United States Copper Index Fund (CPER) Exchange: NYSE ARCA
Data as of June 25, 2025
$30.23 ($-0.53) -1.72%
United States Copper Index Fund - Daily Information
Click for more stock information on United States Copper Index Fund.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $30.87 |
| Previous Close | $30.23 |
| High | $30.88 |
| Low | $30.20 |
| Adjusted Open | $30.87 |
| Previous Adjusted Close | $30.23 |
| Adjusted High | $30.88 |
| Adjusted Low | $30.20 |
About United States Copper Index Fund (CPER)
No Description Available
Invest in United States Copper Index Fund (CPER)
Historical Stock Data for United States Copper Index Fund (CPER)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $30.87 | $30.88 | $30.20 | $30.23 | $30.23 | 107,950 |
| 2025-06-05 | $31.50 | $31.62 | $30.73 | $30.76 | $30.76 | 180,581 |
| 2025-06-04 | $30.50 | $30.80 | $30.40 | $30.51 | $30.51 | 176,565 |
| 2025-06-03 | $30.32 | $30.42 | $30.15 | $30.39 | $30.39 | 88,504 |
| 2025-06-02 | $30.44 | $30.73 | $30.20 | $30.37 | $30.37 | 225,200 |
| 2025-05-30 | $29.20 | $29.38 | $29.07 | $29.36 | $29.36 | 75,941 |
| 2025-05-29 | $29.42 | $29.45 | $29.14 | $29.16 | $29.16 | 141,842 |
| 2025-05-28 | $29.37 | $29.37 | $29.15 | $29.21 | $29.21 | 122,392 |
| 2025-05-27 | $30.00 | $30.04 | $29.55 | $29.65 | $29.65 | 259,236 |
| 2025-05-23 | $29.33 | $30.50 | $29.27 | $30.39 | $30.39 | 247,819 |
| 2025-05-22 | $29.06 | $29.34 | $28.87 | $29.23 | $29.23 | 92,682 |
| 2025-05-21 | $29.28 | $29.38 | $29.07 | $29.21 | $29.21 | 170,433 |
| 2025-05-20 | $28.80 | $29.25 | $28.80 | $29.24 | $29.24 | 225,676 |
| 2025-05-19 | $28.86 | $29.20 | $28.86 | $29.09 | $29.09 | 170,475 |
| 2025-05-16 | $28.83 | $28.91 | $28.54 | $28.61 | $28.61 | 135,681 |
| 2025-05-15 | $28.90 | $29.33 | $28.80 | $29.27 | $29.27 | 95,218 |
| 2025-05-14 | $29.26 | $29.26 | $28.91 | $29.00 | $29.00 | 160,079 |
| 2025-05-13 | $28.93 | $29.55 | $28.92 | $29.41 | $29.41 | 316,931 |
| 2025-05-12 | $28.96 | $28.96 | $28.65 | $28.92 | $28.92 | 134,220 |
| 2025-05-09 | $28.87 | $29.21 | $28.87 | $28.94 | $28.94 | 39,536 |
| 2025-05-08 | $28.90 | $28.93 | $28.45 | $28.58 | $28.58 | 61,016 |
| 2025-05-07 | $29.18 | $29.18 | $28.70 | $28.74 | $28.74 | 247,960 |
| 2025-05-06 | $29.50 | $29.79 | $29.50 | $29.66 | $29.66 | 81,642 |
| 2025-05-05 | $29.50 | $29.65 | $29.07 | $29.24 | $29.24 | 31,227 |
| 2025-05-02 | $29.28 | $29.35 | $28.76 | $29.10 | $29.10 | 71,858 |
| 2025-05-01 | $28.91 | $29.04 | $28.67 | $28.82 | $28.82 | 184,991 |
| 2025-04-30 | $28.62 | $28.87 | $28.27 | $28.54 | $28.54 | 266,339 |
| 2025-04-29 | $30.56 | $30.56 | $30.06 | $30.18 | $30.18 | 84,067 |
| 2025-04-28 | $30.56 | $30.56 | $30.21 | $30.44 | $30.44 | 66,645 |
| 2025-04-25 | $30.28 | $30.55 | $30.12 | $30.38 | $30.38 | 65,008 |
| 2025-04-24 | $30.14 | $30.79 | $30.07 | $30.61 | $30.61 | 62,620 |
| 2025-04-23 | $30.77 | $30.77 | $30.21 | $30.37 | $30.37 | 165,687 |
| 2025-04-22 | $30.21 | $30.66 | $30.11 | $30.38 | $30.38 | 135,294 |
| 2025-04-21 | $30.02 | $30.11 | $29.50 | $29.79 | $29.79 | 186,203 |
| 2025-04-17 | $29.12 | $29.83 | $28.91 | $29.47 | $29.47 | 96,290 |
| 2025-04-16 | $28.86 | $29.50 | $28.78 | $29.32 | $29.32 | 55,941 |
| 2025-04-15 | $28.94 | $29.11 | $28.86 | $29.01 | $29.01 | 122,330 |
| 2025-04-14 | $28.83 | $29.46 | $28.63 | $29.40 | $29.40 | 206,943 |
| 2025-04-11 | $27.74 | $28.65 | $27.74 | $28.51 | $28.51 | 140,222 |
| 2025-04-10 | $27.30 | $27.89 | $27.12 | $27.49 | $27.49 | 236,151 |
| 2025-04-09 | $26.45 | $28.03 | $26.31 | $27.74 | $27.74 | 448,054 |
| 2025-04-08 | $26.80 | $26.88 | $25.65 | $25.72 | $25.72 | 218,832 |
| 2025-04-07 | $26.73 | $27.79 | $26.21 | $26.68 | $26.68 | 603,891 |
| 2025-04-04 | $28.17 | $28.34 | $27.35 | $27.52 | $27.52 | 519,782 |
| 2025-04-03 | $30.50 | $30.55 | $30.04 | $30.07 | $30.07 | 609,476 |
| 2025-04-02 | $31.67 | $31.74 | $31.44 | $31.53 | $31.53 | 135,314 |
| 2025-04-01 | $31.60 | $31.63 | $31.33 | $31.52 | $31.52 | 150,484 |
| 2025-03-31 | $31.50 | $31.64 | $31.14 | $31.60 | $31.60 | 247,870 |
| 2025-03-28 | $32.25 | $32.28 | $31.86 | $31.95 | $31.95 | 213,728 |
| 2025-03-27 | $32.24 | $32.24 | $31.80 | $31.96 | $31.96 | 480,512 |
| 2025-03-26 | $33.05 | $33.11 | $32.67 | $32.75 | $32.75 | 328,511 |
| 2025-03-25 | $32.32 | $32.70 | $32.32 | $32.68 | $32.68 | 324,914 |
| 2025-03-24 | $32.17 | $32.30 | $31.74 | $31.84 | $31.84 | 304,378 |
| 2025-03-21 | $31.63 | $32.00 | $31.40 | $31.90 | $31.90 | 206,559 |
| 2025-03-20 | $31.79 | $31.99 | $31.62 | $31.99 | $31.99 | 274,801 |
| 2025-03-19 | $31.59 | $32.05 | $31.52 | $32.00 | $32.00 | 261,941 |
| 2025-03-18 | $31.34 | $31.40 | $31.08 | $31.32 | $31.32 | 229,348 |
| 2025-03-17 | $30.67 | $31.15 | $30.58 | $31.08 | $31.08 | 131,239 |
| 2025-03-14 | $30.72 | $30.72 | $30.44 | $30.46 | $30.46 | 181,409 |
| 2025-03-13 | $30.24 | $30.86 | $30.21 | $30.78 | $30.78 | 303,797 |
| 2025-03-12 | $30.58 | $30.65 | $30.13 | $30.22 | $30.22 | 266,470 |
| 2025-03-11 | $29.58 | $30.05 | $29.56 | $29.90 | $29.90 | 236,711 |
| 2025-03-10 | $29.25 | $29.35 | $28.91 | $29.08 | $29.08 | 84,608 |
| 2025-03-07 | $29.53 | $29.90 | $29.27 | $29.48 | $29.48 | 106,178 |
| 2025-03-06 | $29.98 | $30.30 | $29.85 | $29.90 | $29.90 | 202,420 |
| 2025-03-05 | $29.59 | $30.10 | $29.59 | $30.08 | $30.08 | 258,545 |
| 2025-03-04 | $28.59 | $28.73 | $28.27 | $28.49 | $28.49 | 67,135 |
| 2025-03-03 | $28.93 | $29.00 | $28.53 | $28.57 | $28.57 | 128,514 |
| 2025-02-28 | $28.36 | $28.42 | $28.10 | $28.38 | $28.38 | 208,696 |
| 2025-02-27 | $28.98 | $29.01 | $28.60 | $28.69 | $28.69 | 69,094 |
| 2025-02-26 | $28.85 | $28.87 | $28.46 | $28.60 | $28.60 | 81,907 |
| 2025-02-25 | $28.63 | $28.71 | $28.16 | $28.36 | $28.36 | 135,410 |
| 2025-02-24 | $28.51 | $28.58 | $28.35 | $28.40 | $28.40 | 68,246 |
| 2025-02-21 | $29.00 | $29.00 | $28.60 | $28.60 | $28.60 | 77,735 |
| 2025-02-20 | $29.05 | $29.20 | $29.01 | $29.07 | $29.07 | 67,640 |
| 2025-02-19 | $28.96 | $28.96 | $28.70 | $28.81 | $28.81 | 45,003 |
| 2025-02-18 | $28.82 | $28.93 | $28.29 | $28.84 | $28.84 | 161,833 |
| 2025-02-14 | $29.62 | $29.71 | $29.17 | $29.27 | $29.27 | 201,006 |
| 2025-02-13 | $29.68 | $30.18 | $29.62 | $30.16 | $30.16 | 179,361 |
| 2025-02-12 | $29.04 | $29.65 | $29.01 | $29.58 | $29.58 | 149,977 |
| 2025-02-11 | $28.70 | $28.97 | $28.60 | $28.88 | $28.88 | 186,001 |
| 2025-02-10 | $29.25 | $29.63 | $29.22 | $29.50 | $29.50 | 160,448 |
| 2025-02-07 | $28.73 | $28.98 | $28.69 | $28.90 | $28.90 | 249,164 |
| 2025-02-06 | $28.04 | $28.10 | $27.78 | $28.09 | $28.09 | 83,992 |
| 2025-02-05 | $27.45 | $28.00 | $27.45 | $27.93 | $27.93 | 150,636 |
| 2025-02-04 | $27.25 | $27.50 | $27.24 | $27.48 | $27.48 | 167,740 |
| 2025-02-03 | $26.84 | $27.23 | $26.76 | $27.16 | $27.16 | 67,017 |
| 2025-01-31 | $26.91 | $27.00 | $26.76 | $26.85 | $26.85 | 35,995 |
| 2025-01-30 | $27.11 | $27.28 | $27.09 | $27.17 | $27.17 | 46,665 |
| 2025-01-29 | $26.81 | $27.07 | $26.81 | $26.90 | $26.90 | 40,172 |
| 2025-01-28 | $26.81 | $26.87 | $26.68 | $26.69 | $26.69 | 74,361 |
| 2025-01-27 | $26.81 | $26.87 | $26.59 | $26.63 | $26.63 | 47,431 |
| 2025-01-24 | $27.22 | $27.26 | $27.03 | $27.15 | $27.15 | 204,396 |
| 2025-01-23 | $27.00 | $27.21 | $26.90 | $27.13 | $27.13 | 50,771 |
| 2025-01-22 | $27.15 | $27.15 | $26.84 | $27.00 | $27.00 | 65,174 |
| 2025-01-21 | $27.00 | $27.23 | $26.95 | $27.23 | $27.23 | 108,786 |
| 2025-01-17 | $27.46 | $27.50 | $27.25 | $27.25 | $27.25 | 259,399 |
| 2025-01-16 | $27.63 | $27.80 | $27.56 | $27.75 | $27.75 | 164,845 |
| 2025-01-15 | $27.40 | $27.63 | $27.33 | $27.60 | $27.60 | 246,850 |
| 2025-01-14 | $27.11 | $27.27 | $27.08 | $27.24 | $27.24 | 50,583 |
| 2025-01-13 | $26.87 | $27.19 | $26.87 | $27.08 | $27.08 | 96,153 |
| 2025-01-10 | $27.31 | $27.33 | $26.83 | $26.89 | $26.89 | 110,033 |
| 2025-01-08 | $26.44 | $26.75 | $26.44 | $26.74 | $26.74 | 44,813 |
| 2025-01-07 | $26.27 | $26.31 | $26.10 | $26.21 | $26.21 | 39,463 |
| 2025-01-06 | $25.84 | $26.26 | $25.84 | $26.00 | $26.00 | 188,239 |
| 2025-01-03 | $25.36 | $25.59 | $25.35 | $25.55 | $25.55 | 39,405 |
| 2025-01-02 | $25.16 | $25.32 | $25.12 | $25.32 | $25.32 | 264,001 |
| 2024-12-31 | $25.25 | $25.29 | $25.10 | $25.16 | $25.16 | 163,271 |
| 2024-12-30 | $25.65 | $25.69 | $25.53 | $25.63 | $25.63 | 62,494 |
| 2024-12-27 | $25.79 | $25.88 | $25.74 | $25.79 | $25.79 | 32,957 |
| 2024-12-26 | $25.80 | $25.90 | $25.77 | $25.89 | $25.89 | 38,106 |
| 2024-12-24 | $25.77 | $25.82 | $25.62 | $25.66 | $25.66 | 92,064 |
| 2024-12-23 | $25.57 | $25.60 | $25.50 | $25.59 | $25.59 | 35,127 |
| 2024-12-20 | $25.49 | $25.66 | $25.40 | $25.62 | $25.62 | 43,964 |
| 2024-12-19 | $25.68 | $25.70 | $25.42 | $25.52 | $25.52 | 260,116 |
| 2024-12-18 | $25.99 | $26.04 | $25.54 | $25.63 | $25.63 | 74,159 |
| 2024-12-17 | $25.90 | $25.95 | $25.83 | $25.89 | $25.89 | 74,719 |
| 2024-12-16 | $26.18 | $26.19 | $26.11 | $26.14 | $26.14 | 47,903 |
| 2024-12-13 | $26.26 | $26.29 | $26.11 | $26.12 | $26.12 | 80,327 |
| 2024-12-12 | $26.13 | $26.53 | $26.13 | $26.42 | $26.42 | 30,029 |
| 2024-12-11 | $26.65 | $26.65 | $26.50 | $26.59 | $26.59 | 44,495 |
| 2024-12-10 | $26.68 | $26.71 | $26.48 | $26.60 | $26.60 | 36,232 |
| 2024-12-09 | $26.67 | $26.76 | $26.48 | $26.59 | $26.59 | 139,046 |
| 2024-12-06 | $26.25 | $26.28 | $26.14 | $26.15 | $26.15 | 44,911 |
| 2024-12-05 | $26.12 | $26.22 | $26.10 | $26.19 | $26.19 | 23,005 |
| 2024-12-04 | $26.22 | $26.30 | $26.11 | $26.18 | $26.18 | 20,264 |
| 2024-12-03 | $26.26 | $26.36 | $26.11 | $26.20 | $26.20 | 56,339 |
| 2024-12-02 | $25.77 | $25.88 | $25.68 | $25.87 | $25.87 | 48,222 |
| 2024-11-29 | $25.80 | $25.87 | $25.72 | $25.80 | $25.80 | 26,724 |
| 2024-11-27 | $25.83 | $25.94 | $25.79 | $25.79 | $25.79 | 22,001 |
| 2024-11-26 | $25.90 | $25.90 | $25.64 | $25.69 | $25.69 | 50,081 |
| 2024-11-25 | $26.02 | $26.02 | $25.85 | $25.94 | $25.94 | 52,440 |
| 2024-11-22 | $25.75 | $25.80 | $25.65 | $25.67 | $25.67 | 76,868 |
| 2024-11-21 | $25.99 | $26.01 | $25.76 | $25.90 | $25.90 | 71,737 |
| 2024-11-20 | $26.18 | $26.18 | $25.94 | $26.04 | $26.04 | 98,462 |
| 2024-11-19 | $25.84 | $26.20 | $25.84 | $26.15 | $26.15 | 118,776 |
| 2024-11-18 | $25.67 | $25.99 | $25.66 | $25.99 | $25.99 | 103,697 |
| 2024-11-15 | $25.95 | $25.97 | $25.54 | $25.60 | $25.60 | 78,210 |
| 2024-11-14 | $25.69 | $25.79 | $25.65 | $25.73 | $25.73 | 116,994 |
| 2024-11-13 | $25.89 | $25.94 | $25.61 | $25.64 | $25.64 | 123,723 |
| 2024-11-12 | $26.23 | $26.28 | $26.03 | $26.06 | $26.06 | 564,344 |
| 2024-11-11 | $26.89 | $26.94 | $26.60 | $26.68 | $26.68 | 130,294 |
| 2024-11-08 | $27.27 | $27.32 | $27.01 | $27.11 | $27.11 | 133,254 |
| 2024-11-07 | $27.69 | $27.97 | $27.65 | $27.84 | $27.84 | 220,916 |
| 2024-11-06 | $26.79 | $26.98 | $26.60 | $26.68 | $26.68 | 295,229 |
| 2024-11-05 | $28.09 | $28.19 | $27.96 | $28.01 | $28.01 | 80,305 |
| 2024-11-04 | $27.71 | $27.89 | $27.68 | $27.82 | $27.82 | 160,331 |
| 2024-11-01 | $27.57 | $27.68 | $27.30 | $27.35 | $27.35 | 66,254 |
| 2024-10-31 | $27.45 | $27.45 | $27.18 | $27.36 | $27.36 | 138,782 |
| 2024-10-30 | $27.26 | $27.42 | $27.26 | $27.36 | $27.36 | 179,386 |
| 2024-10-29 | $27.37 | $27.47 | $27.29 | $27.46 | $27.46 | 129,840 |
| 2024-10-28 | $27.34 | $27.50 | $27.32 | $27.45 | $27.45 | 47,267 |
| 2024-10-25 | $27.39 | $27.54 | $27.33 | $27.43 | $27.43 | 54,346 |
| 2024-10-24 | $27.38 | $27.44 | $27.16 | $27.39 | $27.39 | 70,311 |
| 2024-10-23 | $27.22 | $27.35 | $27.11 | $27.22 | $27.22 | 178,505 |
| 2024-10-22 | $27.53 | $27.62 | $27.43 | $27.57 | $27.57 | 110,402 |
| 2024-10-21 | $27.74 | $27.82 | $27.29 | $27.41 | $27.41 | 184,024 |
| 2024-10-18 | $27.59 | $27.62 | $27.41 | $27.58 | $27.58 | 270,128 |
| 2024-10-17 | $27.21 | $27.32 | $27.08 | $27.20 | $27.20 | 124,093 |
| 2024-10-16 | $27.46 | $27.48 | $27.27 | $27.41 | $27.41 | 122,996 |
| 2024-10-15 | $27.33 | $27.42 | $27.18 | $27.27 | $27.27 | 460,030 |
| 2024-10-14 | $27.57 | $27.92 | $27.51 | $27.66 | $27.66 | 176,796 |
| 2024-10-11 | $27.87 | $28.19 | $27.80 | $28.17 | $28.17 | 120,075 |
| 2024-10-10 | $27.64 | $27.87 | $27.62 | $27.85 | $27.85 | 58,338 |
| 2024-10-09 | $27.44 | $27.71 | $27.41 | $27.64 | $27.64 | 172,723 |
| 2024-10-08 | $28.05 | $28.12 | $27.76 | $28.00 | $28.00 | 291,392 |
| 2024-10-07 | $28.43 | $28.63 | $28.29 | $28.52 | $28.52 | 43,238 |
| 2024-10-04 | $28.69 | $28.76 | $28.43 | $28.59 | $28.59 | 47,161 |
| 2024-10-03 | $28.42 | $28.52 | $28.25 | $28.44 | $28.44 | 144,758 |
| 2024-10-02 | $28.82 | $29.16 | $28.80 | $29.14 | $29.14 | 123,678 |
| 2024-10-01 | $28.66 | $28.86 | $28.43 | $28.60 | $28.60 | 97,675 |
| 2024-09-30 | $28.20 | $28.38 | $28.04 | $28.35 | $28.35 | 112,371 |
| 2024-09-27 | $28.86 | $28.88 | $28.56 | $28.64 | $28.64 | 93,376 |
| 2024-09-26 | $28.56 | $29.02 | $28.50 | $28.98 | $28.98 | 234,291 |
| 2024-09-25 | $28.19 | $28.26 | $27.99 | $28.06 | $28.06 | 117,015 |
| 2024-09-24 | $27.94 | $28.31 | $27.94 | $28.30 | $28.30 | 246,904 |
| 2024-09-23 | $27.28 | $27.30 | $27.11 | $27.21 | $27.21 | 80,254 |
| 2024-09-20 | $27.21 | $27.21 | $27.02 | $27.11 | $27.11 | 61,600 |
| 2024-09-19 | $27.21 | $27.23 | $27.04 | $27.18 | $27.18 | 149,312 |
| 2024-09-18 | $26.86 | $27.10 | $26.57 | $26.65 | $26.65 | 107,842 |
| 2024-09-17 | $26.67 | $26.82 | $26.61 | $26.80 | $26.80 | 85,884 |
| 2024-09-16 | $26.70 | $26.92 | $26.61 | $26.65 | $26.65 | 82,541 |
| 2024-09-13 | $26.36 | $26.50 | $26.30 | $26.40 | $26.40 | 117,099 |
| 2024-09-12 | $26.14 | $26.32 | $26.06 | $26.32 | $26.32 | 138,435 |
| 2024-09-11 | $25.80 | $26.02 | $25.67 | $26.02 | $26.02 | 40,691 |
| 2024-09-10 | $25.71 | $25.71 | $25.50 | $25.64 | $25.64 | 37,545 |
| 2024-09-09 | $25.80 | $25.87 | $25.66 | $25.84 | $25.84 | 80,205 |
| 2024-09-06 | $25.75 | $25.80 | $25.37 | $25.41 | $25.41 | 49,049 |
| 2024-09-05 | $25.78 | $25.95 | $25.74 | $25.81 | $25.81 | 73,676 |
| 2024-09-04 | $25.42 | $25.61 | $25.34 | $25.45 | $25.45 | 83,835 |
| 2024-09-03 | $25.54 | $25.61 | $25.31 | $25.47 | $25.47 | 216,883 |
| 2024-08-30 | $26.31 | $26.42 | $26.20 | $26.31 | $26.31 | 64,599 |
| 2024-08-29 | $26.22 | $26.35 | $26.19 | $26.22 | $26.22 | 55,617 |
| 2024-08-28 | $26.44 | $26.47 | $26.21 | $26.28 | $26.28 | 174,592 |
| 2024-08-27 | $26.74 | $26.88 | $26.69 | $26.82 | $26.82 | 104,655 |
| 2024-08-26 | $26.69 | $26.69 | $26.50 | $26.61 | $26.61 | 337,625 |
| 2024-08-23 | $26.09 | $26.56 | $26.09 | $26.48 | $26.48 | 47,986 |
| 2024-08-22 | $26.20 | $26.20 | $25.93 | $25.96 | $25.96 | 67,776 |
| 2024-08-21 | $26.24 | $26.46 | $26.16 | $26.38 | $26.38 | 97,421 |
| 2024-08-20 | $26.32 | $26.32 | $26.03 | $26.11 | $26.11 | 41,860 |
| 2024-08-19 | $26.14 | $26.37 | $26.14 | $26.37 | $26.37 | 64,101 |
| 2024-08-16 | $25.78 | $26.11 | $25.71 | $26.10 | $26.10 | 166,728 |
| 2024-08-15 | $25.90 | $26.04 | $25.79 | $25.96 | $25.96 | 180,186 |
| 2024-08-14 | $25.44 | $25.59 | $25.29 | $25.30 | $25.30 | 62,884 |
| 2024-08-13 | $25.21 | $25.47 | $25.19 | $25.43 | $25.43 | 301,389 |
| 2024-08-12 | $25.33 | $25.62 | $25.33 | $25.55 | $25.55 | 78,583 |
| 2024-08-09 | $25.30 | $25.30 | $24.99 | $25.04 | $25.04 | 89,047 |
| 2024-08-08 | $24.80 | $24.99 | $24.79 | $24.97 | $24.97 | 127,662 |
| 2024-08-07 | $25.01 | $25.01 | $24.70 | $24.71 | $24.71 | 127,233 |
| 2024-08-06 | $25.13 | $25.36 | $25.06 | $25.16 | $25.16 | 96,624 |
| 2024-08-05 | $25.00 | $25.33 | $25.00 | $25.06 | $25.06 | 193,772 |
| 2024-08-02 | $25.80 | $25.87 | $25.64 | $25.85 | $25.85 | 179,436 |
| 2024-08-01 | $26.05 | $26.05 | $25.45 | $25.53 | $25.53 | 103,473 |
| 2024-07-31 | $26.19 | $26.35 | $26.12 | $26.22 | $26.22 | 263,842 |
| 2024-07-30 | $25.39 | $25.69 | $25.29 | $25.62 | $25.62 | 105,616 |
| 2024-07-29 | $25.59 | $25.65 | $25.47 | $25.62 | $25.62 | 127,900 |
| 2024-07-26 | $25.81 | $25.86 | $25.68 | $25.73 | $25.73 | 70,850 |
| 2024-07-25 | $25.66 | $25.97 | $25.63 | $25.72 | $25.72 | 165,486 |
| 2024-07-24 | $25.84 | $25.94 | $25.49 | $25.52 | $25.52 | 247,274 |
| 2024-07-23 | $25.91 | $26.07 | $25.62 | $25.97 | $25.97 | 530,271 |
| 2024-07-22 | $26.06 | $26.25 | $26.01 | $26.24 | $26.24 | 251,886 |
| 2024-07-19 | $26.50 | $26.65 | $26.38 | $26.40 | $26.40 | 187,803 |
| 2024-07-18 | $27.02 | $27.02 | $26.51 | $26.53 | $26.53 | 230,030 |
| 2024-07-17 | $27.52 | $27.61 | $27.40 | $27.43 | $27.43 | 125,561 |
| 2024-07-16 | $27.62 | $27.78 | $27.50 | $27.75 | $27.75 | 256,377 |
| 2024-07-15 | $28.23 | $28.27 | $27.95 | $28.02 | $28.02 | 144,936 |
| 2024-07-12 | $28.24 | $28.41 | $28.24 | $28.33 | $28.33 | 156,301 |
| 2024-07-11 | $28.07 | $28.28 | $27.90 | $27.97 | $27.97 | 258,994 |
| 2024-07-10 | $28.51 | $28.67 | $28.30 | $28.38 | $28.38 | 110,656 |
| 2024-07-09 | $28.54 | $28.57 | $28.17 | $28.34 | $28.34 | 194,104 |
| 2024-07-08 | $28.72 | $28.80 | $28.43 | $28.53 | $28.53 | 111,206 |
| 2024-07-05 | $28.73 | $28.79 | $28.50 | $28.78 | $28.78 | 311,301 |
| 2024-07-03 | $28.04 | $28.26 | $28.04 | $28.10 | $28.10 | 157,251 |
| 2024-07-02 | $27.63 | $27.76 | $27.46 | $27.52 | $27.52 | 76,957 |
| 2024-07-01 | $27.57 | $27.60 | $27.37 | $27.46 | $27.46 | 114,327 |
| 2024-06-28 | $27.40 | $27.45 | $27.14 | $27.21 | $27.21 | 144,932 |
| 2024-06-27 | $27.26 | $27.29 | $26.92 | $26.92 | $26.92 | 127,419 |
| 2024-06-26 | $27.05 | $27.22 | $27.01 | $27.18 | $27.18 | 157,670 |
| 2024-06-25 | $27.35 | $27.35 | $27.08 | $27.15 | $27.15 | 189,482 |
| 2024-06-24 | $27.48 | $27.67 | $27.41 | $27.47 | $27.47 | 105,369 |
| 2024-06-21 | $27.48 | $27.60 | $27.43 | $27.44 | $27.44 | 183,623 |
| 2024-06-20 | $28.00 | $28.17 | $27.95 | $28.08 | $28.08 | 179,296 |
| 2024-06-18 | $27.20 | $27.68 | $27.17 | $27.68 | $27.68 | 202,438 |
| 2024-06-17 | $27.27 | $27.51 | $27.13 | $27.46 | $27.46 | 166,607 |
| 2024-06-14 | $27.55 | $27.77 | $27.45 | $27.69 | $27.69 | 191,301 |
| 2024-06-13 | $28.01 | $28.07 | $27.49 | $27.61 | $27.61 | 144,868 |
| 2024-06-12 | $28.22 | $28.29 | $27.82 | $27.88 | $27.88 | 193,016 |
| 2024-06-11 | $27.67 | $27.81 | $27.52 | $27.78 | $27.78 | 127,781 |
| 2024-06-10 | $28.01 | $28.05 | $27.74 | $27.98 | $27.98 | 313,018 |
| 2024-06-07 | $27.86 | $27.87 | $27.43 | $27.43 | $27.43 | 362,727 |
| 2024-06-06 | $28.69 | $28.86 | $28.47 | $28.72 | $28.72 | 200,513 |
| 2024-06-05 | $28.10 | $28.53 | $27.89 | $28.47 | $28.47 | 244,565 |
| 2024-06-04 | $28.12 | $28.12 | $27.85 | $27.94 | $27.94 | 396,884 |
| 2024-06-03 | $28.76 | $28.80 | $28.58 | $28.70 | $28.70 | 231,819 |
| 2024-05-31 | $28.67 | $28.67 | $28.10 | $28.42 | $28.42 | 195,808 |
| 2024-05-30 | $28.71 | $28.78 | $28.54 | $28.59 | $28.59 | 364,286 |
| 2024-05-29 | $29.42 | $29.52 | $29.23 | $29.35 | $29.35 | 235,658 |
| 2024-05-28 | $30.06 | $30.07 | $29.63 | $29.90 | $29.90 | 445,358 |
| 2024-05-24 | $29.48 | $29.49 | $29.17 | $29.23 | $29.23 | 159,136 |
| 2024-05-23 | $29.75 | $29.82 | $29.26 | $29.26 | $29.26 | 388,857 |
| 2024-05-22 | $30.33 | $30.33 | $29.49 | $29.56 | $29.56 | 767,589 |
| 2024-05-21 | $31.63 | $31.63 | $31.13 | $31.38 | $31.38 | 370,447 |
| 2024-05-20 | $30.96 | $31.45 | $30.77 | $31.33 | $31.33 | 522,168 |
| 2024-05-17 | $30.88 | $31.20 | $30.65 | $31.19 | $31.19 | 483,602 |
| 2024-05-16 | $29.86 | $30.04 | $29.72 | $30.01 | $30.01 | 142,380 |
| 2024-05-15 | $29.91 | $30.19 | $29.51 | $30.11 | $30.11 | 293,559 |
| 2024-05-14 | $29.84 | $29.94 | $29.54 | $29.68 | $29.68 | 207,939 |
| 2024-05-13 | $29.14 | $29.54 | $29.08 | $29.52 | $29.52 | 364,094 |
| 2024-05-10 | $28.86 | $28.92 | $28.72 | $28.81 | $28.81 | 250,390 |
| 2024-05-09 | $28.31 | $28.62 | $28.26 | $28.57 | $28.57 | 138,869 |
| 2024-05-08 | $28.25 | $28.39 | $28.15 | $28.34 | $28.34 | 161,583 |
| 2024-05-07 | $28.62 | $28.74 | $28.53 | $28.61 | $28.61 | 129,814 |
| 2024-05-06 | $28.73 | $28.83 | $28.64 | $28.70 | $28.70 | 146,199 |
| 2024-05-03 | $28.25 | $28.38 | $28.14 | $28.37 | $28.37 | 95,203 |
| 2024-05-02 | $27.85 | $28.08 | $27.83 | $28.00 | $28.00 | 197,299 |
| 2024-05-01 | $28.21 | $28.62 | $28.09 | $28.38 | $28.38 | 150,211 |
| 2024-04-30 | $28.50 | $28.59 | $28.31 | $28.31 | $28.31 | 295,377 |
| 2024-04-29 | $28.86 | $29.14 | $28.73 | $29.09 | $29.09 | 288,708 |
| 2024-04-26 | $28.55 | $28.65 | $28.29 | $28.55 | $28.55 | 187,392 |
| 2024-04-25 | $28.32 | $28.41 | $28.17 | $28.37 | $28.37 | 186,224 |
| 2024-04-24 | $27.87 | $28.09 | $27.86 | $27.93 | $27.93 | 125,429 |
| 2024-04-23 | $27.61 | $27.78 | $27.50 | $27.67 | $27.67 | 471,605 |
| 2024-04-22 | $28.04 | $28.15 | $27.92 | $28.11 | $28.11 | 216,406 |
| 2024-04-19 | $28.02 | $28.28 | $28.00 | $28.10 | $28.10 | 248,600 |
| 2024-04-18 | $27.55 | $27.87 | $27.43 | $27.78 | $27.78 | 320,499 |
| 2024-04-17 | $27.34 | $27.43 | $27.10 | $27.19 | $27.19 | 100,452 |
| 2024-04-16 | $27.01 | $27.04 | $26.71 | $26.91 | $26.91 | 337,133 |
| 2024-04-15 | $27.21 | $27.45 | $26.95 | $27.35 | $27.35 | 183,913 |
| 2024-04-12 | $27.23 | $27.23 | $26.65 | $26.71 | $26.71 | 122,073 |
| 2024-04-11 | $26.70 | $26.75 | $26.46 | $26.67 | $26.67 | 134,487 |
| 2024-04-10 | $26.70 | $26.87 | $26.53 | $26.74 | $26.74 | 161,336 |
| 2024-04-09 | $27.04 | $27.05 | $26.65 | $26.88 | $26.88 | 120,550 |
| 2024-04-08 | $26.82 | $26.91 | $26.50 | $26.88 | $26.88 | 120,747 |
| 2024-04-05 | $26.36 | $26.57 | $26.31 | $26.54 | $26.54 | 86,005 |
| 2024-04-04 | $26.41 | $26.58 | $26.25 | $26.26 | $26.26 | 133,797 |
| 2024-04-03 | $25.82 | $26.39 | $25.82 | $26.35 | $26.35 | 308,734 |
| 2024-04-02 | $25.61 | $25.63 | $25.42 | $25.53 | $25.53 | 107,709 |
| 2024-04-01 | $25.49 | $25.49 | $25.31 | $25.39 | $25.39 | 138,350 |
| 2024-03-28 | $25.01 | $25.12 | $24.92 | $25.12 | $25.12 | 144,856 |
| 2024-03-27 | $24.86 | $25.11 | $24.79 | $25.05 | $25.05 | 72,263 |
| 2024-03-26 | $25.10 | $25.10 | $24.95 | $25.02 | $25.02 | 70,669 |
| 2024-03-25 | $25.00 | $25.20 | $25.00 | $25.13 | $25.13 | 272,151 |
| 2024-03-22 | $25.11 | $25.18 | $24.98 | $24.98 | $24.98 | 300,903 |
| 2024-03-21 | $25.42 | $25.43 | $25.25 | $25.40 | $25.40 | 344,732 |
| 2024-03-20 | $25.24 | $25.56 | $25.24 | $25.53 | $25.53 | 120,710 |
| 2024-03-19 | $25.43 | $25.49 | $25.31 | $25.32 | $25.32 | 292,870 |
| 2024-03-18 | $25.91 | $25.94 | $25.70 | $25.76 | $25.76 | 113,774 |
| 2024-03-15 | $25.52 | $25.78 | $25.44 | $25.71 | $25.71 | 377,101 |
| 2024-03-14 | $25.25 | $25.28 | $25.07 | $25.21 | $25.21 | 319,411 |
| 2024-03-13 | $24.89 | $25.32 | $24.89 | $25.26 | $25.26 | 512,969 |
| 2024-03-12 | $24.50 | $24.53 | $24.30 | $24.51 | $24.51 | 54,170 |
| 2024-03-11 | $24.37 | $24.50 | $24.33 | $24.49 | $24.49 | 69,819 |
| 2024-03-08 | $24.27 | $24.30 | $24.17 | $24.25 | $24.25 | 313,339 |
| 2024-03-07 | $24.36 | $24.49 | $24.35 | $24.45 | $24.45 | 78,926 |
| 2024-03-06 | $24.06 | $24.25 | $24.03 | $24.07 | $24.07 | 40,513 |
| 2024-03-05 | $24.00 | $24.06 | $23.91 | $23.93 | $23.93 | 53,256 |
| 2024-03-04 | $24.04 | $24.12 | $23.97 | $24.02 | $24.02 | 49,610 |
| 2024-03-01 | $23.88 | $24.07 | $23.81 | $24.01 | $24.01 | 79,025 |
| 2024-02-29 | $23.99 | $24.05 | $23.88 | $23.89 | $23.89 | 150,973 |
| 2024-02-28 | $23.86 | $23.89 | $23.76 | $23.87 | $23.87 | 155,929 |
| 2024-02-27 | $24.01 | $24.03 | $23.84 | $23.98 | $23.98 | 187,781 |
| 2024-02-26 | $23.86 | $23.96 | $23.78 | $23.82 | $23.82 | 132,741 |
| 2024-02-23 | $24.10 | $24.25 | $24.01 | $24.13 | $24.13 | 16,194 |
| 2024-02-22 | $24.11 | $24.33 | $24.10 | $24.31 | $24.31 | 37,863 |
| 2024-02-21 | $24.23 | $24.27 | $24.05 | $24.14 | $24.14 | 16,145 |
| 2024-02-20 | $23.93 | $24.09 | $23.86 | $24.04 | $24.04 | 432,705 |
| 2024-02-16 | $23.76 | $23.89 | $23.73 | $23.84 | $23.84 | 67,177 |
| 2024-02-15 | $23.31 | $23.45 | $23.26 | $23.38 | $23.38 | 54,783 |
| 2024-02-14 | $23.16 | $23.24 | $23.02 | $23.03 | $23.03 | 38,183 |
| 2024-02-13 | $23.28 | $23.35 | $23.04 | $23.07 | $23.07 | 43,310 |
| 2024-02-12 | $23.02 | $23.22 | $23.00 | $23.17 | $23.17 | 28,387 |
| 2024-02-09 | $22.91 | $23.00 | $22.81 | $22.95 | $22.95 | 39,800 |
| 2024-02-08 | $23.02 | $23.16 | $22.95 | $23.10 | $23.10 | 40,061 |
| 2024-02-07 | $23.45 | $23.51 | $23.27 | $23.29 | $23.29 | 36,385 |
| 2024-02-06 | $23.59 | $23.67 | $23.53 | $23.58 | $23.58 | 17,023 |
| 2024-02-05 | $23.52 | $23.58 | $23.46 | $23.50 | $23.50 | 216,779 |
| 2024-02-02 | $23.80 | $23.92 | $23.76 | $23.79 | $23.79 | 18,877 |
| 2024-02-01 | $23.90 | $24.11 | $23.84 | $23.95 | $23.95 | 271,729 |
| 2024-01-31 | $24.47 | $24.50 | $24.16 | $24.19 | $24.19 | 22,969 |
| 2024-01-30 | $24.17 | $24.37 | $24.09 | $24.37 | $24.37 | 35,905 |
| 2024-01-29 | $24.02 | $24.25 | $24.00 | $24.14 | $24.14 | 25,612 |
| 2024-01-26 | $24.04 | $24.20 | $23.97 | $24.02 | $24.02 | 31,460 |
| 2024-01-25 | $24.11 | $24.20 | $24.05 | $24.06 | $24.06 | 33,606 |
| 2024-01-24 | $24.14 | $24.20 | $24.03 | $24.10 | $24.10 | 301,621 |
| 2024-01-23 | $23.57 | $23.71 | $23.57 | $23.70 | $23.70 | 32,302 |
| 2024-01-22 | $23.41 | $23.50 | $23.31 | $23.31 | $23.31 | 25,276 |
| 2024-01-19 | $23.49 | $23.62 | $23.35 | $23.61 | $23.61 | 48,246 |
| 2024-01-18 | $23.18 | $23.41 | $23.10 | $23.41 | $23.41 | 28,793 |
| 2024-01-17 | $23.29 | $23.32 | $23.16 | $23.26 | $23.26 | 31,356 |
| 2024-01-16 | $23.46 | $23.46 | $23.38 | $23.40 | $23.40 | 88,646 |
| 2024-01-12 | $23.49 | $23.61 | $23.23 | $23.25 | $23.25 | 32,579 |
| 2024-01-11 | $23.57 | $23.58 | $23.43 | $23.52 | $23.52 | 17,594 |
| 2024-01-10 | $23.55 | $23.56 | $23.39 | $23.55 | $23.55 | 89,902 |
| 2024-01-09 | $23.55 | $23.58 | $23.33 | $23.34 | $23.34 | 28,803 |
| 2024-01-08 | $23.63 | $23.78 | $23.57 | $23.75 | $23.75 | 69,166 |
| 2024-01-05 | $23.90 | $23.99 | $23.60 | $23.65 | $23.65 | 65,963 |
| 2024-01-04 | $23.69 | $23.90 | $23.69 | $23.90 | $23.90 | 177,738 |
| 2024-01-03 | $23.74 | $24.06 | $23.72 | $23.96 | $23.96 | 261,010 |
| 2024-01-02 | $23.99 | $24.15 | $23.92 | $23.95 | $23.95 | 30,683 |
| 2023-12-29 | $24.14 | $24.18 | $24.04 | $24.14 | $24.14 | 55,922 |
| 2023-12-28 | $24.34 | $24.40 | $24.21 | $24.21 | $24.21 | 36,245 |
| 2023-12-27 | $24.25 | $24.58 | $24.25 | $24.53 | $24.53 | 33,202 |
| 2023-12-26 | $24.42 | $24.44 | $24.15 | $24.19 | $24.19 | 23,365 |
| 2023-12-22 | $24.25 | $24.33 | $24.04 | $24.09 | $24.09 | 332,758 |
| 2023-12-21 | $24.16 | $24.25 | $24.11 | $24.25 | $24.25 | 21,436 |
| 2023-12-20 | $24.16 | $24.26 | $23.94 | $23.96 | $23.96 | 55,744 |
| 2023-12-19 | $24.14 | $24.29 | $24.06 | $24.18 | $24.18 | 99,606 |
| 2023-12-18 | $23.95 | $23.98 | $23.76 | $23.84 | $23.84 | 73,245 |
| 2023-12-15 | $23.89 | $24.10 | $23.89 | $23.95 | $23.95 | 66,384 |
| 2023-12-14 | $24.08 | $24.16 | $23.91 | $23.97 | $23.97 | 413,705 |
| 2023-12-13 | $23.37 | $23.71 | $23.32 | $23.70 | $23.70 | 39,131 |
| 2023-12-12 | $23.44 | $23.49 | $23.28 | $23.43 | $23.43 | 24,039 |
| 2023-12-11 | $23.56 | $23.56 | $23.36 | $23.42 | $23.42 | 168,838 |
| 2023-12-08 | $23.66 | $23.87 | $23.66 | $23.73 | $23.73 | 28,243 |
| 2023-12-07 | $23.43 | $23.50 | $23.27 | $23.46 | $23.46 | 114,787 |
| 2023-12-06 | $23.50 | $23.52 | $23.07 | $23.08 | $23.08 | 32,822 |
| 2023-12-05 | $23.51 | $23.53 | $23.33 | $23.40 | $23.40 | 49,727 |
| 2023-12-04 | $23.88 | $23.94 | $23.68 | $23.69 | $23.69 | 74,099 |
| 2023-12-01 | $24.05 | $24.30 | $23.96 | $24.24 | $24.24 | 130,109 |
| 2023-11-30 | $23.38 | $23.85 | $23.38 | $23.80 | $23.80 | 38,078 |
| 2023-11-29 | $23.90 | $23.90 | $23.60 | $23.70 | $23.70 | 24,014 |
| 2023-11-28 | $23.74 | $23.86 | $23.66 | $23.80 | $23.80 | 31,221 |
| 2023-11-27 | $23.55 | $23.57 | $23.45 | $23.53 | $23.53 | 44,287 |
| 2023-11-24 | $23.51 | $23.73 | $23.46 | $23.73 | $23.73 | 16,339 |
| 2023-11-22 | $23.43 | $23.56 | $23.37 | $23.55 | $23.55 | 79,620 |
| 2023-11-21 | $23.72 | $23.81 | $23.65 | $23.73 | $23.73 | 103,705 |
| 2023-11-20 | $23.32 | $23.70 | $23.32 | $23.69 | $23.69 | 38,622 |
| 2023-11-17 | $23.09 | $23.30 | $23.08 | $23.29 | $23.29 | 37,794 |
| 2023-11-16 | $23.13 | $23.15 | $22.93 | $23.00 | $23.00 | 49,520 |
| 2023-11-15 | $23.05 | $23.20 | $23.03 | $23.13 | $23.13 | 23,766 |
| 2023-11-14 | $23.02 | $23.15 | $22.91 | $22.94 | $22.94 | 34,394 |
| 2023-11-13 | $22.65 | $22.89 | $22.65 | $22.83 | $22.83 | 31,794 |
| 2023-11-10 | $22.51 | $22.51 | $22.38 | $22.45 | $22.45 | 31,117 |
| 2023-11-09 | $22.73 | $22.83 | $22.60 | $22.63 | $22.63 | 13,940 |
| 2023-11-08 | $22.87 | $22.87 | $22.65 | $22.65 | $22.65 | 16,182 |
| 2023-11-07 | $22.88 | $22.96 | $22.75 | $22.95 | $22.95 | 28,363 |
| 2023-11-06 | $23.12 | $23.18 | $23.03 | $23.14 | $23.14 | 29,016 |
| 2023-11-03 | $22.88 | $23.00 | $22.84 | $22.85 | $22.85 | 24,709 |
| 2023-11-02 | $22.82 | $22.95 | $22.77 | $22.95 | $22.95 | 111,636 |
| 2023-11-01 | $22.76 | $22.94 | $22.64 | $22.80 | $22.80 | 15,174 |
| 2023-10-31 | $22.61 | $22.71 | $22.57 | $22.70 | $22.70 | 7,805 |
| 2023-10-30 | $22.76 | $22.90 | $22.69 | $22.76 | $22.76 | 28,029 |
| 2023-10-27 | $22.59 | $22.72 | $22.59 | $22.66 | $22.66 | 25,651 |
| 2023-10-26 | $22.24 | $22.43 | $22.24 | $22.37 | $22.37 | 14,053 |
| 2023-10-25 | $22.37 | $22.45 | $22.26 | $22.32 | $22.32 | 39,373 |
| 2023-10-24 | $22.40 | $22.60 | $22.31 | $22.59 | $22.59 | 116,805 |
| 2023-10-23 | $22.16 | $22.32 | $22.02 | $22.29 | $22.29 | 18,001 |
| 2023-10-20 | $22.12 | $22.29 | $22.07 | $22.08 | $22.08 | 30,164 |
| 2023-10-19 | $22.28 | $22.40 | $22.17 | $22.33 | $22.33 | 156,486 |
| 2023-10-18 | $22.34 | $22.41 | $22.22 | $22.22 | $22.22 | 11,712 |
| 2023-10-17 | $22.01 | $22.29 | $22.01 | $22.20 | $22.20 | 55,027 |
| 2023-10-16 | $22.18 | $22.26 | $22.15 | $22.19 | $22.19 | 318,589 |
| 2023-10-13 | $22.16 | $22.19 | $22.10 | $22.14 | $22.14 | 10,659 |
| 2023-10-12 | $22.37 | $22.37 | $22.15 | $22.23 | $22.23 | 13,182 |
| 2023-10-11 | $22.47 | $22.55 | $22.31 | $22.34 | $22.34 | 27,299 |
| 2023-10-10 | $22.33 | $22.50 | $22.33 | $22.44 | $22.44 | 17,445 |
| 2023-10-09 | $22.55 | $22.70 | $22.55 | $22.67 | $22.67 | 35,802 |
| 2023-10-06 | $22.46 | $22.53 | $22.27 | $22.45 | $22.45 | 30,493 |
| 2023-10-05 | $22.12 | $22.12 | $21.95 | $22.06 | $22.06 | 63,365 |
| 2023-10-04 | $22.26 | $22.29 | $22.00 | $22.19 | $22.19 | 52,393 |
| 2023-10-03 | $22.35 | $22.48 | $22.30 | $22.40 | $22.40 | 27,627 |
| 2023-10-02 | $22.70 | $22.70 | $22.44 | $22.53 | $22.53 | 54,189 |
| 2023-09-29 | $23.21 | $23.25 | $23.00 | $23.02 | $23.02 | 140,364 |
| 2023-09-28 | $22.84 | $22.94 | $22.81 | $22.91 | $22.91 | 35,242 |
| 2023-09-27 | $22.46 | $22.58 | $22.42 | $22.50 | $22.50 | 23,364 |
| 2023-09-26 | $22.68 | $22.68 | $22.50 | $22.54 | $22.54 | 34,692 |
| 2023-09-25 | $22.71 | $22.76 | $22.64 | $22.73 | $22.73 | 76,665 |
| 2023-09-22 | $22.99 | $22.99 | $22.79 | $22.84 | $22.84 | 108,596 |
| 2023-09-21 | $22.78 | $22.92 | $22.71 | $22.83 | $22.83 | 34,527 |
| 2023-09-20 | $23.21 | $23.35 | $23.03 | $23.04 | $23.04 | 44,560 |
| 2023-09-19 | $23.10 | $23.19 | $23.06 | $23.13 | $23.13 | 89,259 |
| 2023-09-18 | $23.39 | $23.39 | $23.26 | $23.33 | $23.33 | 40,579 |
| 2023-09-15 | $23.52 | $23.52 | $23.38 | $23.44 | $23.44 | 29,749 |
| 2023-09-14 | $23.41 | $23.58 | $23.36 | $23.53 | $23.53 | 28,132 |
| 2023-09-13 | $23.48 | $23.54 | $23.31 | $23.35 | $23.35 | 52,985 |
| 2023-09-12 | $23.30 | $23.42 | $23.24 | $23.37 | $23.37 | 24,094 |
| 2023-09-11 | $23.40 | $23.47 | $23.35 | $23.43 | $23.43 | 38,839 |
| 2023-09-08 | $22.88 | $22.99 | $22.84 | $22.87 | $22.87 | 68,515 |
| 2023-09-07 | $23.15 | $23.23 | $23.06 | $23.21 | $23.21 | 214,538 |
| 2023-09-06 | $23.48 | $23.56 | $23.30 | $23.34 | $23.34 | 74,984 |
| 2023-09-05 | $23.58 | $23.70 | $23.58 | $23.62 | $23.62 | 230,684 |
| 2023-09-01 | $23.93 | $23.99 | $23.63 | $23.71 | $23.71 | 35,200 |
| 2023-08-31 | $23.51 | $23.59 | $23.46 | $23.54 | $23.54 | 266,926 |
| 2023-08-30 | $23.66 | $23.69 | $23.63 | $23.65 | $23.65 | 26,386 |
| 2023-08-29 | $23.32 | $23.69 | $23.32 | $23.65 | $23.65 | 31,806 |
| 2023-08-28 | $23.33 | $23.42 | $23.26 | $23.40 | $23.40 | 25,879 |
| 2023-08-25 | $23.29 | $23.35 | $23.17 | $23.24 | $23.24 | 98,639 |
| 2023-08-24 | $23.33 | $23.40 | $23.25 | $23.27 | $23.27 | 30,604 |
| 2023-08-23 | $23.34 | $23.60 | $23.34 | $23.54 | $23.54 | 66,760 |
| 2023-08-22 | $23.28 | $23.33 | $23.18 | $23.31 | $23.31 | 226,212 |
| 2023-08-21 | $23.03 | $23.10 | $22.98 | $23.10 | $23.10 | 45,796 |
| 2023-08-18 | $22.88 | $23.00 | $22.88 | $22.98 | $22.98 | 32,169 |
| 2023-08-17 | $22.98 | $22.98 | $22.80 | $22.85 | $22.85 | 70,635 |
| 2023-08-16 | $22.69 | $22.84 | $22.62 | $22.65 | $22.65 | 174,715 |
| 2023-08-15 | $22.83 | $22.86 | $22.71 | $22.71 | $22.71 | 85,900 |
| 2023-08-14 | $22.99 | $23.15 | $22.92 | $23.08 | $23.08 | 30,663 |
| 2023-08-11 | $23.06 | $23.17 | $23.01 | $23.08 | $23.08 | 68,069 |
| 2023-08-10 | $23.52 | $23.57 | $23.24 | $23.27 | $23.27 | 25,872 |
| 2023-08-09 | $23.47 | $23.60 | $23.42 | $23.45 | $23.45 | 222,342 |
| 2023-08-08 | $23.28 | $23.43 | $23.20 | $23.38 | $23.38 | 58,555 |
| 2023-08-07 | $23.94 | $23.95 | $23.69 | $23.79 | $23.79 | 18,883 |
| 2023-08-04 | $23.86 | $24.03 | $23.78 | $23.89 | $23.89 | 350,327 |
| 2023-08-03 | $23.83 | $24.16 | $23.83 | $24.10 | $24.10 | 31,439 |
| 2023-08-02 | $23.89 | $23.96 | $23.67 | $23.76 | $23.76 | 373,439 |
| 2023-08-01 | $24.39 | $24.44 | $24.17 | $24.20 | $24.20 | 196,866 |
| 2023-07-31 | $24.50 | $24.89 | $24.46 | $24.82 | $24.82 | 397,120 |
| 2023-07-28 | $24.12 | $24.33 | $24.08 | $24.33 | $24.33 | 34,149 |
| 2023-07-27 | $24.02 | $24.02 | $23.72 | $23.76 | $23.76 | 30,929 |
| 2023-07-26 | $24.34 | $24.34 | $24.02 | $24.17 | $24.17 | 70,372 |
| 2023-07-25 | $24.35 | $24.38 | $24.17 | $24.27 | $24.27 | 252,229 |
| 2023-07-24 | $23.59 | $23.85 | $23.55 | $23.76 | $23.76 | 82,007 |
| 2023-07-21 | $23.65 | $23.65 | $23.52 | $23.56 | $23.56 | 39,038 |
| 2023-07-20 | $23.89 | $23.95 | $23.63 | $23.65 | $23.65 | 28,205 |
| 2023-07-19 | $23.48 | $23.60 | $23.42 | $23.55 | $23.55 | 44,503 |
| 2023-07-18 | $23.55 | $23.69 | $23.52 | $23.65 | $23.65 | 153,069 |
| 2023-07-17 | $23.69 | $23.75 | $23.56 | $23.71 | $23.71 | 88,249 |
| 2023-07-14 | $24.36 | $24.37 | $24.20 | $24.20 | $24.20 | 195,179 |
| 2023-07-13 | $24.02 | $24.40 | $24.01 | $24.36 | $24.36 | 241,002 |
| 2023-07-12 | $23.60 | $23.80 | $23.58 | $23.77 | $23.77 | 50,001 |
| 2023-07-11 | $23.44 | $23.44 | $23.14 | $23.26 | $23.26 | 43,837 |
| 2023-07-10 | $23.23 | $23.43 | $23.23 | $23.41 | $23.41 | 47,910 |
| 2023-07-07 | $23.10 | $23.35 | $23.10 | $23.31 | $23.31 | 20,425 |
| 2023-07-06 | $23.10 | $23.16 | $22.95 | $23.11 | $23.11 | 18,750 |
| 2023-07-05 | $23.23 | $23.33 | $23.17 | $23.17 | $23.17 | 26,943 |
| 2023-07-03 | $23.33 | $23.44 | $23.26 | $23.34 | $23.34 | 34,486 |
| 2023-06-30 | $23.05 | $23.23 | $23.03 | $23.20 | $23.20 | 87,115 |
| 2023-06-29 | $22.74 | $22.89 | $22.68 | $22.75 | $22.75 | 58,390 |
| 2023-06-28 | $23.03 | $23.10 | $22.89 | $22.93 | $22.93 | 81,640 |
| 2023-06-27 | $23.40 | $23.47 | $23.30 | $23.37 | $23.37 | 24,385 |
| 2023-06-26 | $23.45 | $23.52 | $23.27 | $23.38 | $23.38 | 66,771 |
| 2023-06-23 | $23.43 | $23.55 | $23.35 | $23.54 | $23.54 | 83,134 |
| 2023-06-22 | $24.16 | $24.20 | $23.91 | $24.00 | $24.00 | 43,447 |
| 2023-06-21 | $23.86 | $24.12 | $23.86 | $23.97 | $23.97 | 39,708 |
| 2023-06-20 | $23.91 | $23.98 | $23.78 | $23.95 | $23.95 | 47,215 |
| 2023-06-16 | $24.03 | $24.08 | $23.86 | $23.87 | $23.87 | 109,343 |
| 2023-06-15 | $23.86 | $24.00 | $23.83 | $23.97 | $23.97 | 56,747 |
| 2023-06-14 | $23.64 | $23.86 | $23.61 | $23.69 | $23.69 | 52,786 |
| 2023-06-13 | $23.53 | $23.67 | $23.48 | $23.56 | $23.56 | 107,215 |
| 2023-06-12 | $23.15 | $23.23 | $23.05 | $23.13 | $23.13 | 83,242 |
| 2023-06-09 | $23.31 | $23.58 | $23.20 | $23.28 | $23.28 | 50,373 |
| 2023-06-08 | $23.24 | $23.35 | $23.17 | $23.30 | $23.30 | 34,484 |
| 2023-06-07 | $23.27 | $23.41 | $23.06 | $23.13 | $23.13 | 32,094 |
| 2023-06-06 | $23.16 | $23.25 | $22.98 | $23.17 | $23.17 | 30,224 |
| 2023-06-05 | $23.00 | $23.34 | $22.92 | $23.15 | $23.15 | 47,474 |
| 2023-06-02 | $23.14 | $23.14 | $22.87 | $22.98 | $22.98 | 70,646 |
| 2023-06-01 | $22.75 | $22.96 | $22.72 | $22.84 | $22.84 | 38,751 |
| 2023-05-31 | $22.54 | $22.64 | $22.33 | $22.62 | $22.62 | 88,968 |
| 2023-05-30 | $22.55 | $22.60 | $22.42 | $22.56 | $22.56 | 29,554 |
| 2023-05-26 | $22.47 | $22.68 | $22.47 | $22.61 | $22.61 | 26,389 |
| 2023-05-25 | $22.05 | $22.28 | $22.00 | $22.16 | $22.16 | 25,911 |
| 2023-05-24 | $22.25 | $22.31 | $21.88 | $21.94 | $21.94 | 82,660 |
| 2023-05-23 | $22.49 | $22.55 | $22.31 | $22.40 | $22.40 | 142,401 |
| 2023-05-22 | $22.64 | $22.81 | $22.60 | $22.65 | $22.65 | 25,495 |
| 2023-05-19 | $22.93 | $23.04 | $22.86 | $22.93 | $22.93 | 28,667 |
| 2023-05-18 | $22.75 | $22.77 | $22.64 | $22.76 | $22.76 | 33,199 |
| 2023-05-17 | $23.10 | $23.18 | $22.99 | $23.06 | $23.06 | 63,599 |
| 2023-05-16 | $22.62 | $22.76 | $22.50 | $22.50 | $22.50 | 59,221 |
| 2023-05-15 | $23.00 | $23.11 | $22.93 | $23.00 | $23.00 | 54,470 |
| 2023-05-12 | $22.75 | $23.04 | $22.75 | $22.90 | $22.90 | 61,476 |
| 2023-05-11 | $23.03 | $23.03 | $22.66 | $22.75 | $22.75 | 112,817 |
| 2023-05-10 | $23.66 | $23.73 | $23.51 | $23.63 | $23.63 | 53,766 |
| 2023-05-09 | $23.78 | $24.03 | $23.78 | $24.03 | $24.03 | 60,540 |
| 2023-05-08 | $24.10 | $24.17 | $24.02 | $24.09 | $24.09 | 40,714 |
| 2023-05-05 | $23.94 | $23.94 | $23.77 | $23.91 | $23.91 | 19,941 |
| 2023-05-04 | $23.50 | $23.75 | $23.50 | $23.65 | $23.65 | 25,269 |
| 2023-05-03 | $23.57 | $23.69 | $23.52 | $23.58 | $23.58 | 49,033 |
| 2023-05-02 | $23.70 | $23.84 | $23.62 | $23.71 | $23.71 | 65,609 |
| 2023-05-01 | $24.00 | $24.48 | $24.00 | $24.12 | $24.12 | 68,715 |
| 2023-04-28 | $24.00 | $24.00 | $23.66 | $23.85 | $23.85 | 22,718 |
| 2023-04-27 | $23.62 | $23.88 | $23.42 | $23.83 | $23.83 | 36,853 |
| 2023-04-26 | $23.74 | $23.75 | $23.60 | $23.61 | $23.61 | 39,657 |
| 2023-04-25 | $23.69 | $23.76 | $23.59 | $23.66 | $23.66 | 301,490 |
| 2023-04-24 | $24.46 | $24.46 | $24.25 | $24.35 | $24.35 | 52,319 |
| 2023-04-21 | $24.53 | $24.53 | $24.30 | $24.43 | $24.43 | 290,782 |
| 2023-04-20 | $24.67 | $24.88 | $24.50 | $24.61 | $24.61 | 49,950 |
| 2023-04-19 | $25.02 | $25.02 | $24.77 | $24.89 | $24.89 | 35,663 |
| 2023-04-18 | $25.00 | $25.12 | $24.86 | $25.05 | $25.05 | 34,831 |
| 2023-04-17 | $25.15 | $25.15 | $24.84 | $24.94 | $24.94 | 35,964 |
| 2023-04-14 | $25.50 | $25.60 | $25.01 | $25.14 | $25.14 | 101,625 |
| 2023-04-13 | $25.11 | $25.32 | $25.11 | $25.25 | $25.25 | 112,111 |
| 2023-04-12 | $24.62 | $24.99 | $24.60 | $24.91 | $24.91 | 61,891 |
| 2023-04-11 | $24.54 | $24.79 | $24.50 | $24.68 | $24.68 | 27,530 |
| 2023-04-10 | $24.33 | $24.45 | $24.26 | $24.39 | $24.39 | 25,856 |
| 2023-04-06 | $24.52 | $24.65 | $24.29 | $24.58 | $24.58 | 35,492 |
| 2023-04-05 | $24.29 | $24.42 | $24.20 | $24.41 | $24.41 | 62,901 |
| 2023-04-04 | $24.58 | $24.60 | $24.10 | $24.29 | $24.29 | 57,219 |
| 2023-04-03 | $24.94 | $25.00 | $24.69 | $24.77 | $24.77 | 67,583 |
| 2023-03-31 | $24.91 | $25.09 | $24.91 | $24.94 | $24.94 | 25,828 |
| 2023-03-30 | $25.11 | $25.14 | $24.84 | $25.12 | $25.12 | 29,786 |
| 2023-03-29 | $25.01 | $25.15 | $24.87 | $24.92 | $24.92 | 26,181 |
| 2023-03-28 | $24.91 | $25.07 | $24.82 | $24.87 | $24.87 | 42,986 |
| 2023-03-27 | $24.81 | $25.07 | $24.67 | $24.98 | $24.98 | 92,695 |
| 2023-03-24 | $24.95 | $24.97 | $24.68 | $24.84 | $24.84 | 64,419 |
| 2023-03-23 | $24.76 | $25.16 | $24.76 | $24.96 | $24.96 | 61,934 |
| 2023-03-22 | $24.52 | $24.97 | $24.51 | $24.66 | $24.66 | 94,860 |
| 2023-03-21 | $24.49 | $24.55 | $24.26 | $24.47 | $24.47 | 299,373 |
| 2023-03-20 | $23.87 | $24.21 | $23.87 | $24.17 | $24.17 | 29,700 |
| 2023-03-17 | $23.91 | $23.91 | $23.62 | $23.75 | $23.75 | 63,780 |
| 2023-03-16 | $23.50 | $23.64 | $23.29 | $23.59 | $23.59 | 378,782 |
| 2023-03-15 | $23.83 | $23.91 | $23.41 | $23.70 | $23.70 | 94,524 |
| 2023-03-14 | $24.72 | $24.72 | $24.34 | $24.49 | $24.49 | 51,950 |
| 2023-03-13 | $24.28 | $24.84 | $24.22 | $24.70 | $24.70 | 39,433 |
| 2023-03-10 | $24.41 | $24.78 | $24.33 | $24.40 | $24.40 | 111,697 |
| 2023-03-09 | $24.56 | $24.68 | $24.32 | $24.48 | $24.48 | 29,683 |
| 2023-03-08 | $24.41 | $24.82 | $24.41 | $24.54 | $24.54 | 49,567 |
| 2023-03-07 | $24.56 | $24.56 | $24.13 | $24.23 | $24.23 | 70,986 |
| 2023-03-06 | $24.72 | $24.94 | $24.66 | $24.87 | $24.87 | 50,218 |
| 2023-03-03 | $24.98 | $25.00 | $24.72 | $24.85 | $24.85 | 66,745 |
| 2023-03-02 | $24.80 | $24.97 | $24.63 | $24.81 | $24.81 | 68,311 |
| 2023-03-01 | $25.18 | $25.42 | $25.05 | $25.39 | $25.39 | 148,326 |
| 2023-02-28 | $24.66 | $24.93 | $24.64 | $24.84 | $24.84 | 164,246 |
| 2023-02-27 | $24.26 | $24.50 | $24.14 | $24.44 | $24.44 | 169,007 |
| 2023-02-24 | $24.15 | $24.28 | $24.03 | $24.06 | $24.06 | 123,964 |
| 2023-02-23 | $25.28 | $25.28 | $24.56 | $24.65 | $24.65 | 106,285 |
| 2023-02-22 | $25.33 | $25.45 | $25.16 | $25.32 | $25.32 | 230,546 |
| 2023-02-21 | $25.57 | $25.64 | $25.37 | $25.55 | $25.55 | 138,339 |
| 2023-02-17 | $25.00 | $25.14 | $24.62 | $25.06 | $25.06 | 49,438 |
| 2023-02-16 | $24.52 | $25.19 | $24.52 | $25.01 | $25.01 | 303,842 |
| 2023-02-15 | $24.41 | $24.54 | $24.18 | $24.52 | $24.52 | 428,731 |
| 2023-02-14 | $24.69 | $25.00 | $24.64 | $24.90 | $24.90 | 73,933 |
| 2023-02-13 | $24.50 | $24.75 | $24.50 | $24.72 | $24.72 | 38,279 |
| 2023-02-10 | $24.57 | $24.64 | $24.36 | $24.42 | $24.42 | 56,067 |
| 2023-02-09 | $24.99 | $24.99 | $24.63 | $24.75 | $24.75 | 102,186 |
| 2023-02-08 | $24.72 | $24.78 | $24.41 | $24.57 | $24.57 | 55,399 |
| 2023-02-07 | $24.51 | $24.82 | $24.34 | $24.74 | $24.74 | 105,628 |
| 2023-02-06 | $24.48 | $24.58 | $24.28 | $24.53 | $24.53 | 171,162 |
| 2023-02-03 | $24.82 | $25.02 | $24.50 | $24.56 | $24.56 | 79,881 |
| 2023-02-02 | $25.38 | $25.54 | $24.78 | $24.82 | $24.82 | 124,360 |
| 2023-02-01 | $25.32 | $25.50 | $24.92 | $25.44 | $25.44 | 186,781 |
| 2023-01-31 | $25.29 | $25.69 | $25.22 | $25.64 | $25.64 | 49,840 |
| 2023-01-30 | $25.45 | $25.60 | $25.31 | $25.37 | $25.37 | 204,161 |
| 2023-01-27 | $25.83 | $25.83 | $25.30 | $25.62 | $25.62 | 117,616 |
| 2023-01-26 | $25.88 | $26.02 | $25.69 | $25.96 | $25.96 | 76,016 |
| 2023-01-25 | $25.66 | $25.88 | $25.57 | $25.88 | $25.88 | 127,943 |
| 2023-01-24 | $25.73 | $25.89 | $25.60 | $25.84 | $25.84 | 171,927 |
| 2023-01-23 | $25.71 | $25.87 | $25.59 | $25.79 | $25.79 | 309,921 |
| 2023-01-20 | $25.66 | $25.93 | $25.50 | $25.93 | $25.93 | 178,289 |
| 2023-01-19 | $25.60 | $25.87 | $25.55 | $25.77 | $25.77 | 258,067 |
| 2023-01-18 | $26.25 | $26.38 | $25.50 | $25.57 | $25.57 | 1,389,795 |
| 2023-01-17 | $25.52 | $25.72 | $25.27 | $25.67 | $25.67 | 355,326 |
| 2023-01-13 | $25.20 | $25.64 | $25.20 | $25.55 | $25.55 | 407,674 |
| 2023-01-12 | $25.31 | $25.43 | $25.03 | $25.25 | $25.25 | 128,279 |
| 2023-01-11 | $25.15 | $25.38 | $25.04 | $25.34 | $25.34 | 352,399 |
| 2023-01-10 | $24.37 | $24.74 | $24.37 | $24.69 | $24.69 | 90,498 |
| 2023-01-09 | $24.21 | $24.54 | $24.21 | $24.29 | $24.29 | 116,339 |
| 2023-01-06 | $23.33 | $23.79 | $23.24 | $23.79 | $23.79 | 125,565 |
| 2023-01-05 | $23.00 | $23.24 | $22.98 | $23.18 | $23.18 | 81,214 |
| 2023-01-04 | $22.78 | $22.78 | $22.54 | $22.66 | $22.66 | 508,459 |
| 2023-01-03 | $23.07 | $23.33 | $22.75 | $22.79 | $22.79 | 81,385 |
| 2022-12-30 | $22.86 | $23.15 | $22.86 | $23.09 | $23.09 | 102,590 |
| 2022-12-29 | $22.86 | $23.25 | $22.86 | $23.16 | $23.16 | 65,396 |
| 2022-12-28 | $23.16 | $23.30 | $23.10 | $23.16 | $23.16 | 184,846 |
| 2022-12-27 | $23.15 | $23.45 | $23.00 | $23.02 | $23.02 | 494,741 |
| 2022-12-23 | $22.80 | $23.10 | $22.75 | $23.06 | $23.06 | 58,520 |
| 2022-12-22 | $22.79 | $22.87 | $22.66 | $22.73 | $22.73 | 144,077 |
| 2022-12-21 | $22.95 | $23.14 | $22.92 | $23.07 | $23.07 | 79,358 |
| 2022-12-20 | $22.81 | $23.14 | $22.79 | $23.02 | $23.02 | 117,366 |
| 2022-12-19 | $22.88 | $22.94 | $22.66 | $22.73 | $22.73 | 47,623 |
| 2022-12-16 | $22.71 | $22.87 | $22.66 | $22.78 | $22.78 | 55,790 |
| 2022-12-15 | $23.18 | $23.26 | $22.70 | $22.79 | $22.79 | 113,748 |
| 2022-12-14 | $23.26 | $23.53 | $23.12 | $23.30 | $23.30 | 84,612 |
| 2022-12-13 | $23.69 | $23.69 | $23.19 | $23.24 | $23.24 | 295,905 |
| 2022-12-12 | $23.06 | $23.10 | $22.88 | $23.03 | $23.03 | 80,502 |
| 2022-12-09 | $23.29 | $23.50 | $23.22 | $23.23 | $23.23 | 115,461 |
| 2022-12-08 | $23.53 | $23.65 | $23.35 | $23.43 | $23.43 | 103,641 |
| 2022-12-07 | $23.08 | $23.38 | $23.05 | $23.26 | $23.26 | 79,889 |
| 2022-12-06 | $23.16 | $23.28 | $22.94 | $23.06 | $23.06 | 66,247 |
| 2022-12-05 | $23.21 | $23.31 | $22.75 | $22.87 | $22.87 | 57,925 |
| 2022-12-02 | $22.76 | $23.31 | $22.76 | $23.30 | $23.30 | 109,406 |
| 2022-12-01 | $22.85 | $23.03 | $22.79 | $22.90 | $22.90 | 113,033 |
| 2022-11-30 | $22.72 | $22.87 | $22.37 | $22.82 | $22.82 | 179,464 |
| 2022-11-29 | $21.94 | $22.06 | $21.94 | $22.01 | $22.01 | 52,762 |
| 2022-11-28 | $21.75 | $21.89 | $21.66 | $21.69 | $21.69 | 91,632 |
| 2022-11-25 | $21.82 | $21.92 | $21.81 | $21.81 | $21.81 | 79,979 |
| 2022-11-23 | $21.75 | $22.03 | $21.74 | $21.96 | $21.96 | 107,068 |
| 2022-11-22 | $21.98 | $22.01 | $21.77 | $21.87 | $21.87 | 102,666 |
| 2022-11-21 | $21.69 | $21.71 | $21.46 | $21.60 | $21.60 | 84,430 |
| 2022-11-18 | $22.07 | $22.23 | $21.94 | $21.96 | $21.96 | 219,778 |
| 2022-11-17 | $22.05 | $22.38 | $22.02 | $22.19 | $22.19 | 106,853 |
| 2022-11-16 | $22.82 | $22.86 | $22.62 | $22.69 | $22.69 | 30,843 |
| 2022-11-15 | $23.09 | $23.13 | $22.89 | $23.04 | $23.04 | 96,307 |
| 2022-11-14 | $23.11 | $23.33 | $23.06 | $23.16 | $23.16 | 85,864 |
| 2022-11-11 | $23.26 | $23.82 | $23.20 | $23.73 | $23.73 | 262,364 |
| 2022-11-10 | $22.66 | $22.91 | $22.60 | $22.84 | $22.84 | 163,029 |
| 2022-11-09 | $22.31 | $22.58 | $22.11 | $22.14 | $22.14 | 73,445 |
| 2022-11-08 | $21.92 | $22.28 | $21.90 | $22.14 | $22.14 | 65,020 |
| 2022-11-07 | $21.81 | $21.81 | $21.61 | $21.69 | $21.69 | 105,797 |
| 2022-11-04 | $21.98 | $22.40 | $21.87 | $22.39 | $22.39 | 183,080 |
| 2022-11-03 | $20.45 | $20.79 | $20.45 | $20.65 | $20.65 | 87,754 |
| 2022-11-02 | $20.89 | $21.15 | $20.70 | $20.73 | $20.73 | 33,624 |
| 2022-11-01 | $21.06 | $21.06 | $20.78 | $20.95 | $20.95 | 49,002 |
| 2022-10-31 | $20.26 | $20.48 | $20.22 | $20.35 | $20.35 | 115,137 |
| 2022-10-28 | $20.86 | $20.86 | $20.64 | $20.74 | $20.74 | 48,407 |
| 2022-10-27 | $21.31 | $21.46 | $21.17 | $21.23 | $21.23 | 79,985 |
| 2022-10-26 | $20.97 | $21.43 | $20.97 | $21.40 | $21.40 | 93,309 |
| 2022-10-25 | $20.47 | $20.63 | $20.45 | $20.53 | $20.53 | 76,570 |
| 2022-10-24 | $20.82 | $20.84 | $20.64 | $20.71 | $20.71 | 132,352 |
| 2022-10-21 | $20.47 | $20.99 | $20.45 | $20.98 | $20.98 | 67,899 |
| 2022-10-20 | $20.41 | $20.71 | $20.41 | $20.49 | $20.49 | 38,866 |
| 2022-10-19 | $20.03 | $20.23 | $19.96 | $19.99 | $19.99 | 57,336 |
| 2022-10-18 | $20.39 | $20.51 | $20.12 | $20.22 | $20.22 | 75,995 |
| 2022-10-17 | $20.70 | $20.91 | $20.45 | $20.47 | $20.47 | 170,710 |
| 2022-10-14 | $21.00 | $21.00 | $20.49 | $20.54 | $20.54 | 112,027 |
| 2022-10-13 | $20.36 | $20.92 | $20.30 | $20.88 | $20.88 | 68,724 |
| 2022-10-12 | $20.63 | $20.69 | $20.53 | $20.63 | $20.63 | 44,438 |
| 2022-10-11 | $20.65 | $20.90 | $20.52 | $20.58 | $20.58 | 58,159 |
| 2022-10-10 | $20.72 | $20.94 | $20.61 | $20.74 | $20.74 | 52,808 |
| 2022-10-07 | $20.52 | $20.60 | $20.34 | $20.34 | $20.34 | 110,395 |
| 2022-10-06 | $21.00 | $21.20 | $20.65 | $20.69 | $20.69 | 877,584 |
| 2022-10-05 | $20.86 | $21.43 | $20.74 | $21.38 | $21.38 | 597,005 |
| 2022-10-04 | $20.66 | $21.23 | $20.55 | $21.08 | $21.08 | 62,019 |
| 2022-10-03 | $20.34 | $20.59 | $20.31 | $20.54 | $20.54 | 38,289 |
| 2022-09-30 | $20.52 | $20.81 | $20.40 | $20.45 | $20.45 | 55,007 |
| 2022-09-29 | $20.44 | $20.71 | $20.25 | $20.67 | $20.67 | 72,437 |
| 2022-09-28 | $19.84 | $20.43 | $19.82 | $20.37 | $20.37 | 46,241 |
| 2022-09-27 | $19.95 | $20.12 | $19.68 | $19.79 | $19.79 | 89,153 |
| 2022-09-26 | $20.14 | $20.24 | $19.73 | $19.82 | $19.82 | 107,753 |
| 2022-09-23 | $20.25 | $20.25 | $20.03 | $20.12 | $20.12 | 124,744 |
| 2022-09-22 | $21.00 | $21.20 | $20.81 | $20.82 | $20.82 | 66,938 |
| 2022-09-21 | $20.95 | $21.02 | $20.51 | $20.69 | $20.69 | 63,168 |
| 2022-09-20 | $21.21 | $21.22 | $20.93 | $21.04 | $21.04 | 83,951 |
| 2022-09-19 | $21.11 | $21.22 | $21.00 | $21.22 | $21.22 | 54,333 |
| 2022-09-16 | $20.97 | $21.31 | $20.93 | $21.31 | $21.31 | 59,674 |
| 2022-09-15 | $21.00 | $21.17 | $20.86 | $20.88 | $20.88 | 143,130 |
| 2022-09-14 | $21.12 | $21.33 | $21.10 | $21.12 | $21.12 | 50,277 |
| 2022-09-13 | $21.39 | $21.65 | $21.17 | $21.21 | $21.21 | 125,016 |
| 2022-09-12 | $21.74 | $21.78 | $21.50 | $21.75 | $21.75 | 103,565 |
| 2022-09-09 | $21.32 | $21.48 | $21.26 | $21.37 | $21.37 | 83,597 |
| 2022-09-08 | $20.94 | $21.41 | $20.93 | $21.33 | $21.33 | 145,251 |
| 2022-09-07 | $20.56 | $20.80 | $20.53 | $20.71 | $20.71 | 67,216 |
| 2022-09-06 | $20.84 | $20.92 | $20.71 | $20.84 | $20.84 | 54,400 |
| 2022-09-02 | $20.58 | $20.80 | $20.41 | $20.45 | $20.45 | 66,117 |
| 2022-09-01 | $20.80 | $20.80 | $20.47 | $20.50 | $20.50 | 156,868 |
| 2022-08-31 | $21.11 | $21.31 | $21.00 | $21.13 | $21.13 | 80,917 |
| 2022-08-30 | $21.54 | $21.62 | $21.32 | $21.37 | $21.37 | 74,987 |
| 2022-08-29 | $21.76 | $21.91 | $21.64 | $21.67 | $21.67 | 198,559 |
| 2022-08-26 | $22.71 | $22.94 | $22.14 | $22.19 | $22.19 | 157,977 |
| 2022-08-25 | $22.13 | $22.33 | $22.13 | $22.32 | $22.32 | 48,531 |
| 2022-08-24 | $21.99 | $22.09 | $21.91 | $21.96 | $21.96 | 41,802 |
| 2022-08-23 | $22.12 | $22.44 | $22.12 | $22.25 | $22.25 | 65,367 |
| 2022-08-22 | $21.90 | $22.05 | $21.75 | $22.04 | $22.04 | 133,475 |
| 2022-08-19 | $22.10 | $22.21 | $21.98 | $22.10 | $22.10 | 46,608 |
| 2022-08-18 | $21.93 | $22.09 | $21.88 | $22.03 | $22.03 | 52,854 |
| 2022-08-17 | $21.80 | $21.80 | $21.57 | $21.66 | $21.66 | 76,010 |
| 2022-08-16 | $21.87 | $21.99 | $21.73 | $21.86 | $21.86 | 74,685 |
| 2022-08-15 | $21.65 | $21.90 | $21.55 | $21.87 | $21.87 | 128,732 |
| 2022-08-12 | $22.08 | $22.27 | $22.00 | $22.20 | $22.20 | 59,728 |
| 2022-08-11 | $22.32 | $22.43 | $22.25 | $22.28 | $22.28 | 91,839 |
| 2022-08-10 | $22.00 | $22.12 | $21.91 | $22.00 | $22.00 | 124,850 |
| 2022-08-09 | $21.85 | $21.91 | $21.61 | $21.70 | $21.70 | 135,423 |
| 2022-08-08 | $21.60 | $21.91 | $21.52 | $21.74 | $21.74 | 76,791 |
| 2022-08-05 | $21.05 | $21.72 | $21.05 | $21.57 | $21.57 | 92,357 |
| 2022-08-04 | $20.76 | $21.27 | $20.64 | $21.10 | $21.10 | 100,268 |
| 2022-08-03 | $21.08 | $21.23 | $20.84 | $21.03 | $21.03 | 69,543 |
| 2022-08-02 | $21.32 | $21.42 | $21.00 | $21.05 | $21.05 | 130,904 |
| 2022-08-01 | $21.44 | $21.44 | $21.23 | $21.33 | $21.33 | 112,709 |
| 2022-07-29 | $21.28 | $21.71 | $21.10 | $21.70 | $21.70 | 148,647 |
| 2022-07-28 | $21.11 | $21.19 | $20.90 | $21.02 | $21.02 | 99,649 |
| 2022-07-27 | $20.57 | $21.00 | $20.50 | $21.00 | $21.00 | 211,358 |
| 2022-07-26 | $20.73 | $20.73 | $20.39 | $20.49 | $20.49 | 200,462 |
| 2022-07-25 | $20.46 | $20.46 | $20.27 | $20.38 | $20.38 | 129,579 |
| 2022-07-22 | $20.19 | $20.50 | $20.00 | $20.06 | $20.06 | 113,366 |
| 2022-07-21 | $19.75 | $19.98 | $19.66 | $19.95 | $19.95 | 81,434 |
| 2022-07-20 | $20.33 | $20.33 | $19.92 | $20.09 | $20.09 | 255,198 |
| 2022-07-19 | $19.82 | $19.95 | $19.73 | $19.86 | $19.86 | 151,129 |
| 2022-07-18 | $20.13 | $20.35 | $19.96 | $20.01 | $20.01 | 147,321 |
| 2022-07-15 | $19.31 | $19.75 | $19.11 | $19.51 | $19.51 | 211,461 |
| 2022-07-14 | $19.24 | $19.58 | $19.17 | $19.51 | $19.51 | 100,505 |
| 2022-07-13 | $19.65 | $20.15 | $19.43 | $20.04 | $20.04 | 291,363 |
| 2022-07-12 | $20.08 | $20.20 | $19.57 | $19.63 | $19.63 | 458,939 |
| 2022-07-11 | $20.80 | $20.80 | $20.47 | $20.65 | $20.65 | 119,349 |
| 2022-07-08 | $21.37 | $21.46 | $21.14 | $21.26 | $21.26 | 56,413 |
| 2022-07-07 | $21.28 | $21.63 | $21.23 | $21.34 | $21.34 | 225,979 |
| 2022-07-06 | $20.46 | $20.85 | $20.26 | $20.78 | $20.78 | 154,897 |
| 2022-07-05 | $20.73 | $20.92 | $20.57 | $20.74 | $20.74 | 332,276 |
| 2022-07-01 | $21.79 | $21.93 | $21.50 | $21.82 | $21.82 | 240,169 |
| 2022-06-30 | $22.43 | $22.58 | $22.19 | $22.22 | $22.22 | 110,792 |
| 2022-06-29 | $22.94 | $23.01 | $22.71 | $22.80 | $22.80 | 123,621 |
| 2022-06-28 | $22.99 | $23.00 | $22.64 | $22.71 | $22.71 | 67,554 |
| 2022-06-27 | $22.77 | $22.98 | $22.62 | $22.73 | $22.73 | 170,605 |
| 2022-06-24 | $22.28 | $22.87 | $22.02 | $22.60 | $22.60 | 829,081 |
| 2022-06-23 | $23.28 | $23.38 | $22.59 | $22.68 | $22.68 | 175,939 |
| 2022-06-22 | $23.74 | $23.94 | $23.60 | $23.80 | $23.80 | 208,765 |
| 2022-06-21 | $24.57 | $24.66 | $24.31 | $24.37 | $24.37 | 127,202 |
| 2022-06-17 | $24.66 | $24.66 | $24.19 | $24.37 | $24.37 | 170,235 |
| 2022-06-16 | $24.74 | $25.00 | $24.53 | $24.84 | $24.84 | 104,858 |
| 2022-06-15 | $25.10 | $25.40 | $24.97 | $25.25 | $25.25 | 154,152 |
| 2022-06-14 | $25.42 | $25.48 | $24.95 | $25.06 | $25.06 | 92,492 |
| 2022-06-13 | $25.46 | $25.68 | $25.28 | $25.41 | $25.41 | 121,130 |
| 2022-06-10 | $26.09 | $26.09 | $25.93 | $26.04 | $26.04 | 85,967 |
| 2022-06-09 | $26.53 | $26.64 | $26.36 | $26.39 | $26.39 | 107,826 |
| 2022-06-08 | $26.56 | $26.97 | $26.56 | $26.83 | $26.83 | 69,547 |
| 2022-06-07 | $26.67 | $27.00 | $26.52 | $26.98 | $26.98 | 87,228 |
| 2022-06-06 | $27.06 | $27.06 | $26.77 | $26.88 | $26.88 | 102,415 |
| 2022-06-03 | $27.30 | $27.35 | $27.03 | $27.06 | $27.06 | 63,747 |
| 2022-06-02 | $27.06 | $27.64 | $27.06 | $27.62 | $27.62 | 274,902 |
| 2022-06-01 | $26.28 | $26.32 | $26.09 | $26.23 | $26.23 | 69,811 |
| 2022-05-31 | $26.28 | $26.31 | $25.91 | $25.97 | $25.97 | 89,808 |
| 2022-05-27 | $25.97 | $26.18 | $25.97 | $26.18 | $26.18 | 69,393 |
| 2022-05-26 | $25.66 | $25.85 | $25.66 | $25.85 | $25.85 | 188,590 |
| 2022-05-25 | $25.63 | $25.94 | $25.61 | $25.91 | $25.91 | 98,418 |
| 2022-05-24 | $25.97 | $26.12 | $25.87 | $26.10 | $26.10 | 101,962 |
| 2022-05-23 | $26.12 | $26.35 | $26.11 | $26.25 | $26.25 | 96,531 |
| 2022-05-20 | $26.08 | $26.11 | $25.71 | $25.97 | $25.97 | 145,555 |
| 2022-05-19 | $25.54 | $25.99 | $25.54 | $25.85 | $25.85 | 120,264 |
| 2022-05-18 | $25.41 | $25.51 | $25.03 | $25.07 | $25.07 | 149,368 |
| 2022-05-17 | $25.90 | $25.90 | $25.46 | $25.57 | $25.57 | 104,040 |
| 2022-05-16 | $25.20 | $25.53 | $25.19 | $25.47 | $25.47 | 117,050 |
| 2022-05-13 | $24.90 | $25.32 | $24.67 | $25.25 | $25.25 | 130,005 |
| 2022-05-12 | $24.80 | $24.92 | $24.51 | $24.73 | $24.73 | 175,917 |
| 2022-05-11 | $25.52 | $25.75 | $25.36 | $25.45 | $25.45 | 155,078 |
| 2022-05-10 | $25.57 | $25.60 | $25.04 | $25.23 | $25.23 | 119,370 |
| 2022-05-09 | $25.40 | $25.60 | $25.06 | $25.46 | $25.46 | 216,999 |
| 2022-05-06 | $25.85 | $25.89 | $25.62 | $25.75 | $25.75 | 108,732 |
| 2022-05-05 | $26.31 | $26.34 | $25.90 | $25.96 | $25.96 | 150,745 |
| 2022-05-04 | $25.87 | $26.51 | $25.73 | $26.50 | $26.50 | 154,160 |
| 2022-05-03 | $26.01 | $26.19 | $25.81 | $25.94 | $25.94 | 208,289 |
| 2022-05-02 | $25.81 | $25.93 | $25.43 | $25.90 | $25.90 | 277,974 |
| 2022-04-29 | $26.77 | $26.90 | $26.45 | $26.45 | $26.45 | 125,475 |
| 2022-04-28 | $26.71 | $26.95 | $26.57 | $26.84 | $26.84 | 149,554 |
| 2022-04-27 | $26.91 | $27.21 | $26.91 | $27.00 | $27.00 | 105,757 |
| 2022-04-26 | $27.15 | $27.20 | $26.89 | $26.90 | $26.90 | 113,869 |
| 2022-04-25 | $27.03 | $27.35 | $26.83 | $27.27 | $27.27 | 537,671 |
| 2022-04-22 | $28.35 | $28.47 | $27.78 | $27.83 | $27.83 | 168,102 |
| 2022-04-21 | $28.63 | $28.66 | $28.42 | $28.42 | $28.42 | 114,908 |
| 2022-04-20 | $28.29 | $28.40 | $28.23 | $28.40 | $28.40 | 95,130 |
| 2022-04-19 | $28.66 | $28.70 | $28.47 | $28.62 | $28.62 | 238,739 |
| 2022-04-18 | $29.04 | $29.41 | $29.04 | $29.25 | $29.25 | 330,837 |
| 2022-04-14 | $28.51 | $28.74 | $28.39 | $28.59 | $28.59 | 99,393 |
| 2022-04-13 | $28.52 | $28.70 | $28.41 | $28.60 | $28.60 | 77,840 |
| 2022-04-12 | $28.30 | $28.69 | $28.28 | $28.57 | $28.57 | 405,614 |
| 2022-04-11 | $28.34 | $28.41 | $28.10 | $28.10 | $28.10 | 766,827 |
| 2022-04-08 | $28.77 | $28.80 | $28.65 | $28.67 | $28.67 | 948,912 |
| 2022-04-07 | $28.60 | $28.76 | $28.53 | $28.65 | $28.65 | 103,639 |
| 2022-04-06 | $28.98 | $29.04 | $28.58 | $28.73 | $28.73 | 78,985 |
| 2022-04-05 | $29.22 | $29.32 | $28.90 | $28.92 | $28.92 | 121,924 |
| 2022-04-04 | $29.11 | $29.24 | $28.99 | $29.12 | $29.12 | 118,553 |
| 2022-04-01 | $28.62 | $28.87 | $28.49 | $28.65 | $28.65 | 153,464 |
| 2022-03-31 | $28.94 | $28.98 | $28.68 | $28.71 | $28.71 | 121,340 |
| 2022-03-30 | $29.01 | $29.05 | $28.76 | $28.82 | $28.82 | 113,798 |
| 2022-03-29 | $28.76 | $28.96 | $28.70 | $28.92 | $28.92 | 90,378 |
| 2022-03-28 | $28.55 | $28.87 | $28.51 | $28.75 | $28.75 | 66,162 |
| 2022-03-25 | $28.60 | $28.75 | $28.52 | $28.61 | $28.61 | 91,056 |
| 2022-03-24 | $29.20 | $29.20 | $28.69 | $28.73 | $28.73 | 94,909 |
| 2022-03-23 | $28.88 | $29.16 | $28.76 | $29.15 | $29.15 | 128,388 |
| 2022-03-22 | $28.75 | $28.82 | $28.51 | $28.63 | $28.63 | 83,796 |
| 2022-03-21 | $28.67 | $28.82 | $28.54 | $28.55 | $28.55 | 134,251 |
| 2022-03-18 | $28.65 | $28.95 | $28.50 | $28.72 | $28.72 | 210,101 |
| 2022-03-17 | $28.42 | $28.74 | $28.29 | $28.59 | $28.59 | 1,043,013 |
| 2022-03-16 | $27.77 | $28.31 | $27.75 | $28.31 | $28.31 | 888,177 |
| 2022-03-15 | $27.23 | $27.47 | $27.16 | $27.44 | $27.44 | 121,102 |
| 2022-03-14 | $27.60 | $27.62 | $27.36 | $27.41 | $27.41 | 188,303 |
| 2022-03-11 | $28.35 | $28.45 | $27.93 | $28.00 | $28.00 | 103,992 |
| 2022-03-10 | $28.34 | $28.40 | $28.11 | $28.26 | $28.26 | 270,258 |
| 2022-03-09 | $28.00 | $28.29 | $27.67 | $27.85 | $27.85 | 207,257 |
| 2022-03-08 | $28.65 | $29.11 | $28.30 | $28.87 | $28.87 | 277,719 |
| 2022-03-07 | $28.87 | $29.03 | $28.43 | $28.91 | $28.91 | 443,497 |
| 2022-03-04 | $29.63 | $30.12 | $29.61 | $29.90 | $29.90 | 384,453 |
| 2022-03-03 | $29.00 | $29.20 | $28.72 | $29.20 | $29.20 | 278,549 |
| 2022-03-02 | $28.38 | $28.54 | $28.05 | $28.50 | $28.50 | 152,661 |
| 2022-03-01 | $27.83 | $27.98 | $27.65 | $27.82 | $27.82 | 153,787 |
| 2022-02-28 | $27.40 | $27.42 | $27.07 | $27.40 | $27.40 | 100,317 |
| 2022-02-25 | $27.26 | $27.44 | $27.24 | $27.44 | $27.44 | 90,342 |
| 2022-02-24 | $27.28 | $27.46 | $27.07 | $27.44 | $27.44 | 164,745 |
| 2022-02-23 | $27.46 | $27.55 | $27.12 | $27.12 | $27.12 | 137,289 |
| 2022-02-22 | $27.59 | $27.62 | $27.36 | $27.47 | $27.47 | 93,206 |
| 2022-02-18 | $27.75 | $27.80 | $27.52 | $27.56 | $27.56 | 80,058 |
| 2022-02-17 | $27.64 | $27.65 | $27.38 | $27.46 | $27.46 | 34,423 |
| 2022-02-16 | $27.55 | $27.77 | $27.55 | $27.65 | $27.65 | 49,895 |
| 2022-02-15 | $27.66 | $27.69 | $27.46 | $27.63 | $27.63 | 108,771 |
| 2022-02-14 | $27.24 | $27.54 | $27.17 | $27.39 | $27.39 | 67,415 |
| 2022-02-11 | $27.53 | $27.65 | $27.14 | $27.14 | $27.14 | 145,004 |
| 2022-02-10 | $28.36 | $28.68 | $28.03 | $28.15 | $28.15 | 154,406 |
| 2022-02-09 | $27.61 | $28.30 | $27.61 | $28.26 | $28.26 | 182,916 |
| 2022-02-08 | $27.10 | $27.30 | $26.93 | $27.29 | $27.29 | 45,427 |
| 2022-02-07 | $27.23 | $27.38 | $27.03 | $27.34 | $27.34 | 61,297 |
| 2022-02-04 | $27.26 | $27.53 | $26.96 | $27.45 | $27.45 | 85,745 |
| 2022-02-03 | $27.22 | $27.35 | $27.06 | $27.19 | $27.19 | 55,528 |
| 2022-02-02 | $27.27 | $27.46 | $27.07 | $27.32 | $27.32 | 69,903 |
| 2022-02-01 | $26.99 | $27.10 | $26.86 | $27.04 | $27.04 | 63,130 |
| 2022-01-31 | $26.11 | $26.50 | $26.10 | $26.50 | $26.50 | 150,676 |
| 2022-01-28 | $26.46 | $26.48 | $26.17 | $26.40 | $26.40 | 119,929 |
| 2022-01-27 | $27.25 | $27.35 | $26.82 | $26.92 | $26.92 | 181,062 |
| 2022-01-26 | $27.34 | $27.60 | $26.94 | $27.17 | $27.17 | 109,039 |
| 2022-01-25 | $27.02 | $27.29 | $26.91 | $27.18 | $27.18 | 62,655 |
| 2022-01-24 | $26.94 | $27.20 | $26.72 | $27.10 | $27.10 | 141,675 |
| 2022-01-21 | $27.80 | $27.91 | $27.42 | $27.45 | $27.45 | 155,356 |
| 2022-01-20 | $27.59 | $27.95 | $27.55 | $27.58 | $27.58 | 215,364 |
| 2022-01-19 | $27.28 | $27.40 | $27.09 | $27.09 | $27.09 | 165,219 |
| 2022-01-18 | $26.94 | $27.01 | $26.70 | $26.84 | $26.84 | 101,325 |
| 2022-01-14 | $27.00 | $27.17 | $26.91 | $27.10 | $27.10 | 132,269 |
| 2022-01-13 | $27.73 | $27.80 | $27.50 | $27.50 | $27.50 | 154,071 |
| 2022-01-12 | $27.72 | $28.08 | $27.66 | $27.86 | $27.86 | 289,320 |
| 2022-01-11 | $26.83 | $27.07 | $26.65 | $27.03 | $27.03 | 64,411 |
| 2022-01-10 | $26.70 | $26.70 | $26.45 | $26.61 | $26.61 | 75,714 |
| 2022-01-07 | $26.63 | $26.94 | $26.57 | $26.89 | $26.89 | 139,417 |
| 2022-01-06 | $26.42 | $26.62 | $26.36 | $26.59 | $26.59 | 130,858 |
| 2022-01-05 | $27.02 | $27.18 | $26.68 | $26.70 | $26.70 | 159,257 |
| 2022-01-04 | $27.01 | $27.33 | $27.01 | $27.26 | $27.26 | 98,404 |
| 2022-01-03 | $26.66 | $27.04 | $26.46 | $26.96 | $26.96 | 130,211 |
| 2021-12-31 | $27.03 | $27.30 | $27.03 | $27.21 | $27.21 | 64,405 |
| 2021-12-30 | $26.90 | $27.04 | $26.70 | $26.74 | $26.74 | 71,035 |
| 2021-12-29 | $26.86 | $26.99 | $26.80 | $26.97 | $26.97 | 55,683 |
| 2021-12-28 | $27.24 | $27.30 | $27.00 | $27.04 | $27.04 | 128,556 |
| 2021-12-27 | $26.80 | $27.42 | $26.73 | $27.27 | $27.27 | 146,941 |
| 2021-12-23 | $26.65 | $26.91 | $26.53 | $26.83 | $26.83 | 115,159 |
| 2021-12-22 | $26.70 | $26.80 | $26.65 | $26.78 | $26.78 | 121,114 |
| 2021-12-21 | $26.48 | $26.56 | $26.39 | $26.56 | $26.56 | 132,592 |
| 2021-12-20 | $26.16 | $26.28 | $26.10 | $26.25 | $26.25 | 146,931 |
| 2021-12-17 | $26.28 | $26.32 | $26.11 | $26.16 | $26.16 | 80,427 |
| 2021-12-16 | $26.37 | $26.39 | $26.12 | $26.19 | $26.19 | 121,203 |
| 2021-12-15 | $25.36 | $26.00 | $25.13 | $26.00 | $26.00 | 213,633 |
| 2021-12-14 | $26.05 | $26.25 | $25.93 | $26.01 | $26.01 | 139,726 |
| 2021-12-13 | $26.20 | $26.22 | $26.08 | $26.17 | $26.17 | 79,579 |
| 2021-12-10 | $26.32 | $26.34 | $26.12 | $26.21 | $26.21 | 113,612 |
| 2021-12-09 | $26.36 | $26.43 | $26.24 | $26.27 | $26.27 | 89,629 |
| 2021-12-08 | $26.53 | $26.83 | $26.53 | $26.74 | $26.74 | 179,019 |
| 2021-12-07 | $26.57 | $26.61 | $26.42 | $26.49 | $26.49 | 240,031 |
| 2021-12-06 | $26.26 | $26.54 | $26.17 | $26.49 | $26.49 | 141,075 |
| 2021-12-03 | $26.14 | $26.29 | $25.91 | $26.08 | $26.08 | 168,936 |
| 2021-12-02 | $26.00 | $26.31 | $25.96 | $26.20 | $26.20 | 257,173 |
| 2021-12-01 | $26.16 | $26.32 | $25.66 | $25.68 | $25.68 | 397,538 |
| 2021-11-30 | $26.40 | $26.51 | $25.94 | $26.21 | $26.21 | 245,596 |
| 2021-11-29 | $26.58 | $26.58 | $26.34 | $26.55 | $26.55 | 91,772 |
| 2021-11-26 | $26.43 | $26.43 | $26.16 | $26.28 | $26.28 | 121,440 |
| 2021-11-24 | $27.25 | $27.40 | $27.14 | $27.32 | $27.32 | 314,515 |
| 2021-11-23 | $27.00 | $27.19 | $26.94 | $26.99 | $26.99 | 173,741 |
| 2021-11-22 | $26.72 | $27.03 | $26.64 | $26.73 | $26.73 | 146,970 |
| 2021-11-19 | $26.81 | $26.90 | $26.70 | $26.77 | $26.77 | 206,408 |
| 2021-11-18 | $25.90 | $26.41 | $25.84 | $26.30 | $26.30 | 250,852 |
| 2021-11-17 | $26.25 | $26.30 | $25.63 | $25.81 | $25.81 | 384,269 |
| 2021-11-16 | $26.60 | $26.67 | $26.43 | $26.56 | $26.56 | 214,159 |
| 2021-11-15 | $27.16 | $27.19 | $26.82 | $26.94 | $26.94 | 182,177 |
| 2021-11-12 | $27.00 | $27.28 | $27.00 | $27.19 | $27.19 | 259,175 |
| 2021-11-11 | $26.96 | $27.08 | $26.81 | $26.91 | $26.91 | 321,643 |
| 2021-11-10 | $26.83 | $26.94 | $26.22 | $26.25 | $26.25 | 382,152 |
| 2021-11-09 | $26.84 | $26.88 | $26.52 | $26.76 | $26.76 | 218,124 |
| 2021-11-08 | $26.83 | $27.00 | $26.74 | $26.93 | $26.93 | 487,295 |
| 2021-11-05 | $26.47 | $26.70 | $26.30 | $26.57 | $26.57 | 227,742 |
| 2021-11-04 | $26.75 | $26.76 | $26.17 | $26.37 | $26.37 | 388,605 |
| 2021-11-03 | $26.70 | $26.75 | $26.18 | $26.67 | $26.67 | 596,811 |
| 2021-11-02 | $26.89 | $26.91 | $26.58 | $26.72 | $26.72 | 265,891 |
| 2021-11-01 | $26.71 | $26.92 | $26.58 | $26.86 | $26.86 | 198,795 |
| 2021-10-29 | $26.90 | $26.93 | $26.53 | $26.84 | $26.84 | 463,340 |
| 2021-10-28 | $27.13 | $27.24 | $27.02 | $27.10 | $27.10 | 373,257 |
| 2021-10-27 | $26.96 | $27.08 | $26.82 | $26.82 | $26.82 | 1,135,053 |
| 2021-10-26 | $27.66 | $27.77 | $27.40 | $27.50 | $27.50 | 883,580 |
| 2021-10-25 | $27.69 | $27.88 | $27.55 | $27.70 | $27.70 | 243,728 |
| 2021-10-22 | $27.79 | $27.88 | $27.28 | $27.53 | $27.53 | 213,518 |
| 2021-10-21 | $28.10 | $28.11 | $27.76 | $27.86 | $27.86 | 233,239 |
| 2021-10-20 | $28.76 | $29.04 | $28.61 | $29.04 | $29.04 | 152,304 |
| 2021-10-19 | $28.78 | $28.89 | $28.62 | $28.62 | $28.62 | 110,640 |
| 2021-10-18 | $28.92 | $28.93 | $28.65 | $28.78 | $28.78 | 218,676 |
| 2021-10-15 | $29.04 | $29.23 | $28.77 | $28.95 | $28.95 | 779,349 |
| 2021-10-14 | $28.21 | $28.35 | $28.10 | $28.22 | $28.22 | 257,605 |
| 2021-10-13 | $26.91 | $27.71 | $26.88 | $27.53 | $27.53 | 511,327 |
| 2021-10-12 | $26.80 | $26.89 | $26.40 | $26.40 | $26.40 | 97,509 |
| 2021-10-11 | $26.70 | $26.87 | $26.60 | $26.65 | $26.65 | 116,300 |
| 2021-10-08 | $26.20 | $26.31 | $26.10 | $26.17 | $26.17 | 141,848 |
| 2021-10-07 | $25.76 | $26.09 | $25.72 | $26.09 | $26.09 | 143,692 |
| 2021-10-06 | $25.46 | $25.57 | $25.27 | $25.50 | $25.50 | 143,549 |
| 2021-10-05 | $25.48 | $25.79 | $25.42 | $25.58 | $25.58 | 103,029 |
| 2021-10-04 | $26.19 | $26.33 | $25.86 | $25.87 | $25.87 | 239,073 |
| 2021-10-01 | $25.45 | $25.76 | $25.45 | $25.74 | $25.74 | 97,774 |
| 2021-09-30 | $25.03 | $25.20 | $24.83 | $25.05 | $25.05 | 359,457 |
| 2021-09-29 | $25.94 | $25.94 | $25.50 | $25.50 | $25.50 | 1,227,067 |
| 2021-09-28 | $26.17 | $26.17 | $25.94 | $26.01 | $26.01 | 111,079 |
| 2021-09-27 | $26.17 | $26.37 | $26.15 | $26.17 | $26.17 | 106,004 |
| 2021-09-24 | $25.90 | $26.33 | $25.90 | $26.18 | $26.18 | 403,236 |
| 2021-09-23 | $25.80 | $25.97 | $25.73 | $25.85 | $25.85 | 65,853 |
| 2021-09-22 | $25.95 | $26.18 | $25.77 | $25.80 | $25.80 | 232,492 |
| 2021-09-21 | $24.98 | $25.26 | $24.60 | $25.26 | $25.26 | 244,010 |
| 2021-09-20 | $25.43 | $25.50 | $25.05 | $25.22 | $25.22 | 222,634 |
| 2021-09-17 | $26.50 | $26.51 | $25.92 | $26.06 | $26.06 | 182,099 |
| 2021-09-16 | $26.45 | $26.45 | $26.06 | $26.11 | $26.11 | 210,506 |
| 2021-09-15 | $26.72 | $27.08 | $26.67 | $27.00 | $27.00 | 231,782 |
| 2021-09-14 | $26.60 | $26.60 | $26.36 | $26.39 | $26.39 | 96,279 |
| 2021-09-13 | $26.95 | $26.97 | $26.52 | $26.69 | $26.69 | 92,617 |
| 2021-09-10 | $26.99 | $27.36 | $26.99 | $27.10 | $27.10 | 333,328 |
| 2021-09-09 | $26.24 | $26.32 | $26.16 | $26.16 | $26.16 | 72,236 |
| 2021-09-08 | $26.11 | $26.11 | $25.77 | $25.87 | $25.87 | 78,514 |
| 2021-09-07 | $26.33 | $26.36 | $26.11 | $26.11 | $26.11 | 164,411 |
| 2021-09-03 | $26.43 | $26.62 | $26.40 | $26.46 | $26.46 | 83,048 |
| 2021-09-02 | $26.10 | $26.41 | $26.10 | $26.35 | $26.35 | 427,270 |
| 2021-09-01 | $26.17 | $26.27 | $26.09 | $26.18 | $26.18 | 153,016 |
| 2021-08-31 | $26.77 | $26.85 | $26.65 | $26.70 | $26.70 | 59,692 |
| 2021-08-30 | $26.88 | $26.92 | $26.70 | $26.81 | $26.81 | 82,334 |
| 2021-08-27 | $26.25 | $26.58 | $26.21 | $26.58 | $26.58 | 133,990 |
| 2021-08-26 | $26.16 | $26.24 | $25.96 | $25.96 | $25.96 | 252,213 |
| 2021-08-25 | $26.28 | $26.35 | $26.13 | $26.22 | $26.22 | 259,023 |
| 2021-08-24 | $26.12 | $26.33 | $26.00 | $26.00 | $26.00 | 183,306 |
| 2021-08-23 | $25.73 | $25.95 | $25.69 | $25.72 | $25.72 | 260,920 |
| 2021-08-20 | $25.00 | $25.39 | $25.00 | $25.30 | $25.30 | 110,789 |
| 2021-08-19 | $24.74 | $24.88 | $24.60 | $24.72 | $24.72 | 734,787 |
| 2021-08-18 | $25.46 | $25.50 | $25.10 | $25.15 | $25.15 | 303,534 |
| 2021-08-17 | $26.01 | $26.05 | $25.73 | $25.80 | $25.80 | 222,335 |
| 2021-08-16 | $26.68 | $26.68 | $26.38 | $26.45 | $26.45 | 107,373 |
| 2021-08-13 | $26.87 | $27.14 | $26.77 | $26.81 | $26.81 | 83,649 |
| 2021-08-12 | $26.70 | $26.76 | $26.59 | $26.67 | $26.67 | 185,213 |
| 2021-08-11 | $26.74 | $26.82 | $26.65 | $26.80 | $26.80 | 66,303 |
| 2021-08-10 | $26.35 | $26.77 | $26.31 | $26.67 | $26.67 | 68,753 |
| 2021-08-09 | $26.29 | $26.39 | $26.22 | $26.22 | $26.22 | 149,972 |
| 2021-08-06 | $26.96 | $27.07 | $26.50 | $26.50 | $26.50 | 138,090 |
| 2021-08-05 | $26.59 | $26.69 | $26.53 | $26.61 | $26.61 | 75,671 |
| 2021-08-04 | $26.68 | $26.75 | $26.48 | $26.48 | $26.48 | 144,659 |
| 2021-08-03 | $26.67 | $26.88 | $26.59 | $26.88 | $26.88 | 170,770 |
| 2021-08-02 | $27.60 | $27.65 | $27.01 | $27.14 | $27.14 | 160,998 |
| 2021-07-30 | $27.82 | $27.87 | $27.27 | $27.38 | $27.38 | 106,956 |
| 2021-07-29 | $27.62 | $27.80 | $27.62 | $27.78 | $27.78 | 94,323 |
| 2021-07-28 | $27.67 | $27.67 | $27.09 | $27.39 | $27.39 | 677,910 |
| 2021-07-27 | $28.08 | $28.13 | $27.72 | $28.00 | $28.00 | 197,000 |
| 2021-07-26 | $27.79 | $28.20 | $27.79 | $28.15 | $28.15 | 394,014 |
| 2021-07-23 | $26.69 | $27.33 | $26.58 | $27.19 | $27.19 | 596,215 |
| 2021-07-22 | $26.50 | $26.60 | $26.40 | $26.52 | $26.52 | 75,367 |
| 2021-07-21 | $26.09 | $26.26 | $26.01 | $26.19 | $26.19 | 177,954 |
| 2021-07-20 | $25.81 | $26.14 | $25.80 | $26.09 | $26.09 | 104,517 |
| 2021-07-19 | $25.92 | $25.96 | $25.56 | $25.73 | $25.73 | 297,520 |
| 2021-07-16 | $26.50 | $26.55 | $26.33 | $26.33 | $26.33 | 118,647 |
| 2021-07-15 | $26.28 | $26.60 | $26.28 | $26.36 | $26.36 | 191,358 |
| 2021-07-14 | $26.29 | $26.30 | $26.10 | $26.11 | $26.11 | 106,420 |
| 2021-07-13 | $26.19 | $26.40 | $26.16 | $26.29 | $26.29 | 168,869 |
| 2021-07-12 | $26.30 | $26.56 | $26.25 | $26.45 | $26.45 | 432,462 |
| 2021-07-09 | $26.50 | $26.79 | $26.50 | $26.62 | $26.62 | 179,217 |
| 2021-07-08 | $26.10 | $26.17 | $25.97 | $26.13 | $26.13 | 218,897 |
| 2021-07-07 | $26.54 | $26.63 | $26.28 | $26.40 | $26.40 | 536,085 |
| 2021-07-06 | $26.57 | $26.71 | $25.92 | $26.05 | $26.05 | 314,311 |
| 2021-07-02 | $26.20 | $26.31 | $26.03 | $26.20 | $26.20 | 173,116 |
| 2021-07-01 | $26.39 | $26.41 | $25.92 | $25.98 | $25.98 | 224,688 |
| 2021-06-30 | $26.47 | $26.51 | $26.18 | $26.23 | $26.23 | 132,657 |
| 2021-06-29 | $26.09 | $26.18 | $25.98 | $26.18 | $26.18 | 505,018 |
| 2021-06-28 | $26.29 | $26.35 | $26.18 | $26.22 | $26.22 | 96,546 |
| 2021-06-25 | $26.40 | $26.40 | $26.20 | $26.38 | $26.38 | 214,328 |
| 2021-06-24 | $26.36 | $26.55 | $26.30 | $26.48 | $26.48 | 242,544 |
| 2021-06-23 | $26.19 | $26.60 | $26.19 | $26.40 | $26.40 | 264,112 |
| 2021-06-22 | $25.79 | $26.10 | $25.79 | $25.95 | $25.95 | 320,260 |
| 2021-06-21 | $25.50 | $25.74 | $25.46 | $25.65 | $25.65 | 574,740 |
| 2021-06-18 | $25.67 | $25.74 | $25.46 | $25.50 | $25.50 | 250,256 |
| 2021-06-17 | $26.41 | $26.56 | $25.58 | $25.71 | $25.71 | 566,171 |
| 2021-06-16 | $26.72 | $27.05 | $26.34 | $26.50 | $26.50 | 483,702 |
| 2021-06-15 | $26.88 | $26.89 | $26.66 | $26.81 | $26.81 | 795,710 |
| 2021-06-14 | $27.84 | $27.94 | $27.79 | $27.94 | $27.94 | 178,581 |
| 2021-06-11 | $28.17 | $28.20 | $27.85 | $28.00 | $28.00 | 210,557 |
| 2021-06-10 | $27.58 | $27.69 | $27.41 | $27.66 | $27.66 | 296,131 |
| 2021-06-09 | $27.89 | $27.92 | $27.68 | $27.85 | $27.85 | 212,193 |
| 2021-06-08 | $27.63 | $28.08 | $27.43 | $27.99 | $27.99 | 290,354 |
| 2021-06-07 | $27.71 | $27.91 | $27.60 | $27.85 | $27.85 | 214,368 |
| 2021-06-04 | $27.92 | $27.92 | $27.81 | $27.83 | $27.83 | 272,318 |
| 2021-06-03 | $27.67 | $27.67 | $27.29 | $27.46 | $27.46 | 721,825 |
| 2021-06-02 | $28.47 | $28.53 | $28.21 | $28.28 | $28.28 | 331,929 |
| 2021-06-01 | $28.69 | $28.95 | $28.59 | $28.70 | $28.70 | 313,161 |
| 2021-05-28 | $28.43 | $28.85 | $28.31 | $28.85 | $28.85 | 248,807 |
| 2021-05-27 | $28.17 | $28.79 | $28.17 | $28.74 | $28.74 | 753,273 |
| 2021-05-26 | $27.75 | $27.98 | $27.70 | $27.84 | $27.84 | 220,804 |
| 2021-05-25 | $27.80 | $27.96 | $27.62 | $27.82 | $27.82 | 270,678 |
| 2021-05-24 | $27.72 | $27.98 | $27.72 | $27.94 | $27.94 | 296,014 |
| 2021-05-21 | $28.00 | $28.00 | $27.56 | $27.75 | $27.75 | 486,389 |
| 2021-05-20 | $28.25 | $28.25 | $27.95 | $28.00 | $28.00 | 527,782 |
| 2021-05-19 | $28.38 | $28.38 | $27.91 | $28.04 | $28.04 | 1,446,716 |
| 2021-05-18 | $29.33 | $29.33 | $29.02 | $29.15 | $29.15 | 333,057 |
| 2021-05-17 | $28.85 | $29.09 | $28.79 | $29.04 | $29.04 | 365,749 |
| 2021-05-14 | $28.75 | $28.95 | $28.56 | $28.67 | $28.67 | 460,594 |
| 2021-05-13 | $28.93 | $29.10 | $28.70 | $28.85 | $28.85 | 984,196 |
| 2021-05-12 | $29.18 | $29.44 | $28.95 | $29.11 | $29.11 | 684,659 |
| 2021-05-11 | $29.13 | $29.60 | $29.12 | $29.60 | $29.60 | 981,482 |
| 2021-05-10 | $29.56 | $29.60 | $28.79 | $29.02 | $29.02 | 1,299,561 |
| 2021-05-07 | $29.02 | $29.27 | $28.90 | $29.17 | $29.17 | 1,319,290 |
| 2021-05-06 | $28.20 | $28.50 | $28.15 | $28.50 | $28.50 | 544,115 |
| 2021-05-05 | $27.78 | $27.90 | $27.76 | $27.90 | $27.90 | 132,186 |
| 2021-05-04 | $27.89 | $27.91 | $27.66 | $27.90 | $27.90 | 430,100 |
| 2021-05-03 | $27.70 | $27.93 | $27.61 | $27.93 | $27.93 | 287,385 |
| 2021-04-30 | $27.72 | $27.78 | $27.30 | $27.43 | $27.43 | 280,194 |
| 2021-04-29 | $27.78 | $27.89 | $27.47 | $27.58 | $27.58 | 306,187 |
| 2021-04-28 | $27.50 | $27.80 | $27.41 | $27.80 | $27.80 | 258,774 |
| 2021-04-27 | $27.60 | $27.69 | $27.43 | $27.65 | $27.65 | 455,125 |
| 2021-04-26 | $27.23 | $27.42 | $27.17 | $27.40 | $27.40 | 365,671 |
| 2021-04-23 | $26.61 | $26.81 | $26.56 | $26.71 | $26.71 | 236,733 |
| 2021-04-22 | $26.41 | $26.47 | $26.21 | $26.31 | $26.31 | 159,326 |
| 2021-04-21 | $26.17 | $26.51 | $26.11 | $26.51 | $26.51 | 245,370 |
| 2021-04-20 | $26.25 | $26.41 | $25.90 | $25.91 | $25.91 | 240,848 |
| 2021-04-19 | $26.33 | $26.38 | $26.02 | $26.21 | $26.21 | 311,130 |
| 2021-04-16 | $25.99 | $25.99 | $25.67 | $25.78 | $25.78 | 395,244 |
| 2021-04-15 | $25.94 | $26.15 | $25.88 | $26.11 | $26.11 | 530,573 |
| 2021-04-14 | $25.19 | $25.50 | $25.14 | $25.38 | $25.38 | 235,340 |
| 2021-04-13 | $24.95 | $24.97 | $24.78 | $24.91 | $24.91 | 138,360 |
| 2021-04-12 | $24.82 | $24.88 | $24.69 | $24.82 | $24.82 | 143,121 |
| 2021-04-09 | $25.10 | $25.14 | $24.91 | $25.04 | $25.04 | 92,343 |
| 2021-04-08 | $25.15 | $25.28 | $25.03 | $25.27 | $25.27 | 101,111 |
| 2021-04-07 | $25.07 | $25.10 | $24.90 | $25.06 | $25.06 | 304,003 |
| 2021-04-06 | $25.42 | $25.45 | $25.30 | $25.36 | $25.36 | 181,276 |
| 2021-04-05 | $25.31 | $25.65 | $25.31 | $25.58 | $25.58 | 451,216 |
| 2021-04-01 | $24.68 | $24.76 | $24.48 | $24.76 | $24.76 | 208,982 |
| 2021-03-31 | $24.61 | $24.73 | $24.55 | $24.62 | $24.62 | 196,344 |
| 2021-03-30 | $24.59 | $24.71 | $24.47 | $24.55 | $24.55 | 324,069 |
| 2021-03-29 | $24.94 | $24.94 | $24.68 | $24.91 | $24.91 | 127,036 |
| 2021-03-26 | $24.90 | $25.16 | $24.88 | $25.08 | $25.08 | 111,824 |
| 2021-03-25 | $24.50 | $24.67 | $24.32 | $24.67 | $24.67 | 199,179 |
| 2021-03-24 | $25.00 | $25.20 | $24.80 | $24.83 | $24.83 | 339,217 |
| 2021-03-23 | $25.30 | $25.30 | $24.71 | $24.81 | $24.81 | 226,321 |
| 2021-03-22 | $25.40 | $25.56 | $25.30 | $25.50 | $25.50 | 111,423 |
| 2021-03-19 | $24.99 | $25.41 | $24.90 | $25.22 | $25.22 | 317,580 |
| 2021-03-18 | $25.26 | $25.41 | $24.91 | $25.05 | $25.05 | 297,095 |
| 2021-03-17 | $25.27 | $25.65 | $25.22 | $25.50 | $25.50 | 472,816 |
| 2021-03-16 | $25.15 | $25.17 | $24.86 | $25.01 | $25.01 | 212,698 |
| 2021-03-15 | $25.51 | $25.61 | $25.40 | $25.56 | $25.56 | 152,696 |
| 2021-03-12 | $25.29 | $25.65 | $25.17 | $25.58 | $25.58 | 101,064 |
| 2021-03-11 | $25.24 | $25.60 | $25.12 | $25.52 | $25.52 | 357,120 |
| 2021-03-10 | $24.81 | $24.96 | $24.70 | $24.80 | $24.80 | 270,930 |
| 2021-03-09 | $24.64 | $24.81 | $24.54 | $24.78 | $24.78 | 296,337 |
| 2021-03-08 | $25.00 | $25.32 | $24.86 | $25.16 | $25.16 | 228,282 |
| 2021-03-05 | $25.14 | $25.27 | $24.81 | $25.18 | $25.18 | 633,159 |
| 2021-03-04 | $25.02 | $25.09 | $23.69 | $24.38 | $24.38 | 1,561,063 |
| 2021-03-03 | $25.51 | $25.61 | $25.42 | $25.47 | $25.47 | 277,731 |
| 2021-03-02 | $25.71 | $26.04 | $25.54 | $25.98 | $25.98 | 361,946 |
| 2021-03-01 | $25.50 | $25.60 | $25.20 | $25.37 | $25.37 | 181,336 |
| 2021-02-26 | $25.74 | $25.86 | $25.07 | $25.10 | $25.10 | 359,522 |
| 2021-02-25 | $26.85 | $26.85 | $25.95 | $26.12 | $26.12 | 472,892 |
| 2021-02-24 | $26.14 | $26.85 | $25.75 | $26.76 | $26.76 | 614,431 |
| 2021-02-23 | $25.50 | $26.21 | $25.26 | $26.08 | $26.08 | 444,967 |
| 2021-02-22 | $25.55 | $25.78 | $25.41 | $25.68 | $25.68 | 631,985 |
| 2021-02-19 | $25.00 | $25.29 | $24.89 | $25.11 | $25.11 | 415,863 |
| 2021-02-18 | $24.02 | $24.21 | $23.96 | $24.20 | $24.20 | 301,133 |
| 2021-02-17 | $23.52 | $23.70 | $23.46 | $23.62 | $23.62 | 239,022 |
| 2021-02-16 | $23.63 | $23.75 | $23.51 | $23.75 | $23.75 | 323,120 |
| 2021-02-12 | $23.15 | $24.27 | $23.08 | $23.38 | $23.38 | 98,253 |
| 2021-02-11 | $23.30 | $23.36 | $23.12 | $23.31 | $23.31 | 158,523 |
| 2021-02-10 | $23.33 | $23.50 | $23.16 | $23.27 | $23.27 | 97,747 |
| 2021-02-09 | $22.92 | $22.95 | $22.73 | $22.95 | $22.95 | 178,438 |
| 2021-02-08 | $22.58 | $22.70 | $22.50 | $22.70 | $22.70 | 194,664 |
| 2021-02-05 | $22.18 | $22.47 | $22.04 | $22.45 | $22.45 | 83,565 |
| 2021-02-04 | $21.95 | $21.99 | $21.82 | $21.94 | $21.94 | 57,872 |
| 2021-02-03 | $21.81 | $22.07 | $21.81 | $21.99 | $21.99 | 73,987 |
| 2021-02-02 | $21.71 | $21.85 | $21.62 | $21.73 | $21.73 | 299,009 |
| 2021-02-01 | $21.98 | $22.00 | $21.79 | $21.91 | $21.91 | 226,350 |
| 2021-01-29 | $22.19 | $22.20 | $21.83 | $21.91 | $21.91 | 112,413 |
| 2021-01-28 | $22.07 | $22.35 | $22.04 | $22.05 | $22.05 | 283,878 |
| 2021-01-27 | $22.00 | $22.04 | $21.75 | $21.92 | $21.92 | 201,875 |
| 2021-01-26 | $22.37 | $22.42 | $22.35 | $22.40 | $22.40 | 56,049 |
| 2021-01-25 | $22.35 | $22.47 | $22.25 | $22.47 | $22.47 | 88,740 |
| 2021-01-22 | $22.22 | $22.46 | $22.21 | $22.35 | $22.35 | 97,151 |
| 2021-01-21 | $22.65 | $22.65 | $22.44 | $22.57 | $22.57 | 91,605 |
| 2021-01-20 | $22.60 | $22.63 | $22.41 | $22.55 | $22.55 | 158,184 |
| 2021-01-19 | $22.53 | $22.53 | $22.25 | $22.44 | $22.44 | 292,599 |
| 2021-01-15 | $22.28 | $22.41 | $22.17 | $22.24 | $22.24 | 133,714 |
| 2021-01-14 | $22.57 | $22.71 | $22.55 | $22.68 | $22.68 | 97,257 |
| 2021-01-13 | $22.42 | $22.45 | $22.27 | $22.27 | $22.27 | 79,410 |
| 2021-01-12 | $22.36 | $22.50 | $22.25 | $22.50 | $22.50 | 98,671 |
| 2021-01-11 | $22.06 | $22.17 | $21.89 | $21.98 | $21.98 | 210,074 |
| 2021-01-08 | $22.86 | $22.86 | $22.45 | $22.86 | $22.86 | 169,567 |
| 2021-01-07 | $22.87 | $22.97 | $22.83 | $22.96 | $22.96 | 128,094 |
| 2021-01-06 | $22.59 | $22.69 | $22.40 | $22.67 | $22.67 | 149,642 |
| 2021-01-05 | $22.23 | $22.65 | $22.16 | $22.61 | $22.61 | 123,411 |
| 2021-01-04 | $22.35 | $22.35 | $21.89 | $22.04 | $22.04 | 119,615 |
| 2020-12-31 | $21.85 | $21.85 | $21.70 | $21.73 | $21.73 | 130,756 |
| 2020-12-30 | $21.95 | $22.05 | $21.91 | $21.95 | $21.95 | 128,379 |
| 2020-12-29 | $22.11 | $22.14 | $21.94 | $21.98 | $21.98 | 73,037 |
| 2020-12-28 | $22.19 | $22.26 | $22.08 | $22.19 | $22.19 | 57,970 |
| 2020-12-24 | $21.91 | $22.03 | $21.86 | $22.01 | $22.01 | 41,961 |
| 2020-12-23 | $21.99 | $22.00 | $21.87 | $21.97 | $21.97 | 59,752 |
| 2020-12-22 | $21.81 | $21.84 | $21.65 | $21.75 | $21.75 | 146,147 |
| 2020-12-21 | $22.42 | $22.42 | $21.97 | $22.20 | $22.20 | 213,948 |
| 2020-12-18 | $22.40 | $22.55 | $22.31 | $22.45 | $22.45 | 129,529 |
| 2020-12-17 | $22.44 | $22.44 | $22.17 | $22.33 | $22.33 | 101,420 |
| 2020-12-16 | $22.07 | $22.09 | $21.94 | $22.06 | $22.06 | 35,843 |
| 2020-12-15 | $21.82 | $21.96 | $21.70 | $21.94 | $21.94 | 47,100 |
| 2020-12-14 | $21.85 | $21.90 | $21.68 | $21.81 | $21.81 | 71,788 |
| 2020-12-11 | $21.81 | $21.93 | $21.65 | $21.90 | $21.90 | 135,423 |
| 2020-12-10 | $21.72 | $22.18 | $21.72 | $22.16 | $22.16 | 86,460 |
| 2020-12-09 | $21.64 | $21.79 | $21.58 | $21.67 | $21.67 | 164,731 |
| 2020-12-08 | $21.79 | $21.82 | $21.58 | $21.64 | $21.64 | 66,105 |
| 2020-12-07 | $21.71 | $21.89 | $21.69 | $21.75 | $21.75 | 301,725 |
| 2020-12-04 | $21.73 | $21.85 | $21.73 | $21.80 | $21.80 | 110,473 |
| 2020-12-03 | $21.80 | $21.80 | $21.51 | $21.58 | $21.58 | 164,176 |
| 2020-12-02 | $21.40 | $21.70 | $21.25 | $21.69 | $21.69 | 134,315 |
| 2020-12-01 | $21.71 | $21.77 | $21.51 | $21.72 | $21.72 | 84,985 |
| 2020-11-30 | $21.45 | $21.58 | $21.20 | $21.33 | $21.33 | 116,213 |
| 2020-11-27 | $21.09 | $21.17 | $21.04 | $21.11 | $21.11 | 50,051 |
| 2020-11-25 | $20.57 | $20.68 | $20.48 | $20.59 | $20.59 | 163,321 |
| 2020-11-24 | $21.00 | $21.00 | $20.39 | $20.60 | $20.60 | 89,220 |
| 2020-11-23 | $20.32 | $20.40 | $20.18 | $20.32 | $20.32 | 88,445 |
| 2020-11-20 | $20.30 | $20.50 | $20.30 | $20.40 | $20.40 | 63,139 |
| 2020-11-19 | $19.83 | $19.96 | $19.79 | $19.96 | $19.96 | 24,973 |
| 2020-11-18 | $20.00 | $20.00 | $19.80 | $19.85 | $19.85 | 61,838 |
| 2020-11-17 | $19.94 | $19.98 | $19.70 | $19.94 | $19.94 | 64,624 |
| 2020-11-16 | $20.01 | $20.14 | $19.87 | $20.04 | $20.04 | 60,790 |
| 2020-11-13 | $19.70 | $19.74 | $19.61 | $19.68 | $19.68 | 70,416 |
| 2020-11-12 | $19.42 | $19.60 | $19.38 | $19.40 | $19.40 | 47,157 |
| 2020-11-11 | $19.36 | $19.44 | $19.25 | $19.40 | $19.40 | 128,525 |
| 2020-11-10 | $19.27 | $19.61 | $19.26 | $19.50 | $19.50 | 40,725 |
| 2020-11-09 | $19.88 | $19.88 | $19.36 | $19.47 | $19.47 | 37,130 |
| 2020-11-06 | $19.56 | $19.59 | $19.45 | $19.56 | $19.56 | 41,774 |
| 2020-11-05 | $19.25 | $19.40 | $19.23 | $19.32 | $19.32 | 21,694 |
| 2020-11-04 | $19.14 | $19.30 | $19.03 | $19.24 | $19.24 | 29,577 |
| 2020-11-03 | $19.27 | $19.29 | $19.10 | $19.15 | $19.15 | 17,588 |
| 2020-11-02 | $18.95 | $19.08 | $18.93 | $19.05 | $19.05 | 33,828 |
| 2020-10-30 | $18.98 | $18.98 | $18.80 | $18.92 | $18.92 | 17,277 |
| 2020-10-29 | $18.97 | $19.05 | $18.89 | $19.02 | $19.02 | 15,453 |
| 2020-10-28 | $18.97 | $19.06 | $18.82 | $18.97 | $18.97 | 43,130 |
| 2020-10-27 | $19.21 | $19.22 | $19.13 | $19.16 | $19.16 | 29,200 |
| 2020-10-26 | $19.17 | $19.20 | $19.04 | $19.12 | $19.12 | 34,310 |
| 2020-10-23 | $19.48 | $19.48 | $19.37 | $19.45 | $19.45 | 22,547 |
| 2020-10-22 | $19.57 | $19.63 | $19.44 | $19.53 | $19.53 | 53,222 |
| 2020-10-21 | $19.62 | $19.92 | $19.62 | $19.76 | $19.76 | 67,023 |
| 2020-10-20 | $19.24 | $19.61 | $19.22 | $19.48 | $19.48 | 89,935 |
| 2020-10-19 | $19.07 | $19.22 | $18.96 | $19.06 | $19.06 | 11,208 |
| 2020-10-16 | $19.00 | $19.01 | $18.89 | $18.99 | $18.99 | 14,946 |
| 2020-10-15 | $18.70 | $19.19 | $18.70 | $19.16 | $19.16 | 22,943 |
| 2020-10-14 | $18.79 | $18.90 | $18.76 | $18.83 | $18.83 | 13,832 |
| 2020-10-13 | $18.80 | $18.85 | $18.75 | $18.83 | $18.83 | 11,586 |
| 2020-10-12 | $19.09 | $19.09 | $18.91 | $18.94 | $18.94 | 42,875 |
| 2020-10-09 | $18.98 | $19.17 | $18.90 | $19.05 | $19.05 | 27,358 |
| 2020-10-08 | $18.74 | $18.81 | $18.72 | $18.77 | $18.77 | 13,497 |
| 2020-10-07 | $18.69 | $18.81 | $18.63 | $18.68 | $18.68 | 29,483 |
| 2020-10-06 | $18.33 | $18.36 | $18.10 | $18.15 | $18.15 | 17,603 |
| 2020-10-05 | $18.08 | $18.31 | $18.03 | $18.24 | $18.24 | 22,363 |
| 2020-10-02 | $18.03 | $18.50 | $18.03 | $18.30 | $18.30 | 132,281 |
| 2020-10-01 | $18.35 | $18.35 | $17.70 | $17.86 | $17.86 | 56,343 |
| 2020-09-30 | $18.72 | $18.78 | $18.63 | $18.70 | $18.70 | 21,110 |
| 2020-09-29 | $18.42 | $18.57 | $18.33 | $18.50 | $18.50 | 14,292 |
| 2020-09-28 | $18.48 | $18.55 | $18.40 | $18.51 | $18.51 | 45,420 |
| 2020-09-25 | $18.30 | $18.45 | $18.27 | $18.42 | $18.42 | 15,749 |
| 2020-09-24 | $18.09 | $18.43 | $18.01 | $18.34 | $18.34 | 28,191 |
| 2020-09-23 | $18.70 | $18.70 | $18.17 | $18.21 | $18.21 | 88,014 |
| 2020-09-22 | $19.09 | $19.09 | $18.95 | $18.97 | $18.97 | 28,658 |
| 2020-09-21 | $19.07 | $19.15 | $18.67 | $18.72 | $18.72 | 60,562 |
| 2020-09-18 | $19.04 | $19.32 | $18.93 | $19.21 | $19.21 | 66,582 |
| 2020-09-17 | $18.77 | $19.03 | $18.77 | $19.01 | $19.01 | 76,058 |
| 2020-09-16 | $18.92 | $19.03 | $18.90 | $18.90 | $18.90 | 34,328 |
| 2020-09-15 | $19.04 | $19.04 | $18.81 | $18.92 | $18.92 | 204,292 |
| 2020-09-14 | $19.01 | $19.07 | $18.86 | $18.97 | $18.97 | 27,244 |
| 2020-09-11 | $18.78 | $18.92 | $18.70 | $18.85 | $18.85 | 66,219 |
| 2020-09-10 | $18.89 | $18.94 | $18.27 | $18.41 | $18.41 | 61,881 |
| 2020-09-09 | $18.84 | $18.96 | $18.76 | $18.86 | $18.86 | 33,392 |
| 2020-09-08 | $18.69 | $18.80 | $18.54 | $18.70 | $18.70 | 130,139 |
| 2020-09-04 | $18.80 | $19.07 | $18.60 | $19.07 | $19.07 | 54,236 |
| 2020-09-03 | $18.63 | $18.64 | $18.30 | $18.41 | $18.41 | 74,571 |
| 2020-09-02 | $18.69 | $18.77 | $18.50 | $18.74 | $18.74 | 39,576 |
| 2020-09-01 | $19.04 | $19.11 | $18.69 | $18.73 | $18.73 | 73,067 |
| 2020-08-31 | $18.90 | $19.00 | $18.82 | $18.96 | $18.96 | 48,426 |
| 2020-08-28 | $18.75 | $18.81 | $18.63 | $18.81 | $18.81 | 42,897 |
| 2020-08-27 | $18.69 | $18.69 | $18.26 | $18.62 | $18.62 | 30,067 |
| 2020-08-26 | $18.43 | $18.53 | $18.42 | $18.52 | $18.52 | 47,950 |
| 2020-08-25 | $18.26 | $18.38 | $18.23 | $18.38 | $18.38 | 14,662 |
| 2020-08-24 | $18.28 | $18.35 | $18.21 | $18.26 | $18.26 | 31,889 |
| 2020-08-21 | $18.20 | $18.32 | $18.10 | $18.32 | $18.32 | 117,685 |
| 2020-08-20 | $18.44 | $18.68 | $18.40 | $18.68 | $18.68 | 56,373 |
| 2020-08-19 | $18.75 | $18.87 | $18.57 | $18.59 | $18.59 | 114,145 |
| 2020-08-18 | $18.36 | $18.60 | $18.26 | $18.54 | $18.54 | 263,517 |
| 2020-08-17 | $18.10 | $18.20 | $18.01 | $18.11 | $18.11 | 76,295 |
| 2020-08-14 | $17.77 | $17.84 | $17.73 | $17.79 | $17.79 | 111,421 |
| 2020-08-13 | $17.74 | $17.75 | $17.34 | $17.50 | $17.50 | 152,851 |
| 2020-08-12 | $17.93 | $18.07 | $17.77 | $17.93 | $17.93 | 94,934 |
| 2020-08-11 | $17.93 | $17.93 | $17.70 | $17.71 | $17.71 | 472,493 |
| 2020-08-10 | $17.89 | $17.98 | $17.82 | $17.88 | $17.88 | 211,426 |
| 2020-08-07 | $17.91 | $17.91 | $17.41 | $17.47 | $17.47 | 1,088,652 |
| 2020-08-06 | $18.14 | $18.23 | $18.10 | $18.20 | $18.20 | 48,654 |
| 2020-08-05 | $18.25 | $18.38 | $18.16 | $18.20 | $18.20 | 103,415 |
| 2020-08-04 | $18.05 | $18.17 | $18.00 | $18.16 | $18.16 | 60,213 |
| 2020-08-03 | $18.19 | $18.31 | $18.06 | $18.29 | $18.29 | 46,131 |
| 2020-07-31 | $18.13 | $18.13 | $17.83 | $17.95 | $17.95 | 194,888 |
| 2020-07-30 | $18.20 | $18.21 | $17.97 | $18.17 | $18.17 | 77,175 |
| 2020-07-29 | $18.20 | $18.35 | $18.08 | $18.29 | $18.29 | 108,401 |
| 2020-07-28 | $18.10 | $18.27 | $18.10 | $18.18 | $18.18 | 95,698 |
| 2020-07-27 | $18.04 | $18.16 | $18.01 | $18.16 | $18.16 | 36,274 |
| 2020-07-24 | $18.12 | $18.18 | $18.00 | $18.05 | $18.05 | 52,410 |
| 2020-07-23 | $18.33 | $18.42 | $18.20 | $18.23 | $18.23 | 67,663 |
| 2020-07-22 | $18.17 | $18.27 | $18.04 | $18.21 | $18.21 | 91,938 |
| 2020-07-21 | $18.42 | $18.53 | $18.32 | $18.44 | $18.44 | 34,766 |
| 2020-07-20 | $18.13 | $18.29 | $18.08 | $18.23 | $18.23 | 13,855 |
| 2020-07-17 | $18.11 | $18.11 | $18.05 | $18.06 | $18.06 | 18,500 |
| 2020-07-16 | $18.00 | $18.14 | $17.98 | $18.11 | $18.11 | 30,300 |
| 2020-07-15 | $18.26 | $18.26 | $17.92 | $18.12 | $18.12 | 45,400 |
| 2020-07-14 | $18.15 | $18.38 | $18.11 | $18.35 | $18.35 | 36,400 |
| 2020-07-13 | $18.45 | $18.65 | $18.02 | $18.15 | $18.15 | 99,700 |
| 2020-07-10 | $17.86 | $18.19 | $17.84 | $18.17 | $18.17 | 105,900 |
| 2020-07-09 | $17.92 | $17.92 | $17.64 | $17.77 | $17.77 | 38,000 |
| 2020-07-08 | $17.61 | $17.62 | $17.47 | $17.58 | $17.58 | 25,800 |
| 2020-07-07 | $17.29 | $17.46 | $17.22 | $17.39 | $17.39 | 18,100 |
| 2020-07-06 | $17.29 | $17.38 | $17.20 | $17.35 | $17.35 | 28,700 |
| 2020-07-02 | $17.23 | $17.23 | $17.05 | $17.11 | $17.11 | 15,500 |
| 2020-07-01 | $17.15 | $17.15 | $16.99 | $17.11 | $17.11 | 19,000 |
| 2020-06-30 | $17.00 | $17.07 | $16.90 | $17.07 | $17.07 | 17,000 |
| 2020-06-29 | $16.93 | $16.93 | $16.75 | $16.82 | $16.82 | 10,000 |
| 2020-06-26 | $16.81 | $16.87 | $16.65 | $16.81 | $16.81 | 50,601 |
| 2020-06-25 | $16.64 | $16.80 | $16.55 | $16.76 | $16.76 | 44,114 |
| 2020-06-24 | $16.76 | $16.79 | $16.50 | $16.69 | $16.69 | 30,723 |
| 2020-06-23 | $16.64 | $16.76 | $16.62 | $16.67 | $16.67 | 5,323 |
| 2020-06-22 | $16.51 | $16.70 | $16.51 | $16.65 | $16.65 | 100,813 |
| 2020-06-19 | $16.65 | $16.65 | $16.44 | $16.55 | $16.55 | 33,917 |
| 2020-06-18 | $16.41 | $16.45 | $16.29 | $16.42 | $16.42 | 24,668 |
| 2020-06-17 | $16.22 | $16.30 | $16.18 | $16.25 | $16.25 | 4,533 |
| 2020-06-16 | $16.40 | $16.41 | $16.03 | $16.15 | $16.15 | 11,971 |
| 2020-06-15 | $16.24 | $16.29 | $16.01 | $16.29 | $16.29 | 16,033 |
| 2020-06-12 | $16.32 | $16.53 | $16.16 | $16.38 | $16.38 | 10,711 |
| 2020-06-11 | $16.53 | $16.62 | $16.05 | $16.08 | $16.08 | 62,874 |
| 2020-06-10 | $16.59 | $16.89 | $16.54 | $16.87 | $16.87 | 30,485 |
| 2020-06-09 | $16.22 | $16.41 | $16.01 | $16.38 | $16.38 | 16,491 |
| 2020-06-08 | $16.00 | $16.60 | $16.00 | $16.45 | $16.45 | 52,045 |
| 2020-06-05 | $15.95 | $16.05 | $15.95 | $16.04 | $16.04 | 28,189 |
| 2020-06-04 | $15.58 | $15.72 | $15.57 | $15.57 | $15.57 | 5,633 |
| 2020-06-03 | $15.65 | $15.69 | $15.57 | $15.57 | $15.57 | 8,232 |
| 2020-06-02 | $15.74 | $15.76 | $15.54 | $15.69 | $15.69 | 12,966 |
| 2020-06-01 | $15.38 | $15.60 | $15.29 | $15.59 | $15.59 | 7,413 |
| 2020-05-29 | $15.32 | $15.57 | $15.16 | $15.51 | $15.51 | 21,765 |
| 2020-05-28 | $15.79 | $15.79 | $14.93 | $15.08 | $15.08 | 7,512 |
| 2020-05-27 | $15.21 | $15.21 | $14.89 | $15.08 | $15.08 | 5,415 |
| 2020-05-26 | $15.22 | $15.35 | $15.22 | $15.33 | $15.33 | 15,523 |
| 2020-05-22 | $15.10 | $15.15 | $14.87 | $15.15 | $15.15 | 8,106 |
| 2020-05-21 | $15.55 | $15.55 | $15.26 | $15.31 | $15.31 | 14,651 |
| 2020-05-20 | $15.43 | $15.50 | $15.27 | $15.46 | $15.46 | 28,562 |
| 2020-05-19 | $15.31 | $15.31 | $15.00 | $15.21 | $15.21 | 8,426 |
| 2020-05-18 | $15.11 | $15.26 | $14.96 | $15.26 | $15.26 | 13,157 |
| 2020-05-15 | $14.84 | $14.90 | $14.59 | $14.85 | $14.85 | 12,382 |
| 2020-05-14 | $14.63 | $14.74 | $14.59 | $14.74 | $14.74 | 4,808 |
| 2020-05-13 | $15.05 | $15.05 | $14.73 | $14.79 | $14.79 | 16,345 |
| 2020-05-12 | $14.88 | $14.89 | $14.84 | $14.89 | $14.89 | 4,709 |
| 2020-05-11 | $15.20 | $15.20 | $14.84 | $14.89 | $14.89 | 19,833 |
| 2020-05-08 | $15.33 | $15.34 | $15.05 | $15.30 | $15.30 | 42,581 |
| 2020-05-07 | $14.90 | $15.09 | $14.88 | $14.92 | $14.92 | 6,060 |
| 2020-05-06 | $15.00 | $15.00 | $14.87 | $14.93 | $14.93 | 13,992 |
| 2020-05-05 | $14.70 | $14.81 | $14.70 | $14.76 | $14.76 | 3,574 |
| 2020-05-04 | $14.84 | $14.84 | $14.50 | $14.80 | $14.80 | 57,254 |
| 2020-05-01 | $14.94 | $14.94 | $14.50 | $14.55 | $14.55 | 29,318 |
| 2020-04-30 | $15.00 | $15.00 | $14.81 | $14.95 | $14.95 | 6,058 |
| 2020-04-29 | $15.34 | $15.34 | $14.97 | $15.00 | $15.00 | 30,063 |
| 2020-04-28 | $15.19 | $15.19 | $14.74 | $14.79 | $14.79 | 24,773 |
| 2020-04-27 | $14.78 | $14.92 | $14.78 | $14.91 | $14.91 | 8,298 |
| 2020-04-24 | $14.95 | $15.25 | $14.51 | $14.77 | $14.77 | 39,667 |
| 2020-04-23 | $14.65 | $14.65 | $14.40 | $14.46 | $14.46 | 2,342 |
| 2020-04-22 | $14.38 | $14.48 | $14.37 | $14.47 | $14.47 | 4,077 |
| 2020-04-21 | $13.75 | $14.25 | $13.53 | $14.20 | $14.20 | 21,724 |
| 2020-04-20 | $14.71 | $14.71 | $14.39 | $14.47 | $14.47 | 12,361 |
| 2020-04-17 | $14.92 | $14.92 | $14.65 | $14.75 | $14.75 | 13,497 |
| 2020-04-16 | $14.55 | $14.63 | $14.49 | $14.54 | $14.54 | 6,840 |
| 2020-04-15 | $14.68 | $14.69 | $14.51 | $14.58 | $14.58 | 13,800 |
| 2020-04-14 | $14.86 | $14.87 | $14.61 | $14.87 | $14.87 | 9,244 |
| 2020-04-13 | $14.87 | $14.87 | $14.42 | $14.61 | $14.61 | 21,515 |
| 2020-04-09 | $14.30 | $14.67 | $14.20 | $14.62 | $14.62 | 21,698 |
| 2020-04-08 | $14.14 | $14.27 | $14.14 | $14.25 | $14.25 | 14,578 |
| 2020-04-07 | $14.32 | $14.33 | $14.06 | $14.14 | $14.14 | 15,134 |
| 2020-04-06 | $13.77 | $14.00 | $13.77 | $13.83 | $13.83 | 4,282 |
| 2020-04-03 | $13.72 | $13.72 | $13.64 | $13.69 | $13.69 | 2,916 |
| 2020-04-02 | $13.48 | $13.86 | $13.48 | $13.86 | $13.86 | 11,910 |
| 2020-04-01 | $13.50 | $13.57 | $13.48 | $13.57 | $13.57 | 4,007 |
| 2020-03-31 | $13.74 | $14.00 | $13.74 | $13.86 | $13.86 | 8,167 |
| 2020-03-30 | $13.57 | $13.57 | $13.45 | $13.57 | $13.57 | 13,242 |
| 2020-03-27 | $13.59 | $13.65 | $13.53 | $13.59 | $13.59 | 6,570 |
| 2020-03-26 | $13.68 | $13.73 | $13.60 | $13.68 | $13.68 | 8,921 |
| 2020-03-25 | $13.64 | $13.90 | $13.57 | $13.79 | $13.79 | 14,547 |
| 2020-03-24 | $13.87 | $13.97 | $13.61 | $13.74 | $13.74 | 15,737 |
| 2020-03-23 | $13.13 | $13.25 | $12.87 | $13.03 | $13.03 | 9,833 |
| 2020-03-20 | $13.90 | $13.90 | $13.18 | $13.32 | $13.32 | 36,203 |
| 2020-03-19 | $13.49 | $13.71 | $13.35 | $13.54 | $13.54 | 25,015 |
| 2020-03-18 | $13.39 | $13.77 | $13.24 | $13.50 | $13.50 | 10,780 |
| 2020-03-17 | $14.74 | $14.74 | $14.48 | $14.50 | $14.50 | 9,176 |
| 2020-03-16 | $14.60 | $15.00 | $14.60 | $14.92 | $14.92 | 29,366 |
| 2020-03-13 | $15.75 | $15.75 | $15.40 | $15.57 | $15.57 | 5,468 |
| 2020-03-12 | $15.19 | $15.49 | $14.51 | $15.31 | $15.31 | 24,739 |
| 2020-03-11 | $15.59 | $15.69 | $15.51 | $15.55 | $15.55 | 2,217 |
| 2020-03-10 | $15.87 | $15.90 | $15.71 | $15.90 | $15.90 | 29,165 |
| 2020-03-09 | $15.52 | $15.66 | $15.50 | $15.58 | $15.58 | 11,371 |
| 2020-03-06 | $15.98 | $16.01 | $15.85 | $16.01 | $16.01 | 11,686 |
| 2020-03-05 | $16.10 | $16.13 | $16.01 | $16.05 | $16.05 | 17,820 |
| 2020-03-04 | $16.19 | $16.19 | $16.11 | $16.19 | $16.19 | 6,757 |
| 2020-03-03 | $16.11 | $16.22 | $15.95 | $16.19 | $16.19 | 9,205 |
| 2020-03-02 | $16.04 | $16.36 | $16.02 | $16.35 | $16.35 | 27,649 |
| 2020-02-28 | $15.74 | $15.97 | $15.66 | $15.88 | $15.88 | 11,349 |
| 2020-02-27 | $15.85 | $16.10 | $15.80 | $16.01 | $16.01 | 26,640 |
| 2020-02-26 | $16.05 | $16.11 | $16.04 | $16.07 | $16.07 | 3,699 |
| 2020-02-25 | $16.16 | $16.16 | $16.02 | $16.04 | $16.04 | 7,837 |
| 2020-02-24 | $16.04 | $16.16 | $16.03 | $16.12 | $16.12 | 12,704 |
| 2020-02-21 | $16.23 | $16.37 | $16.23 | $16.31 | $16.31 | 31,173 |
| 2020-02-20 | $16.28 | $16.28 | $16.17 | $16.25 | $16.25 | 39,769 |
| 2020-02-19 | $16.38 | $16.40 | $16.22 | $16.40 | $16.40 | 32,622 |
| 2020-02-18 | $16.35 | $16.39 | $16.33 | $16.39 | $16.39 | 5,849 |
| 2020-02-14 | $16.40 | $16.40 | $16.30 | $16.33 | $16.33 | 15,067 |
| 2020-02-13 | $16.44 | $16.50 | $16.42 | $16.43 | $16.43 | 22,825 |
| 2020-02-12 | $16.38 | $16.43 | $16.34 | $16.38 | $16.38 | 83,026 |
| 2020-02-11 | $16.21 | $16.37 | $16.20 | $16.23 | $16.23 | 32,850 |
| 2020-02-10 | $15.98 | $16.06 | $15.94 | $16.05 | $16.05 | 4,352 |
| 2020-02-07 | $16.04 | $16.08 | $15.98 | $16.02 | $16.02 | 27,593 |
| 2020-02-06 | $16.35 | $16.35 | $16.25 | $16.30 | $16.30 | 23,678 |
| 2020-02-05 | $16.20 | $16.27 | $16.12 | $16.25 | $16.25 | 33,333 |
| 2020-02-04 | $16.02 | $16.05 | $15.91 | $15.99 | $15.99 | 62,611 |
| 2020-02-03 | $15.83 | $15.91 | $15.71 | $15.75 | $15.75 | 51,003 |
| 2020-01-31 | $15.93 | $15.98 | $15.76 | $15.78 | $15.78 | 16,329 |
| 2020-01-30 | $15.97 | $16.00 | $15.82 | $16.00 | $16.00 | 29,328 |
| 2020-01-29 | $16.21 | $16.21 | $16.05 | $16.11 | $16.11 | 21,453 |
| 2020-01-28 | $16.25 | $16.25 | $16.18 | $16.20 | $16.20 | 22,435 |
| 2020-01-27 | $16.39 | $16.44 | $16.28 | $16.30 | $16.30 | 17,781 |
| 2020-01-24 | $16.98 | $16.98 | $16.81 | $16.84 | $16.84 | 10,490 |
| 2020-01-23 | $17.27 | $17.27 | $17.02 | $17.14 | $17.14 | 12,997 |
| 2020-01-22 | $17.45 | $17.45 | $17.34 | $17.40 | $17.40 | 6,787 |
| 2020-01-21 | $17.69 | $17.69 | $17.50 | $17.50 | $17.50 | 22,286 |
| 2020-01-17 | $18.05 | $18.05 | $17.83 | $17.87 | $17.87 | 7,173 |
| 2020-01-16 | $17.96 | $17.99 | $17.84 | $17.87 | $17.87 | 2,178 |
| 2020-01-15 | $17.90 | $17.98 | $17.90 | $17.95 | $17.95 | 2,434 |
| 2020-01-14 | $17.94 | $18.02 | $17.92 | $17.98 | $17.98 | 16,460 |
| 2020-01-13 | $17.71 | $17.95 | $17.71 | $17.92 | $17.92 | 8,143 |
| 2020-01-10 | $17.69 | $17.70 | $17.59 | $17.62 | $17.62 | 3,199 |
| 2020-01-09 | $17.57 | $17.64 | $17.54 | $17.54 | $17.54 | 9,061 |
| 2020-01-08 | $17.57 | $17.60 | $17.51 | $17.59 | $17.59 | 5,904 |
| 2020-01-07 | $17.47 | $17.53 | $17.44 | $17.53 | $17.53 | 2,389 |
| 2020-01-06 | $17.41 | $17.47 | $17.41 | $17.47 | $17.47 | 4,071 |
| 2020-01-03 | $17.48 | $17.48 | $17.41 | $17.45 | $17.45 | 8,602 |
| 2020-01-02 | $17.53 | $17.70 | $17.50 | $17.70 | $17.70 | 11,344 |
| 2019-12-31 | $17.60 | $17.66 | $17.54 | $17.54 | $17.54 | 3,498 |
| 2019-12-30 | $17.74 | $17.76 | $17.66 | $17.68 | $17.68 | 2,871 |
| 2019-12-27 | $17.70 | $17.75 | $17.66 | $17.70 | $17.70 | 9,366 |
| 2019-12-26 | $17.87 | $17.90 | $17.82 | $17.85 | $17.85 | 2,536 |
| 2019-12-24 | $17.61 | $17.70 | $17.61 | $17.70 | $17.70 | 3,237 |
| 2019-12-23 | $17.62 | $17.62 | $17.58 | $17.58 | $17.58 | 3,479 |
| 2019-12-20 | $17.60 | $17.69 | $17.52 | $17.55 | $17.55 | 8,872 |
| 2019-12-19 | $17.64 | $17.70 | $17.60 | $17.68 | $17.68 | 24,709 |
| 2019-12-18 | $17.51 | $17.63 | $17.51 | $17.60 | $17.60 | 11,704 |
| 2019-12-17 | $17.67 | $17.67 | $17.55 | $17.58 | $17.58 | 82,901 |
| 2019-12-16 | $17.67 | $17.67 | $17.60 | $17.60 | $17.60 | 2,289 |
| 2019-12-13 | $17.52 | $17.72 | $17.37 | $17.45 | $17.45 | 24,300 |
| 2019-12-12 | $17.42 | $17.63 | $17.42 | $17.63 | $17.63 | 6,508 |
| 2019-12-11 | $17.50 | $17.53 | $17.47 | $17.50 | $17.50 | 6,490 |
| 2019-12-10 | $17.36 | $17.36 | $17.32 | $17.34 | $17.34 | 5,985 |
| 2019-12-09 | $17.16 | $17.29 | $17.16 | $17.26 | $17.26 | 7,175 |
| 2019-12-06 | $16.82 | $17.23 | $16.82 | $17.23 | $17.23 | 4,866 |
| 2019-12-05 | $16.69 | $16.69 | $16.68 | $16.68 | $16.68 | 147 |
| 2019-12-04 | $16.64 | $16.70 | $16.61 | $16.63 | $16.63 | 1,886 |
| 2019-12-03 | $16.50 | $16.50 | $16.45 | $16.45 | $16.45 | 1,424 |
| 2019-12-02 | $16.64 | $16.64 | $16.61 | $16.62 | $16.62 | 3,564 |
| 2019-11-29 | $16.64 | $16.65 | $16.64 | $16.65 | $16.65 | 1,546 |
| 2019-11-27 | $16.83 | $16.91 | $16.83 | $16.91 | $16.91 | 4,060 |
| 2019-11-26 | $16.72 | $16.88 | $16.72 | $16.88 | $16.88 | 236 |
| 2019-11-25 | $16.64 | $16.67 | $16.64 | $16.67 | $16.67 | 1,222 |
| 2019-11-22 | $16.54 | $16.65 | $16.54 | $16.61 | $16.61 | 5,297 |
| 2019-11-21 | $16.51 | $16.56 | $16.50 | $16.52 | $16.52 | 9,779 |
| 2019-11-20 | $16.69 | $16.70 | $16.63 | $16.63 | $16.63 | 5,619 |
| 2019-11-19 | $16.69 | $16.71 | $16.68 | $16.70 | $16.70 | 6,509 |
| 2019-11-18 | $16.54 | $16.54 | $16.47 | $16.48 | $16.48 | 4,155 |
| 2019-11-15 | $16.60 | $16.62 | $16.59 | $16.61 | $16.61 | 4,695 |
| 2019-11-14 | $16.54 | $16.54 | $16.48 | $16.50 | $16.50 | 3,374 |
| 2019-11-13 | $16.54 | $16.59 | $16.54 | $16.58 | $16.58 | 2,934 |
| 2019-11-12 | $16.69 | $16.69 | $16.62 | $16.65 | $16.65 | 3,579 |
| 2019-11-11 | $16.74 | $16.77 | $16.70 | $16.70 | $16.70 | 4,339 |
| 2019-11-08 | $16.88 | $16.93 | $16.83 | $16.89 | $16.89 | 6,276 |
| 2019-11-07 | $16.95 | $17.10 | $16.95 | $17.01 | $17.01 | 82,602 |
| 2019-11-06 | $16.82 | $16.89 | $16.70 | $16.74 | $16.74 | 2,900 |
| 2019-11-05 | $17.04 | $17.04 | $16.91 | $16.94 | $16.94 | 7,716 |
| 2019-11-04 | $16.73 | $16.73 | $16.67 | $16.70 | $16.70 | 3,577 |
| 2019-11-01 | $16.59 | $16.68 | $16.55 | $16.67 | $16.67 | 22,040 |
| 2019-10-31 | $16.69 | $16.69 | $16.50 | $16.54 | $16.54 | 7,969 |
| 2019-10-30 | $16.71 | $16.84 | $16.71 | $16.82 | $16.82 | 825 |
| 2019-10-29 | $16.81 | $16.88 | $16.81 | $16.87 | $16.87 | 9,891 |
| 2019-10-28 | $16.87 | $16.87 | $16.79 | $16.85 | $16.85 | 7,599 |
| 2019-10-25 | $16.73 | $16.84 | $16.73 | $16.83 | $16.83 | 7,053 |
| 2019-10-24 | $16.80 | $16.80 | $16.69 | $16.72 | $16.72 | 5,827 |
| 2019-10-23 | $16.58 | $16.73 | $16.58 | $16.72 | $16.72 | 1,626 |
| 2019-10-22 | $16.60 | $16.60 | $16.53 | $16.53 | $16.53 | 1,890 |
| 2019-10-21 | $16.58 | $16.62 | $16.54 | $16.58 | $16.58 | 1,797 |
| 2019-10-18 | $16.49 | $16.56 | $16.49 | $16.53 | $16.53 | 10,971 |
| 2019-10-17 | $16.36 | $16.36 | $16.31 | $16.31 | $16.31 | 395 |
| 2019-10-16 | $16.18 | $16.26 | $16.15 | $16.21 | $16.21 | 3,233 |
| 2019-10-15 | $16.38 | $16.41 | $16.33 | $16.37 | $16.37 | 2,637 |
| 2019-10-14 | $16.40 | $16.51 | $16.40 | $16.51 | $16.51 | 4,267 |
| 2019-10-11 | $16.42 | $16.50 | $16.42 | $16.47 | $16.47 | 9,482 |
| 2019-10-10 | $16.36 | $16.42 | $16.32 | $16.34 | $16.34 | 2,338 |
| 2019-10-09 | $16.07 | $16.08 | $16.07 | $16.08 | $16.08 | 996 |
| 2019-10-08 | $16.13 | $16.13 | $16.09 | $16.09 | $16.09 | 1,551 |
| 2019-10-07 | $16.79 | $16.79 | $16.13 | $16.13 | $16.13 | 1,600 |
| 2019-10-04 | $15.89 | $16.07 | $15.89 | $16.07 | $16.07 | 3,565 |
| 2019-10-03 | $15.96 | $16.01 | $15.96 | $16.01 | $16.01 | 3,039 |
| 2019-10-02 | $16.10 | $16.12 | $16.10 | $16.10 | $16.10 | 1,236 |
| 2019-10-01 | $15.90 | $16.09 | $15.80 | $16.09 | $16.09 | 8,370 |
| 2019-09-30 | $16.26 | $16.26 | $16.13 | $16.13 | $16.13 | 1,549 |
| 2019-09-27 | $16.24 | $16.36 | $16.23 | $16.29 | $16.29 | 4,241 |
| 2019-09-26 | $16.33 | $16.33 | $16.14 | $16.16 | $16.16 | 3,332 |
| 2019-09-25 | $16.38 | $16.38 | $16.36 | $16.36 | $16.36 | 343 |
| 2019-09-24 | $16.32 | $16.32 | $16.30 | $16.31 | $16.31 | 3,709 |
| 2019-09-23 | $16.25 | $16.38 | $16.25 | $16.38 | $16.38 | 9,808 |
| 2019-09-20 | $16.34 | $16.34 | $16.24 | $16.25 | $16.25 | 7,731 |
| 2019-09-19 | $16.37 | $16.38 | $16.32 | $16.34 | $16.34 | 1,723 |
| 2019-09-18 | $16.37 | $16.41 | $16.32 | $16.36 | $16.36 | 11,596 |
| 2019-09-17 | $16.44 | $16.47 | $16.36 | $16.45 | $16.45 | 2,386 |
| 2019-09-16 | $16.64 | $16.65 | $16.54 | $16.56 | $16.56 | 9,697 |
| 2019-09-13 | $16.83 | $16.92 | $16.83 | $16.92 | $16.92 | 8,193 |
| 2019-09-12 | $16.32 | $16.58 | $16.28 | $16.53 | $16.53 | 3,748 |
| 2019-09-11 | $16.41 | $16.41 | $16.33 | $16.37 | $16.37 | 7,963 |
| 2019-09-10 | $16.33 | $16.49 | $16.33 | $16.41 | $16.41 | 8,557 |
| 2019-09-09 | $16.45 | $16.46 | $16.42 | $16.46 | $16.46 | 1,162 |
| 2019-09-06 | $16.48 | $16.54 | $16.43 | $16.43 | $16.43 | 3,864 |
| 2019-09-05 | $16.45 | $16.56 | $16.41 | $16.50 | $16.50 | 25,731 |
| 2019-09-04 | $16.11 | $16.25 | $16.11 | $16.21 | $16.21 | 6,647 |
| 2019-09-03 | $15.70 | $15.86 | $15.64 | $15.85 | $15.85 | 7,627 |
| 2019-08-30 | $16.11 | $16.11 | $15.95 | $16.00 | $16.00 | 3,978 |
| 2019-08-29 | $16.12 | $16.15 | $16.11 | $16.11 | $16.11 | 664 |
| 2019-08-28 | $15.97 | $16.07 | $15.96 | $16.07 | $16.07 | 11,517 |
| 2019-08-27 | $16.02 | $16.05 | $15.99 | $16.00 | $16.00 | 9,727 |
| 2019-08-26 | $15.93 | $15.93 | $15.84 | $15.91 | $15.91 | 1,485 |
| 2019-08-23 | $15.98 | $16.08 | $15.83 | $15.88 | $15.88 | 12,190 |
| 2019-08-22 | $16.13 | $16.16 | $16.01 | $16.06 | $16.06 | 9,030 |
| 2019-08-21 | $16.18 | $16.21 | $16.17 | $16.17 | $16.17 | 2,524 |
| 2019-08-20 | $16.24 | $16.24 | $16.13 | $16.14 | $16.14 | 13,380 |
| 2019-08-19 | $16.33 | $16.39 | $16.27 | $16.29 | $16.29 | 7,893 |
| 2019-08-16 | $16.20 | $16.28 | $16.20 | $16.23 | $16.23 | 24,182 |
| 2019-08-15 | $16.25 | $16.31 | $16.17 | $16.27 | $16.27 | 3,268 |
| 2019-08-14 | $16.32 | $16.32 | $16.24 | $16.28 | $16.28 | 15,733 |
| 2019-08-13 | $16.13 | $16.53 | $16.13 | $16.49 | $16.49 | 5,934 |
| 2019-08-12 | $16.21 | $16.21 | $16.18 | $16.18 | $16.18 | 700 |
| 2019-08-09 | $16.35 | $16.35 | $16.22 | $16.26 | $16.26 | 5,480 |
| 2019-08-08 | $16.33 | $16.35 | $16.27 | $16.29 | $16.29 | 14,576 |
| 2019-08-07 | $15.98 | $16.26 | $15.97 | $16.22 | $16.22 | 15,180 |
| 2019-08-06 | $16.06 | $16.11 | $16.01 | $16.08 | $16.08 | 4,018 |
| 2019-08-05 | $15.92 | $16.03 | $15.92 | $16.01 | $16.01 | 8,789 |
| 2019-08-02 | $16.33 | $16.33 | $16.08 | $16.12 | $16.12 | 14,383 |
| 2019-08-01 | $16.66 | $16.74 | $16.46 | $16.46 | $16.46 | 12,597 |
| 2019-07-31 | $16.71 | $16.72 | $16.69 | $16.70 | $16.70 | 2,286 |
| 2019-07-30 | $16.84 | $16.86 | $16.77 | $16.78 | $16.78 | 6,458 |
| 2019-07-29 | $16.99 | $17.03 | $16.92 | $17.03 | $17.03 | 10,532 |
| 2019-07-26 | $16.92 | $16.92 | $16.83 | $16.85 | $16.85 | 4,153 |
| 2019-07-25 | $17.03 | $17.03 | $16.93 | $16.96 | $16.96 | 10,260 |
| 2019-07-24 | $16.93 | $17.00 | $16.93 | $16.99 | $16.99 | 7,903 |
| 2019-07-23 | $16.99 | $16.99 | $16.88 | $16.91 | $16.91 | 11,415 |
| 2019-07-22 | $17.10 | $17.16 | $17.02 | $17.03 | $17.03 | 7,502 |
| 2019-07-19 | $17.40 | $17.48 | $17.17 | $17.17 | $17.17 | 35,761 |
| 2019-07-18 | $17.00 | $17.02 | $16.95 | $17.02 | $17.02 | 6,064 |
| 2019-07-17 | $16.85 | $17.01 | $16.81 | $16.96 | $16.96 | 9,685 |
| 2019-07-16 | $16.99 | $17.09 | $16.86 | $16.89 | $16.89 | 13,146 |
| 2019-07-15 | $17.01 | $17.02 | $16.88 | $16.96 | $16.96 | 12,585 |
| 2019-07-12 | $16.75 | $16.91 | $16.75 | $16.86 | $16.86 | 5,536 |
| 2019-07-11 | $16.82 | $16.84 | $16.75 | $16.80 | $16.80 | 5,628 |
| 2019-07-10 | $16.71 | $16.89 | $16.71 | $16.82 | $16.82 | 10,321 |
| 2019-07-09 | $16.50 | $16.50 | $16.36 | $16.44 | $16.44 | 22,503 |
| 2019-07-08 | $16.72 | $16.75 | $16.64 | $16.64 | $16.64 | 9,289 |
| 2019-07-05 | $16.65 | $16.68 | $16.63 | $16.65 | $16.65 | 3,082 |
| 2019-07-03 | $16.69 | $16.77 | $16.69 | $16.75 | $16.75 | 9,305 |
| 2019-07-02 | $16.68 | $16.71 | $16.64 | $16.66 | $16.66 | 13,573 |
| 2019-07-01 | $16.94 | $16.95 | $16.74 | $16.77 | $16.77 | 11,939 |
| 2019-06-28 | $17.01 | $17.03 | $16.96 | $16.96 | $16.96 | 9,314 |
| 2019-06-27 | $16.93 | $17.04 | $16.92 | $17.01 | $17.01 | 2,325 |
| 2019-06-26 | $17.04 | $17.05 | $16.95 | $16.97 | $16.97 | 12,225 |
| 2019-06-25 | $17.08 | $17.19 | $17.02 | $17.09 | $17.09 | 28,675 |
| 2019-06-24 | $16.87 | $16.95 | $16.87 | $16.95 | $16.95 | 7,980 |
| 2019-06-21 | $16.90 | $16.97 | $16.83 | $16.83 | $16.83 | 10,888 |
| 2019-06-20 | $17.06 | $17.07 | $16.98 | $16.99 | $16.99 | 1,822 |
| 2019-06-19 | $16.78 | $16.84 | $16.72 | $16.82 | $16.82 | 4,585 |
| 2019-06-18 | $16.78 | $16.97 | $16.77 | $16.93 | $16.93 | 26,412 |
| 2019-06-17 | $16.50 | $16.59 | $16.49 | $16.57 | $16.57 | 17,445 |
| 2019-06-14 | $16.48 | $16.51 | $16.43 | $16.43 | $16.43 | 3,950 |
| 2019-06-13 | $16.60 | $16.66 | $16.60 | $16.61 | $16.61 | 13,465 |
| 2019-06-12 | $16.61 | $16.63 | $16.54 | $16.54 | $16.54 | 25,467 |
| 2019-06-11 | $16.92 | $16.92 | $16.70 | $16.72 | $16.72 | 8,482 |
| 2019-06-10 | $16.55 | $16.69 | $16.55 | $16.65 | $16.65 | 4,810 |
| 2019-06-07 | $16.27 | $16.60 | $16.25 | $16.37 | $16.37 | 13,346 |
| 2019-06-06 | $16.50 | $16.58 | $16.45 | $16.53 | $16.53 | 5,710 |
| 2019-06-05 | $16.42 | $16.42 | $16.41 | $16.41 | $16.41 | 491 |
| 2019-06-04 | $16.54 | $16.68 | $16.54 | $16.67 | $16.67 | 3,507 |
| 2019-06-03 | $16.57 | $16.62 | $16.54 | $16.62 | $16.62 | 6,012 |
| 2019-05-31 | $16.48 | $16.57 | $16.46 | $16.47 | $16.47 | 3,182 |
| 2019-05-30 | $16.56 | $16.61 | $16.56 | $16.56 | $16.56 | 3,100 |
| 2019-05-29 | $16.71 | $16.71 | $16.64 | $16.67 | $16.67 | 15,486 |
| 2019-05-28 | $16.87 | $16.94 | $16.84 | $16.84 | $16.84 | 9,443 |
| 2019-05-24 | $16.91 | $16.93 | $16.86 | $16.91 | $16.91 | 2,693 |
| 2019-05-23 | $16.70 | $16.81 | $16.68 | $16.79 | $16.79 | 6,916 |
| 2019-05-22 | $16.80 | $16.80 | $16.72 | $16.73 | $16.73 | 4,371 |
| 2019-05-21 | $17.00 | $17.00 | $16.98 | $17.00 | $17.00 | 1,032 |
| 2019-05-20 | $17.06 | $17.12 | $17.06 | $17.06 | $17.06 | 1,301 |
| 2019-05-17 | $17.12 | $17.16 | $17.08 | $17.08 | $17.08 | 1,121 |
| 2019-05-16 | $17.27 | $17.27 | $17.17 | $17.17 | $17.17 | 9,732 |
| 2019-05-15 | $17.07 | $17.19 | $17.07 | $17.16 | $17.16 | 26,197 |
| 2019-05-14 | $17.00 | $17.03 | $17.00 | $17.01 | $17.01 | 24,435 |
| 2019-05-13 | $17.04 | $17.04 | $16.92 | $16.99 | $16.99 | 23,186 |
| 2019-05-10 | $17.22 | $17.36 | $17.22 | $17.36 | $17.36 | 21,492 |
| 2019-05-09 | $17.16 | $17.31 | $17.16 | $17.31 | $17.31 | 20,142 |
| 2019-05-08 | $17.31 | $17.39 | $17.30 | $17.34 | $17.34 | 23,388 |
| 2019-05-07 | $17.51 | $17.51 | $17.39 | $17.43 | $17.43 | 20,751 |
| 2019-05-06 | $17.56 | $17.84 | $17.56 | $17.79 | $17.79 | 23,505 |
| 2019-05-03 | $17.60 | $17.68 | $17.60 | $17.64 | $17.64 | 23,317 |
| 2019-05-02 | $17.37 | $17.43 | $17.35 | $17.41 | $17.41 | 35,027 |
| 2019-05-01 | $17.84 | $17.84 | $17.44 | $17.48 | $17.48 | 33,302 |
| 2019-04-30 | $18.28 | $18.28 | $18.16 | $18.19 | $18.19 | 26,394 |
| 2019-04-29 | $18.04 | $18.19 | $18.01 | $18.14 | $18.14 | 26,583 |
| 2019-04-26 | $18.01 | $18.16 | $18.01 | $18.11 | $18.11 | 20,956 |
| 2019-04-25 | $18.08 | $18.08 | $17.92 | $17.92 | $17.92 | 23,640 |
| 2019-04-24 | $18.19 | $18.27 | $18.19 | $18.27 | $18.27 | 19,257 |
| 2019-04-23 | $18.09 | $18.17 | $18.05 | $18.16 | $18.16 | 8,901 |
| 2019-04-22 | $18.14 | $18.23 | $18.14 | $18.19 | $18.19 | 9,361 |
| 2019-04-18 | $18.41 | $18.41 | $18.28 | $18.30 | $18.30 | 4,618 |
| 2019-04-17 | $18.72 | $18.76 | $18.55 | $18.57 | $18.57 | 36,173 |
| 2019-04-16 | $18.40 | $18.40 | $18.35 | $18.38 | $18.38 | 20,329 |
| 2019-04-15 | $18.37 | $18.42 | $18.33 | $18.40 | $18.40 | 6,290 |
| 2019-04-12 | $18.42 | $18.46 | $18.37 | $18.41 | $18.41 | 17,908 |
| 2019-04-11 | $18.21 | $18.21 | $18.12 | $18.13 | $18.13 | 1,560 |
| 2019-04-10 | $18.34 | $18.36 | $18.31 | $18.34 | $18.34 | 1,445 |
| 2019-04-09 | $18.50 | $18.50 | $18.37 | $18.39 | $18.39 | 5,309 |
| 2019-04-08 | $18.31 | $18.40 | $18.31 | $18.35 | $18.35 | 4,081 |
| 2019-04-05 | $18.19 | $18.19 | $18.09 | $18.10 | $18.10 | 11,161 |
| 2019-04-04 | $18.23 | $18.26 | $18.19 | $18.25 | $18.25 | 12,926 |
| 2019-04-03 | $18.27 | $18.45 | $18.27 | $18.41 | $18.41 | 12,234 |
| 2019-04-02 | $18.27 | $18.27 | $18.17 | $18.19 | $18.19 | 2,937 |
| 2019-04-01 | $18.40 | $18.44 | $18.29 | $18.30 | $18.30 | 2,777 |
| 2019-03-29 | $18.40 | $18.40 | $18.29 | $18.32 | $18.32 | 24,615 |
| 2019-03-28 | $17.96 | $18.00 | $17.96 | $18.00 | $18.00 | 18,436 |
| 2019-03-27 | $17.92 | $17.94 | $17.84 | $17.90 | $17.90 | 28,305 |
| 2019-03-26 | $17.91 | $17.93 | $17.82 | $17.88 | $17.88 | 32,164 |
| 2019-03-25 | $17.78 | $17.86 | $17.75 | $17.86 | $17.86 | 2,947 |
| 2019-03-22 | $18.04 | $18.04 | $17.76 | $17.84 | $17.84 | 16,331 |
| 2019-03-21 | $18.28 | $18.34 | $18.14 | $18.21 | $18.21 | 24,132 |
| 2019-03-20 | $18.28 | $18.35 | $18.25 | $18.35 | $18.35 | 21,402 |
| 2019-03-19 | $18.28 | $18.37 | $18.28 | $18.28 | $18.28 | 23,606 |
| 2019-03-18 | $18.27 | $18.33 | $18.22 | $18.23 | $18.23 | 21,086 |
| 2019-03-15 | $18.17 | $18.25 | $18.17 | $18.21 | $18.21 | 30,740 |
| 2019-03-14 | $18.18 | $18.18 | $18.04 | $18.09 | $18.09 | 29,182 |
| 2019-03-13 | $18.33 | $18.38 | $18.30 | $18.34 | $18.34 | 23,830 |
| 2019-03-12 | $18.48 | $18.48 | $18.31 | $18.34 | $18.34 | 40,659 |
| 2019-03-11 | $18.13 | $18.19 | $18.10 | $18.19 | $18.19 | 23,041 |
| 2019-03-08 | $18.05 | $18.15 | $18.03 | $18.14 | $18.14 | 27,079 |
| 2019-03-07 | $18.20 | $18.25 | $18.17 | $18.24 | $18.24 | 16,844 |
| 2019-03-06 | $18.32 | $18.36 | $18.24 | $18.29 | $18.29 | 11,357 |
| 2019-03-05 | $18.37 | $18.44 | $18.34 | $18.37 | $18.37 | 31,017 |
| 2019-03-04 | $18.28 | $18.28 | $18.16 | $18.22 | $18.22 | 12,574 |
| 2019-03-01 | $18.57 | $18.57 | $18.20 | $18.26 | $18.26 | 7,601 |
| 2019-02-28 | $18.52 | $18.52 | $18.41 | $18.41 | $18.41 | 2,484 |
| 2019-02-27 | $18.60 | $18.60 | $18.40 | $18.55 | $18.55 | 5,555 |
| 2019-02-26 | $18.44 | $18.49 | $18.38 | $18.43 | $18.43 | 15,122 |
| 2019-02-25 | $18.47 | $18.51 | $18.42 | $18.42 | $18.42 | 32,381 |
| 2019-02-22 | $18.34 | $18.44 | $18.32 | $18.44 | $18.44 | 16,084 |
| 2019-02-21 | $18.16 | $18.17 | $18.07 | $18.17 | $18.17 | 6,439 |
| 2019-02-20 | $18.08 | $18.27 | $18.04 | $18.23 | $18.23 | 24,804 |
| 2019-02-19 | $17.77 | $17.99 | $17.72 | $17.97 | $17.97 | 46,463 |
| 2019-02-15 | $17.42 | $17.66 | $17.42 | $17.59 | $17.59 | 4,259 |
| 2019-02-14 | $17.30 | $17.40 | $17.30 | $17.36 | $17.36 | 6,670 |
| 2019-02-13 | $17.36 | $17.40 | $17.33 | $17.35 | $17.35 | 4,211 |
| 2019-02-12 | $17.31 | $17.36 | $17.26 | $17.36 | $17.36 | 5,165 |
| 2019-02-11 | $17.47 | $17.47 | $17.41 | $17.43 | $17.43 | 24,484 |
| 2019-02-08 | $17.69 | $17.70 | $17.56 | $17.58 | $17.58 | 14,418 |
| 2019-02-07 | $17.77 | $17.81 | $17.69 | $17.72 | $17.72 | 16,019 |
| 2019-02-06 | $17.78 | $17.83 | $17.68 | $17.68 | $17.68 | 11,329 |
| 2019-02-05 | $17.65 | $17.65 | $17.60 | $17.64 | $17.64 | 5,672 |
| 2019-02-04 | $17.29 | $17.54 | $17.26 | $17.54 | $17.54 | 7,334 |
| 2019-02-01 | $17.45 | $17.45 | $17.32 | $17.32 | $17.32 | 5,733 |
| 2019-01-31 | $17.47 | $17.47 | $17.36 | $17.37 | $17.37 | 20,933 |
| 2019-01-30 | $17.31 | $17.37 | $17.24 | $17.37 | $17.37 | 9,407 |
| 2019-01-29 | $17.04 | $17.05 | $16.94 | $17.01 | $17.01 | 8,336 |
| 2019-01-28 | $16.85 | $16.85 | $16.78 | $16.84 | $16.84 | 1,772 |
| 2019-01-25 | $16.96 | $17.09 | $16.96 | $17.07 | $17.07 | 7,539 |
| 2019-01-24 | $16.60 | $16.60 | $16.53 | $16.56 | $16.56 | 9,148 |
| 2019-01-23 | $16.66 | $16.66 | $16.60 | $16.66 | $16.66 | 4,158 |
| 2019-01-22 | $16.72 | $16.72 | $16.61 | $16.62 | $16.62 | 23,193 |
| 2019-01-18 | $16.94 | $17.03 | $16.85 | $16.98 | $16.98 | 5,978 |
| 2019-01-17 | $16.58 | $16.97 | $16.58 | $16.88 | $16.88 | 68,321 |
| 2019-01-16 | $16.68 | $16.74 | $16.64 | $16.74 | $16.74 | 23,318 |
| 2019-01-15 | $16.54 | $16.61 | $16.46 | $16.55 | $16.55 | 24,526 |
| 2019-01-14 | $16.45 | $16.49 | $16.42 | $16.43 | $16.43 | 4,065 |
| 2019-01-11 | $16.55 | $16.67 | $16.53 | $16.60 | $16.60 | 855 |
| 2019-01-10 | $16.50 | $16.56 | $16.49 | $16.51 | $16.51 | 2,527 |
| 2019-01-09 | $16.67 | $16.68 | $16.58 | $16.67 | $16.67 | 2,901 |
| 2019-01-08 | $16.46 | $16.59 | $16.46 | $16.57 | $16.57 | 1,466 |
| 2019-01-07 | $16.53 | $16.53 | $16.45 | $16.45 | $16.45 | 2,671 |
| 2019-01-04 | $16.26 | $16.52 | $16.26 | $16.52 | $16.52 | 3,200 |
| 2019-01-03 | $16.15 | $16.15 | $15.94 | $16.10 | $16.10 | 11,479 |
| 2019-01-02 | $16.26 | $16.33 | $16.23 | $16.28 | $16.28 | 7,797 |
| 2018-12-31 | $16.60 | $16.60 | $16.43 | $16.44 | $16.44 | 56,397 |
| 2018-12-28 | $16.75 | $16.77 | $16.71 | $16.73 | $16.73 | 7,772 |
| 2018-12-27 | $16.66 | $16.76 | $16.66 | $16.76 | $16.76 | 738 |
| 2018-12-26 | $16.90 | $16.91 | $16.81 | $16.88 | $16.88 | 3,926 |
| 2018-12-24 | $16.60 | $16.66 | $16.60 | $16.62 | $16.62 | 3,453 |
| 2018-12-21 | $16.77 | $16.77 | $16.63 | $16.64 | $16.64 | 58,999 |
| 2018-12-20 | $16.48 | $17.42 | $16.48 | $16.78 | $16.78 | 4,968 |
| 2018-12-19 | $16.65 | $17.33 | $16.64 | $16.66 | $16.66 | 13,159 |
| 2018-12-18 | $16.83 | $16.84 | $16.60 | $16.62 | $16.62 | 5,648 |
| 2018-12-17 | $17.08 | $17.18 | $17.00 | $17.12 | $17.12 | 5,966 |
| 2018-12-14 | $17.12 | $17.24 | $17.12 | $17.22 | $17.22 | 4,517 |
| 2018-12-13 | $17.42 | $17.42 | $17.25 | $17.27 | $17.27 | 1,784 |
| 2018-12-12 | $17.22 | $17.31 | $17.22 | $17.23 | $17.23 | 11,102 |
| 2018-12-11 | $17.26 | $17.26 | $17.22 | $17.25 | $17.25 | 1,072 |
| 2018-12-10 | $17.10 | $17.14 | $16.93 | $16.99 | $16.99 | 3,910 |
| 2018-12-07 | $17.18 | $17.23 | $17.17 | $17.23 | $17.23 | 10,062 |
| 2018-12-06 | $17.04 | $17.16 | $16.92 | $17.16 | $17.16 | 6,616 |
| 2018-12-04 | $17.40 | $17.40 | $17.17 | $17.20 | $17.20 | 20,782 |
| 2018-12-03 | $17.81 | $17.81 | $17.65 | $17.65 | $17.65 | 5,366 |
| 2018-11-30 | $17.33 | $17.45 | $17.33 | $17.42 | $17.42 | 12,138 |
| 2018-11-29 | $17.43 | $17.43 | $17.39 | $17.39 | $17.39 | 3,902 |
| 2018-11-28 | $17.25 | $17.53 | $17.25 | $17.49 | $17.49 | 20,759 |
| 2018-11-27 | $17.15 | $17.18 | $17.05 | $17.05 | $17.05 | 2,276 |
| 2018-11-26 | $17.27 | $17.34 | $17.23 | $17.23 | $17.23 | 7,282 |
| 2018-11-23 | $17.37 | $17.42 | $17.34 | $17.34 | $17.34 | 1,455 |
| 2018-11-21 | $17.49 | $17.49 | $17.42 | $17.48 | $17.48 | 7,390 |
| 2018-11-20 | $17.52 | $17.56 | $17.21 | $17.23 | $17.23 | 42,264 |
| 2018-11-19 | $17.50 | $17.50 | $17.47 | $17.49 | $17.49 | 681 |
| 2018-11-16 | $17.33 | $17.54 | $17.27 | $17.50 | $17.50 | 28,058 |
| 2018-11-15 | $17.22 | $17.31 | $17.22 | $17.27 | $17.27 | 18,342 |
| 2018-11-14 | $16.95 | $17.06 | $16.91 | $17.06 | $17.06 | 7,178 |
| 2018-11-13 | $16.92 | $16.92 | $16.79 | $16.79 | $16.79 | 1,412 |
| 2018-11-12 | $16.83 | $16.86 | $16.76 | $16.77 | $16.77 | 2,495 |
| 2018-11-09 | $16.24 | $17.00 | $16.24 | $16.84 | $16.84 | 6,904 |
| 2018-11-08 | $17.12 | $17.16 | $17.06 | $17.12 | $17.12 | 16,867 |
| 2018-11-07 | $17.15 | $17.25 | $17.15 | $17.18 | $17.18 | 5,609 |
| 2018-11-06 | $17.28 | $17.28 | $17.09 | $17.14 | $17.14 | 2,427 |
| 2018-11-05 | $17.40 | $17.40 | $17.25 | $17.27 | $17.27 | 15,359 |
| 2018-11-02 | $17.47 | $17.66 | $17.47 | $17.64 | $17.64 | 26,444 |
| 2018-11-01 | $16.80 | $17.11 | $16.80 | $17.05 | $17.05 | 2,803 |
| 2018-10-31 | $16.79 | $16.81 | $16.66 | $16.68 | $16.68 | 3,140 |
| 2018-10-30 | $16.85 | $16.87 | $16.69 | $16.77 | $16.77 | 14,159 |
| 2018-10-29 | $17.29 | $17.29 | $16.88 | $16.97 | $16.97 | 3,606 |
| 2018-10-26 | $17.12 | $17.22 | $17.09 | $17.19 | $17.19 | 2,589 |
| 2018-10-25 | $17.27 | $17.32 | $17.27 | $17.32 | $17.32 | 4,882 |
| 2018-10-24 | $17.29 | $17.32 | $17.25 | $17.25 | $17.25 | 3,099 |
| 2018-10-23 | $17.22 | $17.39 | $17.22 | $17.34 | $17.34 | 2,991 |
| 2018-10-22 | $17.58 | $17.58 | $17.41 | $17.44 | $17.44 | 6,949 |
| 2018-10-19 | $17.31 | $17.46 | $17.31 | $17.46 | $17.46 | 2,072 |
| 2018-10-18 | $17.19 | $17.28 | $17.12 | $17.15 | $17.15 | 16,574 |
| 2018-10-17 | $17.50 | $17.50 | $17.37 | $17.37 | $17.37 | 1,650 |
| 2018-10-16 | $17.50 | $17.50 | $17.41 | $17.43 | $17.43 | 31,776 |
| 2018-10-15 | $17.68 | $17.78 | $17.47 | $17.49 | $17.49 | 2,601 |
| 2018-10-12 | $17.69 | $17.72 | $17.52 | $17.68 | $17.68 | 17,125 |
| 2018-10-11 | $17.37 | $17.64 | $17.33 | $17.36 | $17.36 | 6,534 |
| 2018-10-10 | $17.64 | $17.64 | $17.26 | $17.32 | $17.32 | 8,700 |
| 2018-10-09 | $17.39 | $17.66 | $17.34 | $17.63 | $17.63 | 10,010 |
| 2018-10-08 | $17.35 | $17.42 | $17.33 | $17.42 | $17.42 | 4,023 |
| 2018-10-05 | $17.45 | $17.45 | $17.33 | $17.35 | $17.35 | 11,130 |
| 2018-10-04 | $17.88 | $17.91 | $17.40 | $17.47 | $17.47 | 5,148 |
| 2018-10-03 | $17.57 | $17.81 | $17.57 | $17.73 | $17.73 | 5,192 |
| 2018-10-02 | $17.81 | $17.83 | $17.56 | $17.58 | $17.58 | 9,555 |
| 2018-10-01 | $17.35 | $17.54 | $17.35 | $17.48 | $17.48 | 4,015 |
| 2018-09-28 | $17.56 | $17.61 | $17.55 | $17.58 | $17.58 | 8,429 |
| 2018-09-27 | $17.46 | $17.46 | $17.35 | $17.43 | $17.43 | 3,306 |
| 2018-09-26 | $17.72 | $17.79 | $17.70 | $17.70 | $17.70 | 1,341 |
| 2018-09-25 | $17.83 | $17.83 | $17.67 | $17.67 | $17.67 | 2,298 |
| 2018-09-24 | $17.97 | $17.97 | $17.71 | $17.71 | $17.71 | 20,758 |
| 2018-09-21 | $17.73 | $17.95 | $17.71 | $17.85 | $17.85 | 26,659 |
| 2018-09-20 | $17.11 | $17.32 | $17.04 | $17.32 | $17.32 | 8,321 |
| 2018-09-19 | $17.16 | $17.18 | $17.06 | $17.12 | $17.12 | 5,628 |
| 2018-09-18 | $17.09 | $17.16 | $17.03 | $17.15 | $17.15 | 26,689 |
| 2018-09-17 | $16.54 | $16.62 | $16.54 | $16.58 | $16.58 | 8,887 |
| 2018-09-14 | $16.75 | $16.75 | $16.34 | $16.44 | $16.44 | 3,491 |
| 2018-09-13 | $17.03 | $17.04 | $16.78 | $16.82 | $16.82 | 11,224 |
| 2018-09-12 | $16.49 | $16.83 | $16.45 | $16.83 | $16.83 | 24,635 |
| 2018-09-11 | $16.28 | $16.45 | $16.21 | $16.44 | $16.44 | 2,611 |
| 2018-09-10 | $16.52 | $16.52 | $16.44 | $16.46 | $16.46 | 6,717 |
| 2018-09-07 | $16.56 | $16.61 | $16.37 | $16.38 | $16.38 | 4,124 |
| 2018-09-06 | $16.58 | $16.68 | $16.51 | $16.54 | $16.54 | 13,151 |
| 2018-09-05 | $16.37 | $16.43 | $16.33 | $16.42 | $16.42 | 23,456 |
| 2018-09-04 | $16.29 | $16.34 | $16.20 | $16.34 | $16.34 | 14,133 |
| 2018-08-31 | $16.87 | $16.87 | $16.70 | $16.72 | $16.72 | 4,241 |
| 2018-08-30 | $16.95 | $17.03 | $16.81 | $16.88 | $16.88 | 4,138 |
| 2018-08-29 | $17.16 | $17.16 | $17.05 | $17.05 | $17.05 | 4,483 |
| 2018-08-28 | $17.25 | $17.29 | $17.17 | $17.17 | $17.17 | 6,916 |
| 2018-08-27 | $17.25 | $17.25 | $17.01 | $17.07 | $17.07 | 161,806 |
| 2018-08-24 | $17.01 | $17.15 | $16.99 | $17.03 | $17.03 | 6,738 |
| 2018-08-23 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 77 |
| 2018-08-22 | $16.98 | $16.98 | $16.87 | $16.88 | $16.88 | 1,133 |
| 2018-08-21 | $16.99 | $17.03 | $16.94 | $16.94 | $16.94 | 9,210 |
| 2018-08-20 | $16.87 | $16.87 | $16.76 | $16.85 | $16.85 | 4,868 |
| 2018-08-17 | $16.56 | $16.82 | $16.55 | $16.82 | $16.82 | 6,490 |
| 2018-08-16 | $16.45 | $16.64 | $16.41 | $16.46 | $16.46 | 6,624 |
| 2018-08-15 | $16.75 | $16.75 | $16.20 | $16.32 | $16.32 | 12,765 |
| 2018-08-14 | $17.03 | $17.06 | $16.94 | $16.96 | $16.96 | 9,681 |
| 2018-08-13 | $17.44 | $17.44 | $17.21 | $17.28 | $17.28 | 3,633 |
| 2018-08-10 | $17.35 | $17.42 | $17.32 | $17.32 | $17.32 | 9,736 |
| 2018-08-09 | $17.59 | $17.63 | $17.44 | $17.45 | $17.45 | 2,420 |
| 2018-08-08 | $17.40 | $17.40 | $17.33 | $17.40 | $17.40 | 4,143 |
| 2018-08-07 | $17.41 | $17.46 | $17.35 | $17.41 | $17.41 | 5,115 |
| 2018-08-06 | $17.25 | $17.29 | $17.22 | $17.22 | $17.22 | 1,765 |
| 2018-08-03 | $17.36 | $17.45 | $17.36 | $17.41 | $17.41 | 544 |
| 2018-08-02 | $17.24 | $17.34 | $17.23 | $17.25 | $17.25 | 1,463 |
| 2018-08-01 | $17.46 | $17.47 | $17.29 | $17.29 | $17.29 | 13,329 |
| 2018-07-31 | $17.74 | $17.91 | $17.74 | $17.90 | $17.90 | 6,064 |
| 2018-07-30 | $17.64 | $17.71 | $17.63 | $17.65 | $17.65 | 8,856 |
| 2018-07-27 | $17.75 | $17.86 | $17.59 | $17.64 | $17.64 | 10,593 |
| 2018-07-26 | $17.75 | $17.78 | $17.69 | $17.70 | $17.70 | 5,110 |
| 2018-07-25 | $17.85 | $18.05 | $17.76 | $18.05 | $18.05 | 19,260 |
| 2018-07-24 | $17.72 | $17.85 | $17.67 | $17.70 | $17.70 | 30,827 |
| 2018-07-23 | $17.40 | $17.40 | $17.30 | $17.30 | $17.30 | 7,979 |
| 2018-07-20 | $17.30 | $17.40 | $17.30 | $17.38 | $17.38 | 46,137 |
| 2018-07-19 | $17.05 | $17.12 | $17.01 | $17.10 | $17.10 | 17,318 |
| 2018-07-18 | $17.32 | $17.48 | $17.27 | $17.47 | $17.47 | 10,718 |
| 2018-07-17 | $17.37 | $17.46 | $17.36 | $17.38 | $17.38 | 8,605 |
| 2018-07-16 | $17.44 | $17.54 | $17.44 | $17.54 | $17.54 | 153,500 |
| 2018-07-13 | $17.58 | $17.58 | $17.50 | $17.56 | $17.56 | 5,054 |
| 2018-07-12 | $17.57 | $17.60 | $17.54 | $17.57 | $17.57 | 20,102 |
| 2018-07-11 | $17.87 | $17.93 | $17.24 | $17.38 | $17.38 | 9,746 |
| 2018-07-10 | $17.89 | $17.95 | $17.86 | $17.89 | $17.89 | 7,146 |
| 2018-07-09 | $18.06 | $18.15 | $18.00 | $18.15 | $18.15 | 13,058 |
| 2018-07-06 | $17.92 | $17.92 | $17.70 | $17.80 | $17.80 | 12,001 |
| 2018-07-05 | $18.05 | $18.05 | $17.85 | $17.91 | $17.91 | 43,447 |
| 2018-07-03 | $18.58 | $18.58 | $18.40 | $18.43 | $18.43 | 17,665 |
| 2018-07-02 | $18.57 | $18.57 | $18.48 | $18.48 | $18.48 | 7,336 |
| 2018-06-29 | $18.74 | $18.75 | $18.70 | $18.71 | $18.71 | 23,101 |
| 2018-06-28 | $18.72 | $18.76 | $18.65 | $18.74 | $18.74 | 6,079 |
| 2018-06-27 | $18.96 | $19.06 | $18.89 | $18.89 | $18.89 | 21,022 |
| 2018-06-26 | $18.97 | $19.05 | $18.97 | $19.05 | $19.05 | 16,991 |
| 2018-06-25 | $19.17 | $19.17 | $18.91 | $18.93 | $18.93 | 28,970 |
| 2018-06-22 | $19.22 | $19.30 | $19.17 | $19.27 | $19.27 | 19,994 |
| 2018-06-21 | $19.30 | $19.31 | $19.18 | $19.26 | $19.26 | 22,008 |
| 2018-06-20 | $19.31 | $19.33 | $19.20 | $19.33 | $19.33 | 28,832 |
| 2018-06-19 | $19.34 | $19.45 | $19.32 | $19.35 | $19.35 | 6,155 |
| 2018-06-18 | $19.83 | $19.87 | $19.73 | $19.87 | $19.87 | 1,082 |
| 2018-06-15 | $20.16 | $20.16 | $19.93 | $19.93 | $19.93 | 3,347 |
| 2018-06-14 | $20.54 | $20.54 | $20.42 | $20.42 | $20.42 | 4,182 |
| 2018-06-13 | $20.66 | $20.74 | $20.61 | $20.73 | $20.73 | 4,628 |
| 2018-06-12 | $20.63 | $20.65 | $20.59 | $20.59 | $20.59 | 1,459 |
| 2018-06-11 | $20.80 | $20.80 | $20.65 | $20.65 | $20.65 | 2,874 |
| 2018-06-08 | $20.91 | $20.94 | $20.85 | $20.92 | $20.92 | 9,259 |
| 2018-06-07 | $20.95 | $21.00 | $20.70 | $20.70 | $20.70 | 20,919 |
| 2018-06-06 | $20.64 | $20.78 | $20.56 | $20.78 | $20.78 | 10,757 |
| 2018-06-05 | $20.12 | $20.50 | $20.09 | $20.41 | $20.41 | 3,752 |
| 2018-06-04 | $19.80 | $19.98 | $19.80 | $19.98 | $19.98 | 3,595 |
| 2018-06-01 | $19.58 | $19.65 | $19.58 | $19.65 | $19.65 | 15,262 |
| 2018-05-31 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 8 |
| 2018-05-30 | $19.33 | $19.55 | $19.33 | $19.55 | $19.55 | 17,202 |
| 2018-05-29 | $19.50 | $19.55 | $19.35 | $19.42 | $19.42 | 4,419 |
| 2018-05-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 45 |
| 2018-05-24 | $19.48 | $19.73 | $19.48 | $19.69 | $19.69 | 2,829 |
| 2018-05-23 | $19.53 | $19.53 | $19.49 | $19.49 | $19.49 | 638 |
| 2018-05-22 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 12 |
| 2018-05-21 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 7 |
| 2018-05-18 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 115 |
| 2018-05-17 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 100 |
| 2018-05-16 | $19.42 | $19.53 | $19.42 | $19.53 | $19.53 | 325 |
| 2018-05-15 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 633 |
| 2018-05-14 | $19.60 | $19.64 | $19.60 | $19.62 | $19.62 | 3,561 |
| 2018-05-11 | $19.73 | $19.78 | $19.73 | $19.76 | $19.76 | 2,156 |
| 2018-05-10 | $19.68 | $19.77 | $19.68 | $19.75 | $19.75 | 19,106 |
| 2018-05-09 | $19.40 | $19.41 | $19.40 | $19.41 | $19.41 | 2,493 |
| 2018-05-08 | $19.36 | $19.50 | $19.19 | $19.49 | $19.49 | 2,911 |
| 2018-05-07 | $19.69 | $19.69 | $19.55 | $19.55 | $19.55 | 1,930 |
| 2018-05-04 | $19.47 | $19.54 | $19.45 | $19.54 | $19.54 | 3,097 |
| 2018-05-03 | $19.56 | $19.66 | $19.56 | $19.61 | $19.61 | 3,275 |
| 2018-05-02 | $19.43 | $19.45 | $19.43 | $19.45 | $19.45 | 408 |
| 2018-05-01 | $19.28 | $19.36 | $19.17 | $19.36 | $19.36 | 3,584 |
| 2018-04-30 | $19.46 | $19.53 | $19.37 | $19.50 | $19.50 | 1,856 |
| 2018-04-27 | $19.44 | $19.53 | $19.41 | $19.53 | $19.53 | 5,024 |
| 2018-04-26 | $19.96 | $19.98 | $19.87 | $19.92 | $19.92 | 15,490 |
| 2018-04-25 | $20.02 | $20.02 | $20.00 | $20.00 | $20.00 | 861 |
| 2018-04-24 | $20.08 | $20.08 | $20.05 | $20.05 | $20.05 | 7,151 |
| 2018-04-23 | $20.22 | $20.22 | $19.76 | $19.81 | $19.81 | 5,557 |
| 2018-04-20 | $19.96 | $20.05 | $19.96 | $20.02 | $20.02 | 1,107 |
| 2018-04-19 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 476 |
| 2018-04-18 | $20.16 | $20.16 | $20.11 | $20.15 | $20.15 | 4,316 |
| 2018-04-17 | $19.57 | $19.64 | $19.52 | $19.64 | $19.64 | 1,945 |
| 2018-04-16 | $19.79 | $19.79 | $19.70 | $19.70 | $19.70 | 391 |
| 2018-04-13 | $19.55 | $19.56 | $19.55 | $19.56 | $19.56 | 672 |
| 2018-04-12 | $19.40 | $19.50 | $19.40 | $19.50 | $19.50 | 383 |
| 2018-04-11 | $19.93 | $19.95 | $19.83 | $19.85 | $19.85 | 2,879 |
| 2018-04-10 | $19.91 | $20.00 | $19.89 | $19.95 | $19.95 | 4,733 |
| 2018-04-09 | $19.59 | $19.65 | $19.55 | $19.55 | $19.55 | 4,891 |
| 2018-04-06 | $19.34 | $19.42 | $19.22 | $19.42 | $19.42 | 1,438 |
| 2018-04-05 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 819 |
| 2018-04-04 | $19.17 | $19.20 | $19.17 | $19.20 | $19.20 | 3,357 |
| 2018-04-03 | $19.42 | $19.55 | $19.42 | $19.51 | $19.51 | 1,180 |
| 2018-04-02 | $19.49 | $19.52 | $19.41 | $19.41 | $19.41 | 5,292 |
| 2018-03-29 | $19.38 | $19.38 | $19.20 | $19.20 | $19.20 | 4,426 |
| 2018-03-28 | $19.09 | $19.15 | $19.09 | $19.12 | $19.12 | 1,390 |
| 2018-03-27 | $19.02 | $19.17 | $19.02 | $19.04 | $19.04 | 16,089 |
| 2018-03-26 | $19.04 | $19.04 | $18.97 | $19.04 | $19.04 | 4,149 |
| 2018-03-23 | $19.21 | $19.25 | $18.99 | $19.05 | $19.05 | 2,936 |
| 2018-03-22 | $19.36 | $19.37 | $19.18 | $19.30 | $19.30 | 5,669 |
| 2018-03-21 | $19.41 | $19.72 | $19.31 | $19.65 | $19.65 | 4,197 |
| 2018-03-20 | $19.35 | $19.42 | $19.35 | $19.37 | $19.37 | 1,330 |
| 2018-03-19 | $19.77 | $19.77 | $19.56 | $19.56 | $19.56 | 2,119 |
| 2018-03-16 | $19.85 | $19.85 | $19.70 | $19.75 | $19.75 | 1,209 |
| 2018-03-15 | $19.85 | $19.95 | $19.80 | $19.95 | $19.95 | 4,983 |
| 2018-03-14 | $20.19 | $20.28 | $20.07 | $20.12 | $20.12 | 16,920 |
| 2018-03-13 | $19.96 | $20.04 | $19.92 | $19.97 | $19.97 | 5,010 |
| 2018-03-12 | $19.97 | $19.97 | $19.85 | $19.85 | $19.85 | 2,798 |
| 2018-03-09 | $19.87 | $20.01 | $19.82 | $20.00 | $20.00 | 10,669 |
| 2018-03-08 | $19.59 | $19.64 | $19.55 | $19.61 | $19.61 | 29,287 |
| 2018-03-07 | $19.96 | $20.01 | $19.92 | $19.98 | $19.98 | 2,960 |
| 2018-03-06 | $20.10 | $20.14 | $20.06 | $20.06 | $20.06 | 1,289 |
| 2018-03-05 | $19.90 | $19.95 | $19.84 | $19.84 | $19.84 | 20,603 |
| 2018-03-02 | $19.88 | $19.95 | $19.81 | $19.95 | $19.95 | 2,412 |
| 2018-03-01 | $19.75 | $19.98 | $19.75 | $19.94 | $19.94 | 5,268 |
| 2018-02-28 | $20.15 | $20.15 | $19.91 | $19.96 | $19.96 | 6,678 |
| 2018-02-27 | $20.36 | $20.36 | $20.22 | $20.25 | $20.25 | 1,695 |
| 2018-02-26 | $20.52 | $20.56 | $20.47 | $20.55 | $20.55 | 6,362 |
| 2018-02-23 | $20.50 | $20.58 | $20.43 | $20.54 | $20.54 | 6,798 |
| 2018-02-22 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 713 |
| 2018-02-21 | $20.42 | $20.68 | $20.42 | $20.50 | $20.50 | 7,125 |
| 2018-02-20 | $20.55 | $20.55 | $20.39 | $20.43 | $20.43 | 3,839 |
| 2018-02-16 | $20.65 | $20.85 | $20.65 | $20.65 | $20.65 | 155,169 |
| 2018-02-15 | $20.72 | $20.72 | $20.59 | $20.70 | $20.70 | 2,286 |
| 2018-02-14 | $20.37 | $20.71 | $20.34 | $20.69 | $20.69 | 37,218 |
| 2018-02-13 | $20.10 | $20.28 | $20.09 | $20.28 | $20.28 | 13,290 |
| 2018-02-12 | $19.70 | $19.81 | $19.65 | $19.79 | $19.79 | 19,487 |
| 2018-02-09 | $19.62 | $19.62 | $19.47 | $19.50 | $19.50 | 2,199 |
| 2018-02-08 | $19.88 | $19.88 | $19.62 | $19.62 | $19.62 | 16,503 |
| 2018-02-07 | $20.08 | $20.08 | $19.73 | $19.78 | $19.78 | 5,199 |
| 2018-02-06 | $20.44 | $20.46 | $20.31 | $20.46 | $20.46 | 7,945 |
| 2018-02-05 | $20.55 | $20.83 | $20.36 | $20.46 | $20.46 | 9,957 |
| 2018-02-02 | $20.59 | $20.59 | $20.25 | $20.26 | $20.26 | 14,532 |
| 2018-02-01 | $20.44 | $20.54 | $20.44 | $20.52 | $20.52 | 3,468 |
| 2018-01-31 | $20.53 | $20.53 | $20.45 | $20.45 | $20.45 | 1,250 |
| 2018-01-30 | $20.37 | $20.37 | $20.32 | $20.35 | $20.35 | 1,314 |
| 2018-01-29 | $20.39 | $20.43 | $20.39 | $20.43 | $20.43 | 449 |
| 2018-01-26 | $20.32 | $20.49 | $20.32 | $20.46 | $20.46 | 3,961 |
| 2018-01-25 | $20.67 | $20.68 | $20.47 | $20.47 | $20.47 | 2,945 |
| 2018-01-24 | $20.46 | $20.60 | $20.46 | $20.60 | $20.60 | 2,747 |
| 2018-01-23 | $20.02 | $20.02 | $19.87 | $19.94 | $19.94 | 5,436 |
| 2018-01-22 | $20.43 | $20.45 | $20.40 | $20.45 | $20.45 | 1,766 |
| 2018-01-19 | $20.33 | $20.39 | $20.33 | $20.34 | $20.34 | 9,149 |
| 2018-01-18 | $20.46 | $20.46 | $20.42 | $20.42 | $20.42 | 983 |
| 2018-01-17 | $20.31 | $20.39 | $20.31 | $20.33 | $20.33 | 5,831 |
| 2018-01-16 | $20.43 | $20.51 | $20.38 | $20.51 | $20.51 | 1,917 |
| 2018-01-12 | $20.69 | $20.69 | $20.56 | $20.59 | $20.59 | 4,477 |
| 2018-01-11 | $20.70 | $20.70 | $20.50 | $20.61 | $20.61 | 2,485 |
| 2018-01-10 | $20.68 | $20.70 | $20.64 | $20.65 | $20.65 | 2,909 |
| 2018-01-09 | $20.67 | $20.67 | $20.53 | $20.53 | $20.53 | 1,530 |
| 2018-01-08 | $20.64 | $20.66 | $20.59 | $20.64 | $20.64 | 3,944 |
| 2018-01-05 | $20.61 | $20.67 | $20.60 | $20.62 | $20.62 | 2,269 |
| 2018-01-04 | $20.75 | $20.87 | $20.75 | $20.78 | $20.78 | 8,625 |
| 2018-01-03 | $20.81 | $20.83 | $20.65 | $20.81 | $20.81 | 6,617 |
| 2018-01-02 | $21.07 | $21.07 | $20.87 | $20.92 | $20.92 | 14,654 |
| 2017-12-29 | $21.11 | $21.11 | $20.98 | $21.06 | $21.06 | 4,689 |
| 2017-12-28 | $21.09 | $21.26 | $21.09 | $21.16 | $21.16 | 174,790 |
| 2017-12-27 | $21.03 | $21.03 | $20.91 | $20.94 | $20.94 | 6,736 |
| 2017-12-26 | $20.91 | $20.91 | $20.84 | $20.89 | $20.89 | 2,386 |
| 2017-12-22 | $20.63 | $20.70 | $20.63 | $20.70 | $20.70 | 1,004 |
| 2017-12-21 | $20.50 | $20.55 | $20.45 | $20.55 | $20.55 | 4,319 |
| 2017-12-20 | $20.42 | $20.53 | $20.36 | $20.41 | $20.41 | 2,264 |
| 2017-12-19 | $20.09 | $20.17 | $20.06 | $20.06 | $20.06 | 2,164 |
| 2017-12-18 | $20.02 | $20.07 | $19.89 | $20.07 | $20.07 | 3,838 |
| 2017-12-15 | $19.82 | $20.06 | $19.73 | $20.00 | $20.00 | 11,365 |
| 2017-12-14 | $19.49 | $19.56 | $19.49 | $19.56 | $19.56 | 1,621 |
| 2017-12-13 | $19.46 | $19.58 | $19.46 | $19.58 | $19.58 | 4,525 |
| 2017-12-12 | $19.24 | $19.35 | $19.24 | $19.31 | $19.31 | 4,451 |
| 2017-12-11 | $19.23 | $19.24 | $19.19 | $19.22 | $19.22 | 1,093 |
| 2017-12-08 | $19.01 | $19.06 | $18.97 | $19.05 | $19.05 | 3,462 |
| 2017-12-07 | $20.42 | $20.42 | $18.92 | $18.92 | $18.92 | 2,805 |
| 2017-12-06 | $18.99 | $19.08 | $18.88 | $18.98 | $18.98 | 3,346 |
| 2017-12-05 | $19.62 | $20.43 | $18.81 | $18.88 | $18.88 | 18,195 |
| 2017-12-04 | $19.73 | $19.73 | $19.65 | $19.65 | $19.65 | 1,613 |
| 2017-12-01 | $19.63 | $19.87 | $19.62 | $19.75 | $19.75 | 22,938 |
| 2017-11-30 | $19.72 | $19.72 | $19.61 | $19.66 | $19.66 | 8,576 |
| 2017-11-29 | $19.66 | $19.72 | $19.58 | $19.61 | $19.61 | 9,457 |
| 2017-11-28 | $19.89 | $19.89 | $19.72 | $19.82 | $19.82 | 11,261 |
| 2017-11-27 | $20.27 | $20.27 | $20.10 | $20.13 | $20.13 | 1,424 |
| 2017-11-24 | $20.56 | $20.56 | $20.34 | $20.42 | $20.42 | 30,135 |
| 2017-11-22 | $20.17 | $20.27 | $20.17 | $20.20 | $20.20 | 3,110 |
| 2017-11-21 | $20.13 | $20.16 | $20.13 | $20.15 | $20.15 | 1,938 |
| 2017-11-20 | $19.66 | $19.89 | $19.66 | $19.89 | $19.89 | 1,415 |
| 2017-11-17 | $19.71 | $19.79 | $19.66 | $19.78 | $19.78 | 4,257 |
| 2017-11-16 | $19.66 | $19.71 | $19.57 | $19.66 | $19.66 | 6,829 |
| 2017-11-15 | $20.00 | $20.00 | $19.65 | $19.65 | $19.65 | 2,217 |
| 2017-11-14 | $20.00 | $20.00 | $19.62 | $19.64 | $19.64 | 19,400 |
| 2017-11-13 | $20.08 | $20.40 | $20.02 | $20.09 | $20.09 | 28,394 |
| 2017-11-10 | $19.90 | $19.90 | $19.75 | $19.75 | $19.75 | 2,553 |
| 2017-11-09 | $19.78 | $19.90 | $19.78 | $19.89 | $19.89 | 4,399 |
| 2017-11-08 | $19.97 | $19.97 | $19.91 | $19.92 | $19.92 | 5,991 |
| 2017-11-07 | $20.02 | $20.02 | $19.82 | $19.82 | $19.82 | 1,310 |
| 2017-11-06 | $20.32 | $20.34 | $20.25 | $20.34 | $20.34 | 2,303 |
| 2017-11-03 | $20.04 | $20.06 | $19.98 | $20.06 | $20.06 | 14,454 |
| 2017-11-02 | $20.11 | $20.14 | $20.11 | $20.14 | $20.14 | 1,524 |
| 2017-11-01 | $20.14 | $20.24 | $20.08 | $20.08 | $20.08 | 5,891 |
| 2017-10-31 | $19.86 | $19.90 | $19.86 | $19.90 | $19.90 | 422 |
| 2017-10-30 | $19.96 | $20.01 | $19.87 | $20.01 | $20.01 | 3,405 |
| 2017-10-27 | $19.81 | $19.98 | $19.80 | $19.98 | $19.98 | 2,612 |
| 2017-10-26 | $20.34 | $20.43 | $20.32 | $20.43 | $20.43 | 978 |
| 2017-10-25 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 334 |
| 2017-10-24 | $20.43 | $20.57 | $20.43 | $20.57 | $20.57 | 699 |
| 2017-10-23 | $20.31 | $20.48 | $20.31 | $20.40 | $20.40 | 1,679 |
| 2017-10-20 | $20.49 | $20.49 | $20.24 | $20.25 | $20.25 | 1,194 |
| 2017-10-19 | $20.25 | $20.37 | $20.25 | $20.37 | $20.37 | 641 |
| 2017-10-18 | $20.43 | $20.43 | $20.32 | $20.39 | $20.39 | 2,021 |
| 2017-10-17 | $20.62 | $20.62 | $20.49 | $20.54 | $20.54 | 2,931 |
| 2017-10-16 | $20.68 | $20.81 | $20.67 | $20.75 | $20.75 | 3,215 |
| 2017-10-13 | $20.11 | $20.13 | $20.04 | $20.04 | $20.04 | 1,689 |
| 2017-10-12 | $20.00 | $20.13 | $20.00 | $20.05 | $20.05 | 4,942 |
| 2017-10-11 | $19.75 | $19.87 | $19.75 | $19.87 | $19.87 | 3,155 |
| 2017-10-10 | $19.45 | $19.68 | $19.45 | $19.68 | $19.68 | 1,366 |
| 2017-10-09 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 359 |
| 2017-10-06 | $19.40 | $19.49 | $19.40 | $19.49 | $19.49 | 591 |
| 2017-10-05 | $19.34 | $19.57 | $19.34 | $19.50 | $19.50 | 7,269 |
| 2017-10-04 | $19.05 | $19.07 | $18.94 | $18.97 | $18.97 | 6,528 |
| 2017-10-03 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 83 |
| 2017-10-02 | $18.94 | $18.95 | $18.93 | $18.93 | $18.93 | 10,388 |
| 2017-09-29 | $19.07 | $19.07 | $18.87 | $18.95 | $18.95 | 2,633 |
| 2017-09-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 82 |
| 2017-09-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 180 |
| 2017-09-26 | $18.75 | $18.77 | $18.66 | $18.74 | $18.74 | 7,583 |
| 2017-09-25 | $18.79 | $18.83 | $18.76 | $18.83 | $18.83 | 2,833 |
| 2017-09-22 | $18.83 | $18.88 | $18.83 | $18.88 | $18.88 | 417 |
| 2017-09-21 | $18.76 | $18.91 | $18.76 | $18.82 | $18.82 | 3,379 |
| 2017-09-20 | $18.97 | $19.14 | $18.95 | $18.98 | $18.98 | 3,735 |
| 2017-09-19 | $19.01 | $19.05 | $19.00 | $19.05 | $19.05 | 3,452 |
| 2017-09-18 | $19.04 | $19.11 | $19.04 | $19.04 | $19.04 | 1,526 |
| 2017-09-15 | $18.90 | $18.96 | $18.85 | $18.95 | $18.95 | 2,654 |
| 2017-09-14 | $18.96 | $19.02 | $18.93 | $18.95 | $18.95 | 2,865 |
| 2017-09-13 | $19.18 | $19.18 | $19.07 | $19.08 | $19.08 | 5,338 |
| 2017-09-12 | $19.80 | $19.80 | $19.42 | $19.46 | $19.46 | 2,262 |
| 2017-09-11 | $19.62 | $19.73 | $19.62 | $19.73 | $19.73 | 2,418 |
| 2017-09-08 | $19.80 | $19.80 | $19.47 | $19.50 | $19.50 | 12,209 |
| 2017-09-07 | $20.17 | $20.17 | $20.06 | $20.13 | $20.13 | 4,312 |
| 2017-09-06 | $20.16 | $20.21 | $20.13 | $20.20 | $20.20 | 6,874 |
| 2017-09-05 | $20.28 | $20.28 | $20.03 | $20.04 | $20.04 | 21,781 |
| 2017-09-01 | $19.87 | $19.96 | $19.87 | $19.95 | $19.95 | 7,628 |
| 2017-08-31 | $19.87 | $19.87 | $19.80 | $19.80 | $19.80 | 4,256 |
| 2017-08-30 | $19.86 | $19.86 | $19.78 | $19.81 | $19.81 | 9,390 |
| 2017-08-29 | $20.00 | $20.00 | $19.92 | $19.96 | $19.96 | 3,351 |
| 2017-08-28 | $19.86 | $19.88 | $19.62 | $19.85 | $19.85 | 11,992 |
| 2017-08-25 | $19.65 | $19.66 | $19.62 | $19.63 | $19.63 | 3,201 |
| 2017-08-24 | $19.33 | $19.63 | $19.33 | $19.63 | $19.63 | 1,782 |
| 2017-08-23 | $19.36 | $19.36 | $19.22 | $19.28 | $19.28 | 9,480 |
| 2017-08-22 | $19.39 | $19.39 | $19.23 | $19.30 | $19.30 | 5,281 |
| 2017-08-21 | $19.19 | $19.25 | $19.16 | $19.24 | $19.24 | 3,592 |
| 2017-08-18 | $18.87 | $18.96 | $18.84 | $18.92 | $18.92 | 2,325 |
| 2017-08-17 | $19.07 | $19.07 | $18.71 | $18.71 | $18.71 | 4,517 |
| 2017-08-16 | $18.86 | $19.23 | $18.86 | $19.19 | $19.19 | 4,415 |
| 2017-08-15 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 379 |
| 2017-08-14 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 294 |
| 2017-08-11 | $18.81 | $18.81 | $18.78 | $18.79 | $18.79 | 20,859 |
| 2017-08-10 | $18.72 | $18.85 | $18.68 | $18.73 | $18.73 | 2,390 |
| 2017-08-09 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 893 |
| 2017-08-08 | $18.98 | $18.98 | $18.76 | $18.93 | $18.93 | 743 |
| 2017-08-07 | $18.76 | $18.83 | $18.68 | $18.74 | $18.74 | 3,543 |
| 2017-08-04 | $18.60 | $18.62 | $18.60 | $18.62 | $18.62 | 559 |
| 2017-08-03 | $18.60 | $18.60 | $18.52 | $18.58 | $18.58 | 421 |
| 2017-08-02 | $18.69 | $18.69 | $18.61 | $18.61 | $18.61 | 467 |
| 2017-08-01 | $18.65 | $18.65 | $18.50 | $18.57 | $18.57 | 8,906 |
| 2017-07-31 | $18.60 | $18.64 | $18.57 | $18.64 | $18.64 | 6,357 |
| 2017-07-28 | $18.51 | $18.59 | $18.51 | $18.59 | $18.59 | 1,220 |
| 2017-07-27 | $18.67 | $18.70 | $18.54 | $18.54 | $18.54 | 1,373 |
| 2017-07-26 | $18.55 | $18.57 | $18.45 | $18.57 | $18.57 | 2,826 |
| 2017-07-25 | $17.88 | $18.28 | $17.88 | $18.27 | $18.27 | 154,428 |
| 2017-07-24 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 88 |
| 2017-07-21 | $17.65 | $17.67 | $17.52 | $17.52 | $17.52 | 1,098 |
| 2017-07-20 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 229 |
| 2017-07-19 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 15 |
| 2017-07-18 | $17.65 | $17.65 | $17.62 | $17.65 | $17.65 | 406 |
| 2017-07-17 | $17.48 | $17.61 | $17.48 | $17.61 | $17.61 | 911 |
| 2017-07-14 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 49 |
| 2017-07-13 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 93 |
| 2017-07-12 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 26 |
| 2017-07-11 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 27 |
| 2017-07-10 | $17.48 | $17.48 | $17.02 | $17.05 | $17.05 | 2,877 |
| 2017-07-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 30 |
| 2017-07-06 | $17.10 | $17.20 | $17.10 | $17.20 | $17.20 | 2,182 |
| 2017-07-05 | $17.09 | $17.13 | $17.09 | $17.13 | $17.13 | 626 |
| 2017-07-03 | $17.41 | $17.41 | $17.27 | $17.27 | $17.27 | 5,081 |
| 2017-06-30 | $17.38 | $17.46 | $17.38 | $17.46 | $17.46 | 150,851 |
| 2017-06-29 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 120 |
| 2017-06-28 | $17.26 | $17.28 | $17.24 | $17.24 | $17.24 | 440 |
| 2017-06-27 | $17.05 | $17.28 | $17.03 | $17.07 | $17.07 | 3,825 |
| 2017-06-26 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 470 |
| 2017-06-23 | $16.09 | $17.03 | $16.00 | $16.99 | $16.99 | 993 |
| 2017-06-22 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 2 |
| 2017-06-21 | $16.74 | $16.83 | $16.74 | $16.83 | $16.83 | 1,059 |
| 2017-06-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 7 |
| 2017-06-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 401 |
| 2017-06-16 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 50 |
| 2017-06-15 | $16.72 | $16.72 | $16.64 | $16.64 | $16.64 | 276 |
| 2017-06-14 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 11 |
| 2017-06-13 | $16.72 | $16.83 | $16.72 | $16.83 | $16.83 | 1,285 |
| 2017-06-12 | $16.78 | $17.01 | $16.78 | $16.90 | $16.90 | 17,444 |
| 2017-06-09 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 306 |
| 2017-06-08 | $16.72 | $16.85 | $16.72 | $16.85 | $16.85 | 542 |
| 2017-06-07 | $16.45 | $16.67 | $16.45 | $16.67 | $16.67 | 918 |
| 2017-06-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 476 |
| 2017-06-05 | $16.64 | $16.64 | $16.58 | $16.60 | $16.60 | 970 |
| 2017-06-02 | $16.71 | $16.71 | $16.70 | $16.70 | $16.70 | 336 |
| 2017-06-01 | $16.78 | $16.90 | $16.77 | $16.85 | $16.85 | 4,778 |
| 2017-05-31 | $16.68 | $16.76 | $16.68 | $16.76 | $16.76 | 1,017 |
| 2017-05-30 | $16.25 | $16.70 | $16.25 | $16.61 | $16.61 | 112,077 |
| 2017-05-26 | $16.80 | $16.80 | $16.66 | $16.66 | $16.66 | 427 |
| 2017-05-25 | $16.84 | $16.87 | $16.84 | $16.87 | $16.87 | 948 |
| 2017-05-24 | $16.75 | $16.82 | $16.73 | $16.81 | $16.81 | 2,225 |
| 2017-05-23 | $16.75 | $16.79 | $16.75 | $16.79 | $16.79 | 710 |
| 2017-05-22 | $16.77 | $16.85 | $16.77 | $16.85 | $16.85 | 411 |
| 2017-05-19 | $16.68 | $16.83 | $16.68 | $16.83 | $16.83 | 599 |
| 2017-05-18 | $16.36 | $16.44 | $16.34 | $16.43 | $16.43 | 3,901 |
| 2017-05-17 | $16.54 | $16.56 | $16.45 | $16.53 | $16.53 | 3,518 |
| 2017-05-16 | $16.56 | $16.64 | $16.50 | $16.64 | $16.64 | 737 |
| 2017-05-15 | $16.56 | $16.62 | $16.45 | $16.45 | $16.45 | 8,475 |
| 2017-05-12 | $16.29 | $16.42 | $16.29 | $16.42 | $16.42 | 5,288 |
| 2017-05-11 | $16.47 | $16.47 | $16.20 | $16.36 | $16.36 | 2,119 |
| 2017-05-10 | $16.19 | $16.27 | $16.17 | $16.27 | $16.27 | 3,605 |
| 2017-05-09 | $16.24 | $16.27 | $16.13 | $16.13 | $16.13 | 801 |
| 2017-05-08 | $16.22 | $16.24 | $16.08 | $16.10 | $16.10 | 4,944 |
| 2017-05-05 | $16.40 | $16.44 | $16.40 | $16.44 | $16.44 | 890 |
| 2017-05-04 | $16.13 | $16.30 | $16.13 | $16.30 | $16.30 | 2,399 |
| 2017-05-03 | $16.58 | $16.61 | $16.40 | $16.40 | $16.40 | 5,099 |
| 2017-05-02 | $17.10 | $17.11 | $17.10 | $17.10 | $17.10 | 388 |
| 2017-05-01 | $16.92 | $17.30 | $16.90 | $17.27 | $17.27 | 12,605 |
| 2017-04-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 420 |
| 2017-04-27 | $16.79 | $16.89 | $16.79 | $16.81 | $16.81 | 4,886 |
| 2017-04-26 | $16.94 | $16.94 | $16.81 | $16.94 | $16.94 | 965 |
| 2017-04-25 | $16.83 | $16.96 | $16.82 | $16.96 | $16.96 | 1,777 |
| 2017-04-24 | $16.50 | $16.70 | $16.50 | $16.69 | $16.69 | 4,225 |
| 2017-04-21 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 56 |
| 2017-04-20 | $16.66 | $16.66 | $16.64 | $16.64 | $16.64 | 824 |
| 2017-04-19 | $16.71 | $16.71 | $16.37 | $16.55 | $16.55 | 3,051 |
| 2017-04-18 | $16.66 | $16.66 | $16.43 | $16.57 | $16.57 | 7,640 |
| 2017-04-17 | $16.98 | $17.06 | $16.90 | $16.94 | $16.94 | 3,020 |
| 2017-04-13 | $16.73 | $16.87 | $16.73 | $16.75 | $16.75 | 8,715 |
| 2017-04-12 | $16.89 | $16.89 | $16.59 | $16.64 | $16.64 | 5,187 |
| 2017-04-11 | $17.15 | $17.15 | $16.91 | $17.06 | $17.06 | 7,229 |
| 2017-04-10 | $16.98 | $17.07 | $16.98 | $17.04 | $17.04 | 15,386 |
| 2017-04-07 | $17.12 | $17.27 | $17.12 | $17.26 | $17.26 | 3,237 |
| 2017-04-06 | $17.47 | $17.47 | $17.31 | $17.36 | $17.36 | 3,577 |
| 2017-04-05 | $17.50 | $17.57 | $17.42 | $17.51 | $17.51 | 3,074 |
| 2017-04-04 | $17.01 | $17.11 | $17.01 | $17.11 | $17.11 | 895 |
| 2017-04-03 | $17.30 | $17.30 | $16.99 | $17.00 | $17.00 | 8,354 |
| 2017-03-31 | $17.09 | $17.32 | $17.09 | $17.31 | $17.31 | 2,775 |
| 2017-03-30 | $17.55 | $17.70 | $17.43 | $17.43 | $17.43 | 3,927 |
| 2017-03-29 | $17.45 | $17.46 | $17.40 | $17.40 | $17.40 | 2,420 |
| 2017-03-28 | $17.15 | $17.42 | $17.12 | $17.42 | $17.42 | 935 |
| 2017-03-27 | $16.86 | $17.17 | $16.78 | $17.13 | $17.13 | 10,984 |
| 2017-03-24 | $17.19 | $17.22 | $17.15 | $17.20 | $17.20 | 4,122 |
| 2017-03-23 | $17.15 | $17.28 | $17.13 | $17.28 | $17.28 | 5,397 |
| 2017-03-22 | $16.99 | $17.24 | $16.99 | $17.24 | $17.24 | 1,597 |
| 2017-03-21 | $17.21 | $17.22 | $17.01 | $17.06 | $17.06 | 4,166 |
| 2017-03-20 | $17.57 | $17.57 | $17.30 | $17.31 | $17.31 | 3,111 |
| 2017-03-17 | $17.50 | $17.59 | $17.50 | $17.59 | $17.59 | 4,464 |
| 2017-03-16 | $16.91 | $17.52 | $16.91 | $17.39 | $17.39 | 2,328 |
| 2017-03-15 | $17.36 | $17.42 | $17.32 | $17.42 | $17.42 | 5,058 |
| 2017-03-14 | $17.20 | $17.21 | $17.20 | $17.21 | $17.21 | 1,265 |
| 2017-03-13 | $17.04 | $17.17 | $17.04 | $17.15 | $17.15 | 10,882 |
| 2017-03-10 | $16.91 | $16.98 | $16.86 | $16.95 | $16.95 | 3,253 |
| 2017-03-09 | $16.85 | $16.93 | $16.79 | $16.91 | $16.91 | 14,012 |
| 2017-03-08 | $17.11 | $17.11 | $16.94 | $16.94 | $16.94 | 4,206 |
| 2017-03-07 | $17.35 | $17.35 | $16.87 | $17.07 | $17.07 | 7,612 |
| 2017-03-06 | $17.50 | $17.50 | $16.92 | $17.35 | $17.35 | 7,555 |
| 2017-03-03 | $16.12 | $17.71 | $15.95 | $17.67 | $17.67 | 311,050 |
| 2017-03-02 | $17.58 | $17.58 | $17.53 | $17.53 | $17.53 | 2,237 |
| 2017-03-01 | $17.94 | $17.94 | $17.75 | $17.75 | $17.75 | 13,648 |
| 2017-02-28 | $17.58 | $17.70 | $17.57 | $17.59 | $17.59 | 4,877 |
| 2017-02-27 | $17.48 | $17.54 | $17.48 | $17.54 | $17.54 | 607 |
| 2017-02-24 | $17.28 | $17.55 | $17.28 | $17.51 | $17.51 | 1,832 |
| 2017-02-23 | $17.75 | $17.75 | $17.27 | $17.31 | $17.31 | 8,642 |
| 2017-02-22 | $17.94 | $17.94 | $17.84 | $17.89 | $17.89 | 4,779 |
| 2017-02-21 | $17.98 | $18.10 | $17.80 | $17.97 | $17.97 | 11,537 |
| 2017-02-17 | $17.69 | $17.80 | $17.62 | $17.71 | $17.71 | 9,217 |
| 2017-02-16 | $18.03 | $18.03 | $17.81 | $17.83 | $17.83 | 16,799 |
| 2017-02-15 | $17.90 | $18.09 | $17.90 | $18.09 | $18.09 | 1,664 |
| 2017-02-14 | $18.53 | $18.53 | $17.87 | $17.87 | $17.87 | 12,636 |
| 2017-02-13 | $18.48 | $18.70 | $18.17 | $18.26 | $18.26 | 31,051 |
| 2017-02-10 | $17.80 | $18.16 | $17.80 | $18.10 | $18.10 | 28,642 |
| 2017-02-09 | $17.54 | $17.54 | $17.20 | $17.26 | $17.26 | 7,117 |
| 2017-02-08 | $17.51 | $17.57 | $17.45 | $17.51 | $17.51 | 2,367 |
| 2017-02-07 | $17.16 | $17.22 | $17.11 | $17.21 | $17.21 | 1,819 |
| 2017-02-06 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 540 |
| 2017-02-03 | $17.27 | $17.27 | $17.01 | $17.14 | $17.14 | 8,646 |
| 2017-02-02 | $17.49 | $17.58 | $17.33 | $17.46 | $17.46 | 6,926 |
| 2017-02-01 | $17.82 | $17.82 | $17.63 | $17.68 | $17.68 | 20,685 |
| 2017-01-31 | $17.63 | $17.83 | $17.63 | $17.78 | $17.78 | 4,226 |
| 2017-01-30 | $17.50 | $17.51 | $17.24 | $17.42 | $17.42 | 3,265 |
| 2017-01-27 | $17.58 | $17.62 | $17.45 | $17.62 | $17.62 | 703 |
| 2017-01-26 | $17.72 | $17.72 | $17.34 | $17.47 | $17.47 | 3,080 |
| 2017-01-25 | $17.64 | $17.74 | $17.58 | $17.73 | $17.73 | 7,964 |
| 2017-01-24 | $17.61 | $17.74 | $17.54 | $17.73 | $17.73 | 9,067 |
| 2017-01-23 | $17.15 | $17.33 | $17.13 | $17.33 | $17.33 | 6,887 |
| 2017-01-20 | $17.22 | $17.22 | $17.07 | $17.14 | $17.14 | 3,477 |
| 2017-01-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 128 |
| 2017-01-18 | $17.13 | $17.15 | $17.03 | $17.12 | $17.12 | 9,735 |
| 2017-01-17 | $17.96 | $17.96 | $17.04 | $17.13 | $17.13 | 19,794 |
| 2017-01-13 | $17.34 | $17.59 | $17.34 | $17.59 | $17.59 | 22,701 |
| 2017-01-12 | $17.31 | $17.45 | $17.30 | $17.33 | $17.33 | 3,659 |
| 2017-01-11 | $17.02 | $17.02 | $16.89 | $16.89 | $16.89 | 6,618 |
| 2017-01-10 | $17.01 | $17.11 | $16.97 | $17.04 | $17.04 | 3,616 |
| 2017-01-09 | $16.57 | $16.59 | $16.55 | $16.59 | $16.59 | 109,740 |
| 2017-01-06 | $16.39 | $16.63 | $16.39 | $16.47 | $16.47 | 515 |
| 2017-01-05 | $16.54 | $16.54 | $16.48 | $16.48 | $16.48 | 2,343 |
| 2017-01-04 | $18.00 | $18.00 | $16.60 | $16.64 | $16.64 | 2,886 |
| 2017-01-03 | $16.84 | $17.63 | $16.00 | $16.24 | $16.24 | 11,490 |
| 2016-12-30 | $16.30 | $16.40 | $16.30 | $16.35 | $16.35 | 2,360 |
| 2016-12-29 | $16.37 | $16.37 | $16.22 | $16.26 | $16.26 | 1,303 |
| 2016-12-28 | $16.22 | $16.29 | $16.22 | $16.29 | $16.29 | 721 |
| 2016-12-27 | $16.27 | $17.95 | $16.18 | $16.36 | $16.36 | 1,348 |
| 2016-12-23 | $16.25 | $16.27 | $16.13 | $16.27 | $16.27 | 2,106 |
| 2016-12-22 | $16.15 | $16.39 | $16.15 | $16.39 | $16.39 | 385 |
| 2016-12-21 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 580 |
| 2016-12-20 | $16.18 | $16.30 | $16.18 | $16.30 | $16.30 | 750 |
| 2016-12-19 | $16.33 | $16.33 | $16.16 | $16.21 | $16.21 | 5,753 |
| 2016-12-16 | $16.75 | $16.84 | $16.59 | $16.59 | $16.59 | 2,696 |
| 2016-12-15 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 285 |
| 2016-12-14 | $16.72 | $16.99 | $16.72 | $16.99 | $16.99 | 4,873 |
| 2016-12-13 | $17.00 | $17.01 | $16.75 | $17.01 | $17.01 | 3,983 |
| 2016-12-12 | $17.05 | $17.14 | $17.05 | $17.05 | $17.05 | 1,511 |
| 2016-12-09 | $17.21 | $17.41 | $17.21 | $17.30 | $17.30 | 1,416 |
| 2016-12-08 | $17.23 | $17.23 | $17.08 | $17.08 | $17.08 | 1,554 |
| 2016-12-07 | $17.31 | $17.35 | $17.21 | $17.30 | $17.30 | 4,718 |
| 2016-12-06 | $17.33 | $17.55 | $17.33 | $17.53 | $17.53 | 2,345 |
| 2016-12-05 | $17.60 | $17.68 | $17.52 | $17.52 | $17.52 | 3,778 |
| 2016-12-02 | $17.13 | $17.32 | $17.13 | $17.17 | $17.17 | 1,478 |
| 2016-12-01 | $17.73 | $17.73 | $17.20 | $17.30 | $17.30 | 31,456 |
| 2016-11-30 | $17.26 | $17.35 | $16.89 | $16.89 | $16.89 | 4,887 |
| 2016-11-29 | $17.21 | $17.21 | $16.98 | $17.11 | $17.11 | 86,497 |
| 2016-11-28 | $19.00 | $19.00 | $17.41 | $17.41 | $17.41 | 12,331 |
| 2016-11-25 | $17.30 | $17.61 | $17.25 | $17.61 | $17.61 | 8,625 |
| 2016-11-23 | $16.73 | $17.23 | $16.71 | $17.20 | $17.20 | 28,766 |
| 2016-11-22 | $16.41 | $16.78 | $16.41 | $16.76 | $16.76 | 6,027 |
| 2016-11-21 | $16.50 | $16.68 | $16.50 | $16.58 | $16.58 | 3,374 |
| 2016-11-18 | $16.07 | $16.33 | $16.07 | $16.33 | $16.33 | 20,313 |
| 2016-11-17 | $16.35 | $16.49 | $16.23 | $16.37 | $16.37 | 19,800 |
| 2016-11-16 | $16.34 | $16.34 | $16.04 | $16.16 | $16.16 | 22,032 |
| 2016-11-15 | $16.08 | $16.43 | $16.08 | $16.39 | $16.39 | 23,273 |
| 2016-11-14 | $16.88 | $16.88 | $16.00 | $16.45 | $16.45 | 47,178 |
| 2016-11-11 | $17.39 | $17.55 | $16.39 | $16.55 | $16.55 | 24,662 |
| 2016-11-10 | $16.71 | $16.81 | $16.57 | $16.70 | $16.70 | 39,838 |
| 2016-11-09 | $16.17 | $16.17 | $15.98 | $16.10 | $16.10 | 3,804 |
| 2016-11-08 | $15.30 | $15.67 | $15.30 | $15.63 | $15.63 | 11,050 |
| 2016-11-07 | $14.97 | $15.20 | $14.97 | $15.16 | $15.16 | 9,093 |
| 2016-11-04 | $14.90 | $14.90 | $14.83 | $14.85 | $14.85 | 951 |
| 2016-11-03 | $14.70 | $14.78 | $14.67 | $14.67 | $14.67 | 4,290 |
| 2016-11-02 | $14.49 | $14.58 | $14.49 | $14.54 | $14.54 | 692 |
| 2016-11-01 | $14.56 | $14.63 | $14.52 | $14.59 | $14.59 | 3,954 |
| 2016-10-31 | $14.41 | $14.48 | $14.41 | $14.45 | $14.45 | 1,558 |
| 2016-10-28 | $14.36 | $14.38 | $14.36 | $14.38 | $14.38 | 2,868 |
| 2016-10-27 | $14.20 | $14.20 | $14.19 | $14.20 | $14.20 | 801 |
| 2016-10-26 | $14.07 | $14.11 | $14.07 | $14.08 | $14.08 | 1,400 |
| 2016-10-25 | $14.06 | $14.08 | $14.03 | $14.07 | $14.07 | 7,200 |
| 2016-10-24 | $13.83 | $13.83 | $13.70 | $13.70 | $13.70 | 8,578 |
| 2016-10-21 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2016-10-20 | $13.75 | $13.81 | $13.75 | $13.79 | $13.79 | 2,360 |
| 2016-10-19 | $13.76 | $13.78 | $13.76 | $13.78 | $13.78 | 1,300 |
| 2016-10-18 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2016-10-17 | $13.82 | $13.84 | $13.82 | $13.84 | $13.84 | 1,516 |
| 2016-10-14 | $13.84 | $13.91 | $13.84 | $13.86 | $13.86 | 1,304 |
| 2016-10-13 | $14.04 | $14.04 | $13.98 | $13.99 | $13.99 | 8,052 |
| 2016-10-12 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 21 |
| 2016-10-11 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 20 |
| 2016-10-10 | $14.28 | $14.38 | $14.28 | $14.38 | $14.38 | 758 |
| 2016-10-07 | $14.20 | $14.28 | $14.20 | $14.28 | $14.28 | 1,176 |
| 2016-10-06 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 699 |
| 2016-10-05 | $14.22 | $14.23 | $14.22 | $14.23 | $14.23 | 2,500 |
| 2016-10-04 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 400 |
| 2016-10-03 | $14.85 | $14.85 | $14.39 | $14.39 | $14.39 | 2,657 |
| 2016-09-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 994 |
| 2016-09-29 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 200 |
| 2016-09-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 355 |
| 2016-09-27 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 16 |
| 2016-09-26 | $14.49 | $14.49 | $14.37 | $14.37 | $14.37 | 775 |
| 2016-09-23 | $13.94 | $14.50 | $13.90 | $14.49 | $14.49 | 4,904 |
| 2016-09-22 | $14.30 | $14.44 | $14.30 | $14.39 | $14.39 | 6,075 |
| 2016-09-21 | $14.16 | $14.16 | $14.15 | $14.15 | $14.15 | 850 |
| 2016-09-20 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 14 |
| 2016-09-19 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 252 |
| 2016-09-16 | $14.17 | $14.20 | $14.15 | $14.20 | $14.20 | 1,640 |
| 2016-09-15 | $13.82 | $14.26 | $13.82 | $14.14 | $14.14 | 2,937 |
| 2016-09-14 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 68 |
| 2016-09-13 | $13.69 | $13.83 | $13.69 | $13.78 | $13.78 | 2,937 |
| 2016-09-12 | $13.62 | $13.81 | $13.62 | $13.81 | $13.81 | 1,767 |
| 2016-09-09 | $13.79 | $13.79 | $13.63 | $13.63 | $13.63 | 2,605 |
| 2016-09-08 | $13.78 | $13.79 | $13.78 | $13.79 | $13.79 | 1,077 |
| 2016-09-07 | $13.85 | $13.85 | $13.75 | $13.85 | $13.85 | 9,218 |
| 2016-09-06 | $13.62 | $13.91 | $13.62 | $13.91 | $13.91 | 789 |
| 2016-09-02 | $13.70 | $13.74 | $13.56 | $13.70 | $13.70 | 5,277 |
| 2016-09-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 60 |
| 2016-08-31 | $13.74 | $13.74 | $13.70 | $13.70 | $13.70 | 7,017 |
| 2016-08-30 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 499 |
| 2016-08-29 | $13.70 | $13.71 | $13.63 | $13.64 | $13.64 | 1,667 |
| 2016-08-26 | $13.64 | $13.81 | $13.64 | $13.65 | $13.65 | 1,717 |
| 2016-08-25 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 72 |
| 2016-08-24 | $13.74 | $13.76 | $13.74 | $13.76 | $13.76 | 2,619 |
| 2016-08-23 | $13.92 | $13.93 | $13.88 | $13.88 | $13.88 | 7,410 |
| 2016-08-22 | $13.01 | $14.10 | $13.00 | $14.09 | $14.09 | 3,190 |
| 2016-08-19 | $14.34 | $14.40 | $14.21 | $14.40 | $14.40 | 953 |
| 2016-08-18 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 24 |
| 2016-08-17 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 16 |
| 2016-08-16 | $14.16 | $14.32 | $14.12 | $14.32 | $14.32 | 8,526 |
| 2016-08-15 | $14.05 | $14.19 | $13.93 | $14.19 | $14.19 | 17,806 |
| 2016-08-12 | $14.20 | $14.20 | $14.04 | $14.04 | $14.04 | 18,780 |
| 2016-08-11 | $14.42 | $14.42 | $14.41 | $14.41 | $14.41 | 2,885 |
| 2016-08-10 | $14.75 | $14.75 | $14.40 | $14.40 | $14.40 | 1,852 |
| 2016-08-09 | $14.31 | $14.31 | $14.21 | $14.21 | $14.21 | 461 |
| 2016-08-08 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 38 |
| 2016-08-05 | $14.23 | $14.30 | $14.22 | $14.22 | $14.22 | 1,523 |
| 2016-08-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2016-08-03 | $14.38 | $14.58 | $14.38 | $14.55 | $14.55 | 15,825 |
| 2016-08-02 | $14.68 | $14.76 | $14.48 | $14.49 | $14.49 | 4,407 |
| 2016-08-01 | $14.89 | $14.89 | $14.42 | $14.58 | $14.58 | 20,572 |
| 2016-07-29 | $14.64 | $14.75 | $14.60 | $14.61 | $14.61 | 10,324 |
| 2016-07-28 | $14.67 | $14.67 | $14.59 | $14.59 | $14.59 | 1,450 |
| 2016-07-27 | $14.55 | $14.67 | $13.75 | $14.50 | $14.50 | 4,835 |
| 2016-07-26 | $14.58 | $14.70 | $14.58 | $14.70 | $14.70 | 799 |
| 2016-07-25 | $14.63 | $14.72 | $14.62 | $14.71 | $14.71 | 5,831 |
| 2016-07-22 | $14.99 | $14.99 | $14.62 | $14.62 | $14.62 | 5,394 |
| 2016-07-21 | $14.87 | $14.99 | $14.82 | $14.87 | $14.87 | 749 |
| 2016-07-20 | $14.84 | $14.86 | $14.84 | $14.86 | $14.86 | 2,292 |
| 2016-07-19 | $14.93 | $14.93 | $14.82 | $14.92 | $14.92 | 7,281 |
| 2016-07-18 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 2,000 |
| 2016-07-15 | $14.88 | $15.03 | $14.83 | $15.03 | $15.03 | 462 |
| 2016-07-14 | $14.75 | $14.79 | $14.70 | $14.71 | $14.71 | 2,582 |
| 2016-07-13 | $14.84 | $14.84 | $14.70 | $14.80 | $14.80 | 7,034 |
| 2016-07-12 | $14.48 | $14.62 | $14.32 | $14.62 | $14.62 | 6,678 |
| 2016-07-11 | $14.10 | $14.23 | $14.10 | $14.20 | $14.20 | 4,417 |
| 2016-07-08 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 2 |
| 2016-07-07 | $14.00 | $14.00 | $13.91 | $13.94 | $13.94 | 3,240 |
| 2016-07-06 | $14.16 | $14.23 | $14.09 | $14.19 | $14.19 | 1,900 |
| 2016-07-05 | $14.59 | $14.59 | $14.36 | $14.37 | $14.37 | 5,691 |
| 2016-07-01 | $14.50 | $14.74 | $14.50 | $14.74 | $14.74 | 1,972 |
| 2016-06-30 | $14.38 | $14.50 | $14.32 | $14.50 | $14.50 | 3,228 |
| 2016-06-29 | $14.31 | $14.47 | $14.26 | $14.41 | $14.41 | 1,645 |
| 2016-06-28 | $13.90 | $14.40 | $13.90 | $14.40 | $14.40 | 2,222 |
| 2016-06-27 | $13.92 | $13.99 | $13.92 | $13.99 | $13.99 | 21,059 |
| 2016-06-24 | $14.01 | $14.01 | $13.91 | $13.91 | $13.91 | 1,650 |
| 2016-06-23 | $14.18 | $14.37 | $14.18 | $14.25 | $14.25 | 750 |
| 2016-06-22 | $14.19 | $14.19 | $14.07 | $14.12 | $14.12 | 1,368 |
| 2016-06-21 | $14.03 | $14.03 | $13.98 | $13.98 | $13.98 | 1,401 |
| 2016-06-20 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 1,652 |
| 2016-06-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 150 |
| 2016-06-16 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 50 |
| 2016-06-15 | $13.91 | $13.93 | $13.81 | $13.87 | $13.87 | 5,749 |
| 2016-06-14 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2016-06-13 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 120 |
| 2016-06-10 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 130 |
| 2016-06-09 | $13.46 | $13.48 | $13.39 | $13.48 | $13.48 | 1,085 |
| 2016-06-08 | $13.72 | $13.74 | $13.64 | $13.64 | $13.64 | 2,896 |
| 2016-06-07 | $13.70 | $13.70 | $13.50 | $13.64 | $13.64 | 6,736 |
| 2016-06-06 | $14.18 | $14.18 | $14.04 | $14.04 | $14.04 | 1,433 |
| 2016-06-03 | $13.97 | $14.04 | $13.97 | $13.99 | $13.99 | 2,280 |
| 2016-06-02 | $13.74 | $13.81 | $13.71 | $13.76 | $13.76 | 737 |
| 2016-06-01 | $13.68 | $13.78 | $13.66 | $13.75 | $13.75 | 1,005 |
| 2016-05-31 | $13.91 | $14.00 | $13.91 | $13.92 | $13.92 | 3,224 |
| 2016-05-27 | $14.03 | $14.03 | $13.96 | $13.96 | $13.96 | 354 |
| 2016-05-26 | $14.04 | $14.04 | $13.86 | $13.99 | $13.99 | 2,871 |
| 2016-05-25 | $13.79 | $13.99 | $13.79 | $13.94 | $13.94 | 1,801 |
| 2016-05-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 134 |
| 2016-05-23 | $13.57 | $13.57 | $13.56 | $13.56 | $13.56 | 3,778 |
| 2016-05-20 | $13.70 | $13.70 | $13.61 | $13.61 | $13.61 | 662 |
| 2016-05-19 | $13.66 | $13.73 | $13.66 | $13.70 | $13.70 | 790 |
| 2016-05-18 | $13.74 | $13.77 | $13.74 | $13.77 | $13.77 | 285 |
| 2016-05-17 | $13.76 | $13.77 | $13.62 | $13.75 | $13.75 | 5,418 |
| 2016-05-16 | $13.90 | $13.99 | $13.87 | $13.87 | $13.87 | 685 |
| 2016-05-13 | $13.75 | $13.90 | $13.75 | $13.90 | $13.90 | 575 |
| 2016-05-12 | $14.04 | $14.04 | $13.70 | $13.81 | $13.81 | 635 |
| 2016-05-11 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 394 |
| 2016-05-10 | $13.88 | $13.88 | $13.87 | $13.87 | $13.87 | 781 |
| 2016-05-09 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 74 |
| 2016-05-06 | $14.15 | $14.22 | $14.15 | $14.22 | $14.22 | 360 |
| 2016-05-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 513 |
| 2016-05-04 | $14.46 | $14.64 | $14.41 | $14.51 | $14.51 | 11,350 |
| 2016-05-03 | $14.72 | $14.73 | $14.72 | $14.73 | $14.73 | 308 |
| 2016-05-02 | $15.07 | $15.07 | $14.98 | $15.04 | $15.04 | 1,592 |
| 2016-04-29 | $15.05 | $15.11 | $15.05 | $15.06 | $15.06 | 1,426 |
| 2016-04-28 | $14.80 | $14.80 | $14.79 | $14.79 | $14.79 | 1,140 |
| 2016-04-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 274 |
| 2016-04-26 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 99 |
| 2016-04-25 | $15.05 | $15.05 | $14.89 | $14.89 | $14.89 | 5,882 |
| 2016-04-22 | $15.12 | $15.22 | $14.99 | $15.01 | $15.01 | 6,514 |
| 2016-04-21 | $15.02 | $15.02 | $14.98 | $14.99 | $14.99 | 970 |
| 2016-04-20 | $14.71 | $14.94 | $14.71 | $14.81 | $14.81 | 4,293 |
| 2016-04-19 | $14.61 | $14.84 | $14.61 | $14.83 | $14.83 | 4,080 |
| 2016-04-18 | $14.59 | $14.59 | $14.44 | $14.49 | $14.49 | 951 |
| 2016-04-15 | $14.34 | $14.41 | $14.21 | $14.39 | $14.39 | 5,275 |
| 2016-04-14 | $14.54 | $14.54 | $14.44 | $14.53 | $14.53 | 1,902 |
| 2016-04-13 | $14.41 | $14.50 | $14.34 | $14.49 | $14.49 | 3,218 |
| 2016-04-12 | $13.95 | $14.31 | $13.95 | $14.31 | $14.31 | 2,610 |
| 2016-04-11 | $13.75 | $13.95 | $13.75 | $13.91 | $13.91 | 3,630 |
| 2016-04-08 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 143 |
| 2016-04-07 | $14.05 | $14.05 | $13.76 | $13.79 | $13.79 | 3,950 |
| 2016-04-06 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 396 |
| 2016-04-05 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 352 |
| 2016-04-04 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 251 |
| 2016-04-01 | $14.46 | $14.50 | $14.41 | $14.41 | $14.41 | 1,362 |
| 2016-03-31 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2016-03-30 | $14.63 | $14.63 | $14.53 | $14.53 | $14.53 | 287 |
| 2016-03-29 | $14.73 | $14.76 | $14.61 | $14.70 | $14.70 | 1,942 |
| 2016-03-28 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 307 |
| 2016-03-24 | $14.80 | $14.81 | $14.80 | $14.80 | $14.80 | 7,345 |
| 2016-03-23 | $14.93 | $14.96 | $14.85 | $14.85 | $14.85 | 17,031 |
| 2016-03-22 | $15.17 | $15.27 | $15.17 | $15.25 | $15.25 | 871 |
| 2016-03-21 | $15.25 | $15.29 | $15.25 | $15.29 | $15.29 | 512 |
| 2016-03-18 | $15.38 | $15.38 | $15.21 | $15.33 | $15.33 | 2,271 |
| 2016-03-17 | $15.24 | $15.30 | $15.18 | $15.30 | $15.30 | 657 |
| 2016-03-16 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 289 |
| 2016-03-15 | $14.90 | $14.93 | $14.80 | $14.92 | $14.92 | 15,406 |
| 2016-03-14 | $15.47 | $15.47 | $14.83 | $14.94 | $14.94 | 3,072 |
| 2016-03-11 | $14.95 | $14.96 | $14.91 | $14.91 | $14.91 | 3,746 |
| 2016-03-10 | $14.83 | $14.83 | $14.73 | $14.73 | $14.73 | 1,571 |
| 2016-03-09 | $14.90 | $14.91 | $14.90 | $14.91 | $14.91 | 1,017 |
| 2016-03-08 | $14.92 | $14.92 | $14.69 | $14.78 | $14.78 | 1,942 |
| 2016-03-07 | $15.14 | $15.15 | $15.05 | $15.15 | $15.15 | 2,238 |
| 2016-03-04 | $14.88 | $15.18 | $14.86 | $14.99 | $14.99 | 5,021 |
| 2016-03-03 | $14.58 | $14.68 | $14.56 | $14.68 | $14.68 | 4,527 |
| 2016-03-02 | $14.45 | $14.48 | $14.38 | $14.46 | $14.46 | 3,230 |
| 2016-03-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 1,413 |
| 2016-02-29 | $14.38 | $14.38 | $14.09 | $14.09 | $14.09 | 791 |
| 2016-02-26 | $14.30 | $14.30 | $13.98 | $14.10 | $14.10 | 16,355 |
| 2016-02-25 | $13.97 | $13.97 | $13.71 | $13.84 | $13.84 | 8,500 |
| 2016-02-24 | $13.83 | $14.14 | $13.80 | $14.12 | $14.12 | 21,178 |
| 2016-02-23 | $14.02 | $14.07 | $13.94 | $14.06 | $14.06 | 30,645 |
| 2016-02-22 | $14.04 | $14.14 | $14.04 | $14.14 | $14.14 | 582 |
| 2016-02-19 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 176 |
| 2016-02-18 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 468 |
| 2016-02-17 | $13.30 | $13.83 | $13.30 | $13.83 | $13.83 | 3,469 |
| 2016-02-16 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 40 |
| 2016-02-12 | $13.80 | $13.80 | $13.49 | $13.49 | $13.49 | 2,087 |
| 2016-02-11 | $13.39 | $13.39 | $13.38 | $13.38 | $13.38 | 2,308 |
| 2016-02-10 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 323 |
| 2016-02-09 | $13.41 | $13.51 | $13.41 | $13.51 | $13.51 | 1,285 |
| 2016-02-08 | $14.20 | $14.20 | $13.86 | $13.89 | $13.89 | 1,779 |
| 2016-02-05 | $13.86 | $13.86 | $13.85 | $13.85 | $13.85 | 314 |
| 2016-02-04 | $14.11 | $14.11 | $14.09 | $14.09 | $14.09 | 801 |
| 2016-02-03 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 50 |
| 2016-02-02 | $13.66 | $13.66 | $13.56 | $13.56 | $13.56 | 992 |
| 2016-02-01 | $13.61 | $13.72 | $13.61 | $13.72 | $13.72 | 834 |
| 2016-01-29 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 31 |
| 2016-01-28 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 1 |
| 2016-01-27 | $13.72 | $13.72 | $13.62 | $13.62 | $13.62 | 1,110 |
| 2016-01-26 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 746 |
| 2016-01-25 | $13.82 | $13.82 | $13.16 | $13.28 | $13.28 | 1,351 |
| 2016-01-22 | $13.33 | $13.35 | $13.33 | $13.35 | $13.35 | 364 |
| 2016-01-21 | $13.25 | $13.25 | $13.21 | $13.21 | $13.21 | 1,095 |
| 2016-01-20 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 1,401 |
| 2016-01-19 | $14.58 | $14.58 | $13.12 | $14.39 | $14.39 | 1,950 |
| 2016-01-15 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 858 |
| 2016-01-14 | $13.17 | $13.17 | $13.13 | $13.13 | $13.13 | 1,551 |
| 2016-01-13 | $13.02 | $13.02 | $12.99 | $12.99 | $12.99 | 724 |
| 2016-01-12 | $13.10 | $13.17 | $13.04 | $13.06 | $13.06 | 1,917 |
| 2016-01-11 | $13.38 | $14.58 | $13.17 | $13.17 | $13.17 | 910 |
| 2016-01-08 | $13.40 | $13.45 | $13.38 | $13.44 | $13.44 | 3,275 |
| 2016-01-07 | $13.33 | $13.65 | $13.22 | $13.45 | $13.45 | 3,364 |
| 2016-01-06 | $13.84 | $13.91 | $13.84 | $13.91 | $13.91 | 337 |
| 2016-01-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 32 |
| 2016-01-04 | $14.50 | $14.59 | $13.78 | $13.86 | $13.86 | 1,120 |
| 2015-12-31 | $14.19 | $14.28 | $14.19 | $14.27 | $14.27 | 885 |
| 2015-12-30 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 28 |
| 2015-12-29 | $14.12 | $14.28 | $14.12 | $14.24 | $14.24 | 3,774 |
| 2015-12-28 | $14.24 | $14.24 | $13.93 | $13.93 | $13.93 | 255 |
| 2015-12-24 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 427 |
| 2015-12-23 | $13.97 | $14.22 | $13.97 | $14.10 | $14.10 | 1,102 |
| 2015-12-22 | $14.21 | $14.21 | $13.94 | $13.96 | $13.96 | 1,808 |
| 2015-12-21 | $14.26 | $14.27 | $14.20 | $14.27 | $14.27 | 1,404 |
| 2015-12-18 | $13.90 | $14.11 | $13.90 | $14.02 | $14.02 | 3,208 |
| 2015-12-17 | $13.60 | $13.68 | $13.60 | $13.63 | $13.63 | 917 |
| 2015-12-16 | $13.79 | $13.88 | $13.79 | $13.86 | $13.86 | 1,098 |
| 2015-12-15 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 300 |
| 2015-12-14 | $14.04 | $14.04 | $14.02 | $14.02 | $14.02 | 736 |
| 2015-12-11 | $13.95 | $14.23 | $13.95 | $14.06 | $14.06 | 1,154 |
| 2015-12-10 | $13.78 | $13.80 | $13.69 | $13.79 | $13.79 | 5,115 |
| 2015-12-09 | $13.80 | $13.80 | $13.71 | $13.78 | $13.78 | 1,135 |
| 2015-12-08 | $13.69 | $13.77 | $13.69 | $13.77 | $13.77 | 4,764 |
| 2015-12-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 444 |
| 2015-12-04 | $13.90 | $13.90 | $13.82 | $13.82 | $13.82 | 1,500 |
| 2015-12-03 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 1,031 |
| 2015-12-02 | $13.68 | $13.68 | $13.63 | $13.63 | $13.63 | 1,186 |
| 2015-12-01 | $13.75 | $13.80 | $13.75 | $13.78 | $13.78 | 1,427 |
| 2015-11-30 | $14.04 | $14.04 | $13.00 | $13.69 | $13.69 | 1,281 |
| 2015-11-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1 |
| 2015-11-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 300 |
| 2015-11-24 | $13.90 | $13.90 | $13.85 | $13.85 | $13.85 | 1,109 |
| 2015-11-23 | $13.45 | $13.50 | $13.32 | $13.44 | $13.44 | 2,483 |
| 2015-11-20 | $13.90 | $13.90 | $13.71 | $13.71 | $13.71 | 377 |
| 2015-11-19 | $13.81 | $13.93 | $13.81 | $13.92 | $13.92 | 514 |
| 2015-11-18 | $13.93 | $13.93 | $13.82 | $13.82 | $13.82 | 3,686 |
| 2015-11-17 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2015-11-16 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 400 |
| 2015-11-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-11-12 | $14.50 | $14.59 | $14.50 | $14.50 | $14.50 | 1,724 |
| 2015-11-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1 |
| 2015-11-10 | $14.81 | $14.85 | $14.80 | $14.80 | $14.80 | 1,246 |
| 2015-11-09 | $14.92 | $14.98 | $14.90 | $14.98 | $14.98 | 4,321 |
| 2015-11-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 10 |
| 2015-11-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 155 |
| 2015-11-04 | $15.67 | $15.67 | $15.65 | $15.65 | $15.65 | 1,500 |
| 2015-11-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 250 |
| 2015-11-02 | $15.40 | $15.55 | $15.40 | $15.41 | $15.41 | 997 |
| 2015-10-30 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 592 |
| 2015-10-29 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 731 |
| 2015-10-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 6 |
| 2015-10-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 56 |
| 2015-10-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 150 |
| 2015-10-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2015-10-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 19 |
| 2015-10-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 164 |
| 2015-10-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2015-10-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 205 |
| 2015-10-16 | $16.97 | $16.97 | $16.13 | $16.13 | $16.13 | 868 |
| 2015-10-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 43 |
| 2015-10-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 19 |
| 2015-10-13 | $15.99 | $16.04 | $15.99 | $16.00 | $16.00 | 415 |
| 2015-10-12 | $16.10 | $16.10 | $16.08 | $16.08 | $16.08 | 451 |
| 2015-10-09 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 2 |
| 2015-10-08 | $15.61 | $15.74 | $15.61 | $15.74 | $15.74 | 764 |
| 2015-10-07 | $15.95 | $15.95 | $15.75 | $15.75 | $15.75 | 466 |
| 2015-10-06 | $15.85 | $15.85 | $15.76 | $15.76 | $15.76 | 852 |
| 2015-10-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 755 |
| 2015-10-02 | $15.31 | $15.64 | $15.31 | $15.64 | $15.64 | 352 |
| 2015-10-01 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 107 |
| 2015-09-30 | $15.78 | $15.78 | $15.60 | $15.60 | $15.60 | 1,000 |
| 2015-09-29 | $15.14 | $15.15 | $15.14 | $15.14 | $15.14 | 3,358 |
| 2015-09-28 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 285 |
| 2015-09-25 | $14.50 | $15.34 | $14.50 | $15.29 | $15.29 | 16,894 |
| 2015-09-24 | $15.35 | $15.40 | $15.35 | $15.40 | $15.40 | 1,169 |
| 2015-09-23 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 152 |
| 2015-09-22 | $15.50 | $15.50 | $15.36 | $15.47 | $15.47 | 580 |
| 2015-09-21 | $16.10 | $16.11 | $16.07 | $16.07 | $16.07 | 2,242 |
| 2015-09-18 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 210 |
| 2015-09-17 | $16.50 | $16.65 | $16.50 | $16.60 | $16.60 | 5,232 |
| 2015-09-16 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 6 |
| 2015-09-15 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 261 |
| 2015-09-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 250 |
| 2015-09-11 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 87 |
| 2015-09-10 | $16.40 | $16.44 | $16.36 | $16.36 | $16.36 | 5,645 |
| 2015-09-09 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 100 |
| 2015-09-08 | $16.06 | $16.35 | $16.06 | $16.28 | $16.28 | 1,517 |
| 2015-09-04 | $15.66 | $15.66 | $15.45 | $15.59 | $15.59 | 1,636 |
| 2015-09-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 647 |
| 2015-09-02 | $15.72 | $15.78 | $15.61 | $15.61 | $15.61 | 1,424 |
| 2015-09-01 | $15.50 | $15.50 | $15.44 | $15.44 | $15.44 | 878 |
| 2015-08-31 | $15.58 | $15.80 | $15.37 | $15.74 | $15.74 | 3,857 |
| 2015-08-28 | $15.92 | $15.92 | $15.79 | $15.79 | $15.79 | 1,497 |
| 2015-08-27 | $15.55 | $15.72 | $15.55 | $15.65 | $15.65 | 565 |
| 2015-08-26 | $15.11 | $15.11 | $15.01 | $15.04 | $15.04 | 2,956 |
| 2015-08-25 | $15.22 | $16.04 | $15.22 | $15.44 | $15.44 | 1,926 |
| 2015-08-24 | $14.97 | $14.99 | $14.97 | $14.99 | $14.99 | 1,542 |
| 2015-08-21 | $15.49 | $15.49 | $15.42 | $15.42 | $15.42 | 6,639 |
| 2015-08-20 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 103 |
| 2015-08-19 | $15.30 | $15.32 | $15.30 | $15.32 | $15.32 | 326 |
United States Copper Index Fund (CPER) News Headlines
Recent United States Copper Index Fund (CPER) News
Similar Companies to United States Copper Index Fund (CPER) 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 | -- | -- | -- |