.93 | $18.93 | $18.75 | $18.90 | $18.90 | 67,565 |
| 2017-05-31 | $18.95 | $19.15 | $18.94 | $18.97 | $18.97 | 76,768 |
| 2017-05-30 | $18.94 | $18.97 | $18.72 | $18.75 | $18.75 | 74,326 |
| 2017-05-26 | $18.90 | $19.07 | $18.88 | $19.04 | $19.04 | 45,432 |
| 2017-05-25 | $18.97 | $19.00 | $18.83 | $18.86 | $18.86 | 32,755 |
| 2017-05-24 | $18.92 | $18.93 | $18.84 | $18.91 | $18.91 | 22,434 |
| 2017-05-23 | $19.04 | $19.10 | $18.86 | $18.88 | $18.88 | 51,610 |
| 2017-05-22 | $19.04 | $19.19 | $19.04 | $19.10 | $19.10 | 92,915 |
| 2017-05-19 | $18.76 | $19.00 | $18.76 | $18.98 | $18.98 | 50,338 |
| 2017-05-18 | $18.71 | $18.82 | $18.62 | $18.66 | $18.66 | 38,610 |
| 2017-05-17 | $18.81 | $18.98 | $18.81 | $18.94 | $18.94 | 36,719 |
| 2017-05-16 | $18.78 | $18.86 | $18.67 | $18.79 | $18.79 | 47,948 |
| 2017-05-15 | $18.93 | $18.97 | $18.76 | $18.77 | $18.77 | 71,303 |
| 2017-05-12 | $18.80 | $18.96 | $18.80 | $18.91 | $18.91 | 15,662 |
| 2017-05-11 | $18.93 | $18.98 | $18.84 | $18.84 | $18.84 | 31,359 |
| 2017-05-10 | $18.78 | $19.04 | $18.70 | $19.00 | $19.00 | 88,354 |
| 2017-05-09 | $18.73 | $18.85 | $18.71 | $18.72 | $18.72 | 27,206 |
| 2017-05-08 | $18.93 | $18.93 | $18.66 | $18.70 | $18.70 | 48,282 |
| 2017-05-05 | $18.86 | $19.08 | $18.85 | $18.95 | $18.95 | 31,407 |
| 2017-05-04 | $18.96 | $18.96 | $18.71 | $18.74 | $18.74 | 52,192 |
| 2017-05-03 | $18.97 | $19.15 | $18.97 | $19.09 | $19.09 | 19,369 |
| 2017-05-02 | $19.19 | $19.19 | $18.90 | $19.01 | $19.01 | 95,982 |
| 2017-05-01 | $19.00 | $19.32 | $19.00 | $19.21 | $19.21 | 134,111 |
| 2017-04-28 | $18.78 | $18.78 | $18.60 | $18.71 | $18.71 | 22,312 |
| 2017-04-27 | $18.79 | $18.93 | $18.74 | $18.79 | $18.79 | 37,477 |
| 2017-04-26 | $19.06 | $19.08 | $18.70 | $18.71 | $18.71 | 30,855 |
| 2017-04-25 | $18.56 | $19.10 | $18.56 | $18.95 | $18.95 | 93,659 |
| 2017-04-24 | $18.68 | $18.74 | $18.55 | $18.68 | $18.68 | 65,424 |
| 2017-04-21 | $18.60 | $18.66 | $18.47 | $18.59 | $18.59 | 37,248 |
| 2017-04-20 | $18.90 | $18.91 | $18.58 | $18.59 | $18.59 | 43,700 |
| 2017-04-19 | $18.85 | $19.00 | $18.79 | $18.82 | $18.82 | 57,294 |
| 2017-04-18 | $18.96 | $18.96 | $18.77 | $18.83 | $18.83 | 43,728 |
| 2017-04-17 | $19.24 | $19.24 | $19.00 | $19.03 | $19.03 | 31,801 |
| 2017-04-13 | $19.30 | $19.34 | $19.25 | $19.25 | $19.25 | 53,994 |
| 2017-04-12 | $19.12 | $19.30 | $19.07 | $19.20 | $19.20 | 37,195 |
| 2017-04-11 | $19.11 | $19.19 | $18.89 | $19.05 | $19.05 | 71,198 |
| 2017-04-10 | $18.91 | $19.09 | $18.85 | $19.06 | $19.06 | 55,073 |
| 2017-04-07 | $18.86 | $18.86 | $18.70 | $18.80 | $18.80 | 20,861 |
| 2017-04-06 | $19.05 | $19.05 | $18.81 | $18.86 | $18.86 | 22,719 |
| 2017-04-05 | $19.03 | $19.06 | $18.89 | $18.99 | $18.99 | 39,977 |
| 2017-04-04 | $19.12 | $19.20 | $18.94 | $18.94 | $18.94 | 62,152 |
| 2017-04-03 | $19.20 | $19.35 | $19.14 | $19.17 | $19.17 | 116,969 |
| 2017-03-31 | $18.68 | $19.11 | $18.54 | $19.03 | $19.03 | 211,413 |
| 2017-03-30 | $18.65 | $18.70 | $18.62 | $18.69 | $18.69 | 47,840 |
| 2017-03-29 | $18.72 | $18.77 | $18.65 | $18.71 | $18.71 | 41,518 |
| 2017-03-28 | $18.72 | $18.75 | $18.65 | $18.68 | $18.68 | 67,679 |
| 2017-03-27 | $18.64 | $18.70 | $18.52 | $18.62 | $18.62 | 31,132 |
| 2017-03-24 | $18.64 | $18.68 | $18.57 | $18.61 | $18.61 | 17,476 |
| 2017-03-23 | $18.68 | $18.74 | $18.60 | $18.62 | $18.62 | 27,542 |
| 2017-03-22 | $18.83 | $18.83 | $18.69 | $18.73 | $18.73 | 64,622 |
| 2017-03-21 | $18.85 | $18.97 | $18.75 | $18.85 | $18.85 | 47,841 |
| 2017-03-20 | $19.27 | $19.27 | $18.94 | $18.94 | $18.94 | 58,066 |
| 2017-03-17 | $18.98 | $19.16 | $18.98 | $19.16 | $19.16 | 71,548 |
| 2017-03-16 | $19.08 | $19.10 | $18.98 | $19.04 | $19.04 | 31,856 |
| 2017-03-15 | $19.01 | $19.01 | $18.89 | $18.95 | $18.95 | 32,332 |
| 2017-03-14 | $18.80 | $18.98 | $18.77 | $18.88 | $18.88 | 53,848 |
| 2017-03-13 | $18.86 | $18.95 | $18.81 | $18.84 | $18.84 | 94,212 |
| 2017-03-10 | $19.10 | $19.10 | $18.92 | $19.02 | $19.02 | 175,882 |
| 2017-03-09 | $19.38 | $19.43 | $19.10 | $19.13 | $19.13 | 60,964 |
| 2017-03-08 | $19.46 | $19.55 | $19.38 | $19.39 | $19.39 | 45,961 |
| 2017-03-07 | $19.56 | $19.63 | $19.45 | $19.55 | $19.55 | 41,163 |
| 2017-03-06 | $19.82 | $19.82 | $19.61 | $19.66 | $19.66 | 42,789 |
| 2017-03-03 | $19.77 | $19.80 | $19.62 | $19.76 | $19.76 | 55,785 |
| 2017-03-02 | $19.77 | $19.85 | $19.62 | $19.68 | $19.68 | 31,572 |
| 2017-03-01 | $19.53 | $19.90 | $19.48 | $19.89 | $19.89 | 102,260 |
| 2017-02-28 | $19.30 | $20.02 | $19.30 | $19.41 | $19.41 | 207,351 |
| 2017-02-27 | $19.21 | $19.33 | $19.15 | $19.22 | $19.22 | 75,272 |
| 2017-02-24 | $19.40 | $19.40 | $19.26 | $19.35 | $19.35 | 47,439 |
| 2017-02-23 | $19.69 | $19.71 | $19.39 | $19.41 | $19.41 | 590,501 |
| 2017-02-22 | $19.63 | $19.73 | $19.62 | $19.68 | $19.68 | 27,771 |
| 2017-02-21 | $19.52 | $19.65 | $19.46 | $19.62 | $19.62 | 49,275 |
| 2017-02-17 | $19.63 | $19.77 | $19.55 | $19.55 | $19.55 | 74,688 |
| 2017-02-16 | $20.04 | $20.10 | $19.79 | $19.79 | $19.79 | 128,607 |
| 2017-02-15 | $19.81 | $20.05 | $19.74 | $20.04 | $20.04 | 65,506 |
| 2017-02-14 | $19.86 | $19.87 | $19.80 | $19.85 | $19.85 | 65,871 |
| 2017-02-13 | $19.84 | $19.94 | $19.76 | $19.88 | $19.88 | 132,610 |
| 2017-02-10 | $19.75 | $19.89 | $19.74 | $19.85 | $19.85 | 666,553 |
| 2017-02-09 | $19.67 | $19.77 | $19.58 | $19.61 | $19.61 | 46,391 |
| 2017-02-08 | $19.63 | $19.73 | $19.52 | $19.65 | $19.65 | 43,659 |
| 2017-02-07 | $19.41 | $19.64 | $19.37 | $19.59 | $19.59 | 45,236 |
| 2017-02-06 | $19.51 | $19.53 | $19.31 | $19.37 | $19.37 | 37,544 |
| 2017-02-03 | $19.53 | $19.53 | $19.40 | $19.42 | $19.42 | 33,615 |
| 2017-02-02 | $19.57 | $19.66 | $19.49 | $19.49 | $19.49 | 47,917 |
| 2017-02-01 | $19.15 | $19.60 | $19.12 | $19.54 | $19.54 | 60,726 |
| 2017-01-31 | $19.08 | $19.23 | $19.07 | $19.14 | $19.14 | 45,322 |
| 2017-01-30 | $19.15 | $19.15 | $18.97 | $19.07 | $19.07 | 81,249 |
| 2017-01-27 | $19.38 | $19.38 | $19.19 | $19.29 | $19.29 | 30,259 |
| 2017-01-26 | $19.48 | $19.49 | $19.28 | $19.37 | $19.37 | 64,090 |
| 2017-01-25 | $19.32 | $19.51 | $19.30 | $19.49 | $19.49 | 77,525 |
| 2017-01-24 | $19.61 | $19.61 | $19.31 | $19.37 | $19.37 | 45,451 |
| 2017-01-23 | $19.63 | $19.65 | $19.55 | $19.65 | $19.65 | 34,450 |
| 2017-01-20 | $19.50 | $19.65 | $19.50 | $19.65 | $19.65 | 65,371 |
| 2017-01-19 | $19.38 | $19.53 | $19.33 | $19.48 | $19.48 | 43,865 |
| 2017-01-18 | $19.37 | $19.55 | $19.37 | $19.43 | $19.43 | 143,684 |
| 2017-01-17 | $19.27 | $19.48 | $19.27 | $19.45 | $19.45 | 146,381 |
| 2017-01-13 | $19.01 | $19.15 | $18.98 | $19.14 | $19.14 | 54,153 |
| 2017-01-12 | $19.00 | $19.17 | $18.90 | $19.11 | $19.11 | 140,487 |
| 2017-01-11 | $19.07 | $19.09 | $18.84 | $19.06 | $19.06 | 44,630 |
| 2017-01-10 | $19.11 | $19.15 | $19.06 | $19.12 | $19.12 | 25,775 |
| 2017-01-09 | $19.07 | $19.21 | $19.00 | $19.19 | $19.19 | 65,181 |
| 2017-01-06 | $19.22 | $19.22 | $19.03 | $19.12 | $19.12 | 32,425 |
| 2017-01-05 | $19.16 | $19.29 | $19.11 | $19.22 | $19.22 | 74,720 |
| 2017-01-04 | $19.04 | $19.17 | $18.94 | $19.17 | $19.17 | 103,673 |
| 2017-01-03 | $18.80 | $19.06 | $18.80 | $18.93 | $18.93 | 110,972 |
| 2016-12-30 | $18.67 | $18.84 | $18.65 | $18.71 | $18.71 | 40,632 |
| 2016-12-29 | $18.70 | $18.76 | $18.60 | $18.72 | $18.72 | 67,399 |
| 2016-12-28 | $18.83 | $18.91 | $18.61 | $18.65 | $18.65 | 58,888 |
| 2016-12-27 | $18.71 | $19.02 | $18.71 | $18.94 | $18.94 | 61,231 |
| 2016-12-23 | $18.57 | $18.60 | $18.52 | $18.57 | $18.57 | 40,653 |
| 2016-12-22 | $18.58 | $18.64 | $18.56 | $18.63 | $18.63 | 49,223 |
| 2016-12-21 | $18.76 | $18.81 | $18.62 | $18.64 | $18.64 | 53,584 |
| 2016-12-20 | $18.85 | $18.91 | $18.77 | $18.78 | $18.78 | 121,199 |
| 2016-12-19 | $19.00 | $19.03 | $18.84 | $18.94 | $18.94 | 47,466 |
| 2016-12-16 | $19.16 | $19.16 | $18.95 | $19.13 | $19.13 | 61,821 |
| 2016-12-15 | $19.25 | $19.39 | $19.06 | $19.06 | $19.06 | 115,161 |
| 2016-12-14 | $19.25 | $19.35 | $19.18 | $19.32 | $19.32 | 52,796 |
| 2016-12-13 | $19.22 | $19.47 | $19.22 | $19.33 | $19.33 | 81,842 |
| 2016-12-12 | $19.14 | $19.28 | $19.10 | $19.26 | $19.26 | 60,706 |
| 2016-12-09 | $19.05 | $19.20 | $18.85 | $19.17 | $19.17 | 112,848 |
| 2016-12-08 | $19.17 | $19.27 | $18.81 | $18.99 | $18.99 | 113,309 |
| 2016-12-07 | $19.18 | $19.24 | $19.09 | $19.18 | $19.18 | 64,137 |
| 2016-12-06 | $19.26 | $19.48 | $19.22 | $19.23 | $19.23 | 82,878 |
| 2016-12-05 | $18.74 | $19.26 | $18.74 | $19.20 | $19.20 | 187,400 |
| 2016-12-02 | $18.55 | $18.66 | $18.48 | $18.65 | $18.65 | 62,343 |
| 2016-12-01 | $18.75 | $18.75 | $18.42 | $18.45 | $18.45 | 288,563 |
| 2016-11-30 | $18.75 | $18.95 | $18.72 | $18.74 | $18.74 | 36,394 |
| 2016-11-29 | $19.10 | $19.10 | $18.72 | $18.72 | $18.72 | 123,404 |
| 2016-11-28 | $19.20 | $19.34 | $19.12 | $19.21 | $19.21 | 21,751 |
| 2016-11-25 | $19.26 | $19.26 | $19.16 | $19.23 | $19.23 | 9,467 |
| 2016-11-23 | $19.10 | $19.26 | $19.04 | $19.26 | $19.26 | 80,739 |
| 2016-11-22 | $19.08 | $19.27 | $19.08 | $19.24 | $19.24 | 95,401 |
| 2016-11-21 | $19.01 | $19.20 | $18.95 | $19.19 | $19.19 | 208,690 |
| 2016-11-18 | $18.78 | $18.98 | $18.78 | $18.96 | $18.96 | 75,272 |
| 2016-11-17 | $18.63 | $18.81 | $18.58 | $18.76 | $18.76 | 22,614 |
| 2016-11-16 | $18.85 | $18.85 | $18.63 | $18.66 | $18.66 | 41,954 |
| 2016-11-15 | $18.64 | $18.80 | $18.60 | $18.78 | $18.78 | 30,157 |
| 2016-11-14 | $18.65 | $18.69 | $18.52 | $18.60 | $18.60 | 125,536 |
| 2016-11-11 | $18.80 | $18.84 | $18.69 | $18.76 | $18.76 | 60,032 |
| 2016-11-10 | $18.97 | $19.05 | $18.77 | $18.85 | $18.85 | 96,401 |
| 2016-11-09 | $19.25 | $19.52 | $18.80 | $18.82 | $18.82 | 702,057 |
| 2016-11-08 | $19.16 | $19.61 | $19.12 | $19.45 | $19.45 | 101,218 |
| 2016-11-07 | $19.16 | $19.17 | $19.04 | $19.10 | $19.10 | 39,832 |
| 2016-11-04 | $19.07 | $19.28 | $19.07 | $19.17 | $19.17 | 26,979 |
| 2016-11-03 | $19.16 | $19.23 | $19.05 | $19.19 | $19.19 | 62,649 |
| 2016-11-02 | $19.22 | $19.30 | $19.01 | $19.16 | $19.16 | 59,770 |
| 2016-11-01 | $19.42 | $19.46 | $19.10 | $19.21 | $19.21 | 123,874 |
| 2016-10-31 | $19.33 | $19.61 | $19.33 | $19.44 | $19.44 | 47,611 |
| 2016-10-28 | $19.56 | $19.64 | $19.46 | $19.53 | $19.53 | 64,374 |
| 2016-10-27 | $19.51 | $19.67 | $19.43 | $19.63 | $19.63 | 74,313 |
| 2016-10-26 | $19.35 | $19.57 | $19.34 | $19.49 | $19.49 | 44,903 |
| 2016-10-25 | $19.25 | $19.44 | $19.18 | $19.30 | $19.30 | 32,518 |
| 2016-10-24 | $19.45 | $19.45 | $19.13 | $19.25 | $19.25 | 60,692 |
| 2016-10-21 | $19.37 | $19.49 | $19.37 | $19.42 | $19.42 | 28,793 |
| 2016-10-20 | $19.70 | $19.77 | $19.33 | $19.37 | $19.37 | 111,186 |
| 2016-10-19 | $19.43 | $19.72 | $19.43 | $19.71 | $19.71 | 36,011 |
| 2016-10-18 | $19.50 | $19.71 | $19.43 | $19.55 | $19.55 | 50,357 |
| 2016-10-17 | $19.59 | $19.64 | $19.37 | $19.56 | $19.56 | 78,928 |
| 2016-10-14 | $19.50 | $19.75 | $19.45 | $19.52 | $19.52 | 196,561 |
| 2016-10-13 | $18.80 | $19.36 | $18.80 | $19.33 | $19.33 | 76,080 |
| 2016-10-12 | $19.19 | $19.29 | $18.72 | $18.75 | $18.75 | 169,163 |
| 2016-10-11 | $19.01 | $19.21 | $18.97 | $19.13 | $19.13 | 99,604 |
| 2016-10-10 | $18.93 | $19.09 | $18.93 | $19.05 | $19.05 | 51,981 |
| 2016-10-07 | $18.91 | $19.09 | $18.84 | $18.89 | $18.89 | 31,395 |
| 2016-10-06 | $19.20 | $19.26 | $18.80 | $18.91 | $18.91 | 111,555 |
| 2016-10-05 | $19.14 | $19.35 | $19.13 | $19.30 | $19.30 | 626,843 |
| 2016-10-04 | $19.14 | $19.30 | $19.07 | $19.29 | $19.29 | 158,753 |
| 2016-10-03 | $18.64 | $19.24 | $18.64 | $19.18 | $19.18 | 367,881 |
| 2016-09-30 | $18.21 | $18.73 | $18.12 | $18.68 | $18.68 | 218,371 |
| 2016-09-29 | $18.48 | $18.48 | $18.29 | $18.33 | $18.33 | 64,140 |
| 2016-09-28 | $18.41 | $18.42 | $18.33 | $18.34 | $18.34 | 65,813 |
| 2016-09-27 | $18.35 | $18.48 | $18.23 | $18.47 | $18.47 | 43,295 |
| 2016-09-26 | $18.56 | $18.56 | $18.29 | $18.32 | $18.32 | 57,700 |
| 2016-09-23 | $18.61 | $18.79 | $18.60 | $18.62 | $18.62 | 35,786 |
| 2016-09-22 | $18.84 | $18.87 | $18.63 | $18.69 | $18.69 | 80,706 |
| 2016-09-21 | $18.86 | $18.90 | $18.81 | $18.87 | $18.87 | 60,354 |
| 2016-09-20 | $18.86 | $19.00 | $18.81 | $18.87 | $18.87 | 111,557 |
| 2016-09-19 | $18.75 | $18.89 | $18.52 | $18.75 | $18.75 | 74,974 |
| 2016-09-16 | $18.34 | $18.79 | $18.29 | $18.72 | $18.72 | 58,250 |
| 2016-09-15 | $18.55 | $18.60 | $18.32 | $18.38 | $18.38 | 53,300 |
| 2016-09-14 | $18.43 | $18.57 | $18.27 | $18.55 | $18.55 | 75,347 |
| 2016-09-13 | $18.70 | $18.70 | $18.43 | $18.45 | $18.45 | 97,230 |
| 2016-09-12 | $18.93 | $19.11 | $18.74 | $18.95 | $18.95 | 129,182 |
| 2016-09-09 | $18.72 | $19.04 | $18.66 | $18.96 | $18.96 | 82,585 |
| 2016-09-08 | $18.65 | $18.86 | $18.57 | $18.85 | $18.85 | 111,648 |
| 2016-09-07 | $18.40 | $18.63 | $18.40 | $18.61 | $18.61 | 70,398 |
| 2016-09-06 | $18.23 | $18.43 | $18.09 | $18.27 | $18.27 | 56,742 |
| 2016-09-02 | $18.36 | $18.42 | $18.25 | $18.36 | $18.36 | 122,975 |
| 2016-09-01 | $17.88 | $18.20 | $17.87 | $18.12 | $18.12 | 214,837 |
| 2016-08-31 | $17.75 | $17.90 | $17.68 | $17.71 | $17.71 | 141,532 |
| 2016-08-30 | $18.00 | $18.00 | $17.71 | $17.74 | $17.74 | 216,135 |
| 2016-08-29 | $18.17 | $18.17 | $17.95 | $18.01 | $18.01 | 347,421 |
| 2016-08-26 | $18.58 | $18.65 | $18.18 | $18.22 | $18.22 | 137,459 |
| 2016-08-25 | $18.75 | $18.75 | $18.51 | $18.56 | $18.56 | 64,435 |
| 2016-08-24 | $18.73 | $18.92 | $18.70 | $18.77 | $18.77 | 61,601 |
| 2016-08-23 | $18.95 | $18.95 | $18.70 | $18.84 | $18.84 | 132,879 |
| 2016-08-22 | $19.02 | $19.15 | $18.94 | $19.12 | $19.12 | 142,749 |
| 2016-08-19 | $19.02 | $19.17 | $18.97 | $19.17 | $19.17 | 307,670 |
| 2016-08-18 | $18.92 | $19.14 | $18.78 | $19.14 | $19.14 | 232,667 |
| 2016-08-17 | $18.81 | $18.95 | $18.80 | $18.94 | $18.94 | 98,153 |
| 2016-08-16 | $18.90 | $18.90 | $18.69 | $18.82 | $18.82 | 185,365 |
| 2016-08-15 | $18.82 | $19.00 | $18.70 | $18.86 | $18.86 | 160,635 |
| 2016-08-12 | $18.55 | $18.69 | $18.11 | $18.69 | $18.69 | 332,012 |
| 2016-08-11 | $18.63 | $18.66 | $18.55 | $18.61 | $18.61 | 29,172 |
| 2016-08-10 | $18.63 | $18.75 | $18.58 | $18.63 | $18.63 | 80,158 |
| 2016-08-09 | $18.62 | $18.70 | $18.58 | $18.64 | $18.64 | 92,117 |
| 2016-08-08 | $18.72 | $18.80 | $18.52 | $18.72 | $18.72 | 76,062 |
| 2016-08-05 | $18.57 | $18.70 | $18.46 | $18.64 | $18.64 | 93,493 |
| 2016-08-04 | $18.72 | $18.80 | $18.51 | $18.52 | $18.52 | 292,506 |
| 2016-08-03 | $18.70 | $18.85 | $18.60 | $18.75 | $18.75 | 66,583 |
| 2016-08-02 | $18.61 | $18.68 | $18.35 | $18.64 | $18.64 | 117,177 |
| 2016-08-01 | $18.83 | $18.83 | $18.55 | $18.59 | $18.59 | 130,904 |
| 2016-07-29 | $18.72 | $18.96 | $18.71 | $18.94 | $18.94 | 64,903 |
| 2016-07-28 | $18.90 | $18.94 | $18.65 | $18.77 | $18.77 | 84,600 |
| 2016-07-27 | $19.00 | $19.09 | $18.80 | $18.94 | $18.94 | 68,877 |
| 2016-07-26 | $18.85 | $19.03 | $18.77 | $18.83 | $18.83 | 65,227 |
| 2016-07-25 | $19.03 | $19.03 | $18.74 | $18.95 | $18.95 | 102,858 |
| 2016-07-22 | $18.80 | $19.05 | $18.57 | $19.03 | $19.03 | 157,318 |
| 2016-07-21 | $19.06 | $19.13 | $18.88 | $18.92 | $18.92 | 311,017 |
| 2016-07-20 | $19.33 | $19.49 | $18.96 | $19.07 | $19.07 | 321,978 |
| 2016-07-19 | $19.62 | $19.62 | $19.27 | $19.34 | $19.34 | 189,651 |
| 2016-07-18 | $19.75 | $20.01 | $19.52 | $20.01 | $20.01 | 338,724 |
| 2016-07-15 | $20.06 | $20.06 | $19.65 | $19.71 | $19.71 | 132,927 |
| 2016-07-14 | $20.67 | $20.67 | $19.92 | $19.95 | $19.95 | 181,417 |
| 2016-07-13 | $20.22 | $20.50 | $20.20 | $20.31 | $20.31 | 166,448 |
| 2016-07-12 | $19.50 | $19.87 | $19.32 | $19.83 | $19.83 | 168,532 |
| 2016-07-11 | $20.17 | $20.17 | $19.39 | $19.66 | $19.66 | 259,379 |
| 2016-07-08 | $19.60 | $19.95 | $19.49 | $19.94 | $19.94 | 219,370 |
| 2016-07-07 | $19.81 | $19.86 | $19.23 | $19.30 | $19.30 | 576,541 |
| 2016-07-06 | $19.42 | $19.44 | $19.15 | $19.35 | $19.35 | 142,386 |
| 2016-07-05 | $20.14 | $20.14 | $19.26 | $19.70 | $19.70 | 173,139 |
| 2016-07-01 | $20.30 | $20.35 | $20.11 | $20.15 | $20.15 | 129,097 |
| 2016-06-30 | $20.81 | $20.81 | $20.04 | $20.50 | $20.50 | 242,766 |
| 2016-06-29 | $21.20 | $21.20 | $20.71 | $20.78 | $20.78 | 108,854 |
| 2016-06-28 | $21.73 | $21.79 | $21.21 | $21.27 | $21.27 | 83,512 |
| 2016-06-27 | $21.50 | $21.58 | $21.26 | $21.36 | $21.36 | 53,964 |
| 2016-06-24 | $20.98 | $21.48 | $20.82 | $21.33 | $21.33 | 163,106 |
| 2016-06-23 | $21.55 | $21.55 | $21.30 | $21.48 | $21.48 | 103,085 |
| 2016-06-22 | $21.88 | $22.12 | $21.66 | $21.67 | $21.67 | 95,568 |
| 2016-06-21 | $22.57 | $22.57 | $21.92 | $21.96 | $21.96 | 214,670 |
| 2016-06-20 | $23.25 | $23.25 | $22.88 | $22.88 | $22.88 | 103,869 |
| 2016-06-17 | $23.30 | $23.64 | $23.30 | $23.60 | $23.60 | 46,680 |
| 2016-06-16 | $23.11 | $23.20 | $22.79 | $23.03 | $23.03 | 87,069 |
| 2016-06-15 | $23.65 | $23.65 | $23.12 | $23.16 | $23.16 | 55,722 |
| 2016-06-14 | $23.15 | $23.60 | $23.04 | $23.54 | $23.54 | 180,300 |
| 2016-06-13 | $23.51 | $23.64 | $23.24 | $23.29 | $23.29 | 65,335 |
| 2016-06-10 | $23.22 | $23.43 | $22.75 | $22.94 | $22.94 | 202,368 |
| 2016-06-09 | $23.19 | $23.25 | $23.05 | $23.11 | $23.11 | 83,775 |
| 2016-06-08 | $23.41 | $23.69 | $23.25 | $23.26 | $23.26 | 186,819 |
| 2016-06-07 | $23.13 | $23.29 | $22.97 | $23.23 | $23.23 | 66,793 |
| 2016-06-06 | $22.91 | $23.16 | $22.91 | $23.15 | $23.15 | 98,534 |
| 2016-06-03 | $22.71 | $22.79 | $22.43 | $22.76 | $22.76 | 76,208 |
| 2016-06-02 | $22.62 | $22.76 | $22.52 | $22.55 | $22.55 | 63,148 |
| 2016-06-01 | $22.02 | $22.61 | $22.02 | $22.61 | $22.61 | 77,823 |
| 2016-05-31 | $22.49 | $22.50 | $22.14 | $22.14 | $22.14 | 45,124 |
| 2016-05-27 | $22.28 | $22.54 | $22.24 | $22.54 | $22.54 | 58,420 |
| 2016-05-26 | $22.31 | $22.36 | $22.00 | $22.36 | $22.36 | 45,205 |
| 2016-05-25 | $22.02 | $22.26 | $22.02 | $22.24 | $22.24 | 80,681 |
| 2016-05-24 | $21.91 | $22.23 | $21.87 | $21.90 | $21.90 | 73,023 |
| 2016-05-23 | $21.74 | $22.05 | $21.73 | $22.02 | $22.02 | 22,579 |
| 2016-05-20 | $21.88 | $22.00 | $21.67 | $21.83 | $21.83 | 32,897 |
| 2016-05-19 | $22.05 | $22.05 | $21.48 | $21.70 | $21.70 | 146,840 |
| 2016-05-18 | $22.03 | $22.25 | $21.98 | $22.06 | $22.06 | 169,631 |
| 2016-05-17 | $22.00 | $22.18 | $21.94 | $22.18 | $22.18 | 94,184 |
| 2016-05-16 | $21.78 | $21.97 | $21.67 | $21.96 | $21.96 | 34,149 |
| 2016-05-13 | $21.58 | $21.87 | $21.58 | $21.85 | $21.85 | 38,052 |
| 2016-05-12 | $21.45 | $21.79 | $21.33 | $21.79 | $21.79 | 76,367 |
| 2016-05-11 | $21.27 | $21.27 | $21.04 | $21.25 | $21.25 | 16,525 |
| 2016-05-10 | $20.68 | $21.57 | $20.67 | $21.31 | $21.31 | 112,792 |
| 2016-05-09 | $21.21 | $21.21 | $20.67 | $20.68 | $20.68 | 56,405 |
| 2016-05-06 | $21.08 | $21.23 | $21.08 | $21.19 | $21.19 | 40,290 |
| 2016-05-05 | $21.11 | $21.15 | $20.87 | $20.96 | $20.96 | 100,318 |
| 2016-05-04 | $21.30 | $21.45 | $21.11 | $21.12 | $21.12 | 38,346 |
| 2016-05-03 | $21.84 | $21.84 | $21.14 | $21.25 | $21.25 | 109,428 |
| 2016-05-02 | $21.90 | $21.94 | $21.54 | $21.93 | $21.93 | 46,516 |
| 2016-04-29 | $21.98 | $21.98 | $21.79 | $21.94 | $21.94 | 28,515 |
| 2016-04-28 | $21.51 | $22.04 | $21.51 | $21.84 | $21.84 | 80,386 |
| 2016-04-27 | $21.66 | $21.66 | $21.45 | $21.53 | $21.53 | 12,721 |
| 2016-04-26 | $21.52 | $21.74 | $21.29 | $21.74 | $21.74 | 18,138 |
| 2016-04-25 | $21.04 | $21.74 | $21.04 | $21.48 | $21.48 | 38,863 |
| 2016-04-22 | $21.56 | $21.57 | $20.95 | $20.99 | $20.99 | 63,566 |
| 2016-04-21 | $22.48 | $22.48 | $21.70 | $21.70 | $21.70 | 70,191 |
| 2016-04-20 | $21.88 | $22.40 | $21.74 | $22.38 | $22.38 | 59,076 |
| 2016-04-19 | $21.50 | $21.91 | $21.50 | $21.87 | $21.87 | 46,473 |
| 2016-04-18 | $21.34 | $21.67 | $21.30 | $21.58 | $21.58 | 52,321 |
| 2016-04-15 | $21.16 | $21.53 | $21.16 | $21.36 | $21.36 | 61,371 |
| 2016-04-14 | $21.13 | $21.29 | $21.07 | $21.20 | $21.20 | 21,326 |
| 2016-04-13 | $20.77 | $21.20 | $20.76 | $21.20 | $21.20 | 63,428 |
| 2016-04-12 | $20.55 | $20.65 | $20.28 | $20.58 | $20.58 | 41,631 |
| 2016-04-11 | $20.42 | $20.43 | $20.27 | $20.29 | $20.29 | 24,969 |
| 2016-04-08 | $20.57 | $20.61 | $20.39 | $20.59 | $20.59 | 9,191 |
| 2016-04-07 | $20.44 | $20.57 | $20.41 | $20.57 | $20.57 | 19,267 |
| 2016-04-06 | $20.33 | $20.44 | $20.26 | $20.37 | $20.37 | 19,700 |
| 2016-04-05 | $20.26 | $20.36 | $20.18 | $20.35 | $20.35 | 18,080 |
| 2016-04-04 | $20.18 | $20.27 | $20.14 | $20.21 | $20.21 | 18,016 |
| 2016-04-01 | $20.00 | $20.28 | $19.92 | $20.25 | $20.25 | 54,144 |
| 2016-03-31 | $21.00 | $21.04 | $20.00 | $20.12 | $20.12 | 198,952 |
| 2016-03-30 | $21.38 | $21.45 | $21.05 | $21.10 | $21.10 | 25,445 |
| 2016-03-29 | $21.21 | $21.42 | $21.21 | $21.42 | $21.42 | 67,316 |
| 2016-03-28 | $21.17 | $21.36 | $21.12 | $21.32 | $21.32 | 25,052 |
| 2016-03-24 | $21.17 | $21.28 | $21.13 | $21.26 | $21.26 | 8,882 |
| 2016-03-23 | $21.12 | $21.23 | $21.08 | $21.20 | $21.20 | 52,642 |
| 2016-03-22 | $21.34 | $21.42 | $21.27 | $21.30 | $21.30 | 44,660 |
| 2016-03-21 | $21.14 | $21.31 | $21.07 | $21.29 | $21.29 | 85,332 |
| 2016-03-18 | $21.19 | $21.28 | $21.11 | $21.15 | $21.15 | 19,019 |
| 2016-03-17 | $21.35 | $21.43 | $21.18 | $21.22 | $21.22 | 41,297 |
| 2016-03-16 | $21.15 | $21.25 | $21.13 | $21.24 | $21.24 | 13,761 |
| 2016-03-15 | $21.09 | $21.29 | $21.09 | $21.26 | $21.26 | 26,059 |
| 2016-03-14 | $21.14 | $21.29 | $21.12 | $21.25 | $21.25 | 105,570 |
| 2016-03-11 | $20.95 | $21.06 | $20.90 | $21.02 | $21.02 | 30,587 |
| 2016-03-10 | $20.72 | $20.97 | $20.72 | $20.92 | $20.92 | 21,840 |
| 2016-03-09 | $20.82 | $20.85 | $20.68 | $20.76 | $20.76 | 20,304 |
| 2016-03-08 | $20.71 | $20.94 | $20.64 | $20.85 | $20.85 | 20,918 |
| 2016-03-07 | $20.82 | $20.91 | $20.75 | $20.80 | $20.80 | 42,458 |
| 2016-03-04 | $20.80 | $20.82 | $20.62 | $20.78 | $20.78 | 33,920 |
| 2016-03-03 | $20.66 | $20.66 | $20.49 | $20.60 | $20.60 | 50,631 |
| 2016-03-02 | $20.55 | $20.62 | $20.51 | $20.54 | $20.54 | 142,610 |
| 2016-03-01 | $20.63 | $20.63 | $20.55 | $20.57 | $20.57 | 31,156 |
| 2016-02-29 | $20.87 | $20.87 | $20.62 | $20.63 | $20.63 | 22,410 |
| 2016-02-26 | $20.86 | $20.86 | $20.66 | $20.83 | $20.83 | 27,054 |
| 2016-02-25 | $21.15 | $21.15 | $20.84 | $20.88 | $20.88 | 18,426 |
| 2016-02-24 | $21.11 | $21.22 | $21.01 | $21.06 | $21.06 | 51,026 |
| 2016-02-23 | $21.39 | $21.41 | $21.17 | $21.17 | $21.17 | 21,403 |
| 2016-02-22 | $21.43 | $21.51 | $21.40 | $21.48 | $21.48 | 44,474 |
| 2016-02-19 | $21.30 | $21.44 | $21.28 | $21.34 | $21.34 | 4,466 |
| 2016-02-18 | $21.40 | $21.45 | $21.33 | $21.33 | $21.33 | 10,249 |
| 2016-02-17 | $21.25 | $21.46 | $21.20 | $21.45 | $21.45 | 21,579 |
| 2016-02-16 | $21.05 | $21.22 | $21.05 | $21.20 | $21.20 | 24,393 |
| 2016-02-12 | $21.13 | $21.13 | $21.03 | $21.03 | $21.03 | 20,322 |
| 2016-02-11 | $21.06 | $21.21 | $21.01 | $21.14 | $21.14 | 20,992 |
| 2016-02-10 | $21.07 | $21.22 | $21.07 | $21.14 | $21.14 | 17,741 |
| 2016-02-09 | $21.20 | $21.24 | $21.07 | $21.19 | $21.19 | 28,651 |
| 2016-02-08 | $21.40 | $21.54 | $21.20 | $21.24 | $21.24 | 32,936 |
| 2016-02-05 | $21.62 | $21.62 | $21.41 | $21.44 | $21.44 | 38,909 |
| 2016-02-04 | $21.89 | $21.89 | $21.59 | $21.64 | $21.64 | 33,817 |
| 2016-02-03 | $21.84 | $21.86 | $21.73 | $21.73 | $21.73 | 10,894 |
| 2016-02-02 | $21.66 | $21.85 | $21.59 | $21.78 | $21.78 | 30,436 |
| 2016-02-01 | $21.55 | $21.71 | $21.55 | $21.69 | $21.69 | 8,676 |
| 2016-01-29 | $21.45 | $21.77 | $21.45 | $21.72 | $21.72 | 22,837 |
| 2016-01-28 | $21.61 | $21.61 | $21.41 | $21.42 | $21.42 | 10,417 |
| 2016-01-27 | $21.62 | $21.75 | $21.55 | $21.62 | $21.62 | 23,033 |
| 2016-01-26 | $21.71 | $21.84 | $21.62 | $21.62 | $21.62 | 22,068 |
| 2016-01-25 | $21.64 | $21.78 | $21.58 | $21.68 | $21.68 | 29,204 |
| 2016-01-22 | $21.71 | $21.72 | $21.59 | $21.66 | $21.66 | 8,173 |
| 2016-01-21 | $21.70 | $21.79 | $21.50 | $21.50 | $21.50 | 21,924 |
| 2016-01-20 | $21.51 | $21.69 | $21.47 | $21.65 | $21.65 | 34,148 |
| 2016-01-19 | $21.51 | $21.69 | $21.43 | $21.62 | $21.62 | 28,870 |
| 2016-01-15 | $21.01 | $21.35 | $21.01 | $21.30 | $21.30 | 18,981 |
| 2016-01-14 | $21.10 | $21.20 | $21.05 | $21.08 | $21.08 | 19,075 |
| 2016-01-13 | $21.12 | $21.26 | $21.09 | $21.15 | $21.15 | 25,651 |
| 2016-01-12 | $20.80 | $21.40 | $20.80 | $21.03 | $21.03 | 26,858 |
| 2016-01-11 | $20.94 | $21.25 | $20.75 | $20.83 | $20.83 | 27,739 |
| 2016-01-08 | $20.95 | $21.16 | $20.95 | $21.14 | $21.14 | 17,685 |
| 2016-01-07 | $20.75 | $20.94 | $20.66 | $20.92 | $20.92 | 41,612 |
| 2016-01-06 | $20.83 | $20.92 | $20.73 | $20.87 | $20.87 | 20,287 |
| 2016-01-05 | $20.96 | $21.07 | $20.84 | $20.91 | $20.91 | 13,010 |
| 2016-01-04 | $21.15 | $21.21 | $20.82 | $20.88 | $20.88 | 33,114 |
| 2015-12-31 | $21.20 | $21.30 | $21.18 | $21.22 | $21.22 | 17,352 |
| 2015-12-30 | $21.49 | $21.49 | $21.23 | $21.28 | $21.28 | 28,118 |
| 2015-12-29 | $21.37 | $21.52 | $21.20 | $21.48 | $21.48 | 67,990 |
| 2015-12-28 | $21.59 | $21.62 | $21.37 | $21.43 | $21.43 | 32,541 |
| 2015-12-24 | $21.65 | $21.65 | $21.54 | $21.59 | $21.59 | 14,468 |
| 2015-12-23 | $21.70 | $21.70 | $21.62 | $21.64 | $21.64 | 12,064 |
| 2015-12-22 | $21.98 | $22.06 | $21.67 | $21.70 | $21.70 | 33,430 |
| 2015-12-21 | $22.15 | $22.17 | $21.87 | $22.00 | $22.00 | 23,648 |
| 2015-12-18 | $22.34 | $22.41 | $22.08 | $22.13 | $22.13 | 44,895 |
| 2015-12-17 | $21.69 | $22.13 | $21.47 | $22.08 | $22.08 | 36,886 |
| 2015-12-16 | $22.10 | $22.13 | $21.77 | $21.86 | $21.86 | 23,950 |
| 2015-12-15 | $22.23 | $22.28 | $22.12 | $22.20 | $22.20 | 12,838 |
| 2015-12-14 | $22.11 | $22.33 | $22.11 | $22.29 | $22.29 | 27,360 |
| 2015-12-11 | $22.34 | $22.36 | $21.84 | $22.17 | $22.17 | 16,452 |
| 2015-12-10 | $22.14 | $22.38 | $22.00 | $22.31 | $22.31 | 24,514 |
| 2015-12-09 | $22.13 | $22.36 | $21.86 | $22.08 | $22.08 | 63,587 |
| 2015-12-08 | $22.13 | $22.13 | $22.01 | $22.04 | $22.04 | 17,343 |
| 2015-12-07 | $22.36 | $22.47 | $22.03 | $22.06 | $22.06 | 59,308 |
| 2015-12-04 | $22.32 | $22.52 | $22.26 | $22.52 | $22.52 | 27,101 |
| 2015-12-03 | $21.86 | $22.30 | $21.80 | $22.23 | $22.23 | 23,192 |
| 2015-12-02 | $22.01 | $22.01 | $21.86 | $21.87 | $21.87 | 9,478 |
| 2015-12-01 | $22.11 | $22.14 | $21.93 | $22.13 | $22.13 | 29,462 |
| 2015-11-30 | $21.70 | $22.09 | $21.70 | $22.03 | $22.03 | 49,617 |
| 2015-11-27 | $21.87 | $21.87 | $21.73 | $21.75 | $21.75 | 5,971 |
| 2015-11-25 | $21.90 | $22.03 | $21.90 | $21.99 | $21.99 | 10,124 |
| 2015-11-24 | $21.98 | $22.00 | $21.86 | $21.89 | $21.89 | 31,991 |
| 2015-11-23 | $21.73 | $22.05 | $21.73 | $22.02 | $22.02 | 22,809 |
| 2015-11-20 | $21.86 | $22.02 | $21.83 | $21.91 | $21.91 | 24,537 |
| 2015-11-19 | $21.87 | $21.94 | $21.75 | $21.88 | $21.88 | 19,716 |
| 2015-11-18 | $21.85 | $21.85 | $21.64 | $21.77 | $21.77 | 55,616 |
| 2015-11-17 | $21.72 | $21.80 | $21.61 | $21.77 | $21.77 | 19,637 |
| 2015-11-16 | $21.73 | $21.79 | $21.63 | $21.72 | $21.72 | 28,596 |
| 2015-11-13 | $21.75 | $21.82 | $21.68 | $21.69 | $21.69 | 25,957 |
| 2015-11-12 | $21.81 | $21.89 | $21.73 | $21.87 | $21.87 | 10,990 |
| 2015-11-11 | $21.90 | $21.91 | $21.80 | $21.91 | $21.91 | 13,070 |
| 2015-11-10 | $22.17 | $22.17 | $21.50 | $21.90 | $21.90 | 39,686 |
| 2015-11-09 | $22.59 | $22.59 | $22.24 | $22.27 | $22.27 | 20,667 |
| 2015-11-06 | $22.56 | $22.61 | $22.46 | $22.58 | $22.58 | 12,464 |
| 2015-11-05 | $22.77 | $22.77 | $22.58 | $22.60 | $22.60 | 14,388 |
| 2015-11-04 | $22.88 | $23.11 | $22.73 | $22.90 | $22.90 | 21,837 |
| 2015-11-03 | $22.85 | $22.99 | $22.76 | $22.88 | $22.88 | 12,583 |
| 2015-11-02 | $22.88 | $22.89 | $22.71 | $22.72 | $22.72 | 21,263 |
| 2015-10-30 | $22.98 | $23.15 | $22.97 | $23.08 | $23.08 | 18,738 |
| 2015-10-29 | $22.84 | $23.01 | $22.80 | $22.97 | $22.97 | 20,040 |
| 2015-10-28 | $22.90 | $22.90 | $22.76 | $22.79 | $22.79 | 20,904 |
| 2015-10-27 | $23.15 | $23.35 | $22.97 | $22.99 | $22.99 | 13,050 |
| 2015-10-26 | $22.89 | $23.23 | $22.86 | $23.19 | $23.19 | 18,541 |
| 2015-10-23 | $22.82 | $22.92 | $22.67 | $22.90 | $22.90 | 8,215 |
| 2015-10-22 | $23.04 | $23.07 | $22.83 | $22.85 | $22.85 | 16,342 |
| 2015-10-21 | $22.84 | $22.99 | $22.75 | $22.94 | $22.94 | 31,337 |
| 2015-10-20 | $22.82 | $22.91 | $22.75 | $22.90 | $22.90 | 7,299 |
| 2015-10-19 | $22.83 | $22.88 | $22.69 | $22.69 | $22.69 | 14,755 |
| 2015-10-16 | $22.83 | $22.96 | $22.72 | $22.93 | $22.93 | 22,877 |
| 2015-10-15 | $23.00 | $23.04 | $22.85 | $22.87 | $22.87 | 28,066 |
| 2015-10-14 | $23.40 | $23.41 | $23.01 | $23.05 | $23.05 | 38,008 |
| 2015-10-13 | $23.10 | $23.36 | $23.10 | $23.30 | $23.30 | 20,478 |
| 2015-10-12 | $23.22 | $23.22 | $23.11 | $23.13 | $23.13 | 14,950 |
| 2015-10-09 | $23.76 | $23.76 | $23.17 | $23.21 | $23.21 | 116,557 |
| 2015-10-08 | $23.84 | $23.84 | $23.64 | $23.67 | $23.67 | 28,461 |
| 2015-10-07 | $24.07 | $24.10 | $23.78 | $23.87 | $23.87 | 21,458 |
| 2015-10-06 | $23.88 | $24.06 | $23.87 | $23.99 | $23.99 | 40,821 |
| 2015-10-05 | $23.60 | $23.79 | $23.55 | $23.76 | $23.76 | 27,718 |
| 2015-10-02 | $23.45 | $23.63 | $23.33 | $23.54 | $23.54 | 24,070 |
| 2015-10-01 | $23.57 | $23.76 | $23.51 | $23.56 | $23.56 | 19,590 |
| 2015-09-30 | $23.59 | $23.84 | $23.26 | $23.56 | $23.56 | 113,908 |
| 2015-09-29 | $23.52 | $23.59 | $23.41 | $23.54 | $23.54 | 19,377 |
| 2015-09-28 | $23.60 | $23.78 | $23.30 | $23.46 | $23.46 | 35,303 |
| 2015-09-25 | $23.34 | $23.61 | $23.34 | $23.60 | $23.60 | 21,256 |
| 2015-09-24 | $23.10 | $23.33 | $23.10 | $23.21 | $23.21 | 12,765 |
| 2015-09-23 | $23.34 | $23.36 | $23.19 | $23.29 | $23.29 | 32,029 |
| 2015-09-22 | $23.20 | $23.21 | $23.04 | $23.17 | $23.17 | 30,728 |
| 2015-09-21 | $23.15 | $23.44 | $23.11 | $23.40 | $23.40 | 17,463 |
| 2015-09-18 | $23.12 | $23.17 | $22.96 | $23.01 | $23.01 | 51,668 |
| 2015-09-17 | $23.27 | $23.30 | $23.15 | $23.15 | $23.15 | 28,989 |
| 2015-09-16 | $23.64 | $23.64 | $23.29 | $23.44 | $23.44 | 37,172 |
| 2015-09-15 | $23.72 | $23.86 | $23.62 | $23.65 | $23.65 | 131,201 |
| 2015-09-14 | $23.53 | $23.86 | $23.46 | $23.80 | $23.80 | 85,357 |
| 2015-09-11 | $22.81 | $23.54 | $22.20 | $23.51 | $23.51 | 160,399 |
| 2015-09-10 | $22.45 | $22.84 | $22.42 | $22.81 | $22.81 | 32,920 |
| 2015-09-09 | $22.60 | $22.69 | $22.47 | $22.48 | $22.48 | 9,603 |
| 2015-09-08 | $22.21 | $22.50 | $22.21 | $22.47 | $22.47 | 12,579 |
| 2015-09-04 | $22.16 | $22.31 | $22.07 | $22.16 | $22.16 | 17,503 |
| 2015-09-03 | $22.23 | $22.47 | $22.11 | $22.15 | $22.15 | 22,822 |
Teucrium Corn Fund (CORN) News Headlines
.jpg)
.jpg)
.jpg)
A Piece of Glass Thinner Than a Credit Card Could Solve America’s $25 Billion Energy Problem
None
wsj.com March 22, 2025Recent Teucrium Corn Fund (CORN) News
.jpg)
Similar Companies to Teucrium Corn Fund (CORN) 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 | -- | -- | -- |