Invesco DB Base Metals Fund (DBB) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.98 ($0.20) 1.14%
Invesco DB Base Metals Fund - Daily Information
Click for more stock information on Invesco DB Base Metals Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.90 |
| Previous Close | $17.98 |
| High | $18.02 |
| Low | $17.88 |
| Adjusted Open | $17.90 |
| Previous Adjusted Close | $17.98 |
| Adjusted High | $18.02 |
| Adjusted Low | $17.88 |
About Invesco DB Base Metals Fund (DBB)
Historical ETF prices for PowerShares DB Base Metals Fund (DBB). PowerShares DB Base Metals Fund (the Fund) is a separate series of PowerShares DB Multi-Sector Commodity Trust (the Trust), a Delaware statutory trust organized in seven separate series, and its subsidiary, DB Base Metals Master Fund (the Master Fund), a separate series of DB Multi-Sector Commodity Master Trust (the Master Trust), a Delaware statutory trust organized in seven separate series, which were formed on August 3, 2006. The Master Fund invests with a view to tracking the changes, whether positive or negative, in the level of the Deutsche Bank Liquid Commodity Index-Optimum Yield Industrial Metals Excess Return (the Index) plus the excess, if any, of the Master Fund's income from its holdings of United States Treasury Obligations and other credit quality short-term fixed income securities over the expenses of the Fund. DB Commodity Services LLC (DBCS) funded both the Fund and the Master Fund.
Invest in Invesco DB Base Metals Fund (DBB)
Historical Stock Data for Invesco DB Base Metals Fund (DBB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $17.90 | $18.02 | $17.88 | $17.98 | $17.98 | 26,670 |
| 2025-04-30 | $18.11 | $18.11 | $17.78 | $17.78 | $17.78 | 37,495 |
| 2025-04-29 | $18.30 | $18.41 | $18.30 | $18.39 | $18.39 | 23,042 |
| 2025-04-28 | $18.27 | $18.34 | $18.22 | $18.31 | $18.31 | 50,999 |
| 2025-04-25 | $18.33 | $18.35 | $18.23 | $18.32 | $18.32 | 51,708 |
| 2025-04-24 | $18.69 | $18.69 | $18.31 | $18.55 | $18.55 | 94,259 |
| 2025-04-23 | $18.31 | $18.42 | $18.25 | $18.28 | $18.28 | 48,949 |
| 2025-04-22 | $18.12 | $18.18 | $18.04 | $18.07 | $18.07 | 45,755 |
| 2025-04-21 | $18.00 | $18.01 | $17.76 | $17.78 | $17.78 | 111,090 |
| 2025-04-17 | $17.90 | $17.99 | $17.81 | $17.96 | $17.96 | 47,770 |
| 2025-04-16 | $17.81 | $17.95 | $17.78 | $17.89 | $17.89 | 32,353 |
| 2025-04-15 | $17.98 | $18.03 | $17.91 | $17.92 | $17.92 | 33,108 |
| 2025-04-14 | $17.95 | $18.13 | $17.94 | $18.06 | $18.06 | 49,700 |
| 2025-04-11 | $18.06 | $18.13 | $18.00 | $18.12 | $18.12 | 26,625 |
| 2025-04-10 | $17.91 | $17.96 | $17.70 | $17.78 | $17.78 | 70,469 |
| 2025-04-09 | $17.36 | $17.89 | $17.25 | $17.80 | $17.80 | 189,905 |
| 2025-04-08 | $17.69 | $17.70 | $17.13 | $17.23 | $17.23 | 171,718 |
| 2025-04-07 | $17.75 | $18.09 | $17.56 | $17.63 | $17.63 | 518,188 |
| 2025-04-04 | $17.78 | $17.92 | $17.68 | $17.72 | $17.72 | 203,499 |
| 2025-04-03 | $18.40 | $18.56 | $18.33 | $18.40 | $18.40 | 89,908 |
| 2025-04-02 | $18.92 | $18.98 | $18.91 | $18.98 | $18.98 | 72,537 |
| 2025-04-01 | $19.11 | $19.11 | $19.02 | $19.04 | $19.04 | 36,588 |
| 2025-03-31 | $19.12 | $19.23 | $19.12 | $19.19 | $19.19 | 70,836 |
| 2025-03-28 | $19.40 | $19.42 | $19.25 | $19.29 | $19.29 | 52,874 |
| 2025-03-27 | $19.71 | $19.71 | $19.35 | $19.47 | $19.47 | 94,926 |
| 2025-03-26 | $19.82 | $19.82 | $19.73 | $19.73 | $19.73 | 41,117 |
| 2025-03-25 | $19.89 | $19.95 | $19.84 | $19.92 | $19.92 | 54,287 |
| 2025-03-24 | $19.83 | $19.92 | $19.70 | $19.73 | $19.73 | 74,283 |
| 2025-03-21 | $19.77 | $19.77 | $19.64 | $19.70 | $19.70 | 43,648 |
| 2025-03-20 | $19.79 | $19.84 | $19.75 | $19.78 | $19.78 | 59,691 |
| 2025-03-19 | $19.88 | $19.94 | $19.84 | $19.92 | $19.92 | 72,319 |
| 2025-03-18 | $19.83 | $19.88 | $19.74 | $19.88 | $19.88 | 97,795 |
| 2025-03-17 | $19.91 | $19.95 | $19.87 | $19.93 | $19.93 | 104,919 |
| 2025-03-14 | $19.83 | $19.93 | $19.83 | $19.88 | $19.88 | 177,046 |
| 2025-03-13 | $19.79 | $19.95 | $19.78 | $19.95 | $19.95 | 73,532 |
| 2025-03-12 | $19.86 | $19.93 | $19.75 | $19.80 | $19.80 | 64,224 |
| 2025-03-11 | $19.67 | $19.83 | $19.67 | $19.76 | $19.76 | 318,371 |
| 2025-03-10 | $19.58 | $19.58 | $19.41 | $19.46 | $19.46 | 38,057 |
| 2025-03-07 | $19.68 | $19.73 | $19.56 | $19.59 | $19.59 | 342,128 |
| 2025-03-06 | $19.68 | $19.81 | $19.68 | $19.77 | $19.77 | 53,274 |
| 2025-03-05 | $19.41 | $19.56 | $19.39 | $19.55 | $19.55 | 131,759 |
| 2025-03-04 | $19.13 | $19.17 | $19.06 | $19.13 | $19.13 | 126,551 |
| 2025-03-03 | $19.16 | $19.25 | $19.08 | $19.10 | $19.10 | 97,540 |
| 2025-02-28 | $19.06 | $19.06 | $19.00 | $19.06 | $19.06 | 34,122 |
| 2025-02-27 | $19.21 | $19.22 | $19.07 | $19.09 | $19.09 | 134,192 |
| 2025-02-26 | $19.21 | $19.21 | $19.13 | $19.17 | $19.17 | 54,606 |
| 2025-02-25 | $19.37 | $19.37 | $19.13 | $19.24 | $19.24 | 81,881 |
| 2025-02-24 | $19.40 | $19.40 | $19.30 | $19.30 | $19.30 | 70,036 |
| 2025-02-21 | $19.56 | $19.62 | $19.51 | $19.55 | $19.55 | 149,315 |
| 2025-02-20 | $19.59 | $19.71 | $19.59 | $19.70 | $19.70 | 51,253 |
| 2025-02-19 | $19.44 | $19.49 | $19.39 | $19.49 | $19.49 | 29,139 |
| 2025-02-18 | $19.17 | $19.47 | $19.13 | $19.45 | $19.45 | 29,316 |
| 2025-02-14 | $19.43 | $19.43 | $19.22 | $19.22 | $19.22 | 47,419 |
| 2025-02-13 | $19.14 | $19.25 | $19.12 | $19.22 | $19.22 | 32,849 |
| 2025-02-12 | $19.22 | $19.32 | $19.18 | $19.31 | $19.31 | 46,814 |
| 2025-02-11 | $19.13 | $19.19 | $19.09 | $19.17 | $19.17 | 64,519 |
| 2025-02-10 | $19.25 | $19.35 | $19.22 | $19.31 | $19.31 | 46,484 |
| 2025-02-07 | $19.30 | $19.37 | $19.22 | $19.25 | $19.25 | 22,504 |
| 2025-02-06 | $19.09 | $19.14 | $19.03 | $19.11 | $19.11 | 53,328 |
| 2025-02-05 | $18.95 | $19.02 | $18.80 | $18.96 | $18.96 | 57,579 |
| 2025-02-04 | $18.97 | $19.04 | $18.92 | $19.00 | $19.00 | 34,795 |
| 2025-02-03 | $18.65 | $18.93 | $18.65 | $18.92 | $18.92 | 107,124 |
| 2025-01-31 | $18.74 | $18.76 | $18.64 | $18.68 | $18.68 | 30,772 |
| 2025-01-30 | $18.96 | $18.99 | $18.80 | $18.85 | $18.85 | 64,754 |
| 2025-01-29 | $18.84 | $18.87 | $18.77 | $18.87 | $18.87 | 22,237 |
| 2025-01-28 | $18.72 | $18.74 | $18.62 | $18.65 | $18.65 | 66,230 |
| 2025-01-27 | $18.93 | $18.97 | $18.86 | $18.92 | $18.92 | 26,188 |
| 2025-01-24 | $19.10 | $19.15 | $19.06 | $19.08 | $19.08 | 27,051 |
| 2025-01-23 | $19.09 | $19.10 | $19.02 | $19.10 | $19.10 | 42,901 |
| 2025-01-22 | $19.24 | $19.24 | $19.15 | $19.16 | $19.16 | 22,416 |
| 2025-01-21 | $19.32 | $19.32 | $19.26 | $19.27 | $19.27 | 164,655 |
| 2025-01-17 | $19.21 | $19.40 | $19.21 | $19.35 | $19.35 | 61,729 |
| 2025-01-16 | $19.16 | $19.18 | $19.10 | $19.18 | $19.18 | 21,444 |
| 2025-01-15 | $18.92 | $19.05 | $18.92 | $19.05 | $19.05 | 18,582 |
| 2025-01-14 | $18.92 | $18.95 | $18.86 | $18.89 | $18.89 | 30,289 |
| 2025-01-13 | $18.70 | $18.91 | $18.70 | $18.86 | $18.86 | 122,383 |
| 2025-01-10 | $20.73 | $20.73 | $18.77 | $18.80 | $18.80 | 56,459 |
| 2025-01-08 | $18.48 | $18.62 | $18.48 | $18.62 | $18.62 | 29,506 |
| 2025-01-07 | $18.67 | $18.70 | $18.61 | $18.66 | $18.66 | 220,168 |
| 2025-01-06 | $18.64 | $18.73 | $18.57 | $18.57 | $18.57 | 195,827 |
| 2025-01-03 | $18.53 | $18.58 | $18.52 | $18.55 | $18.55 | 37,789 |
| 2025-01-02 | $18.72 | $18.77 | $18.63 | $18.68 | $18.68 | 52,296 |
| 2024-12-31 | $18.81 | $18.89 | $18.78 | $18.85 | $18.85 | 60,033 |
| 2024-12-30 | $19.01 | $19.08 | $18.96 | $18.96 | $18.96 | 74,300 |
| 2024-12-27 | $18.98 | $19.10 | $18.97 | $19.04 | $19.04 | 100,561 |
| 2024-12-26 | $19.08 | $19.15 | $19.08 | $19.15 | $19.15 | 115,957 |
| 2024-12-24 | $19.05 | $19.12 | $19.04 | $19.07 | $19.07 | 18,418 |
| 2024-12-23 | $18.88 | $18.92 | $18.81 | $18.91 | $18.91 | 51,390 |
| 2024-12-20 | $19.21 | $19.76 | $19.21 | $19.74 | $18.85 | 16,052 |
| 2024-12-19 | $19.75 | $19.75 | $19.58 | $19.63 | $18.74 | 28,442 |
| 2024-12-18 | $19.83 | $19.87 | $19.60 | $19.61 | $18.72 | 322,573 |
| 2024-12-17 | $19.89 | $19.94 | $19.89 | $19.89 | $18.99 | 29,771 |
| 2024-12-16 | $20.17 | $20.17 | $20.02 | $20.05 | $19.14 | 211,476 |
| 2024-12-13 | $20.30 | $20.30 | $20.20 | $20.23 | $19.31 | 61,718 |
| 2024-12-12 | $20.04 | $20.27 | $20.04 | $20.24 | $19.32 | 43,633 |
| 2024-12-11 | $20.39 | $20.42 | $20.34 | $20.40 | $19.48 | 42,839 |
| 2024-12-10 | $20.38 | $20.55 | $20.38 | $20.53 | $19.60 | 275,460 |
| 2024-12-09 | $20.50 | $20.56 | $20.35 | $20.35 | $19.43 | 40,169 |
| 2024-12-06 | $20.28 | $20.28 | $20.15 | $20.23 | $20.23 | 28,189 |
| 2024-12-05 | $20.42 | $20.44 | $20.34 | $20.44 | $20.44 | 1,219,744 |
| 2024-12-04 | $20.31 | $20.40 | $20.30 | $20.35 | $20.35 | 22,126 |
| 2024-12-03 | $20.20 | $20.30 | $20.17 | $20.25 | $20.25 | 61,970 |
| 2024-12-02 | $20.14 | $20.19 | $20.05 | $20.19 | $20.19 | 91,463 |
| 2024-11-29 | $20.10 | $20.24 | $20.10 | $20.14 | $20.14 | 44,199 |
| 2024-11-27 | $20.17 | $20.29 | $20.17 | $20.22 | $20.22 | 128,067 |
| 2024-11-26 | $20.17 | $20.17 | $20.07 | $20.13 | $20.13 | 115,906 |
| 2024-11-25 | $20.11 | $20.19 | $20.11 | $20.17 | $20.17 | 87,223 |
| 2024-11-22 | $19.96 | $20.01 | $19.89 | $19.97 | $19.97 | 88,439 |
| 2024-11-21 | $20.03 | $20.10 | $19.98 | $20.07 | $20.07 | 58,565 |
| 2024-11-20 | $20.14 | $20.14 | $20.01 | $20.03 | $20.03 | 39,419 |
| 2024-11-19 | $19.88 | $20.13 | $19.88 | $20.12 | $20.12 | 64,064 |
| 2024-11-18 | $19.63 | $19.97 | $19.63 | $19.89 | $19.89 | 91,485 |
| 2024-11-15 | $20.12 | $20.15 | $19.91 | $19.94 | $19.94 | 112,784 |
| 2024-11-14 | $19.75 | $19.75 | $19.56 | $19.56 | $19.56 | 31,864 |
| 2024-11-13 | $19.81 | $19.81 | $19.63 | $19.66 | $19.66 | 87,672 |
| 2024-11-12 | $19.93 | $19.93 | $19.82 | $19.85 | $19.85 | 138,476 |
| 2024-11-11 | $20.22 | $20.26 | $20.06 | $20.13 | $20.13 | 211,173 |
| 2024-11-08 | $20.54 | $20.54 | $20.28 | $20.38 | $20.38 | 62,347 |
| 2024-11-07 | $20.85 | $20.93 | $20.78 | $20.90 | $20.90 | 97,596 |
| 2024-11-06 | $20.09 | $20.28 | $20.06 | $20.14 | $20.14 | 116,800 |
| 2024-11-05 | $20.75 | $20.91 | $20.75 | $20.84 | $20.84 | 30,231 |
| 2024-11-04 | $20.52 | $20.61 | $20.44 | $20.58 | $20.58 | 40,288 |
| 2024-11-01 | $20.64 | $20.64 | $20.33 | $20.45 | $20.45 | 118,633 |
| 2024-10-31 | $20.64 | $20.64 | $20.34 | $20.48 | $20.48 | 51,755 |
| 2024-10-30 | $20.64 | $20.65 | $20.48 | $20.57 | $20.57 | 26,495 |
| 2024-10-29 | $20.71 | $20.76 | $20.59 | $20.76 | $20.76 | 58,026 |
| 2024-10-28 | $20.62 | $20.79 | $20.59 | $20.79 | $20.79 | 80,535 |
| 2024-10-25 | $20.69 | $20.80 | $20.61 | $20.68 | $20.68 | 26,919 |
| 2024-10-24 | $20.91 | $20.94 | $20.57 | $20.79 | $20.79 | 411,241 |
| 2024-10-23 | $20.74 | $20.81 | $20.61 | $20.64 | $20.64 | 528,615 |
| 2024-10-22 | $20.79 | $20.83 | $20.75 | $20.78 | $20.78 | 167,675 |
| 2024-10-21 | $20.73 | $20.81 | $20.48 | $20.53 | $20.53 | 49,874 |
| 2024-10-18 | $20.61 | $20.69 | $20.55 | $20.69 | $20.69 | 48,108 |
| 2024-10-17 | $20.34 | $20.39 | $20.30 | $20.35 | $20.35 | 15,756 |
| 2024-10-16 | $20.57 | $20.61 | $20.44 | $20.50 | $20.50 | 25,199 |
| 2024-10-15 | $20.41 | $20.45 | $20.34 | $20.43 | $20.43 | 113,485 |
| 2024-10-14 | $20.50 | $20.74 | $20.50 | $20.72 | $20.72 | 24,793 |
| 2024-10-11 | $20.91 | $21.04 | $20.91 | $21.00 | $21.00 | 96,845 |
| 2024-10-10 | $20.52 | $20.75 | $20.52 | $20.75 | $20.75 | 60,293 |
| 2024-10-09 | $20.26 | $20.45 | $20.15 | $20.45 | $20.45 | 69,878 |
| 2024-10-08 | $20.76 | $20.81 | $20.64 | $20.78 | $20.78 | 254,399 |
| 2024-10-07 | $21.19 | $21.27 | $21.13 | $21.22 | $21.22 | 172,994 |
| 2024-10-04 | $21.30 | $21.33 | $21.16 | $21.24 | $21.24 | 43,202 |
| 2024-10-03 | $20.98 | $21.02 | $20.84 | $20.99 | $20.99 | 53,866 |
| 2024-10-02 | $21.28 | $21.45 | $21.25 | $21.42 | $21.42 | 61,859 |
| 2024-10-01 | $21.08 | $21.17 | $20.88 | $21.10 | $21.10 | 121,025 |
| 2024-09-30 | $20.91 | $20.91 | $20.74 | $20.79 | $20.79 | 48,275 |
| 2024-09-27 | $20.96 | $21.03 | $20.91 | $20.93 | $20.93 | 71,207 |
| 2024-09-26 | $20.89 | $21.04 | $20.85 | $20.99 | $20.99 | 154,019 |
| 2024-09-25 | $20.54 | $20.59 | $20.40 | $20.44 | $20.44 | 53,321 |
| 2024-09-24 | $20.46 | $20.63 | $20.45 | $20.63 | $20.63 | 147,412 |
| 2024-09-23 | $19.88 | $19.93 | $19.86 | $19.89 | $19.89 | 24,311 |
| 2024-09-20 | $19.90 | $19.91 | $19.77 | $19.81 | $19.81 | 36,406 |
| 2024-09-19 | $20.05 | $20.11 | $19.98 | $20.10 | $20.10 | 81,724 |
| 2024-09-18 | $19.88 | $20.02 | $19.74 | $19.74 | $19.74 | 40,667 |
| 2024-09-17 | $19.90 | $19.93 | $19.84 | $19.89 | $19.89 | 33,346 |
| 2024-09-16 | $19.99 | $20.05 | $19.89 | $19.93 | $19.93 | 45,263 |
| 2024-09-13 | $19.54 | $19.77 | $19.54 | $19.66 | $19.66 | 22,666 |
| 2024-09-12 | $19.33 | $19.47 | $19.30 | $19.47 | $19.47 | 50,210 |
| 2024-09-11 | $18.47 | $19.15 | $18.47 | $19.14 | $19.14 | 51,502 |
| 2024-09-10 | $18.80 | $18.80 | $18.66 | $18.78 | $18.78 | 23,874 |
| 2024-09-09 | $18.79 | $18.97 | $18.75 | $18.94 | $18.94 | 20,221 |
| 2024-09-06 | $18.66 | $18.98 | $18.66 | $18.69 | $18.69 | 21,960 |
| 2024-09-05 | $18.95 | $19.09 | $18.90 | $18.94 | $18.94 | 30,459 |
| 2024-09-04 | $19.00 | $19.13 | $18.98 | $19.07 | $19.07 | 63,798 |
| 2024-09-03 | $19.20 | $19.24 | $18.49 | $19.21 | $19.21 | 126,053 |
| 2024-08-30 | $19.70 | $19.86 | $19.59 | $19.65 | $19.65 | 15,663 |
| 2024-08-29 | $19.63 | $19.68 | $19.58 | $19.62 | $19.62 | 25,933 |
| 2024-08-28 | $19.72 | $19.81 | $19.62 | $19.69 | $19.69 | 144,941 |
| 2024-08-27 | $20.04 | $20.13 | $20.03 | $20.05 | $20.05 | 49,678 |
| 2024-08-26 | $20.02 | $20.06 | $19.97 | $20.02 | $20.02 | 236,214 |
| 2024-08-23 | $19.79 | $19.95 | $19.77 | $19.91 | $19.91 | 140,375 |
| 2024-08-22 | $19.64 | $19.69 | $19.50 | $19.55 | $19.55 | 48,753 |
| 2024-08-21 | $19.54 | $19.69 | $19.33 | $19.64 | $19.64 | 53,696 |
| 2024-08-20 | $19.53 | $19.55 | $19.40 | $19.41 | $19.41 | 37,478 |
| 2024-08-19 | $19.29 | $19.42 | $19.28 | $19.34 | $19.34 | 43,460 |
| 2024-08-16 | $18.96 | $19.11 | $18.90 | $19.07 | $19.07 | 18,703 |
| 2024-08-15 | $18.96 | $19.10 | $18.96 | $19.04 | $19.04 | 27,363 |
| 2024-08-14 | $18.86 | $18.89 | $18.65 | $18.70 | $18.70 | 56,197 |
| 2024-08-13 | $18.56 | $18.70 | $18.56 | $18.67 | $18.67 | 72,322 |
| 2024-08-12 | $18.67 | $18.93 | $18.67 | $18.80 | $18.80 | 53,516 |
| 2024-08-09 | $18.77 | $18.80 | $18.63 | $18.66 | $18.66 | 73,418 |
| 2024-08-08 | $18.25 | $18.40 | $18.23 | $18.38 | $18.38 | 34,976 |
| 2024-08-07 | $18.15 | $18.22 | $18.05 | $18.08 | $18.08 | 309,338 |
| 2024-08-06 | $18.25 | $18.43 | $18.25 | $18.33 | $18.33 | 949,395 |
| 2024-08-05 | $18.24 | $18.47 | $18.23 | $18.35 | $18.35 | 143,864 |
| 2024-08-02 | $18.73 | $18.73 | $18.49 | $18.61 | $18.61 | 464,834 |
| 2024-08-01 | $18.84 | $18.86 | $18.53 | $18.59 | $18.59 | 232,692 |
| 2024-07-31 | $18.88 | $18.99 | $18.75 | $18.86 | $18.86 | 81,338 |
| 2024-07-30 | $18.25 | $18.47 | $18.24 | $18.46 | $18.46 | 42,678 |
| 2024-07-29 | $18.53 | $18.53 | $18.38 | $18.46 | $18.46 | 269,487 |
| 2024-07-26 | $18.66 | $18.75 | $18.57 | $18.62 | $18.62 | 48,023 |
| 2024-07-25 | $18.50 | $18.72 | $18.50 | $18.61 | $18.61 | 49,404 |
| 2024-07-24 | $18.71 | $18.99 | $18.56 | $18.56 | $18.56 | 481,611 |
| 2024-07-23 | $18.97 | $18.97 | $18.69 | $18.76 | $18.76 | 271,562 |
| 2024-07-22 | $18.93 | $18.98 | $18.86 | $18.96 | $18.96 | 151,517 |
| 2024-07-19 | $19.25 | $19.33 | $19.19 | $19.20 | $19.20 | 38,541 |
| 2024-07-18 | $19.53 | $19.55 | $19.33 | $19.35 | $19.35 | 92,701 |
| 2024-07-17 | $19.83 | $19.87 | $19.70 | $19.73 | $19.73 | 142,651 |
| 2024-07-16 | $20.00 | $20.00 | $19.85 | $19.92 | $19.92 | 117,706 |
| 2024-07-15 | $20.33 | $20.35 | $20.17 | $20.21 | $20.21 | 52,386 |
| 2024-07-12 | $20.19 | $20.35 | $20.19 | $20.29 | $20.29 | 41,421 |
| 2024-07-11 | $20.52 | $20.52 | $20.25 | $20.27 | $20.27 | 48,670 |
| 2024-07-10 | $20.36 | $20.44 | $20.32 | $20.36 | $20.36 | 30,829 |
| 2024-07-09 | $20.46 | $20.46 | $20.27 | $20.33 | $20.33 | 36,494 |
| 2024-07-08 | $20.60 | $20.63 | $20.43 | $20.47 | $20.47 | 797,620 |
| 2024-07-05 | $20.66 | $20.70 | $20.57 | $20.70 | $20.70 | 54,839 |
| 2024-07-03 | $20.41 | $20.60 | $20.41 | $20.51 | $20.51 | 100,713 |
| 2024-07-02 | $20.24 | $20.31 | $20.12 | $20.16 | $20.16 | 173,399 |
| 2024-07-01 | $20.24 | $20.33 | $20.08 | $20.10 | $20.10 | 209,244 |
| 2024-06-28 | $20.27 | $20.30 | $20.09 | $20.14 | $20.14 | 48,865 |
| 2024-06-27 | $20.14 | $20.18 | $19.95 | $20.01 | $20.01 | 40,137 |
| 2024-06-26 | $20.07 | $20.15 | $20.03 | $20.12 | $20.12 | 56,658 |
| 2024-06-25 | $19.94 | $19.95 | $19.86 | $19.89 | $19.89 | 61,886 |
| 2024-06-24 | $20.04 | $20.12 | $19.92 | $19.95 | $19.95 | 60,229 |
| 2024-06-21 | $19.87 | $20.01 | $19.87 | $20.01 | $20.01 | 65,954 |
| 2024-06-20 | $20.05 | $20.20 | $20.05 | $20.14 | $20.14 | 117,126 |
| 2024-06-18 | $19.73 | $19.95 | $19.73 | $19.95 | $19.95 | 146,260 |
| 2024-06-17 | $19.70 | $19.90 | $19.70 | $19.87 | $19.87 | 218,252 |
| 2024-06-14 | $19.75 | $19.90 | $19.68 | $19.86 | $19.86 | 99,764 |
| 2024-06-13 | $20.26 | $20.31 | $19.97 | $20.11 | $20.11 | 40,640 |
| 2024-06-12 | $20.30 | $20.35 | $20.11 | $20.16 | $20.16 | 69,256 |
| 2024-06-11 | $20.17 | $20.17 | $19.82 | $19.91 | $19.91 | 576,874 |
| 2024-06-10 | $20.06 | $20.24 | $19.99 | $20.20 | $20.20 | 43,782 |
| 2024-06-07 | $20.41 | $20.41 | $19.87 | $19.87 | $19.87 | 290,368 |
| 2024-06-06 | $20.66 | $20.73 | $20.64 | $20.65 | $20.65 | 96,424 |
| 2024-06-05 | $20.49 | $20.53 | $20.31 | $20.52 | $20.52 | 70,432 |
| 2024-06-04 | $20.65 | $20.73 | $20.53 | $20.63 | $20.63 | 923,785 |
| 2024-06-03 | $20.90 | $20.92 | $20.73 | $20.79 | $20.79 | 651,966 |
| 2024-05-31 | $21.21 | $21.21 | $20.75 | $20.85 | $20.85 | 127,547 |
| 2024-05-30 | $21.21 | $21.23 | $21.06 | $21.13 | $21.13 | 66,376 |
| 2024-05-29 | $21.55 | $21.70 | $21.51 | $21.63 | $21.63 | 54,586 |
| 2024-05-28 | $21.64 | $21.64 | $21.46 | $21.60 | $21.60 | 140,076 |
| 2024-05-24 | $21.27 | $21.31 | $21.13 | $21.16 | $21.16 | 198,196 |
| 2024-05-23 | $21.17 | $21.21 | $20.97 | $20.98 | $20.98 | 106,855 |
| 2024-05-22 | $21.33 | $21.35 | $21.03 | $21.09 | $21.09 | 569,761 |
| 2024-05-21 | $21.95 | $21.98 | $21.62 | $21.64 | $21.64 | 462,567 |
| 2024-05-20 | $21.50 | $21.68 | $21.44 | $21.63 | $21.63 | 130,248 |
| 2024-05-17 | $21.09 | $21.37 | $21.07 | $21.34 | $21.34 | 404,296 |
| 2024-05-16 | $20.77 | $20.87 | $20.70 | $20.84 | $20.84 | 36,870 |
| 2024-05-15 | $20.80 | $20.85 | $20.60 | $20.78 | $20.78 | 132,254 |
| 2024-05-14 | $20.61 | $20.65 | $20.52 | $20.60 | $20.60 | 54,816 |
| 2024-05-13 | $20.57 | $20.73 | $20.56 | $20.72 | $20.72 | 145,249 |
| 2024-05-10 | $20.41 | $20.41 | $20.27 | $20.33 | $20.33 | 81,218 |
| 2024-05-09 | $20.20 | $20.36 | $20.20 | $20.36 | $20.36 | 82,435 |
| 2024-05-08 | $20.11 | $20.30 | $20.08 | $20.24 | $20.24 | 54,047 |
| 2024-05-07 | $20.43 | $20.59 | $20.41 | $20.45 | $20.45 | 147,855 |
| 2024-05-06 | $20.50 | $20.55 | $20.46 | $20.49 | $20.49 | 206,560 |
| 2024-05-03 | $20.35 | $20.37 | $20.17 | $20.32 | $20.32 | 363,494 |
| 2024-05-02 | $20.12 | $20.21 | $20.03 | $20.17 | $20.17 | 587,936 |
| 2024-05-01 | $20.13 | $20.40 | $20.10 | $20.26 | $20.26 | 1,251,855 |
| 2024-04-30 | $20.19 | $20.45 | $20.13 | $20.31 | $20.31 | 239,787 |
| 2024-04-29 | $20.49 | $20.66 | $20.43 | $20.62 | $20.62 | 246,100 |
| 2024-04-26 | $20.33 | $20.35 | $20.10 | $20.24 | $20.24 | 152,550 |
| 2024-04-25 | $20.27 | $20.29 | $20.11 | $20.22 | $20.22 | 272,380 |
| 2024-04-24 | $20.04 | $20.20 | $19.98 | $20.00 | $20.00 | 84,376 |
| 2024-04-23 | $19.83 | $19.97 | $19.82 | $19.90 | $19.90 | 208,688 |
| 2024-04-22 | $20.28 | $20.38 | $20.24 | $20.31 | $20.31 | 309,192 |
| 2024-04-19 | $20.34 | $20.48 | $20.30 | $20.37 | $20.37 | 417,602 |
| 2024-04-18 | $19.92 | $20.10 | $19.84 | $20.10 | $20.10 | 208,303 |
| 2024-04-17 | $19.93 | $19.98 | $19.77 | $19.83 | $19.83 | 115,925 |
| 2024-04-16 | $19.53 | $19.64 | $19.45 | $19.58 | $19.58 | 131,285 |
| 2024-04-15 | $19.81 | $19.86 | $19.53 | $19.76 | $19.76 | 569,001 |
| 2024-04-12 | $19.79 | $19.83 | $19.47 | $19.48 | $19.48 | 172,674 |
| 2024-04-11 | $19.35 | $19.40 | $19.21 | $19.39 | $19.39 | 93,875 |
| 2024-04-10 | $19.22 | $19.40 | $19.10 | $19.37 | $19.37 | 105,784 |
| 2024-04-09 | $19.38 | $19.38 | $19.15 | $19.31 | $19.31 | 103,388 |
| 2024-04-08 | $19.22 | $19.23 | $19.03 | $19.22 | $19.22 | 158,330 |
| 2024-04-05 | $18.97 | $19.06 | $18.93 | $19.05 | $19.05 | 95,676 |
| 2024-04-04 | $18.85 | $19.07 | $18.80 | $18.90 | $18.90 | 261,810 |
| 2024-04-03 | $18.39 | $18.82 | $18.39 | $18.81 | $18.81 | 121,258 |
| 2024-04-02 | $18.30 | $18.34 | $18.22 | $18.25 | $18.25 | 186,522 |
| 2024-04-01 | $18.02 | $18.14 | $18.02 | $18.05 | $18.05 | 165,794 |
| 2024-03-28 | $17.83 | $17.96 | $17.83 | $17.96 | $17.96 | 53,408 |
| 2024-03-27 | $17.68 | $17.87 | $17.64 | $17.86 | $17.86 | 56,541 |
| 2024-03-26 | $17.93 | $17.93 | $17.80 | $17.80 | $17.80 | 57,061 |
| 2024-03-25 | $17.98 | $18.06 | $17.98 | $18.02 | $18.02 | 89,244 |
| 2024-03-22 | $17.92 | $18.00 | $17.90 | $17.90 | $17.90 | 58,288 |
| 2024-03-21 | $18.09 | $18.20 | $18.04 | $18.13 | $18.13 | 44,018 |
| 2024-03-20 | $17.99 | $18.10 | $17.94 | $18.10 | $18.10 | 78,267 |
| 2024-03-19 | $17.94 | $17.98 | $17.91 | $17.94 | $17.94 | 37,059 |
| 2024-03-18 | $18.23 | $18.26 | $18.11 | $18.11 | $18.11 | 105,833 |
| 2024-03-15 | $18.12 | $18.19 | $18.05 | $18.19 | $18.19 | 35,523 |
| 2024-03-14 | $17.98 | $18.00 | $17.89 | $18.00 | $18.00 | 36,110 |
| 2024-03-13 | $17.94 | $18.11 | $17.94 | $18.05 | $18.05 | 104,463 |
| 2024-03-12 | $17.72 | $17.86 | $17.69 | $17.85 | $17.85 | 66,204 |
| 2024-03-11 | $17.73 | $17.84 | $17.73 | $17.81 | $17.81 | 139,958 |
| 2024-03-08 | $17.61 | $17.68 | $17.59 | $17.66 | $17.66 | 125,304 |
| 2024-03-07 | $17.73 | $17.77 | $17.71 | $17.74 | $17.74 | 84,936 |
| 2024-03-06 | $17.56 | $17.57 | $17.40 | $17.49 | $17.49 | 70,249 |
| 2024-03-05 | $17.50 | $17.50 | $17.37 | $17.40 | $17.40 | 40,340 |
| 2024-03-04 | $17.45 | $17.47 | $17.41 | $17.41 | $17.41 | 73,221 |
| 2024-03-01 | $17.31 | $17.42 | $17.26 | $17.39 | $17.39 | 84,422 |
| 2024-02-29 | $17.34 | $17.35 | $17.28 | $17.34 | $17.34 | 88,659 |
| 2024-02-28 | $17.15 | $17.21 | $17.11 | $17.21 | $17.21 | 66,183 |
| 2024-02-27 | $17.23 | $17.26 | $17.19 | $17.24 | $17.24 | 76,208 |
| 2024-02-26 | $17.19 | $17.23 | $17.15 | $17.18 | $17.18 | 73,681 |
| 2024-02-23 | $17.16 | $17.25 | $17.13 | $17.22 | $17.22 | 52,913 |
| 2024-02-22 | $17.23 | $17.28 | $17.19 | $17.28 | $17.28 | 86,453 |
| 2024-02-21 | $17.37 | $17.39 | $17.26 | $17.31 | $17.31 | 43,400 |
| 2024-02-20 | $17.11 | $17.28 | $17.10 | $17.21 | $17.21 | 80,428 |
| 2024-02-16 | $17.06 | $17.23 | $17.06 | $17.19 | $17.19 | 38,521 |
| 2024-02-15 | $17.02 | $17.07 | $16.97 | $17.06 | $17.06 | 101,983 |
| 2024-02-14 | $17.00 | $17.00 | $16.87 | $16.88 | $16.88 | 30,872 |
| 2024-02-13 | $16.86 | $16.91 | $16.82 | $16.84 | $16.84 | 95,129 |
| 2024-02-12 | $16.86 | $16.96 | $16.83 | $16.96 | $16.96 | 46,855 |
| 2024-02-09 | $16.82 | $16.84 | $16.77 | $16.78 | $16.78 | 57,376 |
| 2024-02-08 | $16.92 | $16.95 | $16.87 | $16.90 | $16.90 | 65,347 |
| 2024-02-07 | $17.14 | $17.20 | $17.11 | $17.12 | $17.12 | 27,910 |
| 2024-02-06 | $17.32 | $17.33 | $17.25 | $17.26 | $17.26 | 26,855 |
| 2024-02-05 | $17.19 | $17.20 | $17.14 | $17.15 | $17.15 | 73,700 |
| 2024-02-02 | $17.33 | $17.40 | $17.33 | $17.39 | $17.39 | 51,114 |
| 2024-02-01 | $17.48 | $17.55 | $17.47 | $17.47 | $17.47 | 87,938 |
| 2024-01-31 | $17.85 | $17.93 | $17.72 | $17.75 | $17.75 | 42,673 |
| 2024-01-30 | $17.78 | $17.87 | $17.78 | $17.86 | $17.86 | 36,789 |
| 2024-01-29 | $17.75 | $17.79 | $17.69 | $17.75 | $17.75 | 48,394 |
| 2024-01-26 | $17.78 | $17.86 | $17.76 | $17.78 | $17.78 | 35,582 |
| 2024-01-25 | $17.75 | $17.79 | $17.71 | $17.74 | $17.74 | 67,195 |
| 2024-01-24 | $17.73 | $17.77 | $17.65 | $17.70 | $17.70 | 155,104 |
| 2024-01-23 | $17.40 | $17.50 | $17.40 | $17.48 | $17.48 | 78,552 |
| 2024-01-22 | $17.06 | $17.14 | $17.04 | $17.04 | $17.04 | 47,444 |
| 2024-01-19 | $17.17 | $17.22 | $17.10 | $17.22 | $17.22 | 81,806 |
| 2024-01-18 | $17.06 | $17.13 | $17.01 | $17.12 | $17.12 | 116,542 |
| 2024-01-17 | $17.20 | $17.20 | $17.08 | $17.13 | $17.13 | 53,121 |
| 2024-01-16 | $17.41 | $17.44 | $17.35 | $17.42 | $17.42 | 54,162 |
| 2024-01-12 | $17.45 | $17.48 | $17.32 | $17.32 | $17.32 | 65,192 |
| 2024-01-11 | $17.47 | $17.47 | $17.38 | $17.42 | $17.42 | 15,369 |
| 2024-01-10 | $17.44 | $17.44 | $17.34 | $17.41 | $17.41 | 60,454 |
| 2024-01-09 | $17.49 | $17.49 | $17.42 | $17.43 | $17.43 | 58,676 |
| 2024-01-08 | $17.48 | $17.55 | $17.45 | $17.48 | $17.48 | 45,412 |
| 2024-01-05 | $17.70 | $17.82 | $17.58 | $17.58 | $17.58 | 86,612 |
| 2024-01-04 | $17.66 | $17.73 | $17.61 | $17.69 | $17.69 | 63,371 |
| 2024-01-03 | $17.80 | $17.93 | $17.77 | $17.90 | $17.90 | 77,799 |
| 2024-01-02 | $18.00 | $18.13 | $17.95 | $17.98 | $17.98 | 141,846 |
| 2023-12-29 | $18.30 | $18.34 | $18.25 | $18.30 | $18.30 | 124,205 |
| 2023-12-28 | $18.22 | $18.28 | $18.20 | $18.22 | $18.22 | 69,996 |
| 2023-12-27 | $18.23 | $18.38 | $18.23 | $18.38 | $18.38 | 71,207 |
| 2023-12-26 | $18.09 | $18.12 | $17.99 | $18.00 | $18.00 | 154,164 |
| 2023-12-22 | $18.05 | $18.08 | $17.95 | $18.01 | $18.01 | 98,721 |
| 2023-12-21 | $17.70 | $17.78 | $17.66 | $17.74 | $17.74 | 63,062 |
| 2023-12-20 | $17.76 | $17.81 | $17.63 | $17.63 | $17.63 | 108,525 |
| 2023-12-19 | $17.78 | $17.84 | $17.77 | $17.79 | $17.79 | 88,820 |
| 2023-12-18 | $17.66 | $17.70 | $17.60 | $17.65 | $17.65 | 107,396 |
| 2023-12-15 | $18.82 | $18.95 | $18.82 | $18.91 | $17.59 | 95,498 |
| 2023-12-14 | $18.72 | $18.85 | $18.67 | $18.69 | $17.39 | 120,839 |
| 2023-12-13 | $18.19 | $18.43 | $18.18 | $18.43 | $17.15 | 524,687 |
| 2023-12-12 | $18.23 | $18.24 | $18.17 | $18.20 | $16.93 | 94,377 |
| 2023-12-11 | $18.11 | $18.18 | $18.09 | $18.16 | $16.90 | 62,671 |
| 2023-12-08 | $18.01 | $18.35 | $18.01 | $18.21 | $16.94 | 31,251 |
| 2023-12-07 | $18.18 | $18.21 | $18.13 | $18.20 | $16.93 | 653,292 |
| 2023-12-06 | $18.31 | $18.32 | $18.11 | $18.11 | $16.85 | 162,427 |
| 2023-12-05 | $18.30 | $18.33 | $18.23 | $18.28 | $17.01 | 129,127 |
| 2023-12-04 | $18.51 | $18.53 | $18.44 | $18.45 | $17.16 | 129,432 |
| 2023-12-01 | $18.64 | $18.86 | $18.64 | $18.79 | $18.79 | 231,289 |
| 2023-11-30 | $18.55 | $18.60 | $18.52 | $18.59 | $18.59 | 33,776 |
| 2023-11-29 | $18.74 | $18.75 | $18.63 | $18.68 | $18.68 | 90,328 |
| 2023-11-28 | $18.75 | $18.83 | $18.74 | $18.82 | $18.82 | 72,301 |
| 2023-11-27 | $18.72 | $18.75 | $18.66 | $18.68 | $18.68 | 97,598 |
| 2023-11-24 | $18.50 | $18.82 | $18.50 | $18.81 | $18.81 | 123,205 |
| 2023-11-22 | $18.60 | $18.64 | $18.58 | $18.62 | $18.62 | 321,290 |
| 2023-11-21 | $18.81 | $18.90 | $18.81 | $18.86 | $18.86 | 76,479 |
| 2023-11-20 | $18.75 | $18.91 | $18.73 | $18.90 | $18.90 | 272,115 |
| 2023-11-17 | $18.63 | $18.70 | $18.58 | $18.68 | $18.68 | 107,695 |
| 2023-11-16 | $18.69 | $18.69 | $18.58 | $18.67 | $18.67 | 311,013 |
| 2023-11-15 | $18.88 | $18.92 | $18.83 | $18.87 | $18.87 | 340,070 |
| 2023-11-14 | $18.76 | $18.84 | $18.72 | $18.72 | $18.72 | 173,101 |
| 2023-11-13 | $18.54 | $18.63 | $18.51 | $18.61 | $18.61 | 41,824 |
| 2023-11-10 | $18.54 | $18.54 | $18.44 | $18.50 | $18.50 | 29,130 |
| 2023-11-09 | $18.74 | $18.78 | $18.65 | $18.66 | $18.66 | 27,532 |
| 2023-11-08 | $18.85 | $18.87 | $18.74 | $18.77 | $18.77 | 48,867 |
| 2023-11-07 | $18.72 | $18.83 | $18.67 | $18.80 | $18.80 | 55,012 |
| 2023-11-06 | $18.68 | $18.91 | $18.68 | $18.80 | $18.80 | 285,414 |
| 2023-11-03 | $18.51 | $18.63 | $18.51 | $18.56 | $18.56 | 35,367 |
| 2023-11-02 | $18.54 | $18.55 | $18.40 | $18.47 | $18.47 | 276,257 |
| 2023-11-01 | $18.41 | $18.59 | $17.98 | $18.48 | $18.48 | 503,330 |
| 2023-10-31 | $18.30 | $18.37 | $18.27 | $18.31 | $18.31 | 49,451 |
| 2023-10-30 | $18.47 | $18.49 | $18.38 | $18.45 | $18.45 | 196,647 |
| 2023-10-27 | $18.34 | $18.35 | $18.07 | $18.33 | $18.33 | 286,540 |
| 2023-10-26 | $18.12 | $18.16 | $18.05 | $18.08 | $18.08 | 110,473 |
| 2023-10-25 | $18.22 | $18.28 | $18.18 | $18.20 | $18.20 | 139,985 |
| 2023-10-24 | $18.03 | $18.27 | $18.03 | $18.22 | $18.22 | 186,008 |
| 2023-10-23 | $17.98 | $18.03 | $17.92 | $17.98 | $17.98 | 73,370 |
| 2023-10-20 | $17.98 | $18.07 | $17.97 | $18.00 | $18.00 | 85,947 |
| 2023-10-19 | $17.97 | $18.09 | $17.96 | $18.05 | $18.05 | 351,253 |
| 2023-10-18 | $18.12 | $18.16 | $18.02 | $18.03 | $18.03 | 31,768 |
| 2023-10-17 | $17.90 | $18.06 | $17.86 | $18.02 | $18.02 | 154,080 |
| 2023-10-16 | $18.16 | $18.16 | $18.06 | $18.08 | $18.08 | 78,313 |
| 2023-10-13 | $18.09 | $18.15 | $18.05 | $18.12 | $18.12 | 234,893 |
| 2023-10-12 | $18.20 | $18.20 | $18.07 | $18.12 | $18.12 | 196,549 |
| 2023-10-11 | $18.32 | $18.34 | $18.20 | $18.25 | $18.25 | 131,060 |
| 2023-10-10 | $18.25 | $18.27 | $18.20 | $18.27 | $18.27 | 65,343 |
| 2023-10-09 | $18.35 | $18.49 | $18.35 | $18.49 | $18.49 | 100,230 |
| 2023-10-06 | $18.39 | $18.45 | $18.24 | $18.37 | $18.37 | 148,369 |
| 2023-10-05 | $18.21 | $18.25 | $18.13 | $18.18 | $18.18 | 302,974 |
| 2023-10-04 | $18.38 | $18.39 | $18.20 | $18.27 | $18.27 | 92,111 |
| 2023-10-03 | $18.51 | $18.58 | $18.46 | $18.50 | $18.50 | 225,715 |
| 2023-10-02 | $18.92 | $19.00 | $18.75 | $18.84 | $18.84 | 894,001 |
| 2023-09-29 | $19.20 | $19.25 | $18.71 | $19.16 | $19.16 | 607,486 |
| 2023-09-28 | $18.78 | $18.95 | $18.77 | $18.91 | $18.91 | 199,986 |
| 2023-09-27 | $18.42 | $18.42 | $18.34 | $18.42 | $18.42 | 250,075 |
| 2023-09-26 | $18.54 | $18.55 | $18.43 | $18.43 | $18.43 | 75,648 |
| 2023-09-25 | $18.55 | $18.57 | $18.48 | $18.57 | $18.57 | 118,824 |
| 2023-09-22 | $18.63 | $18.70 | $18.59 | $18.63 | $18.63 | 49,427 |
| 2023-09-21 | $18.34 | $18.56 | $18.34 | $18.44 | $18.44 | 171,723 |
| 2023-09-20 | $18.65 | $18.78 | $18.62 | $18.62 | $18.62 | 52,501 |
| 2023-09-19 | $18.55 | $18.55 | $18.43 | $18.49 | $18.49 | 44,072 |
| 2023-09-18 | $18.57 | $18.64 | $18.52 | $18.64 | $18.64 | 31,797 |
| 2023-09-15 | $18.63 | $18.65 | $18.50 | $18.52 | $18.52 | 44,514 |
| 2023-09-14 | $18.67 | $18.78 | $18.67 | $18.72 | $18.72 | 36,485 |
| 2023-09-13 | $18.50 | $18.65 | $18.50 | $18.55 | $18.55 | 68,165 |
| 2023-09-12 | $18.48 | $18.50 | $18.42 | $18.46 | $18.46 | 133,357 |
| 2023-09-11 | $18.52 | $18.58 | $18.52 | $18.53 | $18.53 | 163,865 |
| 2023-09-08 | $18.10 | $18.21 | $18.10 | $18.17 | $18.17 | 127,175 |
| 2023-09-07 | $18.27 | $18.40 | $18.24 | $18.39 | $18.39 | 249,712 |
| 2023-09-06 | $18.44 | $18.47 | $18.33 | $18.41 | $18.41 | 31,899 |
| 2023-09-05 | $18.48 | $18.52 | $18.43 | $18.43 | $18.43 | 269,107 |
| 2023-09-01 | $18.71 | $18.73 | $18.64 | $18.65 | $18.65 | 34,920 |
| 2023-08-31 | $18.39 | $18.47 | $18.38 | $18.41 | $18.41 | 16,362 |
| 2023-08-30 | $18.45 | $18.51 | $18.41 | $18.43 | $18.43 | 72,511 |
| 2023-08-29 | $18.17 | $18.37 | $18.17 | $18.35 | $18.35 | 47,171 |
| 2023-08-28 | $18.13 | $18.16 | $18.07 | $18.11 | $18.11 | 120,459 |
| 2023-08-25 | $18.12 | $18.17 | $18.07 | $18.16 | $18.16 | 10,349 |
| 2023-08-24 | $18.11 | $18.20 | $18.08 | $18.11 | $18.11 | 93,085 |
| 2023-08-23 | $18.09 | $18.23 | $18.09 | $18.21 | $18.21 | 31,564 |
| 2023-08-22 | $18.07 | $18.08 | $18.00 | $18.07 | $18.07 | 154,410 |
| 2023-08-21 | $17.82 | $17.90 | $17.80 | $17.90 | $17.90 | 25,450 |
| 2023-08-18 | $17.74 | $17.82 | $17.73 | $17.80 | $17.80 | 68,481 |
| 2023-08-17 | $17.95 | $17.95 | $17.73 | $17.76 | $17.76 | 68,467 |
| 2023-08-16 | $17.67 | $17.81 | $17.65 | $17.67 | $17.67 | 105,181 |
| 2023-08-15 | $17.82 | $17.84 | $17.72 | $17.72 | $17.72 | 99,387 |
| 2023-08-14 | $17.95 | $17.99 | $17.89 | $17.95 | $17.95 | 67,572 |
| 2023-08-11 | $18.16 | $18.18 | $18.10 | $18.12 | $18.12 | 101,357 |
| 2023-08-10 | $18.44 | $18.48 | $18.34 | $18.35 | $18.35 | 117,877 |
| 2023-08-09 | $18.52 | $18.56 | $18.42 | $18.45 | $18.45 | 138,581 |
| 2023-08-08 | $18.28 | $18.48 | $18.26 | $18.41 | $18.41 | 164,584 |
| 2023-08-07 | $18.74 | $18.74 | $18.64 | $18.68 | $18.68 | 42,772 |
| 2023-08-04 | $18.65 | $18.77 | $18.62 | $18.70 | $18.70 | 122,087 |
| 2023-08-03 | $18.62 | $18.79 | $18.61 | $18.76 | $18.76 | 162,635 |
| 2023-08-02 | $18.66 | $18.68 | $18.51 | $18.61 | $18.61 | 181,547 |
| 2023-08-01 | $18.90 | $19.02 | $18.88 | $18.94 | $18.94 | 106,062 |
| 2023-07-31 | $18.98 | $19.24 | $18.98 | $19.23 | $19.23 | 106,210 |
| 2023-07-28 | $18.70 | $18.79 | $18.66 | $18.76 | $18.76 | 47,390 |
| 2023-07-27 | $18.60 | $18.60 | $18.40 | $18.40 | $18.40 | 38,231 |
| 2023-07-26 | $18.61 | $18.66 | $18.57 | $18.63 | $18.63 | 75,395 |
| 2023-07-25 | $18.65 | $18.78 | $18.65 | $18.76 | $18.76 | 107,045 |
| 2023-07-24 | $18.22 | $18.42 | $18.22 | $18.36 | $18.36 | 227,099 |
| 2023-07-21 | $18.03 | $18.25 | $18.03 | $18.23 | $18.23 | 21,563 |
| 2023-07-20 | $18.39 | $18.39 | $18.18 | $18.20 | $18.20 | 52,509 |
| 2023-07-19 | $18.14 | $18.20 | $18.08 | $18.16 | $18.16 | 42,874 |
| 2023-07-18 | $18.21 | $18.29 | $18.21 | $18.25 | $18.25 | 76,326 |
| 2023-07-17 | $18.35 | $18.46 | $18.29 | $18.45 | $18.45 | 133,595 |
| 2023-07-14 | $18.66 | $18.74 | $18.64 | $18.65 | $18.65 | 245,817 |
| 2023-07-13 | $18.62 | $18.84 | $18.62 | $18.82 | $18.82 | 256,027 |
| 2023-07-12 | $18.24 | $18.44 | $18.24 | $18.44 | $18.44 | 147,092 |
| 2023-07-11 | $17.94 | $18.01 | $17.92 | $17.98 | $17.98 | 36,472 |
| 2023-07-10 | $17.90 | $18.00 | $17.90 | $17.93 | $17.93 | 33,501 |
| 2023-07-07 | $17.83 | $17.94 | $17.83 | $17.92 | $17.92 | 24,552 |
| 2023-07-06 | $17.86 | $17.87 | $17.78 | $17.82 | $17.82 | 30,199 |
| 2023-07-05 | $17.90 | $17.95 | $17.81 | $17.84 | $17.84 | 147,431 |
| 2023-07-03 | $17.97 | $18.03 | $17.92 | $17.99 | $17.99 | 59,605 |
| 2023-06-30 | $17.89 | $17.98 | $17.88 | $17.95 | $17.95 | 26,787 |
| 2023-06-29 | $17.69 | $17.79 | $17.65 | $17.76 | $17.76 | 29,352 |
| 2023-06-28 | $17.79 | $17.88 | $17.79 | $17.88 | $17.88 | 37,003 |
| 2023-06-27 | $18.02 | $18.11 | $18.00 | $18.03 | $18.03 | 59,256 |
| 2023-06-26 | $17.91 | $17.91 | $17.81 | $17.81 | $17.81 | 28,739 |
| 2023-06-23 | $17.95 | $18.03 | $17.90 | $17.99 | $17.99 | 81,119 |
| 2023-06-22 | $18.48 | $18.58 | $18.29 | $18.35 | $18.35 | 108,164 |
| 2023-06-21 | $18.12 | $18.42 | $18.12 | $18.38 | $18.38 | 130,644 |
| 2023-06-20 | $18.34 | $18.35 | $18.19 | $18.25 | $18.25 | 125,763 |
| 2023-06-16 | $18.66 | $18.72 | $18.56 | $18.58 | $18.58 | 545,306 |
| 2023-06-15 | $18.49 | $18.59 | $18.48 | $18.55 | $18.55 | 83,147 |
| 2023-06-14 | $18.45 | $18.56 | $18.41 | $18.46 | $18.46 | 73,263 |
| 2023-06-13 | $18.23 | $18.26 | $18.17 | $18.20 | $18.20 | 77,838 |
| 2023-06-12 | $17.96 | $18.02 | $17.91 | $17.99 | $17.99 | 139,804 |
| 2023-06-09 | $18.21 | $18.37 | $18.14 | $18.15 | $18.15 | 68,372 |
| 2023-06-08 | $18.13 | $18.28 | $18.13 | $18.25 | $18.25 | 35,644 |
| 2023-06-07 | $18.13 | $18.22 | $18.01 | $18.05 | $18.05 | 48,727 |
| 2023-06-06 | $17.84 | $17.98 | $17.80 | $17.95 | $17.95 | 50,952 |
| 2023-06-05 | $17.89 | $17.94 | $17.82 | $17.90 | $17.90 | 45,436 |
| 2023-06-02 | $18.00 | $18.05 | $17.91 | $17.94 | $17.94 | 207,857 |
| 2023-06-01 | $17.74 | $17.95 | $17.74 | $17.85 | $17.85 | 87,079 |
| 2023-05-31 | $17.69 | $17.69 | $17.56 | $17.67 | $17.67 | 16,176 |
| 2023-05-30 | $17.77 | $17.78 | $17.70 | $17.76 | $17.76 | 39,767 |
| 2023-05-26 | $17.85 | $17.97 | $17.85 | $17.93 | $17.93 | 76,111 |
| 2023-05-25 | $17.43 | $17.63 | $17.40 | $17.50 | $17.50 | 108,785 |
| 2023-05-24 | $17.79 | $17.79 | $17.50 | $17.54 | $17.54 | 67,940 |
| 2023-05-23 | $17.97 | $17.98 | $17.79 | $17.82 | $17.82 | 186,755 |
| 2023-05-22 | $18.20 | $18.26 | $18.14 | $18.16 | $18.16 | 423,858 |
| 2023-05-19 | $18.45 | $18.54 | $18.38 | $18.40 | $18.40 | 32,644 |
| 2023-05-18 | $18.28 | $18.36 | $18.20 | $18.30 | $18.30 | 93,851 |
| 2023-05-17 | $18.61 | $18.68 | $18.54 | $18.57 | $18.57 | 55,767 |
| 2023-05-16 | $18.36 | $18.36 | $18.22 | $18.26 | $18.26 | 131,423 |
| 2023-05-15 | $18.54 | $18.55 | $18.44 | $18.51 | $18.51 | 126,538 |
| 2023-05-12 | $18.46 | $18.56 | $18.31 | $18.43 | $18.43 | 108,075 |
| 2023-05-11 | $18.46 | $18.47 | $18.26 | $18.31 | $18.31 | 53,632 |
| 2023-05-10 | $18.93 | $18.97 | $18.82 | $18.88 | $18.88 | 387,644 |
| 2023-05-09 | $19.14 | $19.23 | $19.09 | $19.19 | $19.19 | 28,317 |
| 2023-05-08 | $19.30 | $19.31 | $19.22 | $19.27 | $19.27 | 57,243 |
| 2023-05-05 | $19.13 | $19.25 | $19.00 | $19.21 | $19.21 | 95,867 |
| 2023-05-04 | $18.89 | $18.98 | $18.79 | $18.93 | $18.93 | 70,215 |
| 2023-05-03 | $19.01 | $19.04 | $18.91 | $18.94 | $18.94 | 131,197 |
| 2023-05-02 | $19.07 | $19.18 | $18.98 | $19.01 | $19.01 | 49,875 |
| 2023-05-01 | $19.19 | $19.59 | $19.19 | $19.35 | $19.35 | 108,324 |
| 2023-04-28 | $19.12 | $19.29 | $19.03 | $19.17 | $19.17 | 519,066 |
| 2023-04-27 | $18.95 | $19.11 | $18.72 | $19.11 | $19.11 | 169,854 |
| 2023-04-26 | $19.14 | $19.24 | $19.01 | $19.04 | $19.04 | 44,744 |
| 2023-04-25 | $19.11 | $19.11 | $18.91 | $18.95 | $18.95 | 442,226 |
| 2023-04-24 | $19.44 | $19.50 | $19.33 | $19.42 | $19.42 | 98,685 |
| 2023-04-21 | $19.68 | $19.71 | $19.52 | $19.56 | $19.56 | 106,048 |
| 2023-04-20 | $19.96 | $20.04 | $19.75 | $19.79 | $19.79 | 152,850 |
| 2023-04-19 | $19.89 | $20.00 | $19.80 | $19.98 | $19.98 | 162,886 |
| 2023-04-18 | $20.03 | $20.15 | $19.98 | $20.10 | $20.10 | 74,667 |
| 2023-04-17 | $20.00 | $20.00 | $19.82 | $19.88 | $19.88 | 812,149 |
| 2023-04-14 | $20.19 | $20.24 | $19.93 | $19.99 | $19.99 | 423,089 |
| 2023-04-13 | $19.90 | $20.02 | $19.90 | $19.97 | $19.97 | 579,650 |
| 2023-04-12 | $19.51 | $19.68 | $19.49 | $19.61 | $19.61 | 449,126 |
| 2023-04-11 | $19.48 | $19.55 | $19.41 | $19.47 | $19.47 | 304,546 |
| 2023-04-10 | $19.19 | $19.53 | $19.16 | $19.53 | $19.53 | 153,112 |
| 2023-04-06 | $19.59 | $19.67 | $19.48 | $19.63 | $19.63 | 118,313 |
| 2023-04-05 | $19.59 | $19.62 | $19.45 | $19.60 | $19.60 | 259,821 |
| 2023-04-04 | $19.85 | $19.85 | $19.65 | $19.72 | $19.72 | 162,041 |
| 2023-04-03 | $20.14 | $20.26 | $19.94 | $20.02 | $20.02 | 198,020 |
| 2023-03-31 | $20.10 | $20.22 | $20.08 | $20.20 | $20.20 | 40,133 |
| 2023-03-30 | $20.19 | $20.25 | $20.11 | $20.22 | $20.22 | 62,607 |
| 2023-03-29 | $20.27 | $20.35 | $20.16 | $20.22 | $20.22 | 69,007 |
| 2023-03-28 | $20.10 | $20.18 | $20.06 | $20.08 | $20.08 | 77,535 |
| 2023-03-27 | $19.90 | $20.09 | $19.84 | $20.07 | $20.07 | 228,213 |
| 2023-03-24 | $19.84 | $19.93 | $19.78 | $19.90 | $19.90 | 221,197 |
| 2023-03-23 | $19.76 | $20.00 | $19.76 | $19.91 | $19.91 | 124,794 |
| 2023-03-22 | $19.53 | $19.73 | $19.48 | $19.59 | $19.59 | 47,594 |
| 2023-03-21 | $19.48 | $19.60 | $19.41 | $19.52 | $19.52 | 1,147,458 |
| 2023-03-20 | $19.59 | $19.67 | $19.45 | $19.52 | $19.52 | 541,291 |
| 2023-03-17 | $19.34 | $19.53 | $19.32 | $19.44 | $19.44 | 50,094 |
| 2023-03-16 | $19.20 | $19.32 | $19.13 | $19.31 | $19.31 | 634,918 |
| 2023-03-15 | $19.43 | $19.50 | $19.22 | $19.36 | $19.36 | 180,211 |
| 2023-03-14 | $19.85 | $19.92 | $19.79 | $19.89 | $19.89 | 72,799 |
| 2023-03-13 | $19.65 | $19.98 | $19.65 | $19.91 | $19.91 | 131,053 |
| 2023-03-10 | $19.73 | $19.86 | $19.65 | $19.72 | $19.72 | 135,200 |
| 2023-03-09 | $19.94 | $19.99 | $19.78 | $19.78 | $19.78 | 148,625 |
| 2023-03-08 | $19.87 | $20.09 | $19.87 | $20.03 | $20.03 | 82,726 |
| 2023-03-07 | $20.00 | $20.07 | $19.76 | $19.81 | $19.81 | 246,082 |
| 2023-03-06 | $20.17 | $20.35 | $20.07 | $20.31 | $20.31 | 109,573 |
| 2023-03-03 | $20.51 | $20.56 | $20.31 | $20.34 | $20.34 | 101,362 |
| 2023-03-02 | $20.34 | $20.42 | $20.18 | $20.35 | $20.35 | 487,957 |
| 2023-03-01 | $20.44 | $20.85 | $20.36 | $20.83 | $20.83 | 250,633 |
| 2023-02-28 | $20.12 | $20.26 | $20.09 | $20.24 | $20.24 | 172,630 |
| 2023-02-27 | $20.11 | $20.11 | $19.97 | $19.99 | $19.99 | 132,262 |
| 2023-02-24 | $19.80 | $19.85 | $19.73 | $19.79 | $19.79 | 109,820 |
| 2023-02-23 | $20.44 | $20.44 | $20.18 | $20.24 | $20.24 | 229,490 |
| 2023-02-22 | $20.61 | $20.64 | $20.44 | $20.56 | $20.56 | 753,171 |
| 2023-02-21 | $20.85 | $20.96 | $20.82 | $20.88 | $20.88 | 575,732 |
| 2023-02-17 | $20.20 | $20.54 | $20.13 | $20.52 | $20.52 | 71,297 |
| 2023-02-16 | $20.16 | $20.46 | $20.09 | $20.35 | $20.35 | 249,820 |
| 2023-02-15 | $20.13 | $20.18 | $20.06 | $20.14 | $20.14 | 142,458 |
| 2023-02-14 | $20.47 | $20.64 | $20.39 | $20.54 | $20.54 | 144,400 |
| 2023-02-13 | $20.26 | $20.55 | $20.21 | $20.50 | $20.50 | 137,913 |
| 2023-02-10 | $20.49 | $20.60 | $20.27 | $20.35 | $20.35 | 915,145 |
| 2023-02-09 | $20.93 | $20.93 | $20.67 | $20.76 | $20.76 | 75,906 |
| 2023-02-08 | $20.77 | $20.78 | $20.63 | $20.74 | $20.74 | 48,161 |
| 2023-02-07 | $20.63 | $21.13 | $20.61 | $21.05 | $21.05 | 70,869 |
| 2023-02-06 | $20.87 | $20.90 | $20.60 | $20.80 | $20.80 | 135,453 |
| 2023-02-03 | $21.28 | $21.37 | $21.02 | $21.06 | $21.06 | 135,017 |
| 2023-02-02 | $21.73 | $21.85 | $21.47 | $21.49 | $21.49 | 393,451 |
| 2023-02-01 | $21.71 | $21.84 | $21.45 | $21.81 | $21.81 | 323,501 |
| 2023-01-31 | $21.67 | $22.04 | $21.65 | $21.97 | $21.97 | 119,902 |
| 2023-01-30 | $21.89 | $21.95 | $21.64 | $21.71 | $21.71 | 89,590 |
| 2023-01-27 | $22.20 | $22.20 | $21.82 | $22.05 | $22.05 | 127,626 |
| 2023-01-26 | $22.24 | $22.34 | $22.13 | $22.32 | $22.32 | 61,167 |
| 2023-01-25 | $21.99 | $22.28 | $21.99 | $22.24 | $22.24 | 65,882 |
| 2023-01-24 | $21.83 | $22.18 | $21.83 | $22.17 | $22.17 | 145,068 |
| 2023-01-23 | $22.02 | $22.08 | $21.92 | $22.04 | $22.04 | 137,212 |
| 2023-01-20 | $21.90 | $21.98 | $21.83 | $21.98 | $21.98 | 103,902 |
| 2023-01-19 | $21.81 | $22.06 | $21.80 | $21.94 | $21.94 | 93,459 |
| 2023-01-18 | $22.16 | $22.23 | $21.60 | $21.81 | $21.81 | 238,043 |
| 2023-01-17 | $21.57 | $21.73 | $21.49 | $21.70 | $21.70 | 176,625 |
| 2023-01-13 | $21.37 | $21.65 | $21.24 | $21.60 | $21.60 | 177,600 |
| 2023-01-12 | $21.07 | $21.35 | $20.91 | $21.29 | $21.29 | 212,088 |
| 2023-01-11 | $20.94 | $21.05 | $20.88 | $20.99 | $20.99 | 340,275 |
| 2023-01-10 | $20.62 | $20.71 | $20.53 | $20.70 | $20.70 | 229,510 |
| 2023-01-09 | $20.43 | $20.63 | $20.39 | $20.47 | $20.47 | 213,431 |
| 2023-01-06 | $19.51 | $19.72 | $19.42 | $19.72 | $19.72 | 176,365 |
| 2023-01-05 | $19.41 | $19.42 | $19.26 | $19.30 | $19.30 | 63,191 |
| 2023-01-04 | $19.20 | $19.22 | $19.11 | $19.14 | $19.14 | 158,596 |
| 2023-01-03 | $19.54 | $19.60 | $19.28 | $19.33 | $19.33 | 114,881 |
| 2022-12-30 | $19.56 | $19.66 | $19.45 | $19.45 | $19.45 | 176,698 |
| 2022-12-29 | $19.54 | $19.70 | $19.54 | $19.64 | $19.64 | 234,509 |
| 2022-12-28 | $19.67 | $19.76 | $19.54 | $19.64 | $19.64 | 235,445 |
| 2022-12-27 | $19.14 | $20.20 | $19.12 | $19.91 | $19.91 | 220,360 |
| 2022-12-23 | $19.35 | $19.57 | $19.35 | $19.56 | $19.56 | 148,566 |
| 2022-12-22 | $19.48 | $19.50 | $19.30 | $19.37 | $19.37 | 127,284 |
| 2022-12-21 | $19.59 | $19.74 | $19.54 | $19.58 | $19.58 | 191,597 |
| 2022-12-20 | $19.58 | $19.81 | $19.58 | $19.70 | $19.70 | 234,740 |
| 2022-12-19 | $19.55 | $19.57 | $19.43 | $19.45 | $19.45 | 424,747 |
| 2022-12-16 | $19.92 | $19.99 | $19.67 | $19.75 | $19.57 | 121,321 |
| 2022-12-15 | $20.42 | $20.46 | $20.00 | $20.03 | $19.84 | 126,501 |
| 2022-12-14 | $20.50 | $20.64 | $20.40 | $20.53 | $20.34 | 156,496 |
| 2022-12-13 | $20.82 | $20.89 | $20.57 | $20.65 | $20.46 | 302,955 |
| 2022-12-12 | $20.45 | $20.45 | $20.25 | $20.42 | $20.23 | 89,006 |
| 2022-12-09 | $20.52 | $20.66 | $20.45 | $20.50 | $20.31 | 71,416 |
| 2022-12-08 | $20.73 | $20.82 | $20.55 | $20.64 | $20.45 | 127,932 |
| 2022-12-07 | $20.31 | $20.63 | $20.31 | $20.63 | $20.44 | 441,313 |
| 2022-12-06 | $20.44 | $20.54 | $20.25 | $20.32 | $20.13 | 162,957 |
| 2022-12-05 | $20.42 | $20.52 | $20.19 | $20.21 | $20.02 | 168,748 |
| 2022-12-02 | $19.98 | $20.52 | $19.89 | $20.48 | $20.29 | 112,325 |
| 2022-12-01 | $20.12 | $20.22 | $20.04 | $20.09 | $19.90 | 316,418 |
| 2022-11-30 | $19.73 | $20.15 | $19.59 | $20.13 | $19.94 | 706,439 |
| 2022-11-29 | $19.25 | $19.39 | $19.25 | $19.30 | $19.12 | 388,123 |
| 2022-11-28 | $19.17 | $19.30 | $19.14 | $19.21 | $19.21 | 151,509 |
| 2022-11-25 | $19.17 | $19.24 | $19.15 | $19.23 | $19.23 | 287,260 |
| 2022-11-23 | $19.22 | $19.34 | $19.22 | $19.32 | $19.32 | 185,306 |
| 2022-11-22 | $19.37 | $19.43 | $19.27 | $19.32 | $19.32 | 98,634 |
| 2022-11-21 | $19.20 | $19.22 | $19.04 | $19.19 | $19.19 | 130,466 |
| 2022-11-18 | $19.62 | $19.70 | $19.52 | $19.55 | $19.55 | 62,143 |
| 2022-11-17 | $19.41 | $19.55 | $19.38 | $19.49 | $19.49 | 108,099 |
| 2022-11-16 | $19.69 | $19.80 | $19.66 | $19.69 | $19.69 | 122,054 |
| 2022-11-15 | $20.01 | $20.09 | $19.84 | $20.03 | $20.03 | 312,462 |
| 2022-11-14 | $19.85 | $20.12 | $19.84 | $20.12 | $20.12 | 552,812 |
| 2022-11-11 | $19.75 | $20.04 | $19.60 | $19.84 | $19.84 | 520,363 |
| 2022-11-10 | $19.02 | $19.13 | $18.95 | $19.08 | $19.08 | 107,061 |
| 2022-11-09 | $19.01 | $19.21 | $18.72 | $18.75 | $18.75 | 108,681 |
| 2022-11-08 | $18.82 | $19.20 | $18.82 | $19.04 | $19.04 | 126,266 |
| 2022-11-07 | $18.74 | $18.84 | $18.64 | $18.80 | $18.80 | 96,934 |
| 2022-11-04 | $18.69 | $19.04 | $18.66 | $19.04 | $19.04 | 267,249 |
| 2022-11-03 | $17.70 | $17.95 | $17.65 | $17.91 | $17.91 | 104,861 |
| 2022-11-02 | $17.96 | $18.15 | $17.89 | $17.93 | $17.93 | 297,325 |
| 2022-11-01 | $17.96 | $18.05 | $17.82 | $18.03 | $18.03 | 156,072 |
| 2022-10-31 | $17.48 | $17.70 | $17.43 | $17.58 | $17.58 | 98,577 |
| 2022-10-28 | $18.03 | $18.13 | $17.87 | $18.02 | $18.02 | 82,480 |
| 2022-10-27 | $18.62 | $18.64 | $18.49 | $18.53 | $18.53 | 53,617 |
| 2022-10-26 | $18.49 | $18.76 | $18.48 | $18.69 | $18.69 | 141,082 |
| 2022-10-25 | $18.06 | $18.22 | $18.05 | $18.08 | $18.08 | 213,615 |
| 2022-10-24 | $18.17 | $18.28 | $18.13 | $18.16 | $18.16 | 81,393 |
| 2022-10-21 | $18.03 | $18.31 | $17.99 | $18.31 | $18.31 | 69,713 |
| 2022-10-20 | $18.08 | $18.35 | $18.08 | $18.14 | $18.14 | 144,632 |
| 2022-10-19 | $17.70 | $17.90 | $17.68 | $17.85 | $17.85 | 70,543 |
| 2022-10-18 | $17.91 | $17.95 | $17.76 | $17.78 | $17.78 | 211,845 |
| 2022-10-17 | $18.07 | $18.18 | $17.85 | $17.91 | $17.91 | 99,139 |
| 2022-10-14 | $18.34 | $18.45 | $18.13 | $18.14 | $18.14 | 91,517 |
| 2022-10-13 | $18.18 | $18.47 | $18.12 | $18.39 | $18.39 | 206,930 |
| 2022-10-12 | $18.15 | $18.54 | $17.92 | $18.42 | $18.42 | 186,778 |
| 2022-10-11 | $18.16 | $18.26 | $18.05 | $18.11 | $18.11 | 243,709 |
| 2022-10-10 | $18.40 | $18.56 | $18.28 | $18.29 | $18.29 | 99,859 |
| 2022-10-07 | $18.63 | $18.63 | $18.30 | $18.32 | $18.32 | 212,342 |
| 2022-10-06 | $19.02 | $19.07 | $18.69 | $18.74 | $18.74 | 336,732 |
| 2022-10-05 | $18.55 | $19.12 | $18.52 | $19.02 | $19.02 | 2,666,105 |
| 2022-10-04 | $18.51 | $18.90 | $18.49 | $18.87 | $18.87 | 244,500 |
| 2022-10-03 | $17.87 | $18.16 | $17.87 | $18.09 | $18.09 | 162,030 |
| 2022-09-30 | $18.21 | $18.21 | $17.88 | $17.90 | $17.90 | 314,229 |
| 2022-09-29 | $18.22 | $18.29 | $17.93 | $18.28 | $18.28 | 127,998 |
| 2022-09-28 | $17.53 | $17.95 | $17.48 | $17.88 | $17.88 | 225,900 |
| 2022-09-27 | $17.78 | $17.81 | $17.49 | $17.53 | $17.53 | 72,992 |
| 2022-09-26 | $18.01 | $18.11 | $17.69 | $17.73 | $17.73 | 470,077 |
| 2022-09-23 | $18.24 | $18.24 | $18.07 | $18.15 | $18.15 | 138,756 |
| 2022-09-22 | $18.74 | $18.81 | $18.62 | $18.63 | $18.63 | 117,686 |
| 2022-09-21 | $18.69 | $18.69 | $18.35 | $18.52 | $18.52 | 106,289 |
| 2022-09-20 | $18.89 | $18.91 | $18.74 | $18.80 | $18.80 | 135,988 |
| 2022-09-19 | $18.70 | $18.89 | $18.54 | $18.87 | $18.87 | 62,003 |
| 2022-09-16 | $18.82 | $18.98 | $18.72 | $18.96 | $18.96 | 79,712 |
| 2022-09-15 | $18.98 | $19.15 | $18.89 | $18.96 | $18.96 | 109,201 |
| 2022-09-14 | $18.98 | $19.13 | $18.96 | $19.06 | $19.06 | 202,107 |
| 2022-09-13 | $19.17 | $19.42 | $19.07 | $19.12 | $19.12 | 159,539 |
| 2022-09-12 | $19.13 | $19.25 | $19.09 | $19.25 | $19.25 | 114,597 |
| 2022-09-09 | $18.80 | $19.06 | $18.80 | $19.05 | $19.05 | 146,350 |
| 2022-09-08 | $18.62 | $18.89 | $18.59 | $18.78 | $18.78 | 238,699 |
| 2022-09-07 | $18.32 | $18.47 | $18.32 | $18.45 | $18.45 | 159,468 |
| 2022-09-06 | $18.64 | $18.65 | $18.52 | $18.64 | $18.64 | 166,928 |
| 2022-09-02 | $18.64 | $18.71 | $18.45 | $18.45 | $18.45 | 346,989 |
| 2022-09-01 | $18.81 | $18.85 | $18.66 | $18.77 | $18.77 | 464,837 |
| 2022-08-31 | $19.49 | $19.60 | $19.46 | $19.51 | $19.51 | 99,931 |
| 2022-08-30 | $19.74 | $19.81 | $19.58 | $19.58 | $19.58 | 485,242 |
| 2022-08-29 | $20.02 | $20.12 | $19.94 | $20.00 | $20.00 | 695,058 |
| 2022-08-26 | $20.57 | $20.69 | $20.28 | $20.31 | $20.31 | 98,243 |
| 2022-08-25 | $20.12 | $20.21 | $20.09 | $20.20 | $20.20 | 104,092 |
| 2022-08-24 | $19.88 | $20.05 | $19.88 | $20.03 | $20.03 | 98,410 |
| 2022-08-23 | $19.89 | $20.13 | $19.89 | $19.98 | $19.98 | 136,878 |
| 2022-08-22 | $19.74 | $20.02 | $19.71 | $20.02 | $20.02 | 106,084 |
| 2022-08-19 | $19.87 | $19.91 | $19.70 | $19.87 | $19.87 | 93,517 |
| 2022-08-18 | $19.83 | $19.93 | $19.78 | $19.83 | $19.83 | 75,362 |
| 2022-08-17 | $19.91 | $19.93 | $19.68 | $19.86 | $19.86 | 343,700 |
| 2022-08-16 | $20.23 | $20.43 | $19.97 | $20.08 | $20.08 | 571,805 |
| 2022-08-15 | $19.71 | $20.00 | $19.70 | $19.95 | $19.95 | 166,809 |
| 2022-08-12 | $20.24 | $20.24 | $19.95 | $20.21 | $20.21 | 150,682 |
| 2022-08-11 | $20.50 | $20.69 | $20.48 | $20.50 | $20.50 | 149,382 |
| 2022-08-10 | $20.12 | $20.37 | $20.05 | $20.29 | $20.29 | 285,820 |
| 2022-08-09 | $19.97 | $20.16 | $19.95 | $19.99 | $19.99 | 141,770 |
| 2022-08-08 | $19.63 | $19.83 | $19.63 | $19.71 | $19.71 | 896,192 |
| 2022-08-05 | $19.33 | $19.77 | $19.33 | $19.67 | $19.67 | 578,008 |
| 2022-08-04 | $19.02 | $19.88 | $19.02 | $19.49 | $19.49 | 279,599 |
| 2022-08-03 | $19.21 | $19.25 | $19.06 | $19.15 | $19.15 | 198,048 |
| 2022-08-02 | $19.42 | $19.46 | $19.18 | $19.21 | $19.21 | 182,793 |
| 2022-08-01 | $19.44 | $19.56 | $19.30 | $19.56 | $19.56 | 251,592 |
| 2022-07-29 | $19.35 | $19.67 | $18.48 | $19.67 | $19.67 | 258,320 |
| 2022-07-28 | $19.07 | $19.23 | $18.99 | $19.21 | $19.21 | 192,162 |
| 2022-07-27 | $18.49 | $18.80 | $18.43 | $18.79 | $18.79 | 347,374 |
| 2022-07-26 | $18.61 | $18.64 | $18.47 | $18.58 | $18.58 | 91,928 |
| 2022-07-25 | $18.44 | $18.49 | $18.32 | $18.37 | $18.37 | 92,693 |
| 2022-07-22 | $18.38 | $18.63 | $18.38 | $18.41 | $18.41 | 134,265 |
| 2022-07-21 | $18.10 | $18.35 | $18.06 | $18.30 | $18.30 | 625,692 |
| 2022-07-20 | $18.46 | $18.54 | $18.26 | $18.26 | $18.26 | 730,440 |
| 2022-07-19 | $18.01 | $18.18 | $17.90 | $18.10 | $18.10 | 482,280 |
| 2022-07-18 | $18.26 | $18.58 | $18.24 | $18.27 | $18.27 | 248,041 |
| 2022-07-15 | $17.64 | $17.99 | $17.60 | $17.86 | $17.86 | 127,873 |
| 2022-07-14 | $17.53 | $17.75 | $17.48 | $17.67 | $17.67 | 169,863 |
| 2022-07-13 | $17.94 | $18.15 | $17.74 | $17.96 | $17.96 | 391,501 |
| 2022-07-12 | $18.29 | $18.45 | $18.01 | $18.01 | $18.01 | 223,674 |
| 2022-07-11 | $18.76 | $18.76 | $18.48 | $18.51 | $18.51 | 311,570 |
| 2022-07-08 | $19.18 | $19.23 | $19.01 | $19.09 | $19.09 | 121,905 |
| 2022-07-07 | $19.22 | $19.40 | $19.10 | $19.17 | $19.17 | 225,587 |
| 2022-07-06 | $18.59 | $18.84 | $18.53 | $18.75 | $18.75 | 405,211 |
| 2022-07-05 | $18.58 | $18.72 | $18.51 | $18.60 | $18.60 | 720,500 |
| 2022-07-01 | $19.15 | $19.29 | $18.89 | $19.29 | $19.29 | 416,228 |
| 2022-06-30 | $19.60 | $19.66 | $19.39 | $19.42 | $19.42 | 720,853 |
| 2022-06-29 | $20.24 | $20.32 | $20.08 | $20.13 | $20.13 | 177,301 |
| 2022-06-28 | $20.29 | $20.41 | $20.15 | $20.18 | $20.18 | 174,668 |
| 2022-06-27 | $20.12 | $20.27 | $20.03 | $20.18 | $20.18 | 295,178 |
| 2022-06-24 | $19.96 | $20.22 | $19.73 | $20.10 | $20.10 | 163,643 |
| 2022-06-23 | $20.68 | $20.75 | $20.39 | $20.45 | $20.45 | 221,866 |
| 2022-06-22 | $20.88 | $21.07 | $20.72 | $20.99 | $20.99 | 166,361 |
| 2022-06-21 | $21.28 | $21.43 | $21.18 | $21.20 | $21.20 | 282,661 |
| 2022-06-17 | $21.12 | $21.13 | $20.84 | $20.96 | $20.96 | 700,760 |
| 2022-06-16 | $21.28 | $21.44 | $21.10 | $21.41 | $21.41 | 311,882 |
| 2022-06-15 | $21.66 | $21.88 | $21.63 | $21.76 | $21.76 | 360,226 |
| 2022-06-14 | $21.69 | $21.71 | $21.27 | $21.34 | $21.34 | 562,146 |
| 2022-06-13 | $21.67 | $21.87 | $21.60 | $21.71 | $21.71 | 551,533 |
| 2022-06-10 | $22.23 | $22.25 | $22.09 | $22.13 | $22.13 | 279,805 |
| 2022-06-09 | $22.56 | $22.67 | $22.51 | $22.53 | $22.53 | 197,952 |
| 2022-06-08 | $22.89 | $23.05 | $22.89 | $23.00 | $23.00 | 209,141 |
| 2022-06-07 | $22.61 | $22.97 | $22.59 | $22.91 | $22.91 | 131,391 |
| 2022-06-06 | $22.99 | $23.09 | $22.84 | $23.06 | $23.06 | 150,094 |
| 2022-06-03 | $23.37 | $23.45 | $23.14 | $23.14 | $23.14 | 215,246 |
| 2022-06-02 | $23.33 | $23.65 | $23.18 | $23.60 | $23.60 | 912,567 |
| 2022-06-01 | $22.94 | $22.96 | $22.65 | $22.65 | $22.65 | 391,074 |
| 2022-05-31 | $23.20 | $23.24 | $22.84 | $22.97 | $22.97 | 679,164 |
| 2022-05-27 | $22.91 | $23.15 | $22.91 | $23.15 | $23.15 | 147,044 |
| 2022-05-26 | $22.62 | $22.79 | $22.57 | $22.78 | $22.78 | 617,869 |
| 2022-05-25 | $22.72 | $22.84 | $22.66 | $22.80 | $22.80 | 164,503 |
| 2022-05-24 | $22.82 | $23.00 | $22.69 | $22.92 | $22.92 | 159,920 |
| 2022-05-23 | $23.01 | $23.15 | $22.95 | $23.13 | $23.13 | 286,098 |
| 2022-05-20 | $22.92 | $23.06 | $22.67 | $22.91 | $22.91 | 243,030 |
| 2022-05-19 | $22.38 | $22.91 | $22.38 | $22.84 | $22.84 | 331,141 |
| 2022-05-18 | $22.38 | $22.43 | $22.02 | $22.06 | $22.06 | 688,567 |
| 2022-05-17 | $22.62 | $22.72 | $22.42 | $22.52 | $22.52 | 372,385 |
| 2022-05-16 | $22.16 | $22.29 | $22.00 | $22.24 | $22.24 | 180,610 |
| 2022-05-13 | $21.67 | $22.17 | $21.59 | $22.12 | $22.12 | 588,980 |
| 2022-05-12 | $21.68 | $21.86 | $21.51 | $21.80 | $21.80 | 730,708 |
| 2022-05-11 | $22.18 | $22.53 | $22.14 | $22.22 | $22.22 | 570,555 |
| 2022-05-10 | $22.06 | $22.17 | $21.81 | $21.81 | $21.81 | 1,205,497 |
| 2022-05-09 | $22.05 | $22.21 | $21.83 | $21.95 | $21.95 | 548,311 |
| 2022-05-06 | $22.75 | $22.80 | $22.57 | $22.62 | $22.62 | 632,311 |
| 2022-05-05 | $23.51 | $23.51 | $23.11 | $23.17 | $23.17 | 130,262 |
| 2022-05-04 | $23.30 | $23.80 | $23.10 | $23.79 | $23.79 | 459,719 |
| 2022-05-03 | $23.34 | $23.51 | $23.15 | $23.21 | $23.21 | 1,146,794 |
| 2022-05-02 | $23.45 | $23.46 | $23.12 | $23.44 | $23.44 | 960,526 |
| 2022-04-29 | $24.27 | $24.32 | $23.77 | $23.77 | $23.77 | 284,854 |
| 2022-04-28 | $24.38 | $24.38 | $24.02 | $24.21 | $24.21 | 226,919 |
| 2022-04-27 | $24.57 | $24.68 | $24.51 | $24.58 | $24.58 | 152,539 |
| 2022-04-26 | $24.61 | $24.61 | $24.28 | $24.38 | $24.38 | 350,963 |
| 2022-04-25 | $24.49 | $24.66 | $24.27 | $24.62 | $24.62 | 882,672 |
| 2022-04-22 | $25.70 | $25.74 | $25.41 | $25.48 | $25.48 | 234,479 |
| 2022-04-21 | $25.90 | $25.95 | $25.83 | $25.90 | $25.90 | 242,979 |
| 2022-04-20 | $25.61 | $25.76 | $25.57 | $25.70 | $25.70 | 160,982 |
| 2022-04-19 | $25.91 | $26.02 | $25.76 | $25.90 | $25.90 | 676,350 |
| 2022-04-18 | $26.14 | $26.30 | $26.08 | $26.22 | $26.22 | 679,289 |
| 2022-04-14 | $25.68 | $25.93 | $25.65 | $25.88 | $25.88 | 180,584 |
| 2022-04-13 | $25.82 | $25.90 | $25.72 | $25.88 | $25.88 | 346,496 |
| 2022-04-12 | $25.50 | $25.88 | $25.46 | $25.86 | $25.86 | 254,842 |
| 2022-04-11 | $25.45 | $25.45 | $25.27 | $25.39 | $25.39 | 206,165 |
| 2022-04-08 | $25.78 | $25.93 | $25.71 | $25.83 | $25.83 | 244,574 |
| 2022-04-07 | $25.57 | $25.71 | $25.50 | $25.67 | $25.67 | 223,289 |
| 2022-04-06 | $26.17 | $26.24 | $25.86 | $25.93 | $25.93 | 172,631 |
| 2022-04-05 | $26.24 | $26.39 | $25.99 | $26.01 | $26.01 | 213,855 |
| 2022-04-04 | $26.38 | $26.46 | $25.82 | $25.98 | $25.98 | 778,235 |
| 2022-04-01 | $26.11 | $26.28 | $26.01 | $26.09 | $26.09 | 867,282 |
| 2022-03-31 | $26.29 | $26.29 | $25.80 | $25.84 | $25.84 | 568,490 |
| 2022-03-30 | $26.00 | $26.19 | $25.88 | $26.17 | $26.17 | 224,420 |
| 2022-03-29 | $25.65 | $25.67 | $25.36 | $25.60 | $25.60 | 546,489 |
| 2022-03-28 | $25.93 | $26.13 | $25.82 | $26.07 | $26.07 | 251,459 |
| 2022-03-25 | $25.94 | $26.06 | $25.90 | $25.99 | $25.99 | 429,769 |
| 2022-03-24 | $26.40 | $26.42 | $25.75 | $25.82 | $25.82 | 234,281 |
| 2022-03-23 | $25.92 | $26.65 | $25.92 | $26.52 | $26.52 | 271,122 |
| 2022-03-22 | $25.57 | $25.68 | $25.28 | $25.49 | $25.49 | 575,960 |
| 2022-03-21 | $25.38 | $25.70 | $25.33 | $25.51 | $25.51 | 534,597 |
| 2022-03-18 | $24.94 | $25.07 | $24.80 | $24.91 | $24.91 | 925,961 |
| 2022-03-17 | $24.54 | $24.94 | $24.52 | $24.90 | $24.90 | 404,263 |
| 2022-03-16 | $24.58 | $24.70 | $24.25 | $24.34 | $24.34 | 298,193 |
| 2022-03-15 | $23.98 | $24.36 | $23.81 | $24.24 | $24.24 | 824,404 |
| 2022-03-14 | $24.75 | $24.79 | $24.23 | $24.26 | $24.26 | 996,668 |
| 2022-03-11 | $25.08 | $25.17 | $24.90 | $25.09 | $25.09 | 325,526 |
| 2022-03-10 | $25.14 | $25.58 | $24.79 | $24.98 | $24.98 | 598,263 |
| 2022-03-09 | $25.26 | $25.29 | $24.33 | $24.41 | $24.41 | 915,508 |
| 2022-03-08 | $25.64 | $26.67 | $25.38 | $26.64 | $26.64 | 1,229,617 |
| 2022-03-07 | $26.75 | $26.91 | $26.21 | $26.70 | $26.70 | 1,293,996 |
| 2022-03-04 | $26.80 | $27.01 | $26.72 | $26.97 | $26.97 | 739,324 |
| 2022-03-03 | $26.16 | $26.42 | $25.97 | $26.39 | $26.39 | 2,498,461 |
| 2022-03-02 | $25.46 | $25.57 | $25.20 | $25.54 | $25.54 | 492,873 |
| 2022-03-01 | $24.67 | $24.98 | $24.62 | $24.88 | $24.88 | 789,221 |
| 2022-02-28 | $24.45 | $24.52 | $24.13 | $24.43 | $24.43 | 542,571 |
| 2022-02-25 | $24.03 | $24.29 | $24.00 | $24.22 | $24.22 | 1,367,809 |
| 2022-02-24 | $24.34 | $24.40 | $23.91 | $24.21 | $24.21 | 827,926 |
| 2022-02-23 | $23.83 | $23.91 | $23.67 | $23.78 | $23.78 | 331,780 |
| 2022-02-22 | $24.12 | $24.14 | $23.87 | $23.97 | $23.97 | 423,246 |
| 2022-02-18 | $23.86 | $23.88 | $23.71 | $23.87 | $23.87 | 722,883 |
| 2022-02-17 | $23.82 | $23.90 | $23.72 | $23.82 | $23.82 | 308,236 |
| 2022-02-16 | $23.75 | $23.84 | $23.69 | $23.80 | $23.80 | 238,471 |
| 2022-02-15 | $23.70 | $23.81 | $23.53 | $23.63 | $23.63 | 363,860 |
| 2022-02-14 | $23.60 | $23.66 | $23.50 | $23.60 | $23.60 | 416,571 |
| 2022-02-11 | $23.65 | $23.69 | $23.33 | $23.63 | $23.63 | 1,000,287 |
| 2022-02-10 | $24.20 | $24.34 | $23.90 | $24.00 | $24.00 | 663,869 |
| 2022-02-09 | $23.79 | $24.18 | $23.79 | $24.16 | $24.16 | 445,948 |
| 2022-02-08 | $23.61 | $23.63 | $23.42 | $23.51 | $23.51 | 193,875 |
| 2022-02-07 | $23.40 | $23.49 | $23.27 | $23.48 | $23.48 | 304,691 |
| 2022-02-04 | $23.16 | $23.37 | $23.09 | $23.35 | $23.35 | 156,063 |
| 2022-02-03 | $22.99 | $23.13 | $22.87 | $23.04 | $23.04 | 216,900 |
| 2022-02-02 | $23.05 | $23.10 | $22.76 | $23.10 | $23.10 | 533,058 |
| 2022-02-01 | $23.07 | $23.14 | $22.94 | $23.14 | $23.14 | 870,109 |
| 2022-01-31 | $22.98 | $22.98 | $22.74 | $22.87 | $22.87 | 437,238 |
| 2022-01-28 | $23.05 | $23.10 | $22.84 | $23.02 | $23.02 | 473,304 |
| 2022-01-27 | $23.35 | $23.44 | $23.18 | $23.23 | $23.23 | 175,102 |
| 2022-01-26 | $23.33 | $23.41 | $23.10 | $23.19 | $23.19 | 438,649 |
| 2022-01-25 | $23.18 | $23.22 | $22.99 | $23.19 | $23.19 | 392,673 |
| 2022-01-24 | $22.91 | $23.09 | $22.80 | $23.05 | $23.05 | 397,503 |
| 2022-01-21 | $23.44 | $23.44 | $23.10 | $23.13 | $23.13 | 513,246 |
| 2022-01-20 | $23.36 | $23.59 | $23.33 | $23.43 | $23.43 | 688,321 |
| 2022-01-19 | $23.01 | $23.20 | $22.98 | $23.04 | $23.04 | 314,866 |
| 2022-01-18 | $22.81 | $22.93 | $22.76 | $22.82 | $22.82 | 865,358 |
| 2022-01-14 | $22.53 | $22.73 | $22.53 | $22.73 | $22.73 | 660,105 |
| 2022-01-13 | $22.88 | $22.89 | $22.71 | $22.78 | $22.78 | 187,956 |
| 2022-01-12 | $22.98 | $22.98 | $22.75 | $22.83 | $22.83 | 189,190 |
| 2022-01-11 | $22.51 | $22.79 | $22.50 | $22.77 | $22.77 | 203,522 |
| 2022-01-10 | $22.49 | $22.49 | $22.27 | $22.33 | $22.33 | 341,388 |
| 2022-01-07 | $22.52 | $22.54 | $22.34 | $22.53 | $22.53 | 139,892 |
| 2022-01-06 | $22.28 | $22.57 | $22.27 | $22.57 | $22.57 | 169,541 |
| 2022-01-05 | $22.50 | $22.70 | $22.38 | $22.38 | $22.38 | 424,374 |
| 2022-01-04 | $22.30 | $22.45 | $22.30 | $22.38 | $22.38 | 114,287 |
| 2022-01-03 | $21.87 | $22.20 | $21.86 | $22.08 | $22.08 | 440,465 |
| 2021-12-31 | $22.15 | $22.26 | $22.14 | $22.26 | $22.26 | 122,666 |
| 2021-12-30 | $22.18 | $22.24 | $22.04 | $22.04 | $22.04 | 90,633 |
| 2021-12-29 | $21.99 | $22.16 | $21.95 | $22.03 | $22.03 | 86,286 |
| 2021-12-28 | $22.14 | $22.23 | $22.03 | $22.14 | $22.14 | 79,388 |
| 2021-12-27 | $22.20 | $22.22 | $21.96 | $22.22 | $22.22 | 209,421 |
| 2021-12-23 | $22.09 | $22.20 | $22.02 | $22.17 | $22.17 | 77,600 |
| 2021-12-22 | $22.22 | $22.24 | $22.05 | $22.11 | $22.11 | 107,662 |
| 2021-12-21 | $21.57 | $21.75 | $21.57 | $21.71 | $21.71 | 136,967 |
| 2021-12-20 | $21.22 | $21.22 | $21.09 | $21.18 | $21.18 | 329,431 |
| 2021-12-17 | $21.53 | $21.54 | $21.27 | $21.35 | $21.35 | 88,191 |
| 2021-12-16 | $21.36 | $21.49 | $21.32 | $21.40 | $21.40 | 103,055 |
| 2021-12-15 | $20.68 | $20.96 | $20.57 | $20.95 | $20.95 | 314,033 |
| 2021-12-14 | $21.08 | $21.10 | $20.94 | $20.97 | $20.97 | 241,291 |
| 2021-12-13 | $21.23 | $21.25 | $21.14 | $21.20 | $21.20 | 84,043 |
| 2021-12-10 | $21.16 | $21.16 | $20.80 | $20.97 | $20.97 | 102,973 |
| 2021-12-09 | $21.15 | $21.17 | $21.04 | $21.08 | $21.08 | 49,820 |
| 2021-12-08 | $21.19 | $21.27 | $21.12 | $21.23 | $21.23 | 112,896 |
| 2021-12-07 | $20.87 | $21.10 | $20.87 | $20.96 | $20.96 | 118,294 |
| 2021-12-06 | $20.65 | $20.87 | $20.59 | $20.80 | $20.80 | 171,164 |
| 2021-12-03 | $20.81 | $20.98 | $20.65 | $20.74 | $20.74 | 423,901 |
| 2021-12-02 | $20.78 | $20.90 | $20.56 | $20.63 | $20.63 | 795,631 |
| 2021-12-01 | $20.89 | $21.05 | $20.65 | $20.66 | $20.66 | 537,955 |
| 2021-11-30 | $21.09 | $21.19 | $20.75 | $20.90 | $20.90 | 344,381 |
| 2021-11-29 | $21.00 | $21.06 | $20.91 | $21.02 | $21.02 | 975,549 |
| 2021-11-26 | $20.91 | $20.91 | $20.71 | $20.82 | $20.82 | 94,149 |
| 2021-11-24 | $21.60 | $21.65 | $21.50 | $21.63 | $21.63 | 193,534 |
| 2021-11-23 | $21.49 | $21.50 | $21.31 | $21.36 | $21.36 | 75,613 |
| 2021-11-22 | $21.41 | $21.59 | $21.36 | $21.50 | $21.50 | 266,150 |
| 2021-11-19 | $21.18 | $21.29 | $21.15 | $21.19 | $21.19 | 129,053 |
| 2021-11-18 | $20.55 | $20.85 | $20.55 | $20.81 | $20.81 | 305,576 |
| 2021-11-17 | $20.84 | $20.91 | $20.55 | $20.59 | $20.59 | 174,072 |
| 2021-11-16 | $20.87 | $20.87 | $20.69 | $20.80 | $20.80 | 204,203 |
| 2021-11-15 | $21.18 | $21.22 | $21.00 | $21.02 | $21.02 | 270,968 |
| 2021-11-12 | $21.34 | $21.40 | $21.29 | $21.33 | $21.33 | 141,520 |
| 2021-11-11 | $21.24 | $21.30 | $21.14 | $21.15 | $21.15 | 519,001 |
| 2021-11-10 | $21.00 | $21.13 | $20.76 | $20.76 | $20.76 | 129,507 |
| 2021-11-09 | $20.99 | $20.99 | $20.70 | $20.91 | $20.91 | 144,897 |
| 2021-11-08 | $20.82 | $21.11 | $20.79 | $21.01 | $21.01 | 254,105 |
| 2021-11-05 | $20.64 | $20.74 | $20.46 | $20.69 | $20.69 | 133,240 |
| 2021-11-04 | $20.93 | $20.93 | $20.53 | $20.63 | $20.63 | 232,081 |
| 2021-11-03 | $21.15 | $21.23 | $20.90 | $21.17 | $21.17 | 175,898 |
| 2021-11-02 | $21.29 | $21.35 | $21.16 | $21.17 | $21.17 | 380,693 |
| 2021-11-01 | $21.25 | $21.36 | $21.17 | $21.36 | $21.36 | 370,159 |
| 2021-10-29 | $21.35 | $21.46 | $21.08 | $21.42 | $21.42 | 257,537 |
| 2021-10-28 | $21.50 | $21.68 | $21.46 | $21.51 | $21.51 | 201,631 |
| 2021-10-27 | $21.13 | $21.33 | $21.12 | $21.12 | $21.12 | 307,243 |
| 2021-10-26 | $22.13 | $22.19 | $21.83 | $21.96 | $21.96 | 304,196 |
| 2021-10-25 | $22.24 | $22.25 | $22.05 | $22.19 | $22.19 | 208,392 |
| 2021-10-22 | $22.11 | $22.23 | $21.81 | $21.97 | $21.97 | 264,948 |
| 2021-10-21 | $22.47 | $22.47 | $22.01 | $22.11 | $22.11 | 440,727 |
| 2021-10-20 | $23.14 | $23.42 | $23.09 | $23.39 | $23.39 | 226,064 |
| 2021-10-19 | $23.32 | $23.40 | $23.06 | $23.12 | $23.12 | 692,696 |
| 2021-10-18 | $23.88 | $23.88 | $23.55 | $23.61 | $23.61 | 640,823 |
| 2021-10-15 | $23.96 | $24.00 | $23.69 | $23.91 | $23.91 | 364,274 |
| 2021-10-14 | $23.12 | $23.24 | $23.01 | $23.11 | $23.11 | 229,316 |
| 2021-10-13 | $22.52 | $22.75 | $22.44 | $22.59 | $22.59 | 484,822 |
| 2021-10-12 | $22.23 | $22.37 | $22.04 | $22.07 | $22.07 | 206,569 |
| 2021-10-11 | $22.02 | $22.27 | $22.02 | $22.07 | $22.07 | 238,697 |
| 2021-10-08 | $21.49 | $21.67 | $21.48 | $21.63 | $21.63 | 158,390 |
| 2021-10-07 | $21.11 | $21.34 | $21.11 | $21.33 | $21.33 | 69,483 |
| 2021-10-06 | $20.99 | $21.03 | $20.87 | $20.98 | $20.98 | 81,513 |
| 2021-10-05 | $21.00 | $21.17 | $20.93 | $21.13 | $21.13 | 96,298 |
| 2021-10-04 | $21.20 | $21.31 | $21.09 | $21.15 | $21.15 | 520,196 |
| 2021-10-01 | $20.84 | $20.94 | $20.70 | $20.92 | $20.92 | 279,950 |
| 2021-09-30 | $20.71 | $20.80 | $20.58 | $20.70 | $20.70 | 123,026 |
| 2021-09-29 | $21.18 | $21.25 | $21.05 | $21.06 | $21.06 | 256,097 |
| 2021-09-28 | $21.30 | $21.38 | $21.25 | $21.33 | $21.33 | 98,681 |
| 2021-09-27 | $21.30 | $21.38 | $21.22 | $21.38 | $21.38 | 178,286 |
| 2021-09-24 | $21.21 | $21.45 | $21.21 | $21.38 | $21.38 | 227,067 |
| 2021-09-23 | $21.23 | $21.40 | $21.19 | $21.29 | $21.29 | 140,453 |
| 2021-09-22 | $21.24 | $21.32 | $21.12 | $21.19 | $21.19 | 653,661 |
| 2021-09-21 | $20.63 | $20.74 | $20.41 | $20.68 | $20.68 | 104,815 |
| 2021-09-20 | $20.86 | $20.86 | $20.63 | $20.78 | $20.78 | 214,532 |
| 2021-09-17 | $21.39 | $21.39 | $21.01 | $21.10 | $21.10 | 156,051 |
| 2021-09-16 | $21.23 | $21.23 | $21.14 | $21.19 | $21.19 | 110,532 |
| 2021-09-15 | $21.39 | $21.58 | $21.39 | $21.44 | $21.44 | 116,579 |
| 2021-09-14 | $21.28 | $21.28 | $21.07 | $21.09 | $21.09 | 228,879 |
| 2021-09-13 | $21.42 | $21.47 | $21.17 | $21.40 | $21.40 | 323,579 |
| 2021-09-10 | $21.53 | $21.82 | $21.53 | $21.60 | $21.60 | 355,697 |
| 2021-09-09 | $21.18 | $21.24 | $21.15 | $21.20 | $21.20 | 209,672 |
| 2021-09-08 | $21.00 | $21.04 | $20.90 | $20.96 | $20.96 | 142,868 |
| 2021-09-07 | $20.84 | $20.94 | $20.83 | $20.88 | $20.88 | 42,249 |
| 2021-09-03 | $20.78 | $20.84 | $20.70 | $20.77 | $20.77 | 52,701 |
| 2021-09-02 | $20.54 | $20.68 | $20.54 | $20.65 | $20.65 | 365,348 |
| 2021-09-01 | $20.58 | $20.65 | $20.48 | $20.65 | $20.65 | 143,421 |
| 2021-08-31 | $20.83 | $20.85 | $20.73 | $20.83 | $20.83 | 124,754 |
| 2021-08-30 | $20.79 | $20.84 | $20.70 | $20.80 | $20.80 | 207,783 |
| 2021-08-27 | $20.58 | $20.74 | $20.54 | $20.62 | $20.62 | 152,046 |
| 2021-08-26 | $20.37 | $20.50 | $20.36 | $20.39 | $20.39 | 51,800 |
| 2021-08-25 | $20.54 | $20.58 | $20.45 | $20.50 | $20.50 | 73,413 |
| 2021-08-24 | $20.52 | $20.58 | $20.40 | $20.46 | $20.46 | 140,836 |
| 2021-08-23 | $20.22 | $20.27 | $20.12 | $20.12 | $20.12 | 133,147 |
| 2021-08-20 | $19.95 | $20.00 | $19.86 | $19.99 | $19.99 | 71,526 |
| 2021-08-19 | $19.82 | $19.89 | $19.71 | $19.78 | $19.78 | 187,243 |
| 2021-08-18 | $20.17 | $20.20 | $20.01 | $20.04 | $20.04 | 110,069 |
| 2021-08-17 | $20.45 | $20.46 | $20.24 | $20.30 | $20.30 | 110,022 |
| 2021-08-16 | $20.63 | $20.63 | $20.47 | $20.52 | $20.52 | 108,074 |
| 2021-08-13 | $20.60 | $20.77 | $20.57 | $20.62 | $20.62 | 245,104 |
| 2021-08-12 | $20.50 | $20.52 | $20.42 | $20.45 | $20.45 | 112,828 |
| 2021-08-11 | $20.63 | $20.64 | $20.58 | $20.64 | $20.64 | 56,412 |
| 2021-08-10 | $20.40 | $20.56 | $20.35 | $20.56 | $20.56 | 79,954 |
| 2021-08-09 | $20.31 | $20.34 | $20.17 | $20.25 | $20.25 | 103,129 |
| 2021-08-06 | $20.66 | $20.69 | $20.43 | $20.45 | $20.45 | 105,185 |
| 2021-08-05 | $20.50 | $20.64 | $20.50 | $20.54 | $20.54 | 91,093 |
| 2021-08-04 | $20.44 | $20.53 | $20.36 | $20.41 | $20.41 | 177,829 |
| 2021-08-03 | $20.50 | $20.57 | $20.41 | $20.57 | $20.57 | 218,033 |
| 2021-08-02 | $20.84 | $20.89 | $20.68 | $20.77 | $20.77 | 204,939 |
| 2021-07-30 | $20.92 | $20.95 | $20.65 | $20.76 | $20.76 | 98,251 |
| 2021-07-29 | $20.61 | $20.84 | $20.55 | $20.81 | $20.81 | 321,641 |
| 2021-07-28 | $20.44 | $20.49 | $20.35 | $20.46 | $20.46 | 50,755 |
| 2021-07-27 | $20.45 | $20.48 | $20.32 | $20.37 | $20.37 | 98,977 |
| 2021-07-26 | $20.47 | $20.60 | $20.47 | $20.60 | $20.60 | 81,160 |
| 2021-07-23 | $20.18 | $20.43 | $20.11 | $20.37 | $20.37 | 60,989 |
| 2021-07-22 | $20.16 | $20.16 | $20.01 | $20.01 | $20.01 | 56,505 |
| 2021-07-21 | $19.90 | $20.03 | $19.88 | $19.93 | $19.93 | 201,845 |
| 2021-07-20 | $19.78 | $20.00 | $19.76 | $19.99 | $19.99 | 372,511 |
| 2021-07-19 | $19.86 | $19.91 | $19.66 | $19.71 | $19.71 | 323,029 |
| 2021-07-16 | $20.24 | $20.36 | $20.11 | $20.15 | $20.15 | 220,560 |
| 2021-07-15 | $20.26 | $20.38 | $20.11 | $20.11 | $20.11 | 210,273 |
| 2021-07-14 | $20.19 | $20.21 | $20.05 | $20.07 | $20.07 | 298,536 |
| 2021-07-13 | $20.07 | $20.23 | $20.02 | $20.16 | $20.16 | 226,659 |
| 2021-07-12 | $20.10 | $20.21 | $20.02 | $20.17 | $20.17 | 223,199 |
| 2021-07-09 | $20.20 | $20.48 | $20.20 | $20.35 | $20.35 | 2,393,182 |
| 2021-07-08 | $19.98 | $19.99 | $19.87 | $19.96 | $19.96 | 222,189 |
| 2021-07-07 | $20.30 | $20.33 | $20.02 | $20.02 | $20.02 | 128,840 |
| 2021-07-06 | $20.36 | $20.36 | $19.96 | $20.06 | $20.06 | 139,556 |
| 2021-07-02 | $20.10 | $20.27 | $20.06 | $20.24 | $20.24 | 108,134 |
| 2021-07-01 | $20.19 | $20.19 | $19.95 | $20.00 | $20.00 | 175,947 |
| 2021-06-30 | $20.20 | $20.25 | $20.03 | $20.22 | $20.22 | 180,112 |
| 2021-06-29 | $20.10 | $20.19 | $20.05 | $20.09 | $20.09 | 162,217 |
| 2021-06-28 | $19.97 | $20.15 | $19.91 | $20.15 | $20.15 | 76,654 |
| 2021-06-25 | $20.03 | $20.05 | $19.95 | $20.05 | $20.05 | 347,977 |
| 2021-06-24 | $19.90 | $19.99 | $19.87 | $19.96 | $19.96 | 129,701 |
| 2021-06-23 | $19.85 | $19.99 | $19.85 | $19.90 | $19.90 | 199,080 |
| 2021-06-22 | $19.62 | $19.75 | $19.57 | $19.62 | $19.62 | 378,461 |
| 2021-06-21 | $19.43 | $19.59 | $19.35 | $19.47 | $19.47 | 892,874 |
| 2021-06-18 | $19.48 | $19.50 | $19.35 | $19.35 | $19.35 | 266,396 |
| 2021-06-17 | $19.98 | $20.01 | $19.46 | $19.50 | $19.50 | 427,247 |
| 2021-06-16 | $20.23 | $20.50 | $20.14 | $20.22 | $20.22 | 261,388 |
| 2021-06-15 | $20.39 | $20.39 | $20.27 | $20.33 | $20.33 | 706,430 |
| 2021-06-14 | $20.73 | $20.82 | $20.73 | $20.76 | $20.76 | 1,436,176 |
| 2021-06-11 | $20.84 | $20.84 | $20.66 | $20.79 | $20.79 | 703,347 |
| 2021-06-10 | $20.48 | $20.63 | $20.46 | $20.56 | $20.56 | 118,658 |
| 2021-06-09 | $20.70 | $20.70 | $20.57 | $20.62 | $20.62 | 264,105 |
| 2021-06-08 | $20.49 | $20.75 | $20.43 | $20.75 | $20.75 | 254,392 |
| 2021-06-07 | $20.53 | $20.64 | $20.46 | $20.52 | $20.52 | 187,243 |
| 2021-06-04 | $20.60 | $20.67 | $20.54 | $20.62 | $20.62 | 139,890 |
| 2021-06-03 | $20.41 | $20.44 | $20.28 | $20.36 | $20.36 | 236,670 |
| 2021-06-02 | $20.99 | $20.99 | $20.77 | $20.89 | $20.89 | 1,109,871 |
| 2021-06-01 | $21.08 | $21.22 | $20.97 | $21.07 | $21.07 | 321,604 |
| 2021-05-28 | $20.87 | $21.18 | $20.87 | $21.15 | $21.15 | 399,827 |
| 2021-05-27 | $20.75 | $21.11 | $20.74 | $21.09 | $21.09 | 343,835 |
| 2021-05-26 | $20.33 | $20.50 | $20.33 | $20.46 | $20.46 | 269,829 |
| 2021-05-25 | $20.23 | $20.42 | $20.20 | $20.39 | $20.39 | 276,841 |
| 2021-05-24 | $20.32 | $20.41 | $20.31 | $20.37 | $20.37 | 179,175 |
| 2021-05-21 | $20.47 | $20.55 | $20.20 | $20.35 | $20.35 | 323,639 |
| 2021-05-20 | $20.56 | $20.56 | $20.24 | $20.37 | $20.37 | 283,908 |
| 2021-05-19 | $20.66 | $20.66 | $20.32 | $20.57 | $20.57 | 465,960 |
| 2021-05-18 | $21.24 | $21.28 | $21.03 | $21.06 | $21.06 | 271,946 |
| 2021-05-17 | $20.89 | $21.12 | $20.85 | $21.11 | $21.11 | 275,136 |
| 2021-05-14 | $20.74 | $20.82 | $20.61 | $20.74 | $20.74 | 742,769 |
| 2021-05-13 | $20.74 | $20.85 | $20.59 | $20.63 | $20.63 | 509,404 |
| 2021-05-12 | $20.98 | $21.20 | $20.92 | $20.93 | $20.93 | 895,324 |
| 2021-05-11 | $21.13 | $21.31 | $21.13 | $21.30 | $21.30 | 611,624 |
| 2021-05-10 | $21.46 | $21.48 | $20.92 | $21.07 | $21.07 | 482,825 |
| 2021-05-07 | $21.06 | $21.19 | $21.04 | $21.15 | $21.15 | 341,242 |
| 2021-05-06 | $20.59 | $20.75 | $20.53 | $20.75 | $20.75 | 562,799 |
| 2021-05-05 | $20.34 | $20.42 | $20.26 | $20.41 | $20.41 | 324,500 |
| 2021-05-04 | $20.40 | $20.45 | $20.32 | $20.45 | $20.45 | 361,743 |
| 2021-05-03 | $20.18 | $20.53 | $20.18 | $20.45 | $20.45 | 358,487 |
| 2021-04-30 | $20.32 | $20.38 | $20.09 | $20.19 | $20.19 | 96,631 |
| 2021-04-29 | $20.36 | $20.38 | $20.11 | $20.23 | $20.23 | 117,149 |
| 2021-04-28 | $20.14 | $20.35 | $20.11 | $20.35 | $20.35 | 148,851 |
| 2021-04-27 | $20.12 | $20.22 | $20.02 | $20.20 | $20.20 | 253,839 |
| 2021-04-26 | $20.02 | $20.16 | $20.00 | $20.16 | $20.16 | 355,565 |
| 2021-04-23 | $19.66 | $19.75 | $19.66 | $19.74 | $19.74 | 169,749 |
| 2021-04-22 | $19.60 | $19.61 | $19.44 | $19.45 | $19.45 | 163,474 |
| 2021-04-21 | $19.44 | $19.64 | $19.37 | $19.63 | $19.63 | 244,875 |
| 2021-04-20 | $19.50 | $19.52 | $19.28 | $19.34 | $19.34 | 140,981 |
| 2021-04-19 | $19.60 | $19.60 | $19.45 | $19.52 | $19.52 | 185,132 |
| 2021-04-16 | $19.48 | $19.48 | $19.30 | $19.36 | $19.36 | 498,968 |
| 2021-04-15 | $19.49 | $19.53 | $19.42 | $19.50 | $19.50 | 437,498 |
| 2021-04-14 | $19.10 | $19.28 | $19.10 | $19.23 | $19.23 | 499,061 |
| 2021-04-13 | $18.93 | $18.99 | $18.88 | $18.98 | $18.98 | 334,933 |
| 2021-04-12 | $18.85 | $18.86 | $18.75 | $18.80 | $18.80 | 280,007 |
| 2021-04-09 | $19.03 | $19.07 | $18.96 | $19.04 | $19.04 | 321,066 |
| 2021-04-08 | $19.07 | $19.20 | $19.06 | $19.19 | $19.19 | 74,451 |
| 2021-04-07 | $18.96 | $19.00 | $18.91 | $18.96 | $18.96 | 62,363 |
| 2021-04-06 | $19.02 | $19.12 | $19.02 | $19.07 | $19.07 | 113,948 |
| 2021-04-05 | $18.89 | $19.04 | $18.88 | $18.95 | $18.95 | 237,696 |
| 2021-04-01 | $18.66 | $18.69 | $18.59 | $18.67 | $18.67 | 481,406 |
| 2021-03-31 | $18.72 | $18.77 | $18.63 | $18.63 | $18.63 | 431,055 |
| 2021-03-30 | $18.79 | $18.79 | $18.65 | $18.70 | $18.70 | 116,447 |
| 2021-03-29 | $18.97 | $19.00 | $18.92 | $19.00 | $19.00 | 94,214 |
| 2021-03-26 | $19.03 | $19.13 | $18.99 | $19.09 | $19.09 | 153,244 |
| 2021-03-25 | $18.75 | $18.81 | $18.60 | $18.80 | $18.80 | 1,084,096 |
| 2021-03-24 | $18.93 | $19.01 | $18.78 | $18.83 | $18.83 | 333,211 |
| 2021-03-23 | $19.02 | $19.07 | $18.75 | $18.80 | $18.80 | 208,266 |
| 2021-03-22 | $19.32 | $19.32 | $19.22 | $19.31 | $19.31 | 404,665 |
| 2021-03-19 | $18.85 | $19.21 | $18.81 | $19.10 | $19.10 | 226,978 |
| 2021-03-18 | $18.94 | $19.00 | $18.71 | $18.71 | $18.71 | 347,006 |
| 2021-03-17 | $18.93 | $19.14 | $18.93 | $19.12 | $19.12 | 160,215 |
| 2021-03-16 | $18.90 | $18.92 | $18.70 | $18.70 | $18.70 | 491,186 |
| 2021-03-15 | $19.03 | $19.12 | $19.01 | $19.11 | $19.11 | 193,090 |
| 2021-03-12 | $18.75 | $18.90 | $18.73 | $18.90 | $18.90 | 87,442 |
| 2021-03-11 | $18.74 | $18.96 | $18.73 | $18.96 | $18.96 | 194,435 |
| 2021-03-10 | $18.61 | $18.63 | $18.52 | $18.58 | $18.58 | 187,288 |
| 2021-03-09 | $18.50 | $18.62 | $18.42 | $18.59 | $18.59 | 304,363 |
| 2021-03-08 | $18.66 | $18.79 | $18.60 | $18.72 | $18.72 | 398,802 |
| 2021-03-05 | $18.61 | $18.77 | $18.55 | $18.77 | $18.77 | 303,198 |
| 2021-03-04 | $18.61 | $18.64 | $18.04 | $18.30 | $18.30 | 462,825 |
| 2021-03-03 | $19.01 | $19.02 | $18.86 | $18.90 | $18.90 | 231,102 |
| 2021-03-02 | $19.04 | $19.23 | $19.01 | $19.18 | $19.18 | 511,268 |
| 2021-03-01 | $18.76 | $18.81 | $18.55 | $18.63 | $18.63 | 462,111 |
| 2021-02-26 | $19.15 | $19.15 | $18.68 | $18.70 | $18.70 | 691,497 |
| 2021-02-25 | $19.57 | $19.60 | $19.20 | $19.26 | $19.26 | 510,685 |
| 2021-02-24 | $18.95 | $19.41 | $18.94 | $19.41 | $19.41 | 525,339 |
| 2021-02-23 | $18.88 | $19.10 | $18.72 | $19.08 | $19.08 | 446,834 |
| 2021-02-22 | $18.90 | $19.09 | $18.90 | $19.02 | $19.02 | 400,757 |
| 2021-02-19 | $18.75 | $18.86 | $18.70 | $18.76 | $18.76 | 470,959 |
| 2021-02-18 | $18.50 | $18.56 | $18.39 | $18.55 | $18.55 | 322,828 |
| 2021-02-17 | $18.11 | $18.30 | $18.07 | $18.26 | $18.26 | 180,303 |
| 2021-02-16 | $18.13 | $18.21 | $18.04 | $18.19 | $18.19 | 382,254 |
| 2021-02-12 | $17.99 | $18.12 | $17.97 | $18.12 | $18.12 | 283,693 |
| 2021-02-11 | $17.80 | $18.01 | $17.80 | $18.00 | $18.00 | 102,739 |
| 2021-02-10 | $17.87 | $17.88 | $17.69 | $17.78 | $17.78 | 213,362 |
| 2021-02-09 | $17.55 | $17.66 | $17.53 | $17.65 | $17.65 | 159,644 |
| 2021-02-08 | $17.39 | $17.43 | $17.33 | $17.36 | $17.36 | 289,944 |
| 2021-02-05 | $17.26 | $17.38 | $17.14 | $17.35 | $17.35 | 128,254 |
| 2021-02-04 | $16.97 | $17.09 | $16.93 | $17.08 | $17.08 | 159,227 |
| 2021-02-03 | $16.87 | $17.02 | $16.87 | $17.01 | $17.01 | 177,331 |
| 2021-02-02 | $16.82 | $16.85 | $16.75 | $16.82 | $16.82 | 377,947 |
| 2021-02-01 | $16.89 | $16.90 | $16.80 | $16.84 | $16.84 | 343,749 |
| 2021-01-29 | $17.04 | $17.10 | $16.82 | $16.83 | $16.83 | 60,223 |
| 2021-01-28 | $17.04 | $17.11 | $16.92 | $16.96 | $16.96 | 91,597 |
| 2021-01-27 | $17.01 | $17.03 | $16.85 | $16.90 | $16.90 | 284,603 |
| 2021-01-26 | $17.33 | $17.34 | $17.27 | $17.30 | $17.30 | 127,078 |
| 2021-01-25 | $17.40 | $17.43 | $17.32 | $17.43 | $17.43 | 115,236 |
| 2021-01-22 | $17.30 | $17.39 | $17.20 | $17.36 | $17.36 | 185,762 |
| 2021-01-21 | $17.47 | $17.47 | $17.36 | $17.40 | $17.40 | 209,353 |
| 2021-01-20 | $17.25 | $17.40 | $17.25 | $17.39 | $17.39 | 268,059 |
| 2021-01-19 | $17.30 | $17.30 | $17.17 | $17.17 | $17.17 | 187,182 |
| 2021-01-15 | $17.35 | $17.38 | $17.18 | $17.23 | $17.23 | 432,270 |
| 2021-01-14 | $17.58 | $17.58 | $17.47 | $17.53 | $17.53 | 143,811 |
| 2021-01-13 | $17.56 | $17.57 | $17.49 | $17.51 | $17.51 | 102,205 |
| 2021-01-12 | $17.59 | $17.67 | $17.52 | $17.67 | $17.67 | 201,856 |
| 2021-01-11 | $17.36 | $17.44 | $17.33 | $17.41 | $17.41 | 239,826 |
| 2021-01-08 | $17.84 | $17.84 | $17.63 | $17.73 | $17.73 | 196,664 |
| 2021-01-07 | $17.93 | $17.98 | $17.88 | $17.98 | $17.98 | 150,898 |
| 2021-01-06 | $17.79 | $17.87 | $17.73 | $17.85 | $17.85 | 176,207 |
| 2021-01-05 | $17.63 | $17.83 | $17.57 | $17.79 | $17.79 | 188,427 |
| 2021-01-04 | $17.57 | $17.57 | $17.42 | $17.56 | $17.56 | 142,849 |
| 2020-12-31 | $17.24 | $17.26 | $17.18 | $17.26 | $17.26 | 171,520 |
| 2020-12-30 | $17.33 | $17.43 | $17.32 | $17.32 | $17.32 | 66,991 |
| 2020-12-29 | $17.41 | $17.47 | $17.30 | $17.30 | $17.30 | 150,077 |
| 2020-12-28 | $17.68 | $17.75 | $17.60 | $17.64 | $17.64 | 163,118 |
| 2020-12-24 | $17.56 | $17.64 | $17.53 | $17.64 | $17.64 | 209,032 |
| 2020-12-23 | $17.45 | $17.55 | $17.45 | $17.50 | $17.50 | 55,423 |
| 2020-12-22 | $17.35 | $17.40 | $17.27 | $17.31 | $17.31 | 129,631 |
| 2020-12-21 | $17.55 | $17.70 | $17.55 | $17.68 | $17.68 | 200,625 |
| 2020-12-18 | $17.79 | $17.87 | $17.77 | $17.85 | $17.85 | 95,791 |
| 2020-12-17 | $17.86 | $17.87 | $17.74 | $17.83 | $17.83 | 190,213 |
| 2020-12-16 | $17.69 | $17.71 | $17.47 | $17.53 | $17.53 | 145,629 |
| 2020-12-15 | $17.64 | $17.64 | $17.47 | $17.54 | $17.54 | 94,002 |
| 2020-12-14 | $17.52 | $17.62 | $17.52 | $17.61 | $17.61 | 103,228 |
| 2020-12-11 | $17.49 | $17.54 | $17.40 | $17.47 | $17.47 | 104,096 |
| 2020-12-10 | $17.77 | $17.95 | $17.70 | $17.83 | $17.83 | 66,348 |
| 2020-12-09 | $17.62 | $17.63 | $17.50 | $17.60 | $17.60 | 78,024 |
| 2020-12-08 | $17.45 | $17.45 | $17.30 | $17.40 | $17.40 | 159,718 |
| 2020-12-07 | $17.40 | $17.49 | $17.36 | $17.49 | $17.49 | 273,771 |
| 2020-12-04 | $17.35 | $17.43 | $17.35 | $17.42 | $17.42 | 85,961 |
| 2020-12-03 | $17.36 | $17.37 | $17.20 | $17.26 | $17.26 | 210,666 |
| 2020-12-02 | $17.22 | $17.40 | $17.18 | $17.35 | $17.35 | 368,832 |
| 2020-12-01 | $17.52 | $17.58 | $17.34 | $17.47 | $17.47 | 484,786 |
| 2020-11-30 | $17.43 | $17.45 | $17.27 | $17.27 | $17.27 | 314,849 |
| 2020-11-27 | $17.12 | $17.21 | $17.11 | $17.20 | $17.20 | 63,811 |
| 2020-11-25 | $16.88 | $16.90 | $16.83 | $16.88 | $16.88 | 50,022 |
| 2020-11-24 | $16.85 | $16.93 | $16.82 | $16.88 | $16.88 | 275,147 |
| 2020-11-23 | $16.89 | $16.89 | $16.63 | $16.70 | $16.70 | 106,022 |
| 2020-11-20 | $16.92 | $17.00 | $16.89 | $16.96 | $16.96 | 54,962 |
| 2020-11-19 | $16.67 | $16.79 | $16.67 | $16.77 | $16.77 | 48,353 |
| 2020-11-18 | $16.72 | $16.75 | $16.65 | $16.67 | $16.67 | 53,700 |
| 2020-11-17 | $16.53 | $16.65 | $16.44 | $16.60 | $16.60 | 82,167 |
| 2020-11-16 | $16.42 | $16.52 | $16.39 | $16.48 | $16.48 | 211,943 |
| 2020-11-13 | $16.33 | $16.38 | $16.24 | $16.30 | $16.30 | 70,976 |
| 2020-11-12 | $16.22 | $16.25 | $16.12 | $16.18 | $16.18 | 47,923 |
| 2020-11-11 | $16.13 | $16.18 | $16.05 | $16.17 | $16.17 | 53,978 |
| 2020-11-10 | $16.11 | $16.26 | $16.10 | $16.24 | $16.24 | 82,651 |
| 2020-11-09 | $16.43 | $16.45 | $16.11 | $16.15 | $16.15 | 54,306 |
| 2020-11-06 | $16.12 | $16.22 | $16.11 | $16.16 | $16.16 | 42,244 |
| 2020-11-05 | $16.00 | $16.05 | $15.96 | $15.98 | $15.98 | 31,691 |
| 2020-11-04 | $15.81 | $15.99 | $15.79 | $15.96 | $15.96 | 23,096 |
| 2020-11-03 | $15.94 | $15.99 | $15.79 | $15.79 | $15.79 | 329,753 |
| 2020-11-02 | $15.66 | $15.83 | $15.65 | $15.83 | $15.83 | 177,350 |
| 2020-10-30 | $15.58 | $15.65 | $15.53 | $15.59 | $15.59 | 104,077 |
| 2020-10-29 | $15.41 | $15.61 | $15.41 | $15.58 | $15.58 | 47,603 |
| 2020-10-28 | $15.60 | $15.60 | $15.48 | $15.56 | $15.56 | 33,174 |
| 2020-10-27 | $15.71 | $15.71 | $15.62 | $15.64 | $15.64 | 68,820 |
| 2020-10-26 | $15.73 | $15.76 | $15.60 | $15.66 | $15.66 | 69,798 |
| 2020-10-23 | $15.90 | $15.92 | $15.77 | $15.84 | $15.84 | 41,491 |
| 2020-10-22 | $15.89 | $15.93 | $15.84 | $15.85 | $15.85 | 90,200 |
| 2020-10-21 | $15.89 | $16.08 | $15.89 | $15.92 | $15.92 | 114,929 |
| 2020-10-20 | $15.71 | $15.83 | $15.71 | $15.77 | $15.77 | 44,408 |
| 2020-10-19 | $15.59 | $15.68 | $15.57 | $15.57 | $15.57 | 17,417 |
| 2020-10-16 | $15.59 | $15.60 | $15.46 | $15.54 | $15.54 | 76,059 |
| 2020-10-15 | $15.42 | $15.58 | $15.42 | $15.55 | $15.55 | 52,937 |
| 2020-10-14 | $15.43 | $15.48 | $15.38 | $15.46 | $15.46 | 41,546 |
| 2020-10-13 | $15.44 | $15.49 | $15.36 | $15.43 | $15.43 | 48,813 |
| 2020-10-12 | $15.60 | $15.60 | $15.50 | $15.55 | $15.55 | 33,039 |
| 2020-10-09 | $15.42 | $15.52 | $15.39 | $15.48 | $15.48 | 127,232 |
| 2020-10-08 | $15.24 | $15.24 | $15.16 | $15.18 | $15.18 | 11,357 |
| 2020-10-07 | $15.13 | $15.24 | $15.11 | $15.13 | $15.13 | 30,980 |
| 2020-10-06 | $15.04 | $15.07 | $14.86 | $14.88 | $14.88 | 19,705 |
| 2020-10-05 | $14.90 | $15.02 | $14.89 | $14.96 | $14.96 | 73,521 |
| 2020-10-02 | $14.83 | $15.00 | $14.83 | $14.88 | $14.88 | 377,793 |
| 2020-10-01 | $14.99 | $14.99 | $14.61 | $14.70 | $14.70 | 193,305 |
| 2020-09-30 | $15.24 | $15.31 | $15.14 | $15.14 | $15.14 | 77,613 |
| 2020-09-29 | $15.18 | $15.23 | $15.16 | $15.23 | $15.23 | 50,871 |
| 2020-09-28 | $15.25 | $15.26 | $15.16 | $15.25 | $15.25 | 29,930 |
| 2020-09-25 | $14.93 | $15.08 | $14.93 | $15.05 | $15.05 | 26,364 |
| 2020-09-24 | $14.87 | $15.10 | $14.80 | $15.04 | $15.04 | 111,326 |
| 2020-09-23 | $15.22 | $15.22 | $14.97 | $14.99 | $14.99 | 69,180 |
| 2020-09-22 | $15.50 | $15.53 | $15.40 | $15.40 | $15.40 | 106,973 |
| 2020-09-21 | $15.58 | $15.58 | $15.28 | $15.40 | $15.40 | 99,591 |
| 2020-09-18 | $15.61 | $15.75 | $15.58 | $15.72 | $15.72 | 61,525 |
| 2020-09-17 | $15.52 | $15.62 | $15.44 | $15.62 | $15.62 | 22,639 |
| 2020-09-16 | $15.50 | $15.70 | $15.48 | $15.59 | $15.59 | 59,783 |
| 2020-09-15 | $15.66 | $15.66 | $15.48 | $15.49 | $15.49 | 65,127 |
| 2020-09-14 | $15.51 | $15.57 | $15.50 | $15.56 | $15.56 | 32,041 |
| 2020-09-11 | $15.28 | $15.46 | $15.28 | $15.42 | $15.42 | 23,790 |
| 2020-09-10 | $15.38 | $15.38 | $15.05 | $15.06 | $15.06 | 303,311 |
| 2020-09-09 | $15.32 | $15.41 | $15.29 | $15.41 | $15.41 | 33,146 |
| 2020-09-08 | $15.30 | $15.38 | $15.23 | $15.32 | $15.32 | 64,072 |
| 2020-09-04 | $15.50 | $15.64 | $15.37 | $15.62 | $15.62 | 58,248 |
| 2020-09-03 | $15.60 | $15.60 | $15.30 | $15.37 | $15.37 | 289,868 |
| 2020-09-02 | $15.62 | $15.64 | $15.48 | $15.55 | $15.55 | 1,200,378 |
| 2020-09-01 | $15.75 | $15.81 | $15.60 | $15.67 | $15.67 | 67,083 |
| 2020-08-31 | $15.59 | $15.70 | $15.55 | $15.60 | $15.60 | 92,731 |
| 2020-08-28 | $15.57 | $15.57 | $15.50 | $15.53 | $15.53 | 20,205 |
| 2020-08-27 | $15.45 | $15.45 | $15.24 | $15.40 | $15.40 | 64,864 |
| 2020-08-26 | $15.33 | $15.37 | $15.30 | $15.35 | $15.35 | 35,501 |
| 2020-08-25 | $15.20 | $15.31 | $15.19 | $15.31 | $15.31 | 33,447 |
| 2020-08-24 | $15.24 | $15.24 | $15.12 | $15.18 | $15.18 | 37,747 |
| 2020-08-21 | $15.21 | $15.21 | $15.12 | $15.16 | $15.16 | 187,536 |
| 2020-08-20 | $15.38 | $15.44 | $15.32 | $15.40 | $15.40 | 110,233 |
| 2020-08-19 | $15.44 | $15.55 | $15.34 | $15.45 | $15.45 | 62,141 |
| 2020-08-18 | $15.27 | $15.37 | $15.19 | $15.28 | $15.28 | 109,822 |
| 2020-08-17 | $15.04 | $15.15 | $15.04 | $15.15 | $15.15 | 168,494 |
| 2020-08-14 | $14.94 | $14.98 | $14.81 | $14.87 | $14.87 | 27,921 |
| 2020-08-13 | $14.92 | $14.95 | $14.70 | $14.81 | $14.81 | 45,674 |
| 2020-08-12 | $15.05 | $15.09 | $15.00 | $15.04 | $15.04 | 22,956 |
| 2020-08-11 | $15.00 | $15.09 | $14.95 | $15.00 | $15.00 | 87,204 |
| 2020-08-10 | $14.98 | $15.06 | $14.97 | $15.01 | $15.01 | 46,635 |
| 2020-08-07 | $15.05 | $15.05 | $14.77 | $14.79 | $14.79 | 112,700 |
| 2020-08-06 | $15.03 | $15.13 | $15.01 | $15.13 | $15.13 | 78,049 |
| 2020-08-05 | $15.04 | $15.18 | $14.96 | $15.02 | $15.02 | 63,325 |
| 2020-08-04 | $14.80 | $14.91 | $14.77 | $14.91 | $14.91 | 452,662 |
| 2020-08-03 | $14.76 | $14.86 | $14.72 | $14.85 | $14.85 | 298,019 |
| 2020-07-31 | $14.71 | $14.73 | $14.58 | $14.66 | $14.66 | 40,029 |
| 2020-07-30 | $14.68 | $14.72 | $14.54 | $14.71 | $14.71 | 115,499 |
| 2020-07-29 | $14.71 | $14.84 | $14.64 | $14.76 | $14.76 | 32,330 |
| 2020-07-28 | $14.58 | $14.70 | $14.55 | $14.67 | $14.67 | 47,281 |
| 2020-07-27 | $14.51 | $14.57 | $14.46 | $14.53 | $14.53 | 41,342 |
| 2020-07-24 | $14.45 | $14.50 | $14.40 | $14.45 | $14.45 | 30,874 |
| 2020-07-23 | $14.56 | $14.63 | $14.52 | $14.54 | $14.54 | 135,493 |
| 2020-07-22 | $14.43 | $14.50 | $14.33 | $14.47 | $14.47 | 62,237 |
| 2020-07-21 | $14.61 | $14.69 | $14.56 | $14.66 | $14.66 | 67,477 |
| 2020-07-20 | $14.36 | $14.47 | $14.31 | $14.44 | $14.44 | 38,040 |
| 2020-07-17 | $14.38 | $14.38 | $14.27 | $14.36 | $14.36 | 72,700 |
| 2020-07-16 | $14.36 | $14.47 | $14.36 | $14.41 | $14.41 | 30,300 |
| 2020-07-15 | $14.51 | $14.51 | $14.30 | $14.41 | $14.41 | 85,600 |
| 2020-07-14 | $14.39 | $14.52 | $14.38 | $14.48 | $14.48 | 72,500 |
| 2020-07-13 | $14.63 | $14.72 | $14.44 | $14.46 | $14.46 | 104,200 |
| 2020-07-10 | $14.33 | $14.46 | $14.32 | $14.45 | $14.45 | 150,100 |
| 2020-07-09 | $14.27 | $14.35 | $14.12 | $14.12 | $14.12 | 52,400 |
| 2020-07-08 | $14.09 | $14.15 | $14.07 | $14.11 | $14.11 | 45,800 |
| 2020-07-07 | $13.79 | $13.86 | $13.75 | $13.83 | $13.83 | 35,400 |
| 2020-07-06 | $13.76 | $13.83 | $13.76 | $13.82 | $13.82 | 271,900 |
| 2020-07-02 | $13.70 | $13.77 | $13.66 | $13.69 | $13.69 | 100,000 |
| 2020-07-01 | $13.66 | $13.77 | $13.60 | $13.71 | $13.71 | 53,600 |
| 2020-06-30 | $13.68 | $13.74 | $13.61 | $13.61 | $13.61 | 115,800 |
| 2020-06-29 | $13.58 | $13.64 | $13.57 | $13.60 | $13.60 | 25,900 |
| 2020-06-26 | $13.56 | $13.65 | $13.50 | $13.53 | $13.53 | 248,882 |
| 2020-06-25 | $13.47 | $13.51 | $13.42 | $13.51 | $13.51 | 18,266 |
| 2020-06-24 | $13.52 | $13.54 | $13.36 | $13.43 | $13.43 | 19,720 |
| 2020-06-23 | $13.61 | $13.61 | $13.45 | $13.45 | $13.45 | 44,142 |
| 2020-06-22 | $13.56 | $13.64 | $13.56 | $13.57 | $13.57 | 20,778 |
| 2020-06-19 | $13.64 | $13.64 | $13.41 | $13.45 | $13.45 | 43,696 |
| 2020-06-18 | $13.45 | $13.55 | $13.44 | $13.46 | $13.46 | 22,126 |
| 2020-06-17 | $13.42 | $13.46 | $13.36 | $13.36 | $13.36 | 193,110 |
| 2020-06-16 | $13.40 | $13.48 | $13.20 | $13.29 | $13.29 | 48,609 |
| 2020-06-15 | $13.20 | $13.32 | $13.12 | $13.32 | $13.32 | 37,306 |
| 2020-06-12 | $13.40 | $13.40 | $13.22 | $13.35 | $13.35 | 16,659 |
| 2020-06-11 | $13.42 | $13.44 | $13.16 | $13.16 | $13.16 | 65,258 |
| 2020-06-10 | $13.62 | $13.73 | $13.57 | $13.71 | $13.71 | 60,431 |
| 2020-06-09 | $13.32 | $13.40 | $13.23 | $13.38 | $13.38 | 25,072 |
| 2020-06-08 | $13.35 | $13.48 | $13.35 | $13.48 | $13.48 | 255,028 |
| 2020-06-05 | $13.31 | $13.38 | $13.22 | $13.26 | $13.26 | 34,601 |
| 2020-06-04 | $13.16 | $13.20 | $13.08 | $13.11 | $13.11 | 12,086 |
| 2020-06-03 | $13.12 | $13.14 | $13.07 | $13.11 | $13.11 | 33,470 |
| 2020-06-02 | $13.08 | $13.14 | $13.05 | $13.06 | $13.06 | 579,454 |
| 2020-06-01 | $12.89 | $13.05 | $12.87 | $12.99 | $12.99 | 29,978 |
| 2020-05-29 | $12.84 | $13.03 | $12.77 | $13.00 | $13.00 | 77,559 |
| 2020-05-28 | $12.76 | $12.76 | $12.62 | $12.67 | $12.67 | 24,093 |
| 2020-05-27 | $12.71 | $12.71 | $12.53 | $12.67 | $12.67 | 48,644 |
| 2020-05-26 | $12.83 | $12.85 | $12.75 | $12.75 | $12.75 | 27,409 |
| 2020-05-22 | $12.69 | $12.77 | $12.60 | $12.75 | $12.75 | 7,686 |
| 2020-05-21 | $12.94 | $12.94 | $12.79 | $12.83 | $12.83 | 37,748 |
| 2020-05-20 | $12.78 | $13.01 | $12.78 | $13.01 | $13.01 | 31,494 |
| 2020-05-19 | $12.90 | $12.90 | $12.78 | $12.78 | $12.78 | 25,706 |
| 2020-05-18 | $12.83 | $12.94 | $12.79 | $12.92 | $12.92 | 45,022 |
| 2020-05-15 | $12.59 | $12.59 | $12.43 | $12.54 | $12.54 | 101,871 |
| 2020-05-14 | $12.51 | $12.64 | $12.43 | $12.64 | $12.64 | 17,651 |
| 2020-05-13 | $12.69 | $12.69 | $12.55 | $12.60 | $12.60 | 92,411 |
| 2020-05-12 | $12.83 | $12.84 | $12.57 | $12.57 | $12.57 | 12,792 |
| 2020-05-11 | $12.87 | $12.89 | $12.74 | $12.84 | $12.84 | 28,687 |
| 2020-05-08 | $12.85 | $12.88 | $12.74 | $12.87 | $12.87 | 119,884 |
| 2020-05-07 | $12.70 | $12.80 | $12.65 | $12.67 | $12.67 | 37,620 |
| 2020-05-06 | $12.62 | $12.64 | $12.52 | $12.57 | $12.57 | 107,155 |
| 2020-05-05 | $12.32 | $12.46 | $12.32 | $12.41 | $12.41 | 30,272 |
| 2020-05-04 | $12.36 | $12.41 | $12.28 | $12.32 | $12.32 | 309,209 |
| 2020-05-01 | $12.47 | $12.47 | $12.33 | $12.34 | $12.34 | 73,217 |
| 2020-04-30 | $12.46 | $12.56 | $12.46 | $12.48 | $12.48 | 19,930 |
| 2020-04-29 | $12.67 | $12.70 | $12.60 | $12.60 | $12.60 | 112,474 |
| 2020-04-28 | $12.62 | $12.62 | $12.51 | $12.53 | $12.53 | 72,505 |
| 2020-04-27 | $12.45 | $12.52 | $12.41 | $12.51 | $12.51 | 8,766 |
| 2020-04-24 | $12.48 | $12.50 | $12.38 | $12.45 | $12.45 | 38,433 |
| 2020-04-23 | $12.50 | $12.50 | $12.39 | $12.45 | $12.45 | 36,289 |
| 2020-04-22 | $12.43 | $12.50 | $12.39 | $12.44 | $12.44 | 18,558 |
| 2020-04-21 | $12.20 | $12.44 | $12.18 | $12.38 | $12.38 | 35,887 |
| 2020-04-20 | $12.58 | $12.62 | $12.46 | $12.46 | $12.46 | 26,350 |
| 2020-04-17 | $12.69 | $12.70 | $12.61 | $12.68 | $12.68 | 15,184 |
| 2020-04-16 | $12.60 | $12.67 | $12.49 | $12.54 | $12.54 | 112,060 |
| 2020-04-15 | $12.47 | $12.56 | $12.44 | $12.51 | $12.51 | 38,441 |
| 2020-04-14 | $12.63 | $12.69 | $12.46 | $12.56 | $12.56 | 112,959 |
| 2020-04-13 | $12.41 | $12.80 | $12.41 | $12.64 | $12.64 | 57,896 |
| 2020-04-09 | $12.25 | $12.36 | $12.25 | $12.34 | $12.34 | 47,492 |
| 2020-04-08 | $12.31 | $12.34 | $12.24 | $12.27 | $12.27 | 131,338 |
| 2020-04-07 | $12.44 | $12.44 | $12.00 | $12.33 | $12.33 | 152,336 |
| 2020-04-06 | $12.20 | $12.22 | $12.14 | $12.22 | $12.22 | 55,155 |
| 2020-04-03 | $12.19 | $12.20 | $12.08 | $12.15 | $12.15 | 27,630 |
| 2020-04-02 | $12.19 | $12.27 | $12.13 | $12.27 | $12.27 | 427,162 |
| 2020-04-01 | $12.15 | $12.17 | $12.06 | $12.07 | $12.07 | 64,400 |
| 2020-03-31 | $12.30 | $12.44 | $12.22 | $12.35 | $12.35 | 160,387 |
| 2020-03-30 | $12.28 | $12.28 | $12.12 | $12.17 | $12.17 | 307,749 |
| 2020-03-27 | $12.24 | $12.35 | $12.24 | $12.29 | $12.29 | 35,299 |
| 2020-03-26 | $12.21 | $12.35 | $12.18 | $12.27 | $12.27 | 31,965 |
| 2020-03-25 | $12.19 | $12.32 | $12.11 | $12.20 | $12.20 | 57,860 |
| 2020-03-24 | $12.34 | $12.47 | $12.12 | $12.22 | $12.22 | 29,217 |
| 2020-03-23 | $12.04 | $12.13 | $11.91 | $11.93 | $11.93 | 21,962 |
| 2020-03-20 | $12.55 | $12.55 | $12.16 | $12.18 | $12.18 | 108,921 |
| 2020-03-19 | $12.41 | $12.55 | $12.35 | $12.38 | $12.38 | 113,487 |
| 2020-03-18 | $12.37 | $13.07 | $12.34 | $12.49 | $12.49 | 191,994 |
| 2020-03-17 | $12.96 | $13.05 | $12.83 | $12.86 | $12.86 | 156,340 |
| 2020-03-16 | $13.06 | $13.31 | $12.67 | $13.30 | $13.30 | 128,735 |
| 2020-03-13 | $13.56 | $13.56 | $13.31 | $13.52 | $13.52 | 308,870 |
| 2020-03-12 | $13.21 | $13.63 | $13.13 | $13.32 | $13.32 | 160,762 |
| 2020-03-11 | $13.53 | $13.60 | $13.43 | $13.46 | $13.46 | 22,163 |
| 2020-03-10 | $13.74 | $13.74 | $13.58 | $13.68 | $13.68 | 101,579 |
| 2020-03-09 | $13.40 | $13.58 | $13.34 | $13.50 | $13.50 | 205,743 |
| 2020-03-06 | $13.70 | $13.71 | $13.60 | $13.64 | $13.64 | 56,327 |
| 2020-03-05 | $13.85 | $13.87 | $13.77 | $13.79 | $13.79 | 83,930 |
| 2020-03-04 | $13.81 | $13.82 | $13.76 | $13.82 | $13.82 | 101,222 |
| 2020-03-03 | $13.79 | $13.87 | $13.70 | $13.86 | $13.86 | 130,237 |
| 2020-03-02 | $13.74 | $13.91 | $13.74 | $13.89 | $13.89 | 162,703 |
| 2020-02-28 | $13.61 | $13.72 | $13.56 | $13.69 | $13.69 | 47,190 |
| 2020-02-27 | $13.64 | $13.76 | $13.59 | $13.72 | $13.72 | 21,058 |
| 2020-02-26 | $13.80 | $13.85 | $13.78 | $13.78 | $13.78 | 37,366 |
| 2020-02-25 | $13.88 | $13.89 | $13.76 | $13.78 | $13.78 | 84,784 |
| 2020-02-24 | $13.84 | $13.88 | $13.78 | $13.82 | $13.82 | 39,098 |
| 2020-02-21 | $13.96 | $14.06 | $13.96 | $14.05 | $14.05 | 73,345 |
| 2020-02-20 | $14.02 | $14.06 | $14.01 | $14.03 | $14.03 | 19,824 |
| 2020-02-19 | $14.07 | $14.16 | $14.03 | $14.15 | $14.15 | 15,681 |
| 2020-02-18 | $14.10 | $14.18 | $14.10 | $14.16 | $14.16 | 125,267 |
| 2020-02-14 | $14.16 | $14.16 | $14.11 | $14.15 | $14.15 | 36,690 |
| 2020-02-13 | $14.27 | $14.32 | $14.26 | $14.28 | $14.28 | 44,971 |
| 2020-02-12 | $14.15 | $14.20 | $14.15 | $14.17 | $14.17 | 26,402 |
| 2020-02-11 | $14.09 | $14.20 | $14.09 | $14.17 | $14.17 | 24,799 |
| 2020-02-10 | $13.95 | $14.01 | $13.90 | $13.98 | $13.98 | 160,601 |
| 2020-02-07 | $13.98 | $14.11 | $13.98 | $14.07 | $14.07 | 141,379 |
| 2020-02-06 | $14.26 | $14.32 | $14.22 | $14.28 | $14.28 | 85,120 |
| 2020-02-05 | $14.19 | $14.26 | $14.15 | $14.25 | $14.25 | 71,432 |
| 2020-02-04 | $14.02 | $14.05 | $13.97 | $14.02 | $14.02 | 1,048,295 |
| 2020-02-03 | $13.98 | $13.99 | $13.84 | $13.88 | $13.88 | 106,226 |
| 2020-01-31 | $14.07 | $14.11 | $13.98 | $14.10 | $14.10 | 52,059 |
| 2020-01-30 | $14.20 | $14.20 | $14.06 | $14.18 | $14.18 | 86,601 |
| 2020-01-29 | $14.30 | $14.30 | $14.21 | $14.24 | $14.24 | 20,398 |
| 2020-01-28 | $14.43 | $14.43 | $14.36 | $14.38 | $14.38 | 32,525 |
| 2020-01-27 | $14.54 | $14.57 | $14.43 | $14.44 | $14.44 | 54,437 |
| 2020-01-24 | $14.83 | $14.86 | $14.79 | $14.86 | $14.86 | 29,219 |
| 2020-01-23 | $15.09 | $15.09 | $14.90 | $14.99 | $14.99 | 115,660 |
| 2020-01-22 | $15.27 | $15.27 | $15.17 | $15.21 | $15.21 | 19,771 |
| 2020-01-21 | $15.41 | $15.41 | $15.38 | $15.41 | $15.41 | 73,807 |
| 2020-01-17 | $15.40 | $15.44 | $15.38 | $15.38 | $15.38 | 40,965 |
| 2020-01-16 | $15.42 | $15.46 | $15.32 | $15.34 | $15.34 | 45,708 |
| 2020-01-15 | $15.24 | $15.34 | $15.22 | $15.31 | $15.31 | 47,975 |
| 2020-01-14 | $15.21 | $15.34 | $15.21 | $15.30 | $15.30 | 35,530 |
| 2020-01-13 | $15.20 | $15.28 | $15.19 | $15.25 | $15.25 | 60,800 |
| 2020-01-10 | $15.12 | $15.23 | $15.12 | $15.22 | $15.22 | 54,072 |
| 2020-01-09 | $15.26 | $15.33 | $15.15 | $15.16 | $15.16 | 37,057 |
| 2020-01-08 | $15.18 | $15.25 | $15.18 | $15.25 | $15.25 | 31,300 |
| 2020-01-07 | $15.19 | $15.21 | $15.13 | $15.21 | $15.21 | 14,815 |
| 2020-01-06 | $15.07 | $15.14 | $15.07 | $15.14 | $15.14 | 27,313 |
| 2020-01-03 | $15.01 | $15.10 | $15.01 | $15.08 | $15.08 | 685,088 |
| 2020-01-02 | $14.91 | $15.10 | $14.91 | $15.10 | $15.10 | 103,709 |
| 2019-12-31 | $15.00 | $15.02 | $14.92 | $14.94 | $14.94 | 392,936 |
| 2019-12-30 | $15.18 | $15.19 | $15.11 | $15.16 | $15.16 | 101,198 |
| 2019-12-27 | $15.05 | $15.19 | $15.05 | $15.17 | $15.17 | 294,769 |
| 2019-12-26 | $15.05 | $15.10 | $15.01 | $15.01 | $15.01 | 15,123 |
| 2019-12-24 | $15.00 | $15.05 | $14.94 | $14.97 | $14.97 | 231,114 |
| 2019-12-23 | $15.04 | $15.05 | $15.00 | $15.00 | $15.00 | 17,555 |
| 2019-12-20 | $15.37 | $15.42 | $15.37 | $15.41 | $15.13 | 36,950 |
| 2019-12-19 | $15.30 | $15.40 | $15.30 | $15.40 | $15.12 | 47,804 |
| 2019-12-18 | $15.22 | $15.29 | $15.21 | $15.25 | $14.98 | 19,717 |
| 2019-12-17 | $15.20 | $15.24 | $15.15 | $15.19 | $14.92 | 7,738 |
| 2019-12-16 | $15.19 | $15.26 | $15.17 | $15.17 | $14.90 | 56,853 |
| 2019-12-13 | $15.12 | $15.29 | $15.04 | $15.07 | $14.80 | 41,845 |
| 2019-12-12 | $14.91 | $15.19 | $14.91 | $15.17 | $14.90 | 15,788 |
| 2019-12-11 | $15.04 | $15.04 | $14.97 | $14.99 | $14.72 | 20,315 |
| 2019-12-10 | $14.89 | $14.96 | $14.88 | $14.92 | $14.65 | 27,703 |
| 2019-12-09 | $14.95 | $15.02 | $14.87 | $14.94 | $14.67 | 57,232 |
| 2019-12-06 | $14.80 | $15.01 | $14.80 | $14.97 | $14.70 | 25,996 |
| 2019-12-05 | $14.68 | $14.79 | $14.68 | $14.77 | $14.51 | 40,135 |
| 2019-12-04 | $14.77 | $14.83 | $14.76 | $14.82 | $14.56 | 98,449 |
| 2019-12-03 | $14.80 | $14.80 | $14.66 | $14.73 | $14.47 | 259,860 |
| 2019-12-02 | $14.84 | $14.92 | $14.82 | $14.86 | $14.59 | 207,981 |
| 2019-11-29 | $14.90 | $14.91 | $14.85 | $14.90 | $14.63 | 18,613 |
| 2019-11-27 | $14.95 | $15.04 | $14.95 | $15.04 | $14.77 | 35,827 |
| 2019-11-26 | $14.90 | $15.03 | $14.88 | $15.01 | $14.74 | 25,505 |
| 2019-11-25 | $14.80 | $14.88 | $14.80 | $14.86 | $14.59 | 497,735 |
| 2019-11-22 | $14.81 | $14.90 | $14.81 | $14.87 | $14.60 | 15,486 |
| 2019-11-21 | $14.82 | $14.88 | $14.80 | $14.88 | $14.61 | 26,545 |
| 2019-11-20 | $14.98 | $14.98 | $14.86 | $14.90 | $14.63 | 18,032 |
| 2019-11-19 | $14.94 | $14.97 | $14.88 | $14.94 | $14.67 | 9,426 |
| 2019-11-18 | $14.97 | $14.97 | $14.89 | $14.89 | $14.62 | 62,171 |
| 2019-11-15 | $15.05 | $15.08 | $15.04 | $15.06 | $14.79 | 6,038 |
| 2019-11-14 | $15.06 | $15.07 | $15.01 | $15.03 | $14.76 | 12,320 |
| 2019-11-13 | $15.22 | $15.22 | $15.14 | $15.17 | $14.90 | 678,051 |
| 2019-11-12 | $15.33 | $15.35 | $15.29 | $15.32 | $15.05 | 104,788 |
| 2019-11-11 | $15.43 | $15.46 | $15.38 | $15.38 | $15.11 | 94,853 |
| 2019-11-08 | $15.50 | $15.55 | $15.48 | $15.53 | $15.25 | 171,495 |
| 2019-11-07 | $15.53 | $15.64 | $15.53 | $15.54 | $15.26 | 32,765 |
| 2019-11-06 | $15.47 | $15.52 | $15.43 | $15.44 | $15.16 | 119,074 |
| 2019-11-05 | $15.72 | $15.80 | $15.57 | $15.61 | $15.33 | 109,885 |
| 2019-11-04 | $15.57 | $15.63 | $15.57 | $15.59 | $15.31 | 632,256 |
| 2019-11-01 | $15.35 | $15.52 | $15.32 | $15.50 | $15.22 | 162,668 |
| 2019-10-31 | $15.32 | $15.32 | $15.20 | $15.27 | $15.00 | 64,894 |
| 2019-10-30 | $15.38 | $15.46 | $15.38 | $15.40 | $15.12 | 113,875 |
| 2019-10-29 | $15.42 | $15.50 | $15.42 | $15.48 | $15.20 | 55,996 |
| 2019-10-28 | $15.42 | $15.45 | $15.40 | $15.44 | $15.16 | 68,203 |
| 2019-10-25 | $15.28 | $15.40 | $15.28 | $15.38 | $15.11 | 149,014 |
| 2019-10-24 | $15.24 | $15.27 | $15.23 | $15.26 | $14.99 | 7,249 |
| 2019-10-23 | $15.15 | $15.24 | $15.15 | $15.22 | $14.95 | 36,441 |
| 2019-10-22 | $15.19 | $15.20 | $15.08 | $15.09 | $14.82 | 175,383 |
| 2019-10-21 | $15.22 | $15.23 | $15.15 | $15.16 | $14.89 | 73,626 |
| 2019-10-18 | $15.13 | $15.19 | $15.13 | $15.16 | $14.89 | 45,911 |
| 2019-10-17 | $15.05 | $15.07 | $14.98 | $15.04 | $14.77 | 12,752 |
| 2019-10-16 | $14.94 | $14.98 | $14.90 | $14.94 | $14.67 | 95,085 |
| 2019-10-15 | $15.01 | $15.05 | $14.99 | $15.00 | $14.73 | 8,200 |
| 2019-10-14 | $14.97 | $15.03 | $14.95 | $15.01 | $14.74 | 21,342 |
| 2019-10-11 | $14.97 | $15.07 | $14.97 | $14.98 | $14.71 | 373,337 |
| 2019-10-10 | $14.83 | $14.97 | $14.83 | $14.89 | $14.62 | 29,372 |
| 2019-10-09 | $14.68 | $14.72 | $14.67 | $14.69 | $14.43 | 15,927 |
| 2019-10-08 | $14.63 | $14.71 | $14.63 | $14.67 | $14.41 | 46,458 |
| 2019-10-07 | $14.62 | $14.70 | $14.62 | $14.65 | $14.39 | 17,532 |
| 2019-10-04 | $14.53 | $14.65 | $14.53 | $14.65 | $14.39 | 46,968 |
| 2019-10-03 | $14.49 | $14.57 | $14.43 | $14.54 | $14.28 | 22,301 |
| 2019-10-02 | $14.62 | $14.67 | $14.58 | $14.62 | $14.36 | 611,103 |
| 2019-10-01 | $14.66 | $14.70 | $14.57 | $14.68 | $14.42 | 78,241 |
| 2019-09-30 | $14.81 | $14.86 | $14.76 | $14.77 | $14.51 | 140,350 |
| 2019-09-27 | $14.69 | $14.75 | $14.69 | $14.75 | $14.49 | 23,107 |
| 2019-09-26 | $14.83 | $14.83 | $14.65 | $14.67 | $14.41 | 28,075 |
| 2019-09-25 | $14.74 | $14.79 | $14.70 | $14.74 | $14.48 | 23,459 |
| 2019-09-24 | $14.80 | $14.82 | $14.74 | $14.77 | $14.51 | 30,552 |
| 2019-09-23 | $14.89 | $14.96 | $14.89 | $14.95 | $14.68 | 5,885 |
| 2019-09-20 | $14.96 | $14.96 | $14.82 | $14.82 | $14.56 | 12,679 |
| 2019-09-19 | $14.92 | $14.94 | $14.86 | $14.91 | $14.64 | 8,986 |
| 2019-09-18 | $14.93 | $14.95 | $14.88 | $14.91 | $14.64 | 29,716 |
| 2019-09-17 | $14.98 | $15.03 | $14.95 | $15.01 | $14.74 | 89,900 |
| 2019-09-16 | $15.23 | $15.23 | $15.05 | $15.06 | $14.79 | 997,580 |
| 2019-09-13 | $15.23 | $15.30 | $15.23 | $15.29 | $15.02 | 16,134 |
| 2019-09-12 | $14.99 | $15.14 | $14.96 | $15.03 | $14.76 | 64,011 |
| 2019-09-11 | $15.08 | $15.13 | $15.04 | $15.05 | $14.78 | 18,659 |
| 2019-09-10 | $14.95 | $15.11 | $14.95 | $15.08 | $14.81 | 66,807 |
| 2019-09-09 | $14.94 | $14.97 | $14.92 | $14.94 | $14.67 | 20,931 |
| 2019-09-06 | $14.91 | $14.99 | $14.91 | $14.92 | $14.65 | 50,605 |
| 2019-09-05 | $14.97 | $15.01 | $14.94 | $15.01 | $14.74 | 231,297 |
| 2019-09-04 | $14.67 | $14.83 | $14.67 | $14.80 | $14.54 | 371,063 |
| 2019-09-03 | $14.38 | $14.45 | $14.32 | $14.45 | $14.19 | 128,951 |
| 2019-08-30 | $14.54 | $14.60 | $14.44 | $14.49 | $14.23 | 29,035 |
| 2019-08-29 | $14.58 | $14.63 | $14.56 | $14.58 | $14.32 | 14,762 |
| 2019-08-28 | $14.57 | $14.61 | $14.56 | $14.59 | $14.33 | 66,981 |
| 2019-08-27 | $14.54 | $14.68 | $14.54 | $14.62 | $14.36 | 34,991 |
| 2019-08-26 | $14.56 | $14.58 | $14.44 | $14.46 | $14.20 | 37,811 |
| 2019-08-23 | $14.61 | $14.66 | $14.52 | $14.54 | $14.28 | 47,760 |
| 2019-08-22 | $14.67 | $14.67 | $14.57 | $14.61 | $14.35 | 35,505 |
| 2019-08-21 | $14.68 | $14.77 | $14.68 | $14.77 | $14.51 | 32,664 |
| 2019-08-20 | $14.66 | $14.67 | $14.58 | $14.61 | $14.35 | 14,052 |
| 2019-08-19 | $14.75 | $14.79 | $14.71 | $14.71 | $14.45 | 44,942 |
| 2019-08-16 | $14.71 | $14.80 | $14.71 | $14.73 | $14.47 | 38,835 |
| 2019-08-15 | $14.73 | $14.74 | $14.69 | $14.71 | $14.45 | 64,971 |
| 2019-08-14 | $14.67 | $14.76 | $14.67 | $14.72 | $14.46 | 178,903 |
| 2019-08-13 | $14.68 | $14.98 | $14.68 | $14.94 | $14.67 | 76,693 |
| 2019-08-12 | $14.66 | $14.70 | $14.65 | $14.68 | $14.42 | 12,579 |
| 2019-08-09 | $14.76 | $14.78 | $14.62 | $14.66 | $14.40 | 26,818 |
| 2019-08-08 | $14.78 | $14.84 | $14.75 | $14.81 | $14.55 | 36,062 |
| 2019-08-07 | $14.56 | $14.70 | $14.54 | $14.67 | $14.41 | 51,385 |
| 2019-08-06 | $14.75 | $14.77 | $14.70 | $14.73 | $14.47 | 28,333 |
| 2019-08-05 | $14.72 | $14.76 | $14.69 | $14.74 | $14.48 | 92,893 |
| 2019-08-02 | $14.90 | $14.93 | $14.81 | $14.83 | $14.56 | 283,704 |
| 2019-08-01 | $15.16 | $15.19 | $15.02 | $15.07 | $14.80 | 67,224 |
| 2019-07-31 | $15.31 | $15.32 | $15.25 | $15.29 | $15.02 | 143,841 |
| 2019-07-30 | $15.40 | $15.43 | $15.32 | $15.37 | $15.10 | 33,804 |
| 2019-07-29 | $15.41 | $15.49 | $15.40 | $15.49 | $15.21 | 30,711 |
| 2019-07-26 | $15.36 | $15.37 | $15.31 | $15.36 | $15.09 | 104,868 |
| 2019-07-25 | $15.44 | $15.48 | $15.39 | $15.41 | $15.13 | 31,826 |
| 2019-07-24 | $15.44 | $15.51 | $15.44 | $15.49 | $15.21 | 24,425 |
| 2019-07-23 | $15.36 | $15.43 | $15.33 | $15.41 | $15.13 | 30,607 |
| 2019-07-22 | $15.48 | $15.48 | $15.38 | $15.39 | $15.11 | 72,167 |
| 2019-07-19 | $15.69 | $15.69 | $15.51 | $15.51 | $15.23 | 73,894 |
| 2019-07-18 | $15.61 | $15.64 | $15.52 | $15.55 | $15.27 | 87,942 |
| 2019-07-17 | $15.50 | $15.59 | $15.49 | $15.56 | $15.28 | 68,637 |
| 2019-07-16 | $15.49 | $15.65 | $15.49 | $15.49 | $15.21 | 69,286 |
| 2019-07-15 | $15.45 | $15.50 | $15.40 | $15.50 | $15.22 | 87,525 |
| 2019-07-12 | $15.26 | $15.41 | $15.26 | $15.40 | $15.12 | 29,104 |
| 2019-07-11 | $15.32 | $15.38 | $15.27 | $15.29 | $15.02 | 60,867 |
| 2019-07-10 | $15.28 | $15.40 | $15.28 | $15.37 | $15.10 | 26,808 |
| 2019-07-09 | $15.09 | $15.13 | $15.02 | $15.13 | $14.86 | 40,741 |
| 2019-07-08 | $15.22 | $15.22 | $15.13 | $15.13 | $14.86 | 32,134 |
| 2019-07-05 | $15.18 | $15.26 | $15.18 | $15.25 | $14.98 | 74,745 |
| 2019-07-03 | $15.29 | $15.32 | $15.26 | $15.31 | $15.04 | 313,086 |
| 2019-07-02 | $15.25 | $15.29 | $15.21 | $15.28 | $15.01 | 134,340 |
| 2019-07-01 | $15.41 | $15.45 | $15.32 | $15.36 | $15.09 | 68,900 |
| 2019-06-28 | $15.50 | $15.55 | $15.44 | $15.50 | $15.22 | 88,714 |
| 2019-06-27 | $15.46 | $15.52 | $15.39 | $15.48 | $15.20 | 174,128 |
| 2019-06-26 | $15.62 | $15.67 | $15.50 | $15.54 | $15.26 | 33,468 |
| 2019-06-25 | $15.57 | $15.70 | $15.57 | $15.64 | $15.36 | 418,207 |
| 2019-06-24 | $15.34 | $15.49 | $15.34 | $15.49 | $15.21 | 38,945 |
| 2019-06-21 | $15.23 | $15.29 | $15.19 | $15.19 | $14.92 | 75,506 |
| 2019-06-20 | $15.47 | $15.52 | $15.31 | $15.34 | $15.07 | 1,517,306 |
| 2019-06-19 | $15.37 | $15.38 | $15.27 | $15.34 | $15.07 | 41,949 |
| 2019-06-18 | $15.21 | $15.44 | $15.21 | $15.42 | $15.14 | 60,198 |
| 2019-06-17 | $15.02 | $15.20 | $15.02 | $15.16 | $14.89 | 125,825 |
| 2019-06-14 | $15.17 | $15.17 | $15.10 | $15.10 | $14.83 | 151,730 |
| 2019-06-13 | $15.31 | $15.33 | $15.26 | $15.26 | $14.99 | 224,021 |
| 2019-06-12 | $15.32 | $15.40 | $15.32 | $15.33 | $15.06 | 58,197 |
| 2019-06-11 | $15.44 | $15.46 | $15.33 | $15.36 | $15.09 | 109,903 |
| 2019-06-10 | $15.19 | $15.29 | $15.19 | $15.23 | $14.96 | 35,026 |
| 2019-06-07 | $15.11 | $15.26 | $15.11 | $15.12 | $14.85 | 79,414 |
| 2019-06-06 | $15.25 | $15.31 | $15.20 | $15.28 | $15.01 | 44,586 |
| 2019-06-05 | $15.23 | $15.23 | $15.06 | $15.12 | $14.85 | 17,265 |
| 2019-06-04 | $15.16 | $15.28 | $15.16 | $15.28 | $15.01 | 506,277 |
| 2019-06-03 | $15.30 | $15.33 | $15.18 | $15.21 | $14.94 | 99,232 |
| 2019-05-31 | $15.30 | $15.42 | $15.27 | $15.29 | $15.02 | 99,860 |
| 2019-05-30 | $15.45 | $15.45 | $15.40 | $15.43 | $15.15 | 22,583 |
| 2019-05-29 | $15.44 | $15.48 | $15.42 | $15.47 | $15.19 | 22,824 |
| 2019-05-28 | $15.61 | $15.63 | $15.55 | $15.57 | $15.29 | 31,942 |
| 2019-05-24 | $15.52 | $15.62 | $15.51 | $15.57 | $15.29 | 20,135 |
| 2019-05-23 | $15.38 | $15.45 | $15.34 | $15.44 | $15.16 | 8,526 |
| 2019-05-22 | $15.48 | $15.48 | $15.40 | $15.40 | $15.12 | 20,957 |
| 2019-05-21 | $15.60 | $15.64 | $15.54 | $15.63 | $15.35 | 9,674 |
| 2019-05-20 | $15.69 | $15.72 | $15.59 | $15.63 | $15.35 | 11,174 |
| 2019-05-17 | $15.85 | $15.87 | $15.73 | $15.75 | $15.47 | 37,517 |
| 2019-05-16 | $15.98 | $16.03 | $15.93 | $15.95 | $15.66 | 21,043 |
| 2019-05-15 | $15.74 | $15.96 | $15.74 | $15.92 | $15.64 | 14,420 |
| 2019-05-14 | $15.68 | $15.80 | $15.68 | $15.76 | $15.48 | 76,923 |
| 2019-05-13 | $15.64 | $15.67 | $15.59 | $15.65 | $15.37 | 28,593 |
| 2019-05-10 | $15.78 | $15.94 | $15.78 | $15.90 | $15.62 | 130,374 |
| 2019-05-09 | $15.74 | $15.90 | $15.72 | $15.84 | $15.56 | 14,169 |
| 2019-05-08 | $15.92 | $15.92 | $15.85 | $15.85 | $15.57 | 13,400 |
| 2019-05-07 | $16.07 | $16.10 | $16.02 | $16.04 | $15.75 | 63,515 |
| 2019-05-06 | $16.18 | $16.29 | $16.18 | $16.29 | $16.00 | 29,937 |
| 2019-05-03 | $16.28 | $16.37 | $16.22 | $16.24 | $15.95 | 37,757 |
| 2019-05-02 | $16.18 | $16.26 | $16.15 | $16.17 | $15.88 | 322,913 |
| 2019-05-01 | $16.30 | $16.33 | $16.16 | $16.18 | $15.89 | 131,388 |
| 2019-04-30 | $16.56 | $16.57 | $16.49 | $16.55 | $16.25 | 55,436 |
| 2019-04-29 | $16.41 | $16.54 | $16.41 | $16.50 | $16.21 | 28,467 |
| 2019-04-26 | $16.46 | $16.49 | $16.44 | $16.47 | $16.18 | 54,683 |
| 2019-04-25 | $16.45 | $16.47 | $16.41 | $16.42 | $16.13 | 98,579 |
| 2019-04-24 | $16.54 | $16.57 | $16.52 | $16.56 | $16.26 | 72,847 |
| 2019-04-23 | $16.52 | $16.58 | $16.47 | $16.56 | $16.26 | 130,993 |
| 2019-04-22 | $16.58 | $16.64 | $16.58 | $16.64 | $16.34 | 31,957 |
| 2019-04-18 | $16.58 | $16.68 | $16.55 | $16.67 | $16.37 | 90,256 |
| 2019-04-17 | $16.81 | $16.81 | $16.69 | $16.70 | $16.40 | 12,734 |
| 2019-04-16 | $16.73 | $16.73 | $16.69 | $16.71 | $16.41 | 11,177 |
| 2019-04-15 | $16.84 | $16.90 | $16.81 | $16.89 | $16.59 | 18,473 |
| 2019-04-12 | $16.91 | $16.97 | $16.89 | $16.93 | $16.63 | 50,733 |
| 2019-04-11 | $16.82 | $16.86 | $16.75 | $16.78 | $16.48 | 168,925 |
| 2019-04-10 | $16.87 | $16.89 | $16.83 | $16.86 | $16.56 | 10,015 |
| 2019-04-09 | $16.93 | $16.93 | $16.84 | $16.85 | $16.55 | 69,750 |
| 2019-04-08 | $16.97 | $17.00 | $16.89 | $16.90 | $16.60 | 38,044 |
| 2019-04-05 | $16.92 | $16.93 | $16.88 | $16.89 | $16.59 | 123,831 |
| 2019-04-04 | $16.97 | $17.01 | $16.87 | $17.01 | $16.71 | 93,696 |
| 2019-04-03 | $16.92 | $17.06 | $16.91 | $17.02 | $16.72 | 78,659 |
| 2019-04-02 | $16.87 | $16.87 | $16.78 | $16.81 | $16.51 | 298,272 |
| 2019-04-01 | $17.07 | $17.11 | $16.92 | $16.94 | $16.64 | 468,925 |
| 2019-03-29 | $17.01 | $17.07 | $16.98 | $17.04 | $16.74 | 151,361 |
| 2019-03-28 | $16.77 | $16.82 | $16.77 | $16.80 | $16.50 | 8,437 |
| 2019-03-27 | $16.78 | $16.84 | $16.74 | $16.81 | $16.51 | 19,440 |
| 2019-03-26 | $16.69 | $16.82 | $16.69 | $16.82 | $16.52 | 37,947 |
| 2019-03-25 | $16.59 | $16.71 | $16.59 | $16.67 | $16.37 | 120,025 |
| 2019-03-22 | $16.73 | $16.73 | $16.59 | $16.66 | $16.36 | 51,633 |
| 2019-03-21 | $16.85 | $16.91 | $16.75 | $16.81 | $16.51 | 39,637 |
| 2019-03-20 | $16.94 | $17.03 | $16.93 | $17.01 | $16.71 | 285,150 |
| 2019-03-19 | $16.75 | $16.89 | $16.75 | $16.83 | $16.53 | 39,692 |
| 2019-03-18 | $16.76 | $16.77 | $16.68 | $16.72 | $16.42 | 81,602 |
| 2019-03-15 | $16.64 | $16.71 | $16.63 | $16.65 | $16.35 | 104,840 |
| 2019-03-14 | $16.72 | $16.76 | $16.67 | $16.71 | $16.41 | 49,617 |
| 2019-03-13 | $16.78 | $16.86 | $16.78 | $16.81 | $16.51 | 139,775 |
| 2019-03-12 | $16.76 | $16.79 | $16.73 | $16.78 | $16.48 | 91,549 |
| 2019-03-11 | $16.44 | $16.53 | $16.39 | $16.51 | $16.21 | 908,831 |
| 2019-03-08 | $16.38 | $16.45 | $16.36 | $16.42 | $16.13 | 84,507 |
| 2019-03-07 | $16.50 | $16.52 | $16.42 | $16.42 | $16.13 | 251,060 |
| 2019-03-06 | $16.64 | $16.66 | $16.55 | $16.60 | $16.30 | 63,479 |
| 2019-03-05 | $16.62 | $16.69 | $16.60 | $16.60 | $16.30 | 252,281 |
| 2019-03-04 | $16.61 | $16.62 | $16.44 | $16.49 | $16.20 | 923,972 |
| 2019-03-01 | $16.82 | $16.82 | $16.65 | $16.69 | $16.39 | 101,563 |
| 2019-02-28 | $16.73 | $16.80 | $16.67 | $16.69 | $16.39 | 71,326 |
| 2019-02-27 | $16.72 | $16.78 | $16.67 | $16.78 | $16.48 | 66,166 |
| 2019-02-26 | $16.56 | $16.71 | $16.56 | $16.68 | $16.38 | 51,144 |
| 2019-02-25 | $16.69 | $16.70 | $16.58 | $16.59 | $16.29 | 102,742 |
| 2019-02-22 | $16.58 | $16.63 | $16.55 | $16.57 | $16.27 | 23,043 |
| 2019-02-21 | $16.34 | $16.43 | $16.32 | $16.41 | $16.12 | 114,237 |
| 2019-02-20 | $16.30 | $16.41 | $16.30 | $16.38 | $16.09 | 68,171 |
| 2019-02-19 | $16.11 | $16.22 | $16.11 | $16.22 | $15.93 | 68,680 |
| 2019-02-15 | $16.04 | $16.14 | $16.02 | $16.14 | $15.85 | 42,713 |
| 2019-02-14 | $15.88 | $15.90 | $15.81 | $15.85 | $15.57 | 692,155 |
| 2019-02-13 | $15.94 | $15.99 | $15.91 | $15.95 | $15.66 | 44,151 |
| 2019-02-12 | $15.94 | $15.94 | $15.89 | $15.90 | $15.62 | 87,329 |
| 2019-02-11 | $15.98 | $16.06 | $15.98 | $16.04 | $15.75 | 232,634 |
| 2019-02-08 | $16.26 | $16.29 | $16.20 | $16.25 | $15.96 | 108,470 |
| 2019-02-07 | $16.34 | $16.45 | $16.34 | $16.36 | $16.07 | 147,215 |
| 2019-02-06 | $16.43 | $16.44 | $16.34 | $16.37 | $16.08 | 93,972 |
| 2019-02-05 | $16.56 | $16.58 | $16.45 | $16.48 | $16.19 | 535,881 |
| 2019-02-04 | $16.42 | $16.59 | $16.40 | $16.57 | $16.27 | 638,451 |
| 2019-02-01 | $16.37 | $16.38 | $16.31 | $16.31 | $16.02 | 388,045 |
| 2019-01-31 | $16.39 | $16.43 | $16.34 | $16.37 | $16.08 | 399,936 |
| 2019-01-30 | $16.19 | $16.33 | $16.19 | $16.30 | $16.01 | 235,152 |
| 2019-01-29 | $16.15 | $16.18 | $16.07 | $16.07 | $15.78 | 122,862 |
| 2019-01-28 | $16.05 | $16.07 | $15.96 | $15.99 | $15.70 | 45,077 |
| 2019-01-25 | $15.99 | $16.19 | $15.99 | $16.18 | $15.89 | 43,265 |
| 2019-01-24 | $15.83 | $15.91 | $15.83 | $15.87 | $15.59 | 9,974 |
| 2019-01-23 | $15.86 | $15.95 | $15.86 | $15.90 | $15.62 | 69,672 |
| 2019-01-22 | $15.77 | $15.80 | $15.75 | $15.78 | $15.50 | 73,924 |
| 2019-01-18 | $15.81 | $15.89 | $15.74 | $15.82 | $15.54 | 140,879 |
| 2019-01-17 | $15.49 | $15.75 | $15.48 | $15.74 | $15.46 | 69,122 |
| 2019-01-16 | $15.48 | $15.60 | $15.47 | $15.54 | $15.26 | 66,915 |
| 2019-01-15 | $15.47 | $15.51 | $15.39 | $15.43 | $15.15 | 28,783 |
| 2019-01-14 | $15.38 | $15.40 | $15.30 | $15.36 | $15.09 | 58,512 |
| 2019-01-11 | $15.41 | $15.53 | $15.39 | $15.47 | $15.19 | 73,883 |
| 2019-01-10 | $15.35 | $15.45 | $15.33 | $15.39 | $15.12 | 13,050 |
| 2019-01-09 | $15.46 | $15.55 | $15.44 | $15.48 | $15.20 | 53,424 |
| 2019-01-08 | $15.47 | $15.54 | $15.45 | $15.49 | $15.21 | 15,493 |
| 2019-01-07 | $15.42 | $15.60 | $15.42 | $15.56 | $15.28 | 99,701 |
| 2019-01-04 | $15.30 | $15.46 | $15.30 | $15.40 | $15.12 | 48,012 |
| 2019-01-03 | $15.09 | $15.21 | $14.91 | $15.18 | $14.91 | 85,754 |
| 2019-01-02 | $15.24 | $15.30 | $15.04 | $15.09 | $14.82 | 96,574 |
| 2018-12-31 | $15.43 | $15.46 | $15.33 | $15.39 | $15.11 | 45,061 |
| 2018-12-28 | $15.54 | $15.57 | $15.37 | $15.41 | $15.13 | 42,755 |
| 2018-12-27 | $15.59 | $15.62 | $15.43 | $15.59 | $15.31 | 112,265 |
| 2018-12-26 | $15.70 | $15.80 | $15.61 | $15.72 | $15.44 | 118,844 |
| 2018-12-24 | $15.71 | $15.71 | $15.52 | $15.57 | $15.29 | 120,238 |
| 2018-12-21 | $15.93 | $15.97 | $15.84 | $15.84 | $15.32 | 232,000 |
| 2018-12-20 | $16.03 | $16.10 | $15.99 | $16.06 | $15.53 | 99,009 |
| 2018-12-19 | $15.97 | $16.09 | $15.84 | $15.88 | $15.36 | 153,885 |
| 2018-12-18 | $16.02 | $16.06 | $15.89 | $15.92 | $15.39 | 75,163 |
| 2018-12-17 | $16.16 | $16.21 | $16.09 | $16.16 | $15.63 | 108,098 |
| 2018-12-14 | $16.09 | $16.16 | $16.02 | $16.11 | $15.58 | 54,607 |
| 2018-12-13 | $16.29 | $16.29 | $16.21 | $16.24 | $15.70 | 120,717 |
| 2018-12-12 | $16.30 | $16.30 | $16.21 | $16.23 | $15.69 | 89,065 |
| 2018-12-11 | $16.43 | $16.48 | $16.32 | $16.34 | $15.80 | 30,904 |
| 2018-12-10 | $16.35 | $16.36 | $16.19 | $16.25 | $15.71 | 32,284 |
| 2018-12-07 | $16.48 | $16.52 | $16.32 | $16.34 | $15.80 | 124,451 |
| 2018-12-06 | $16.27 | $16.35 | $16.24 | $16.35 | $15.81 | 162,227 |
| 2018-12-04 | $16.55 | $16.58 | $16.38 | $16.41 | $15.87 | 539,902 |
| 2018-12-03 | $16.53 | $16.55 | $16.42 | $16.44 | $15.90 | 269,491 |
| 2018-11-30 | $16.11 | $16.33 | $16.10 | $16.29 | $15.75 | 77,156 |
| 2018-11-29 | $16.09 | $16.16 | $16.07 | $16.07 | $15.54 | 46,297 |
| 2018-11-28 | $15.98 | $16.17 | $15.98 | $16.14 | $15.61 | 46,828 |
| 2018-11-27 | $15.97 | $16.01 | $15.86 | $15.86 | $15.34 | 106,151 |
| 2018-11-26 | $16.04 | $16.19 | $16.01 | $16.14 | $15.61 | 184,385 |
| 2018-11-23 | $16.15 | $16.22 | $16.11 | $16.16 | $15.63 | 64,269 |
| 2018-11-21 | $16.30 | $16.39 | $16.30 | $16.35 | $15.81 | 54,944 |
| 2018-11-20 | $16.33 | $16.35 | $16.14 | $16.18 | $15.65 | 122,638 |
| 2018-11-19 | $16.43 | $16.44 | $16.34 | $16.36 | $15.82 | 97,817 |
| 2018-11-16 | $16.37 | $16.52 | $16.35 | $16.51 | $15.96 | 157,651 |
| 2018-11-15 | $16.25 | $16.30 | $16.20 | $16.21 | $15.67 | 91,630 |
| 2018-11-14 | $15.94 | $16.11 | $15.94 | $16.10 | $15.57 | 234,488 |
| 2018-11-13 | $16.06 | $16.06 | $15.91 | $15.95 | $15.42 | 62,832 |
| 2018-11-12 | $15.97 | $16.03 | $15.91 | $15.93 | $15.40 | 145,371 |
| 2018-11-09 | $16.05 | $16.14 | $16.00 | $16.02 | $15.49 | 74,879 |
| 2018-11-08 | $16.14 | $16.26 | $16.13 | $16.16 | $15.63 | 82,815 |
| 2018-11-07 | $16.04 | $16.16 | $16.02 | $16.12 | $15.59 | 73,487 |
| 2018-11-06 | $16.17 | $16.24 | $16.03 | $16.06 | $15.53 | 78,140 |
| 2018-11-05 | $16.23 | $16.26 | $16.19 | $16.24 | $15.70 | 115,050 |
| 2018-11-02 | $16.38 | $16.50 | $16.33 | $16.40 | $15.86 | 1,216,477 |
| 2018-11-01 | $16.09 | $16.28 | $16.07 | $16.19 | $15.66 | 82,468 |
| 2018-10-31 | $16.08 | $16.12 | $15.88 | $15.89 | $15.37 | 497,276 |
| 2018-10-30 | $16.22 | $16.25 | $16.08 | $16.09 | $15.56 | 387,184 |
| 2018-10-29 | $16.49 | $16.53 | $16.23 | $16.28 | $15.74 | 250,671 |
| 2018-10-26 | $16.43 | $16.57 | $16.40 | $16.56 | $16.01 | 56,357 |
| 2018-10-25 | $16.45 | $16.54 | $16.45 | $16.51 | $15.96 | 15,369 |
| 2018-10-24 | $16.61 | $16.66 | $16.52 | $16.53 | $15.98 | 381,843 |
| 2018-10-23 | $16.54 | $16.61 | $16.48 | $16.61 | $16.06 | 81,684 |
| 2018-10-22 | $16.64 | $16.65 | $16.59 | $16.60 | $16.05 | 73,054 |
| 2018-10-19 | $16.50 | $16.57 | $16.49 | $16.54 | $15.99 | 221,102 |
| 2018-10-18 | $16.53 | $16.60 | $16.50 | $16.51 | $15.96 | 91,506 |
| 2018-10-17 | $16.59 | $16.71 | $16.53 | $16.63 | $16.08 | 90,048 |
| 2018-10-16 | $16.54 | $16.57 | $16.49 | $16.53 | $15.98 | 523,298 |
| 2018-10-15 | $16.73 | $16.78 | $16.50 | $16.52 | $15.97 | 97,431 |
| 2018-10-12 | $16.72 | $16.78 | $16.58 | $16.65 | $16.10 | 1,171,273 |
| 2018-10-11 | $16.54 | $16.70 | $16.37 | $16.44 | $15.90 | 197,895 |
| 2018-10-10 | $16.70 | $16.71 | $16.49 | $16.51 | $15.96 | 417,626 |
| 2018-10-09 | $16.66 | $16.81 | $16.55 | $16.79 | $16.24 | 168,112 |
| 2018-10-08 | $16.50 | $16.63 | $16.48 | $16.63 | $16.08 | 113,280 |
| 2018-10-05 | $16.88 | $16.88 | $16.67 | $16.71 | $16.16 | 100,015 |
| 2018-10-04 | $17.34 | $17.37 | $16.84 | $16.88 | $16.32 | 131,694 |
| 2018-10-03 | $17.07 | $17.35 | $17.06 | $17.30 | $16.73 | 381,113 |
| 2018-10-02 | $16.94 | $17.18 | $16.90 | $16.93 | $16.37 | 1,529,645 |
| 2018-10-01 | $16.55 | $16.83 | $16.55 | $16.78 | $16.23 | 214,984 |
| 2018-09-28 | $16.58 | $16.76 | $16.58 | $16.62 | $16.07 | 164,535 |
| 2018-09-27 | $16.31 | $16.40 | $16.26 | $16.34 | $15.80 | 57,958 |
| 2018-09-26 | $16.55 | $16.64 | $16.49 | $16.51 | $15.96 | 248,550 |
| 2018-09-25 | $16.59 | $16.62 | $16.48 | $16.54 | $15.99 | 355,105 |
| 2018-09-24 | $16.62 | $16.70 | $16.45 | $16.45 | $15.91 | 171,669 |
| 2018-09-21 | $16.32 | $16.67 | $16.32 | $16.55 | $16.00 | 322,349 |
| 2018-09-20 | $16.12 | $16.33 | $16.07 | $16.26 | $15.72 | 473,035 |
| 2018-09-19 | $15.99 | $16.09 | $15.96 | $16.01 | $15.48 | 211,636 |
| 2018-09-18 | $15.91 | $15.98 | $15.84 | $15.96 | $15.43 | 179,803 |
| 2018-09-17 | $15.60 | $15.71 | $15.58 | $15.70 | $15.18 | 317,157 |
| 2018-09-14 | $15.85 | $15.85 | $15.53 | $15.56 | $15.05 | 153,009 |
| 2018-09-13 | $16.01 | $16.03 | $15.81 | $15.82 | $15.30 | 344,511 |
| 2018-09-12 | $15.71 | $15.98 | $15.67 | $15.97 | $15.44 | 86,888 |
| 2018-09-11 | $15.66 | $15.72 | $15.63 | $15.65 | $15.13 | 201,035 |
| 2018-09-10 | $16.00 | $16.02 | $15.85 | $15.86 | $15.34 | 198,212 |
| 2018-09-07 | $15.94 | $16.05 | $15.84 | $15.87 | $15.35 | 263,318 |
| 2018-09-06 | $16.02 | $16.09 | $15.91 | $15.92 | $15.39 | 127,990 |
| 2018-09-05 | $15.93 | $16.00 | $15.90 | $15.91 | $15.38 | 730,258 |
| 2018-09-04 | $15.84 | $15.93 | $15.81 | $15.87 | $15.35 | 69,664 |
| 2018-08-31 | $16.45 | $16.52 | $16.27 | $16.29 | $15.75 | 65,548 |
| 2018-08-30 | $16.49 | $16.49 | $16.26 | $16.30 | $15.76 | 151,227 |
| 2018-08-29 | $16.55 | $16.64 | $16.54 | $16.59 | $16.04 | 49,710 |
| 2018-08-28 | $16.59 | $16.66 | $16.54 | $16.55 | $16.00 | 319,875 |
| 2018-08-27 | $16.40 | $16.46 | $16.34 | $16.35 | $15.81 | 466,229 |
| 2018-08-24 | $16.36 | $16.51 | $16.35 | $16.38 | $15.84 | 45,450 |
| 2018-08-23 | $16.04 | $16.14 | $16.00 | $16.11 | $15.58 | 47,766 |
| 2018-08-22 | $16.13 | $16.16 | $16.08 | $16.14 | $15.61 | 54,246 |
| 2018-08-21 | $16.10 | $16.13 | $16.06 | $16.09 | $15.56 | 27,892 |
| 2018-08-20 | $15.95 | $15.98 | $15.91 | $15.96 | $15.43 | 59,721 |
| 2018-08-17 | $15.75 | $15.97 | $15.75 | $15.97 | $15.44 | 87,385 |
| 2018-08-16 | $15.73 | $15.90 | $15.73 | $15.75 | $15.22 | 189,737 |
| 2018-08-15 | $15.77 | $15.85 | $15.42 | $15.54 | $15.03 | 245,137 |
| 2018-08-14 | $16.17 | $16.20 | $16.07 | $16.14 | $15.61 | 251,716 |
| 2018-08-13 | $16.43 | $16.47 | $16.26 | $16.28 | $15.74 | 122,758 |
| 2018-08-10 | $16.46 | $16.63 | $16.42 | $16.44 | $15.90 | 90,130 |
| 2018-08-09 | $16.83 | $16.87 | $16.56 | $16.56 | $16.01 | 165,587 |
| 2018-08-08 | $16.65 | $16.70 | $16.56 | $16.70 | $16.15 | 189,668 |
| 2018-08-07 | $16.49 | $16.52 | $16.43 | $16.44 | $15.90 | 178,470 |
| 2018-08-06 | $16.34 | $16.43 | $16.29 | $16.40 | $15.86 | 53,835 |
| 2018-08-03 | $16.45 | $16.58 | $16.43 | $16.46 | $15.92 | 113,695 |
| 2018-08-02 | $16.34 | $16.41 | $16.32 | $16.33 | $15.79 | 548,902 |
| 2018-08-01 | $16.47 | $16.51 | $16.31 | $16.36 | $15.82 | 182,552 |
| 2018-07-31 | $16.67 | $16.83 | $16.66 | $16.79 | $16.24 | 100,208 |
| 2018-07-30 | $16.55 | $16.63 | $16.51 | $16.55 | $16.00 | 54,293 |
| 2018-07-27 | $16.58 | $16.68 | $16.54 | $16.57 | $16.02 | 49,861 |
| 2018-07-26 | $16.60 | $16.66 | $16.57 | $16.60 | $16.05 | 53,291 |
| 2018-07-25 | $16.69 | $16.80 | $16.60 | $16.80 | $16.25 | 111,947 |
| 2018-07-24 | $16.77 | $16.89 | $16.67 | $16.67 | $16.12 | 96,092 |
| 2018-07-23 | $16.54 | $16.54 | $16.41 | $16.44 | $15.90 | 87,302 |
| 2018-07-20 | $16.30 | $16.46 | $16.30 | $16.45 | $15.91 | 63,338 |
| 2018-07-19 | $16.18 | $16.28 | $16.15 | $16.22 | $15.68 | 379,179 |
| 2018-07-18 | $16.36 | $16.55 | $16.34 | $16.52 | $15.97 | 75,036 |
| 2018-07-17 | $16.33 | $16.40 | $16.26 | $16.28 | $15.74 | 123,940 |
| 2018-07-16 | $16.44 | $16.44 | $16.26 | $16.34 | $15.80 | 199,940 |
| 2018-07-13 | $16.50 | $16.53 | $16.44 | $16.47 | $15.93 | 483,457 |
| 2018-07-12 | $16.61 | $16.62 | $16.47 | $16.50 | $15.96 | 2,039,103 |
| 2018-07-11 | $16.48 | $16.50 | $16.38 | $16.46 | $15.92 | 237,425 |
| 2018-07-10 | $16.96 | $17.01 | $16.78 | $16.81 | $16.25 | 797,207 |
| 2018-07-09 | $17.13 | $17.20 | $17.03 | $17.06 | $16.50 | 72,916 |
| 2018-07-06 | $16.90 | $17.05 | $16.90 | $17.02 | $16.46 | 309,047 |
| 2018-07-05 | $17.01 | $17.03 | $16.87 | $16.89 | $16.33 | 509,005 |
| 2018-07-03 | $17.46 | $17.50 | $17.25 | $17.28 | $16.71 | 41,541 |
| 2018-07-02 | $17.49 | $17.52 | $17.36 | $17.44 | $16.86 | 143,180 |
| 2018-06-29 | $17.74 | $17.76 | $17.59 | $17.59 | $17.01 | 124,410 |
| 2018-06-28 | $17.70 | $17.79 | $17.69 | $17.77 | $17.18 | 42,954 |
| 2018-06-27 | $17.91 | $18.05 | $17.79 | $17.79 | $17.20 | 195,129 |
| 2018-06-26 | $17.71 | $17.91 | $17.66 | $17.90 | $17.31 | 64,961 |
| 2018-06-25 | $17.87 | $17.87 | $17.69 | $17.73 | $17.14 | 233,951 |
| 2018-06-22 | $18.02 | $18.08 | $17.98 | $18.05 | $17.45 | 145,533 |
| 2018-06-21 | $18.16 | $18.18 | $18.05 | $18.09 | $17.49 | 174,417 |
| 2018-06-20 | $18.22 | $18.24 | $18.11 | $18.18 | $17.58 | 270,894 |
| 2018-06-19 | $18.29 | $18.37 | $18.20 | $18.20 | $17.60 | 168,491 |
| 2018-06-18 | $18.55 | $18.69 | $18.55 | $18.66 | $18.04 | 212,861 |
| 2018-06-15 | $18.80 | $18.84 | $18.64 | $18.65 | $18.03 | 302,364 |
| 2018-06-14 | $19.12 | $19.16 | $19.04 | $19.07 | $18.44 | 48,637 |
| 2018-06-13 | $19.29 | $19.36 | $19.25 | $19.32 | $18.68 | 117,954 |
| 2018-06-12 | $19.35 | $19.36 | $19.28 | $19.32 | $18.68 | 31,414 |
| 2018-06-11 | $19.39 | $19.40 | $19.29 | $19.37 | $18.73 | 294,883 |
| 2018-06-08 | $19.31 | $19.46 | $19.31 | $19.45 | $18.81 | 50,755 |
| 2018-06-07 | $19.37 | $19.43 | $19.16 | $19.16 | $18.53 | 143,669 |
| 2018-06-06 | $19.33 | $19.44 | $19.23 | $19.40 | $18.76 | 180,388 |
| 2018-06-05 | $19.17 | $19.43 | $19.10 | $19.30 | $18.66 | 285,433 |
| 2018-06-04 | $18.96 | $19.03 | $18.94 | $18.98 | $18.35 | 618,945 |
| 2018-06-01 | $18.74 | $18.82 | $18.67 | $18.76 | $18.14 | 92,954 |
| 2018-05-31 | $18.76 | $18.82 | $18.70 | $18.77 | $18.15 | 80,443 |
| 2018-05-30 | $18.65 | $18.80 | $18.65 | $18.78 | $18.16 | 86,676 |
| 2018-05-29 | $18.64 | $18.71 | $18.57 | $18.59 | $17.98 | 150,838 |
| 2018-05-25 | $18.66 | $18.70 | $18.52 | $18.65 | $18.03 | 79,256 |
| 2018-05-24 | $18.60 | $18.73 | $18.59 | $18.66 | $18.04 | 116,629 |
| 2018-05-23 | $18.56 | $18.62 | $18.49 | $18.62 | $18.01 | 62,990 |
| 2018-05-22 | $18.80 | $18.87 | $18.66 | $18.67 | $18.05 | 189,015 |
| 2018-05-21 | $18.74 | $18.84 | $18.74 | $18.80 | $18.18 | 92,437 |
| 2018-05-18 | $18.69 | $18.76 | $18.66 | $18.69 | $18.07 | 40,580 |
| 2018-05-17 | $18.70 | $18.79 | $18.66 | $18.74 | $18.12 | 62,834 |
| 2018-05-16 | $18.79 | $18.82 | $18.75 | $18.76 | $18.14 | 123,589 |
| 2018-05-15 | $18.71 | $18.82 | $18.67 | $18.78 | $18.16 | 104,977 |
| 2018-05-14 | $18.75 | $18.88 | $18.75 | $18.80 | $18.18 | 384,538 |
| 2018-05-11 | $18.80 | $18.86 | $18.74 | $18.79 | $18.17 | 35,579 |
| 2018-05-10 | $18.89 | $18.95 | $18.81 | $18.85 | $18.23 | 288,674 |
| 2018-05-09 | $18.71 | $18.87 | $18.71 | $18.85 | $18.23 | 254,337 |
| 2018-05-08 | $18.81 | $18.87 | $18.60 | $18.86 | $18.24 | 104,228 |
| 2018-05-07 | $18.83 | $18.90 | $18.77 | $18.79 | $18.17 | 245,175 |
| 2018-05-04 | $18.68 | $18.87 | $18.68 | $18.83 | $18.21 | 231,551 |
| 2018-05-03 | $18.80 | $18.85 | $18.48 | $18.59 | $17.98 | 36,193 |
| 2018-05-02 | $18.72 | $18.80 | $18.64 | $18.73 | $18.11 | 314,176 |
| 2018-05-01 | $18.50 | $18.55 | $18.41 | $18.51 | $17.90 | 118,121 |
| 2018-04-30 | $18.62 | $18.69 | $18.57 | $18.62 | $18.01 | 352,651 |
| 2018-04-27 | $18.57 | $18.73 | $18.47 | $18.62 | $18.01 | 262,281 |
| 2018-04-26 | $19.00 | $19.00 | $18.76 | $18.88 | $18.26 | 281,274 |
| 2018-04-25 | $18.78 | $18.86 | $18.70 | $18.79 | $18.17 | 202,138 |
| 2018-04-24 | $19.03 | $19.06 | $18.80 | $18.91 | $18.29 | 166,301 |
| 2018-04-23 | $18.98 | $19.09 | $18.91 | $19.00 | $18.37 | 320,565 |
| 2018-04-20 | $19.47 | $19.65 | $19.43 | $19.61 | $18.96 | 155,293 |
| 2018-04-19 | $19.76 | $19.76 | $19.31 | $19.58 | $18.93 | 540,358 |
| 2018-04-18 | $19.88 | $19.94 | $19.78 | $19.89 | $19.23 | 316,361 |
| 2018-04-17 | $19.06 | $19.26 | $19.06 | $19.22 | $18.59 | 194,664 |
| 2018-04-16 | $19.04 | $19.19 | $19.01 | $19.05 | $18.42 | 117,153 |
| 2018-04-13 | $18.79 | $18.81 | $18.64 | $18.64 | $18.02 | 29,640 |
| 2018-04-12 | $18.50 | $18.81 | $18.50 | $18.65 | $18.03 | 128,483 |
| 2018-04-11 | $18.93 | $19.05 | $18.88 | $18.97 | $18.34 | 125,691 |
| 2018-04-10 | $18.78 | $19.02 | $18.78 | $18.96 | $18.33 | 627,908 |
| 2018-04-09 | $18.50 | $18.59 | $18.44 | $18.47 | $17.86 | 104,275 |
| 2018-04-06 | $18.15 | $18.40 | $18.08 | $18.29 | $17.69 | 65,772 |
| 2018-04-05 | $18.02 | $18.30 | $18.02 | $18.24 | $17.64 | 50,905 |
| 2018-04-04 | $17.96 | $18.16 | $17.96 | $18.16 | $17.56 | 306,375 |
| 2018-04-03 | $18.30 | $18.33 | $18.19 | $18.26 | $17.66 | 724,267 |
| 2018-04-02 | $18.16 | $18.36 | $18.16 | $18.22 | $17.62 | 178,172 |
| 2018-03-29 | $18.34 | $18.34 | $18.15 | $18.20 | $17.60 | 332,057 |
| 2018-03-28 | $18.11 | $18.25 | $18.11 | $18.20 | $17.60 | 54,169 |
| 2018-03-27 | $18.25 | $18.27 | $18.19 | $18.20 | $17.60 | 72,474 |
| 2018-03-26 | $18.23 | $18.28 | $18.16 | $18.20 | $17.60 | 140,220 |
| 2018-03-23 | $18.20 | $18.23 | $18.05 | $18.06 | $17.46 | 165,052 |
| 2018-03-22 | $18.35 | $18.35 | $18.12 | $18.21 | $17.60 | 63,353 |
| 2018-03-21 | $18.29 | $18.48 | $18.28 | $18.45 | $17.84 | 79,662 |
| 2018-03-20 | $18.38 | $18.38 | $18.22 | $18.22 | $17.62 | 269,046 |
| 2018-03-19 | $18.51 | $18.55 | $18.42 | $18.46 | $17.85 | 34,349 |
| 2018-03-16 | $18.57 | $18.57 | $18.45 | $18.51 | $17.90 | 113,898 |
| 2018-03-15 | $18.50 | $18.56 | $18.39 | $18.52 | $17.91 | 74,087 |
| 2018-03-14 | $18.75 | $18.81 | $18.52 | $18.54 | $17.93 | 410,417 |
| 2018-03-13 | $18.65 | $18.72 | $18.58 | $18.69 | $18.07 | 107,744 |
| 2018-03-12 | $18.64 | $18.66 | $18.51 | $18.51 | $17.90 | 334,502 |
| 2018-03-09 | $18.57 | $18.79 | $18.51 | $18.78 | $18.16 | 252,642 |
| 2018-03-08 | $18.55 | $18.55 | $18.44 | $18.49 | $17.88 | 160,183 |
| 2018-03-07 | $18.79 | $18.79 | $18.62 | $18.65 | $18.03 | 103,617 |
| 2018-03-06 | $18.96 | $18.96 | $18.83 | $18.85 | $18.23 | 44,016 |
| 2018-03-05 | $18.70 | $18.81 | $18.65 | $18.79 | $18.17 | 104,094 |
| 2018-03-02 | $19.01 | $19.01 | $18.87 | $18.93 | $18.30 | 57,549 |
| 2018-03-01 | $18.92 | $19.05 | $18.87 | $19.01 | $18.38 | 175,122 |
| 2018-02-28 | $19.15 | $19.17 | $19.01 | $19.03 | $18.40 | 262,600 |
| 2018-02-27 | $19.30 | $19.30 | $19.17 | $19.27 | $18.63 | 696,853 |
| 2018-02-26 | $19.43 | $19.43 | $19.35 | $19.40 | $18.76 | 170,854 |
| 2018-02-23 | $19.41 | $19.41 | $19.31 | $19.37 | $18.73 | 163,782 |
| 2018-02-22 | $19.50 | $19.59 | $19.47 | $19.57 | $18.92 | 110,288 |
| 2018-02-21 | $19.48 | $19.65 | $19.43 | $19.53 | $18.88 | 138,646 |
| 2018-02-20 | $19.68 | $19.68 | $19.51 | $19.53 | $18.88 | 226,535 |
| 2018-02-16 | $19.69 | $19.78 | $19.64 | $19.69 | $19.04 | 232,037 |
| 2018-02-15 | $19.57 | $19.63 | $19.40 | $19.60 | $18.95 | 201,374 |
| 2018-02-14 | $19.27 | $19.65 | $19.26 | $19.62 | $18.97 | 156,876 |
| 2018-02-13 | $19.08 | $19.19 | $19.07 | $19.17 | $18.54 | 118,739 |
| 2018-02-12 | $18.78 | $18.87 | $18.76 | $18.85 | $18.23 | 129,762 |
| 2018-02-09 | $18.84 | $18.84 | $18.67 | $18.74 | $18.12 | 305,826 |
| 2018-02-08 | $19.06 | $19.06 | $18.91 | $18.93 | $18.30 | 380,618 |
| 2018-02-07 | $19.21 | $19.21 | $18.89 | $18.95 | $18.32 | 220,920 |
| 2018-02-06 | $19.39 | $19.44 | $19.28 | $19.36 | $18.72 | 641,734 |
| 2018-02-05 | $19.62 | $19.69 | $19.45 | $19.49 | $18.85 | 343,686 |
| 2018-02-02 | $19.63 | $19.63 | $19.39 | $19.49 | $18.85 | 868,172 |
| 2018-02-01 | $19.57 | $19.74 | $19.51 | $19.72 | $19.07 | 527,311 |
| 2018-01-31 | $19.64 | $19.64 | $19.51 | $19.55 | $18.90 | 654,944 |
| 2018-01-30 | $19.57 | $19.57 | $19.38 | $19.52 | $18.88 | 139,211 |
| 2018-01-29 | $19.64 | $19.68 | $19.56 | $19.58 | $18.93 | 140,606 |
| 2018-01-26 | $19.46 | $19.58 | $19.43 | $19.55 | $18.90 | 136,190 |
| 2018-01-25 | $19.59 | $19.59 | $19.39 | $19.44 | $18.80 | 309,621 |
| 2018-01-24 | $19.38 | $19.59 | $19.35 | $19.51 | $18.87 | 207,151 |
| 2018-01-23 | $19.21 | $19.25 | $19.14 | $19.20 | $18.57 | 173,636 |
| 2018-01-22 | $19.37 | $19.41 | $19.30 | $19.40 | $18.76 | 338,395 |
| 2018-01-19 | $19.36 | $19.39 | $19.21 | $19.24 | $18.60 | 201,126 |
| 2018-01-18 | $19.18 | $19.30 | $19.18 | $19.28 | $18.64 | 254,985 |
| 2018-01-17 | $19.18 | $19.21 | $19.09 | $19.16 | $18.53 | 203,374 |
| 2018-01-16 | $19.15 | $19.26 | $19.12 | $19.26 | $18.62 | 363,822 |
| 2018-01-12 | $19.35 | $19.38 | $19.26 | $19.35 | $18.71 | 212,369 |
| 2018-01-11 | $19.23 | $19.23 | $19.07 | $19.17 | $18.54 | 180,553 |
| 2018-01-10 | $19.18 | $19.25 | $19.11 | $19.14 | $18.51 | 367,875 |
| 2018-01-09 | $19.10 | $19.11 | $18.96 | $19.02 | $18.39 | 388,081 |
| 2018-01-08 | $19.16 | $19.16 | $19.09 | $19.14 | $18.51 | 233,328 |
| 2018-01-05 | $19.25 | $19.25 | $19.14 | $19.17 | $18.54 | 91,166 |
| 2018-01-04 | $19.38 | $19.39 | $19.31 | $19.37 | $18.73 | 88,576 |
| 2018-01-03 | $19.34 | $19.34 | $19.18 | $19.26 | $18.62 | 471,945 |
| 2018-01-02 | $19.43 | $19.49 | $19.40 | $19.46 | $18.82 | 370,143 |
| 2017-12-29 | $19.44 | $19.49 | $19.39 | $19.41 | $18.77 | 326,147 |
| 2017-12-28 | $19.42 | $19.50 | $19.36 | $19.44 | $18.80 | 506,178 |
| 2017-12-27 | $19.14 | $19.29 | $19.14 | $19.26 | $18.62 | 131,819 |
| 2017-12-26 | $19.08 | $19.19 | $19.03 | $19.05 | $18.42 | 412,074 |
| 2017-12-22 | $19.05 | $19.07 | $18.89 | $19.02 | $18.39 | 241,487 |
| 2017-12-21 | $18.82 | $18.85 | $18.68 | $18.82 | $18.20 | 73,264 |
| 2017-12-20 | $18.69 | $18.75 | $18.65 | $18.70 | $18.08 | 123,617 |
| 2017-12-19 | $18.44 | $18.52 | $18.43 | $18.50 | $17.89 | 68,547 |
| 2017-12-18 | $18.42 | $18.43 | $18.30 | $18.43 | $17.82 | 84,791 |
| 2017-12-15 | $18.40 | $18.45 | $18.30 | $18.40 | $17.79 | 64,262 |
| 2017-12-14 | $18.19 | $18.22 | $18.15 | $18.22 | $17.62 | 255,222 |
| 2017-12-13 | $18.07 | $18.07 | $17.97 | $18.06 | $17.46 | 201,047 |
| 2017-12-12 | $17.93 | $17.99 | $17.92 | $17.97 | $17.38 | 84,465 |
| 2017-12-11 | $17.76 | $17.96 | $17.75 | $17.94 | $17.35 | 164,880 |
| 2017-12-08 | $17.75 | $17.80 | $17.70 | $17.78 | $17.19 | 86,294 |
| 2017-12-07 | $17.73 | $17.80 | $17.71 | $17.73 | $17.14 | 73,759 |
| 2017-12-06 | $17.86 | $17.89 | $17.72 | $17.73 | $17.14 | 140,236 |
| 2017-12-05 | $17.92 | $17.97 | $17.84 | $17.87 | $17.28 | 218,427 |
| 2017-12-04 | $18.38 | $18.42 | $18.29 | $18.29 | $17.69 | 185,305 |
| 2017-12-01 | $18.27 | $18.59 | $18.27 | $18.45 | $17.84 | 415,539 |
| 2017-11-30 | $18.17 | $18.28 | $18.14 | $18.15 | $17.55 | 90,684 |
| 2017-11-29 | $18.15 | $18.24 | $18.09 | $18.17 | $17.57 | 149,779 |
| 2017-11-28 | $18.43 | $18.43 | $18.33 | $18.36 | $17.75 | 138,969 |
| 2017-11-27 | $18.62 | $18.67 | $18.60 | $18.62 | $18.01 | 38,080 |
| 2017-11-24 | $18.83 | $18.97 | $18.75 | $18.79 | $18.17 | 65,169 |
| 2017-11-22 | $18.60 | $18.66 | $18.60 | $18.63 | $18.01 | 68,820 |
| 2017-11-21 | $18.43 | $18.56 | $18.42 | $18.56 | $17.95 | 87,072 |
| 2017-11-20 | $18.27 | $18.36 | $18.23 | $18.34 | $17.73 | 104,927 |
| 2017-11-17 | $18.41 | $18.43 | $18.34 | $18.43 | $17.82 | 227,141 |
| 2017-11-16 | $18.43 | $18.43 | $18.21 | $18.30 | $17.70 | 192,151 |
| 2017-11-15 | $18.24 | $18.36 | $18.22 | $18.30 | $17.70 | 174,455 |
| 2017-11-14 | $18.53 | $18.53 | $18.21 | $18.28 | $17.68 | 131,916 |
| 2017-11-13 | $18.60 | $18.69 | $18.57 | $18.60 | $17.99 | 156,397 |
| 2017-11-10 | $18.54 | $18.54 | $18.45 | $18.48 | $17.87 | 92,597 |
| 2017-11-09 | $18.31 | $18.45 | $18.31 | $18.42 | $17.81 | 181,769 |
| 2017-11-08 | $18.53 | $18.55 | $18.47 | $18.48 | $17.86 | 162,193 |
| 2017-11-07 | $18.63 | $18.66 | $18.47 | $18.51 | $17.90 | 300,502 |
| 2017-11-06 | $18.85 | $18.90 | $18.85 | $18.90 | $18.28 | 148,039 |
| 2017-11-03 | $18.84 | $18.87 | $18.71 | $18.81 | $18.19 | 217,647 |
| 2017-11-02 | $18.89 | $18.95 | $18.79 | $18.90 | $18.28 | 216,450 |
| 2017-11-01 | $18.89 | $18.95 | $18.87 | $18.90 | $18.28 | 158,996 |
| 2017-10-31 | $18.69 | $18.86 | $18.69 | $18.84 | $18.22 | 68,757 |
| 2017-10-30 | $18.67 | $18.72 | $18.64 | $18.71 | $18.09 | 189,502 |
| 2017-10-27 | $18.50 | $18.69 | $18.49 | $18.69 | $18.07 | 149,648 |
| 2017-10-26 | $18.89 | $18.95 | $18.82 | $18.93 | $18.30 | 100,496 |
| 2017-10-25 | $18.77 | $18.94 | $18.74 | $18.94 | $18.31 | 143,802 |
| 2017-10-24 | $18.68 | $18.81 | $18.66 | $18.81 | $18.19 | 48,247 |
| 2017-10-23 | $18.59 | $18.67 | $18.57 | $18.67 | $18.05 | 63,552 |
| 2017-10-20 | $18.63 | $18.71 | $18.47 | $18.52 | $17.91 | 167,214 |
| 2017-10-19 | $18.45 | $18.60 | $18.45 | $18.60 | $17.99 | 99,001 |
| 2017-10-18 | $18.47 | $18.62 | $18.47 | $18.51 | $17.90 | 139,431 |
| 2017-10-17 | $18.65 | $18.65 | $18.44 | $18.52 | $17.91 | 122,929 |
| 2017-10-16 | $19.05 | $19.07 | $18.79 | $18.82 | $18.20 | 130,257 |
| 2017-10-13 | $18.84 | $18.88 | $18.63 | $18.75 | $18.13 | 59,885 |
| 2017-10-12 | $18.72 | $18.80 | $18.70 | $18.77 | $18.15 | 91,398 |
| 2017-10-11 | $18.64 | $18.67 | $18.58 | $18.62 | $18.01 | 106,841 |
| 2017-10-10 | $18.60 | $18.77 | $18.58 | $18.75 | $18.13 | 86,426 |
| 2017-10-09 | $18.58 | $18.64 | $18.56 | $18.63 | $18.01 | 67,749 |
| 2017-10-06 | $18.61 | $18.61 | $18.50 | $18.52 | $17.91 | 92,015 |
| 2017-10-05 | $18.67 | $18.75 | $18.65 | $18.74 | $18.12 | 216,926 |
| 2017-10-04 | $18.51 | $18.56 | $18.49 | $18.49 | $17.88 | 127,825 |
| 2017-10-03 | $18.40 | $18.46 | $18.33 | $18.46 | $17.85 | 133,065 |
| 2017-10-02 | $18.12 | $18.29 | $18.12 | $18.25 | $17.65 | 161,963 |
| 2017-09-29 | $18.24 | $18.24 | $18.07 | $18.11 | $17.51 | 320,880 |
| 2017-09-28 | $18.11 | $18.26 | $18.01 | $18.24 | $17.64 | 54,968 |
| 2017-09-27 | $18.05 | $18.08 | $17.97 | $18.04 | $17.44 | 123,517 |
| 2017-09-26 | $18.02 | $18.06 | $17.97 | $17.99 | $17.40 | 108,797 |
| 2017-09-25 | $18.05 | $18.10 | $18.00 | $18.10 | $17.50 | 111,247 |
| 2017-09-22 | $17.99 | $18.05 | $17.88 | $18.04 | $17.44 | 103,910 |
| 2017-09-21 | $18.18 | $18.21 | $17.87 | $17.94 | $17.35 | 109,544 |
| 2017-09-20 | $18.31 | $18.31 | $18.19 | $18.27 | $17.67 | 100,177 |
| 2017-09-19 | $18.02 | $18.11 | $17.95 | $18.10 | $17.50 | 53,172 |
| 2017-09-18 | $17.97 | $18.00 | $17.86 | $18.00 | $17.41 | 94,946 |
| 2017-09-15 | $17.82 | $17.83 | $17.64 | $17.81 | $17.22 | 165,438 |
| 2017-09-14 | $17.80 | $17.85 | $17.31 | $17.79 | $17.20 | 372,524 |
| 2017-09-13 | $17.94 | $17.97 | $17.85 | $17.91 | $17.32 | 142,309 |
| 2017-09-12 | $18.14 | $18.18 | $18.11 | $18.16 | $17.56 | 151,258 |
| 2017-09-11 | $18.18 | $18.23 | $18.10 | $18.22 | $17.62 | 177,053 |
| 2017-09-08 | $18.15 | $18.15 | $17.95 | $17.96 | $17.37 | 373,779 |
| 2017-09-07 | $18.40 | $18.48 | $18.34 | $18.47 | $17.86 | 191,739 |
| 2017-09-06 | $18.31 | $18.42 | $18.22 | $18.40 | $17.79 | 408,380 |
| 2017-09-05 | $18.61 | $18.62 | $18.23 | $18.27 | $17.67 | 409,068 |
| 2017-09-01 | $18.44 | $18.64 | $18.43 | $18.62 | $18.01 | 266,753 |
| 2017-08-31 | $18.36 | $18.48 | $18.35 | $18.45 | $17.84 | 212,723 |
| 2017-08-30 | $18.20 | $18.29 | $18.18 | $18.18 | $17.58 | 137,633 |
| 2017-08-29 | $18.25 | $18.34 | $18.22 | $18.25 | $17.65 | 104,568 |
| 2017-08-28 | $18.14 | $18.22 | $18.10 | $18.19 | $17.59 | 126,430 |
| 2017-08-25 | $18.20 | $18.22 | $17.98 | $18.04 | $17.44 | 175,641 |
| 2017-08-24 | $18.14 | $18.31 | $18.12 | $18.21 | $17.61 | 91,366 |
| 2017-08-23 | $18.04 | $18.15 | $18.02 | $18.11 | $17.51 | 168,275 |
| 2017-08-22 | $18.12 | $18.13 | $17.97 | $18.06 | $17.46 | 275,562 |
| 2017-08-21 | $18.06 | $18.16 | $18.02 | $18.09 | $17.49 | 326,768 |
| 2017-08-18 | $17.80 | $17.96 | $17.80 | $17.96 | $17.37 | 109,576 |
| 2017-08-17 | $17.92 | $17.92 | $17.55 | $17.67 | $17.09 | 380,906 |
| 2017-08-16 | $17.87 | $18.12 | $17.87 | $18.08 | $17.48 | 350,767 |
| 2017-08-15 | $17.40 | $17.48 | $17.38 | $17.44 | $16.86 | 109,895 |
| 2017-08-14 | $17.36 | $17.39 | $17.30 | $17.35 | $16.78 | 71,237 |
| 2017-08-11 | $17.40 | $17.40 | $17.34 | $17.36 | $16.79 | 65,745 |
| 2017-08-10 | $17.30 | $17.48 | $17.30 | $17.37 | $16.80 | 258,437 |
| 2017-08-09 | $17.52 | $17.57 | $17.37 | $17.40 | $16.83 | 186,403 |
| 2017-08-08 | $17.17 | $17.48 | $17.17 | $17.44 | $16.86 | 221,965 |
| 2017-08-07 | $17.00 | $17.14 | $17.00 | $17.13 | $16.56 | 218,242 |
| 2017-08-04 | $16.76 | $16.82 | $16.71 | $16.78 | $16.23 | 58,968 |
| 2017-08-03 | $16.76 | $16.79 | $16.73 | $16.75 | $16.20 | 183,620 |
| 2017-08-02 | $16.72 | $16.82 | $16.72 | $16.81 | $16.25 | 575,756 |
| 2017-08-01 | $16.69 | $16.74 | $16.66 | $16.68 | $16.13 | 103,259 |
| 2017-07-31 | $16.81 | $16.82 | $16.76 | $16.78 | $16.23 | 211,926 |
| 2017-07-28 | $16.78 | $16.78 | $16.68 | $16.72 | $16.17 | 112,861 |
| 2017-07-27 | $16.91 | $16.94 | $16.76 | $16.76 | $16.21 | 87,526 |
| 2017-07-26 | $16.84 | $16.93 | $16.76 | $16.82 | $16.26 | 184,804 |
| 2017-07-25 | $16.70 | $16.85 | $16.70 | $16.81 | $16.25 | 212,419 |
| 2017-07-24 | $16.41 | $16.48 | $16.40 | $16.47 | $15.93 | 192,554 |
| 2017-07-21 | $16.42 | $16.47 | $16.34 | $16.38 | $15.84 | 75,559 |
| 2017-07-20 | $16.33 | $16.35 | $16.26 | $16.30 | $15.76 | 72,505 |
| 2017-07-19 | $16.44 | $16.46 | $16.29 | $16.29 | $15.75 | 75,218 |
| 2017-07-18 | $16.40 | $16.49 | $16.39 | $16.47 | $15.93 | 116,859 |
| 2017-07-17 | $16.50 | $16.55 | $16.44 | $16.47 | $15.93 | 105,080 |
| 2017-07-14 | $16.36 | $16.40 | $16.33 | $16.39 | $15.85 | 114,271 |
| 2017-07-13 | $16.39 | $16.42 | $16.32 | $16.36 | $15.82 | 508,873 |
| 2017-07-12 | $16.42 | $16.42 | $16.30 | $16.33 | $15.79 | 2,372,070 |
| 2017-07-11 | $16.27 | $16.34 | $16.24 | $16.34 | $15.80 | 84,135 |
| 2017-07-10 | $16.20 | $16.23 | $16.15 | $16.19 | $15.66 | 65,654 |
| 2017-07-07 | $16.33 | $16.34 | $16.26 | $16.31 | $15.77 | 98,331 |
| 2017-07-06 | $16.34 | $16.37 | $16.29 | $16.33 | $15.79 | 346,039 |
| 2017-07-05 | $16.25 | $16.32 | $16.16 | $16.31 | $15.77 | 896,722 |
| 2017-07-03 | $16.35 | $16.44 | $16.33 | $16.44 | $15.90 | 257,716 |
| 2017-06-30 | $16.32 | $16.39 | $16.23 | $16.38 | $15.84 | 180,564 |
| 2017-06-29 | $16.26 | $16.31 | $16.24 | $16.25 | $15.71 | 140,909 |
| 2017-06-28 | $16.06 | $16.17 | $16.06 | $16.16 | $15.63 | 430,613 |
| 2017-06-27 | $16.01 | $16.13 | $16.01 | $16.12 | $15.59 | 105,342 |
| 2017-06-26 | $15.90 | $15.94 | $15.86 | $15.93 | $15.40 | 172,405 |
| 2017-06-23 | $15.92 | $15.92 | $15.86 | $15.89 | $15.37 | 139,978 |
| 2017-06-22 | $15.83 | $15.88 | $15.82 | $15.82 | $15.30 | 99,559 |
| 2017-06-21 | $15.71 | $15.76 | $15.69 | $15.74 | $15.22 | 356,844 |
| 2017-06-20 | $15.62 | $15.62 | $15.51 | $15.58 | $15.07 | 54,570 |
| 2017-06-19 | $15.59 | $15.66 | $15.57 | $15.64 | $15.12 | 109,031 |
| 2017-06-16 | $15.47 | $15.49 | $15.44 | $15.47 | $14.96 | 82,130 |
| 2017-06-15 | $15.41 | $15.47 | $15.41 | $15.46 | $14.95 | 210,164 |
| 2017-06-14 | $15.50 | $15.55 | $15.40 | $15.41 | $14.90 | 284,592 |
| 2017-06-13 | $15.40 | $15.50 | $15.40 | $15.49 | $14.98 | 118,549 |
| 2017-06-12 | $15.70 | $15.70 | $15.51 | $15.51 | $15.00 | 140,249 |
| 2017-06-09 | $15.71 | $15.77 | $15.68 | $15.72 | $15.20 | 98,609 |
| 2017-06-08 | $15.52 | $15.57 | $15.50 | $15.55 | $15.04 | 87,670 |
| 2017-06-07 | $15.40 | $15.40 | $15.29 | $15.39 | $14.88 | 151,425 |
| 2017-06-06 | $15.40 | $15.52 | $15.39 | $15.41 | $14.90 | 294,591 |
| 2017-06-05 | $15.55 | $15.55 | $15.47 | $15.47 | $14.96 | 69,234 |
| 2017-06-02 | $15.63 | $15.68 | $15.58 | $15.68 | $15.16 | 535,153 |
| 2017-06-01 | $15.82 | $15.85 | $15.75 | $15.75 | $15.23 | 318,196 |
| 2017-05-31 | $15.70 | $15.84 | $15.70 | $15.82 | $15.30 | 205,897 |
| 2017-05-30 | $15.93 | $15.93 | $15.80 | $15.85 | $15.33 | 31,811 |
| 2017-05-26 | $15.92 | $15.97 | $15.91 | $15.94 | $15.41 | 78,896 |
| 2017-05-25 | $16.05 | $16.08 | $15.95 | $15.97 | $15.44 | 351,318 |
| 2017-05-24 | $15.93 | $15.98 | $15.89 | $15.97 | $15.44 | 1,469,434 |
| 2017-05-23 | $15.94 | $16.04 | $15.92 | $16.04 | $15.51 | 303,146 |
| 2017-05-22 | $15.92 | $15.98 | $15.91 | $15.98 | $15.45 | 252,058 |
| 2017-05-19 | $15.80 | $15.97 | $15.80 | $15.97 | $15.44 | 153,113 |
| 2017-05-18 | $15.45 | $15.60 | $15.40 | $15.58 | $15.07 | 141,343 |
| 2017-05-17 | $15.66 | $15.70 | $15.62 | $15.67 | $15.15 | 202,619 |
| 2017-05-16 | $15.62 | $15.67 | $15.61 | $15.66 | $15.14 | 724,412 |
| 2017-05-15 | $15.59 | $15.66 | $15.59 | $15.63 | $15.11 | 90,521 |
| 2017-05-12 | $15.51 | $15.51 | $15.46 | $15.49 | $14.98 | 519,287 |
| 2017-05-11 | $15.64 | $15.64 | $15.46 | $15.47 | $14.96 | 2,998,939 |
| 2017-05-10 | $15.54 | $15.56 | $15.46 | $15.48 | $14.97 | 101,744 |
| 2017-05-09 | $15.62 | $15.64 | $15.51 | $15.54 | $15.03 | 40,889 |
| 2017-05-08 | $15.43 | $15.52 | $15.41 | $15.49 | $14.98 | 208,770 |
| 2017-05-05 | $15.53 | $15.68 | $15.53 | $15.67 | $15.15 | 75,944 |
| 2017-05-04 | $15.56 | $15.63 | $15.50 | $15.61 | $15.09 | 85,217 |
| 2017-05-03 | $15.75 | $15.76 | $15.56 | $15.58 | $15.07 | 208,773 |
| 2017-05-02 | $16.02 | $16.07 | $15.97 | $16.06 | $15.53 | 150,685 |
| 2017-05-01 | $15.77 | $16.24 | $15.77 | $16.14 | $15.61 | 305,952 |
| 2017-04-28 | $15.95 | $15.97 | $15.86 | $15.91 | $15.38 | 58,882 |
| 2017-04-27 | $15.97 | $15.98 | $15.80 | $15.89 | $15.37 | 215,112 |
| 2017-04-26 | $15.99 | $16.07 | $15.99 | $16.05 | $15.52 | 405,818 |
| 2017-04-25 | $15.91 | $16.01 | $15.89 | $15.97 | $15.44 | 648,324 |
| 2017-04-24 | $15.77 | $15.87 | $15.76 | $15.86 | $15.34 | 78,812 |
| 2017-04-21 | $15.79 | $15.83 | $15.76 | $15.77 | $15.25 | 47,554 |
| 2017-04-20 | $15.85 | $15.91 | $15.80 | $15.91 | $15.38 | 71,272 |
| 2017-04-19 | $15.64 | $15.66 | $15.48 | $15.62 | $15.10 | 121,124 |
| 2017-04-18 | $15.64 | $15.68 | $15.46 | $15.52 | $15.01 | 255,564 |
| 2017-04-17 | $16.02 | $16.02 | $15.91 | $15.96 | $15.43 | 67,134 |
| 2017-04-13 | $15.77 | $15.85 | $15.74 | $15.82 | $15.30 | 228,573 |
| 2017-04-12 | $15.81 | $15.81 | $15.67 | $15.71 | $15.19 | 429,412 |
| 2017-04-11 | $15.88 | $15.88 | $15.73 | $15.83 | $15.31 | 188,633 |
| 2017-04-10 | $16.03 | $16.06 | $15.90 | $15.90 | $15.37 | 75,677 |
| 2017-04-07 | $16.11 | $16.27 | $16.07 | $16.22 | $15.68 | 138,541 |
| 2017-04-06 | $16.43 | $16.49 | $16.28 | $16.30 | $15.76 | 128,720 |
| 2017-04-05 | $16.58 | $16.59 | $16.44 | $16.48 | $15.94 | 177,517 |
| 2017-04-04 | $16.19 | $16.26 | $16.19 | $16.25 | $15.71 | 346,115 |
| 2017-04-03 | $16.38 | $16.41 | $16.13 | $16.13 | $15.60 | 249,977 |
| 2017-03-31 | $16.39 | $16.47 | $16.36 | $16.37 | $15.83 | 203,043 |
| 2017-03-30 | $16.68 | $16.77 | $16.55 | $16.57 | $16.02 | 111,918 |
| 2017-03-29 | $16.52 | $16.65 | $16.51 | $16.57 | $16.02 | 89,090 |
| 2017-03-28 | $16.26 | $16.49 | $16.21 | $16.43 | $15.89 | 155,512 |
| 2017-03-27 | $16.12 | $16.28 | $16.05 | $16.26 | $15.72 | 306,360 |
| 2017-03-24 | $16.34 | $16.43 | $16.30 | $16.43 | $15.89 | 176,024 |
| 2017-03-23 | $16.32 | $16.42 | $16.25 | $16.41 | $15.86 | 165,664 |
| 2017-03-22 | $16.35 | $16.45 | $16.21 | $16.44 | $15.90 | 159,976 |
| 2017-03-21 | $16.47 | $16.50 | $16.25 | $16.25 | $15.71 | 199,575 |
| 2017-03-20 | $16.57 | $16.58 | $16.41 | $16.44 | $15.89 | 258,105 |
| 2017-03-17 | $16.50 | $16.56 | $16.47 | $16.53 | $15.98 | 182,968 |
| 2017-03-16 | $16.44 | $16.44 | $16.33 | $16.37 | $15.83 | 224,275 |
| 2017-03-15 | $16.17 | $16.34 | $16.17 | $16.29 | $15.75 | 340,314 |
| 2017-03-14 | $15.96 | $16.11 | $15.85 | $16.04 | $15.51 | 234,999 |
| 2017-03-13 | $16.13 | $16.17 | $16.05 | $16.07 | $15.54 | 256,022 |
| 2017-03-10 | $15.95 | $16.01 | $15.86 | $15.94 | $15.41 | 117,486 |
| 2017-03-09 | $15.80 | $15.84 | $15.76 | $15.81 | $15.29 | 268,400 |
| 2017-03-08 | $15.94 | $16.02 | $15.84 | $15.85 | $15.33 | 492,412 |
| 2017-03-07 | $16.03 | $16.03 | $15.84 | $15.92 | $15.39 | 214,920 |
| 2017-03-06 | $16.15 | $16.15 | $16.04 | $16.07 | $15.54 | 283,483 |
| 2017-03-03 | $16.36 | $16.38 | $16.18 | $16.32 | $15.78 | 136,513 |
| 2017-03-02 | $16.48 | $16.48 | $16.27 | $16.28 | $15.74 | 181,303 |
| 2017-03-01 | $16.70 | $16.75 | $16.62 | $16.64 | $16.09 | 160,830 |
| 2017-02-28 | $16.35 | $16.50 | $16.35 | $16.45 | $15.91 | 1,050,002 |
| 2017-02-27 | $16.33 | $16.38 | $16.28 | $16.33 | $15.79 | 86,238 |
| 2017-02-24 | $16.23 | $16.41 | $16.21 | $16.36 | $15.82 | 151,110 |
| 2017-02-23 | $16.41 | $16.41 | $16.10 | $16.10 | $15.57 | 265,091 |
| 2017-02-22 | $16.49 | $16.56 | $16.46 | $16.54 | $15.99 | 116,893 |
| 2017-02-21 | $16.60 | $16.60 | $16.50 | $16.53 | $15.98 | 278,708 |
| 2017-02-17 | $16.27 | $16.38 | $16.25 | $16.37 | $15.83 | 140,737 |
| 2017-02-16 | $16.55 | $16.56 | $16.43 | $16.56 | $16.01 | 182,072 |
| 2017-02-15 | $16.56 | $16.68 | $16.54 | $16.64 | $16.09 | 165,333 |
| 2017-02-14 | $16.70 | $16.70 | $16.47 | $16.58 | $16.03 | 241,734 |
| 2017-02-13 | $16.65 | $16.71 | $16.57 | $16.60 | $16.05 | 541,085 |
| 2017-02-10 | $16.50 | $16.66 | $16.50 | $16.65 | $16.10 | 585,236 |
| 2017-02-09 | $16.30 | $16.34 | $16.18 | $16.21 | $15.67 | 241,672 |
| 2017-02-08 | $16.30 | $16.32 | $16.23 | $16.27 | $15.73 | 155,118 |
| 2017-02-07 | $16.10 | $16.11 | $16.04 | $16.08 | $15.55 | 99,152 |
| 2017-02-06 | $16.02 | $16.10 | $16.02 | $16.06 | $15.53 | 417,161 |
| 2017-02-03 | $16.03 | $16.08 | $15.97 | $16.00 | $15.47 | 130,049 |
| 2017-02-02 | $16.15 | $16.25 | $16.15 | $16.23 | $15.69 | 369,611 |
| 2017-02-01 | $16.26 | $16.30 | $16.22 | $16.26 | $15.72 | 661,558 |
| 2017-01-31 | $16.26 | $16.33 | $16.21 | $16.32 | $15.78 | 386,761 |
| 2017-01-30 | $15.96 | $16.01 | $15.87 | $16.01 | $15.48 | 307,915 |
| 2017-01-27 | $15.94 | $16.05 | $15.90 | $16.01 | $15.48 | 343,827 |
| 2017-01-26 | $16.13 | $16.19 | $15.90 | $15.96 | $15.43 | 968,175 |
| 2017-01-25 | $16.10 | $16.20 | $16.08 | $16.20 | $15.66 | 228,143 |
| 2017-01-24 | $16.26 | $16.33 | $16.23 | $16.32 | $15.78 | 231,051 |
| 2017-01-23 | $16.06 | $16.14 | $16.01 | $16.09 | $15.56 | 133,019 |
| 2017-01-20 | $15.91 | $16.06 | $15.91 | $15.93 | $15.40 | 538,196 |
| 2017-01-19 | $15.97 | $15.97 | $15.83 | $15.86 | $15.34 | 233,245 |
| 2017-01-18 | $15.81 | $15.96 | $15.78 | $15.90 | $15.37 | 193,886 |
| 2017-01-17 | $15.81 | $15.90 | $15.68 | $15.73 | $15.21 | 286,910 |
| 2017-01-13 | $15.89 | $16.10 | $15.85 | $16.10 | $15.56 | 539,586 |
| 2017-01-12 | $15.90 | $15.91 | $15.80 | $15.89 | $15.37 | 1,281,086 |
| 2017-01-11 | $15.61 | $15.65 | $15.50 | $15.52 | $15.01 | 570,922 |
| 2017-01-10 | $15.60 | $15.67 | $15.54 | $15.54 | $15.03 | 593,548 |
| 2017-01-09 | $15.13 | $15.30 | $15.13 | $15.27 | $14.77 | 173,490 |
| 2017-01-06 | $15.00 | $15.18 | $14.99 | $15.17 | $14.67 | 265,720 |
| 2017-01-05 | $15.11 | $15.22 | $15.07 | $15.08 | $14.58 | 473,297 |
| 2017-01-04 | $15.06 | $15.14 | $15.01 | $15.12 | $14.62 | 800,806 |
| 2017-01-03 | $14.86 | $14.86 | $14.75 | $14.79 | $14.30 | 429,033 |
| 2016-12-30 | $14.95 | $15.02 | $14.89 | $14.92 | $14.43 | 248,718 |
| 2016-12-29 | $14.92 | $14.93 | $14.74 | $14.75 | $14.26 | 302,755 |
| 2016-12-28 | $15.02 | $15.08 | $14.95 | $15.00 | $14.50 | 298,300 |
| 2016-12-27 | $14.98 | $15.16 | $14.89 | $15.13 | $14.63 | 394,596 |
| 2016-12-23 | $15.08 | $15.08 | $14.95 | $14.96 | $14.47 | 124,271 |
| 2016-12-22 | $15.04 | $15.17 | $15.04 | $15.13 | $14.63 | 745,650 |
| 2016-12-21 | $15.14 | $15.14 | $15.03 | $15.09 | $14.59 | 74,640 |
| 2016-12-20 | $15.06 | $15.16 | $15.05 | $15.14 | $14.64 | 74,419 |
| 2016-12-19 | $15.00 | $15.08 | $14.92 | $15.01 | $14.51 | 211,407 |
| 2016-12-16 | $15.52 | $15.52 | $15.35 | $15.35 | $14.84 | 508,864 |
| 2016-12-15 | $15.61 | $15.84 | $15.58 | $15.69 | $15.17 | 139,558 |
| 2016-12-14 | $15.67 | $15.75 | $15.59 | $15.69 | $15.17 | 488,925 |
| 2016-12-13 | $15.66 | $15.66 | $15.45 | $15.53 | $15.02 | 242,963 |
| 2016-12-12 | $15.64 | $15.69 | $15.58 | $15.60 | $15.08 | 296,050 |
| 2016-12-09 | $15.62 | $15.74 | $15.62 | $15.65 | $15.13 | 298,761 |
| 2016-12-08 | $15.51 | $15.56 | $15.47 | $15.51 | $14.99 | 176,284 |
| 2016-12-07 | $15.88 | $15.89 | $15.56 | $15.61 | $15.09 | 744,599 |
| 2016-12-06 | $15.67 | $15.86 | $15.62 | $15.82 | $15.30 | 236,940 |
| 2016-12-05 | $15.74 | $15.90 | $15.74 | $15.82 | $15.30 | 244,275 |
| 2016-12-02 | $15.47 | $15.59 | $15.41 | $15.46 | $14.95 | 315,334 |
| 2016-12-01 | $15.60 | $15.70 | $15.58 | $15.66 | $15.14 | 121,444 |
| 2016-11-30 | $15.68 | $15.71 | $15.52 | $15.58 | $15.07 | 226,832 |
| 2016-11-29 | $15.56 | $15.65 | $15.43 | $15.51 | $15.00 | 204,561 |
| 2016-11-28 | $16.17 | $16.34 | $15.82 | $15.84 | $15.32 | 524,528 |
| 2016-11-25 | $15.82 | $16.13 | $15.82 | $16.11 | $15.58 | 237,577 |
| 2016-11-23 | $15.23 | $15.70 | $15.21 | $15.67 | $15.15 | 310,106 |
| 2016-11-22 | $15.27 | $15.32 | $15.20 | $15.30 | $14.79 | 462,484 |
| 2016-11-21 | $15.11 | $15.17 | $15.09 | $15.09 | $14.59 | 295,046 |
| 2016-11-18 | $14.95 | $14.99 | $14.80 | $14.92 | $14.43 | 237,551 |
| 2016-11-17 | $14.93 | $14.94 | $14.81 | $14.89 | $14.40 | 180,509 |
| 2016-11-16 | $14.98 | $14.98 | $14.80 | $14.84 | $14.35 | 753,768 |
| 2016-11-15 | $14.97 | $15.23 | $14.97 | $15.22 | $14.72 | 454,614 |
| 2016-11-14 | $15.21 | $15.27 | $15.12 | $15.23 | $14.73 | 278,850 |
| 2016-11-11 | $15.41 | $15.43 | $14.93 | $14.97 | $14.48 | 560,022 |
| 2016-11-10 | $15.22 | $15.30 | $15.15 | $15.16 | $14.66 | 510,410 |
| 2016-11-09 | $14.93 | $14.98 | $14.79 | $14.96 | $14.47 | 225,846 |
| 2016-11-08 | $14.53 | $14.73 | $14.52 | $14.69 | $14.20 | 317,051 |
| 2016-11-07 | $14.50 | $14.57 | $14.47 | $14.55 | $14.07 | 58,896 |
| 2016-11-04 | $14.38 | $14.43 | $14.35 | $14.36 | $13.89 | 156,919 |
| 2016-11-03 | $14.40 | $14.50 | $14.37 | $14.45 | $13.97 | 146,379 |
| 2016-11-02 | $14.22 | $14.31 | $14.20 | $14.23 | $13.76 | 412,249 |
| 2016-11-01 | $14.36 | $14.42 | $14.32 | $14.40 | $13.92 | 483,573 |
| 2016-10-31 | $14.22 | $14.41 | $14.22 | $14.40 | $13.92 | 371,377 |
| 2016-10-28 | $14.02 | $14.17 | $14.02 | $14.15 | $13.68 | 115,260 |
| 2016-10-27 | $13.91 | $14.00 | $13.90 | $13.98 | $13.52 | 133,376 |
| 2016-10-26 | $13.88 | $13.89 | $13.82 | $13.86 | $13.40 | 60,612 |
| 2016-10-25 | $13.90 | $13.93 | $13.84 | $13.87 | $13.41 | 278,568 |
| 2016-10-24 | $13.58 | $13.64 | $13.54 | $13.62 | $13.17 | 109,359 |
| 2016-10-21 | $13.46 | $13.48 | $13.42 | $13.45 | $13.01 | 574,579 |
| 2016-10-20 | $13.51 | $13.51 | $13.45 | $13.48 | $13.03 | 330,447 |
| 2016-10-19 | $13.52 | $13.63 | $13.48 | $13.62 | $13.17 | 132,210 |
| 2016-10-18 | $13.71 | $13.71 | $13.55 | $13.58 | $13.13 | 206,044 |
| 2016-10-17 | $13.57 | $13.62 | $13.56 | $13.62 | $13.17 | 186,440 |
| 2016-10-14 | $13.64 | $13.68 | $13.57 | $13.59 | $13.14 | 265,743 |
| 2016-10-13 | $13.57 | $13.66 | $13.55 | $13.64 | $13.19 | 454,808 |
| 2016-10-12 | $13.77 | $13.81 | $13.72 | $13.73 | $13.28 | 360,886 |
| 2016-10-11 | $13.76 | $13.76 | $13.68 | $13.72 | $13.27 | 1,169,638 |
| 2016-10-10 | $13.89 | $13.99 | $13.89 | $13.95 | $13.49 | 1,100,132 |
| 2016-10-07 | $13.94 | $13.95 | $13.84 | $13.86 | $13.40 | 150,124 |
| 2016-10-06 | $13.82 | $13.87 | $13.80 | $13.87 | $13.41 | 60,099 |
| 2016-10-05 | $13.97 | $13.99 | $13.90 | $13.90 | $13.44 | 143,776 |
| 2016-10-04 | $14.06 | $14.06 | $13.94 | $13.98 | $13.52 | 688,077 |
| 2016-10-03 | $13.98 | $14.14 | $13.93 | $14.13 | $13.66 | 511,639 |
| 2016-09-30 | $14.06 | $14.07 | $14.00 | $14.05 | $13.59 | 111,864 |
| 2016-09-29 | $13.94 | $13.96 | $13.91 | $13.95 | $13.49 | 88,772 |
| 2016-09-28 | $13.83 | $13.94 | $13.82 | $13.93 | $13.47 | 37,689 |
| 2016-09-27 | $13.76 | $13.80 | $13.73 | $13.75 | $13.30 | 59,845 |
| 2016-09-26 | $13.67 | $13.79 | $13.67 | $13.74 | $13.29 | 110,867 |
| 2016-09-23 | $13.67 | $13.72 | $13.66 | $13.68 | $13.23 | 76,786 |
| 2016-09-22 | $13.68 | $13.73 | $13.65 | $13.66 | $13.21 | 221,666 |
| 2016-09-21 | $13.45 | $13.50 | $13.44 | $13.50 | $13.05 | 28,407 |
| 2016-09-20 | $13.45 | $13.56 | $13.45 | $13.50 | $13.05 | 15,875 |
| 2016-09-19 | $13.37 | $13.43 | $13.36 | $13.41 | $12.97 | 114,808 |
| 2016-09-16 | $13.30 | $13.33 | $13.30 | $13.32 | $12.88 | 25,435 |
| 2016-09-15 | $13.43 | $13.43 | $13.33 | $13.34 | $12.90 | 43,727 |
| 2016-09-14 | $13.31 | $13.50 | $13.31 | $13.48 | $13.03 | 117,060 |
| 2016-09-13 | $13.36 | $13.36 | $13.20 | $13.21 | $12.77 | 131,068 |
| 2016-09-12 | $13.25 | $13.34 | $13.25 | $13.34 | $12.90 | 98,228 |
| 2016-09-09 | $13.44 | $13.44 | $13.37 | $13.37 | $12.93 | 100,775 |
| 2016-09-08 | $13.41 | $13.52 | $13.41 | $13.51 | $13.06 | 28,509 |
| 2016-09-07 | $13.60 | $13.63 | $13.49 | $13.52 | $13.07 | 206,310 |
| 2016-09-06 | $13.53 | $13.53 | $13.47 | $13.49 | $13.04 | 43,176 |
| 2016-09-02 | $13.63 | $13.68 | $13.57 | $13.61 | $13.16 | 309,650 |
| 2016-09-01 | $13.55 | $13.63 | $13.54 | $13.63 | $13.18 | 151,133 |
| 2016-08-31 | $13.56 | $13.59 | $13.54 | $13.54 | $13.09 | 72,528 |
| 2016-08-30 | $13.55 | $13.58 | $13.51 | $13.56 | $13.11 | 77,467 |
| 2016-08-29 | $13.67 | $13.67 | $13.62 | $13.64 | $13.19 | 24,602 |
| 2016-08-26 | $13.63 | $13.73 | $13.59 | $13.65 | $13.20 | 1,577,484 |
| 2016-08-25 | $13.55 | $13.60 | $13.54 | $13.59 | $13.14 | 105,920 |
| 2016-08-24 | $13.70 | $13.70 | $13.53 | $13.55 | $13.10 | 1,955,974 |
| 2016-08-23 | $13.75 | $13.76 | $13.73 | $13.74 | $13.29 | 18,365 |
| 2016-08-22 | $13.73 | $13.76 | $13.73 | $13.73 | $13.28 | 131,094 |
| 2016-08-19 | $13.76 | $13.82 | $13.74 | $13.82 | $13.36 | 236,818 |
| 2016-08-18 | $13.92 | $13.92 | $13.85 | $13.85 | $13.39 | 33,298 |
| 2016-08-17 | $13.77 | $13.85 | $13.76 | $13.82 | $13.36 | 74,423 |
| 2016-08-16 | $13.73 | $13.81 | $13.69 | $13.80 | $13.34 | 77,833 |
| 2016-08-15 | $13.61 | $13.73 | $13.59 | $13.73 | $13.28 | 334,130 |
| 2016-08-12 | $13.66 | $13.66 | $13.55 | $13.57 | $13.12 | 244,571 |
| 2016-08-11 | $13.75 | $13.80 | $13.71 | $13.76 | $13.31 | 2,150,106 |
| 2016-08-10 | $13.83 | $13.85 | $13.71 | $13.72 | $13.27 | 180,885 |
| 2016-08-09 | $13.66 | $13.69 | $13.64 | $13.66 | $13.21 | 109,773 |
| 2016-08-08 | $13.75 | $13.77 | $13.71 | $13.72 | $13.27 | 76,528 |
| 2016-08-05 | $13.70 | $13.71 | $13.64 | $13.71 | $13.26 | 67,850 |
| 2016-08-04 | $13.61 | $13.67 | $13.59 | $13.63 | $13.18 | 391,543 |
| 2016-08-03 | $13.68 | $13.78 | $13.64 | $13.76 | $13.31 | 152,246 |
| 2016-08-02 | $13.86 | $13.90 | $13.71 | $13.71 | $13.26 | 687,867 |
| 2016-08-01 | $13.76 | $13.80 | $13.66 | $13.67 | $13.22 | 531,859 |
| 2016-07-29 | $13.62 | $13.75 | $13.58 | $13.73 | $13.28 | 111,883 |
| 2016-07-28 | $13.47 | $13.58 | $13.45 | $13.58 | $13.13 | 1,444,732 |
| 2016-07-27 | $13.51 | $13.52 | $13.34 | $13.36 | $12.92 | 81,363 |
| 2016-07-26 | $13.58 | $13.61 | $13.55 | $13.56 | $13.11 | 216,426 |
| 2016-07-25 | $13.67 | $13.67 | $13.57 | $13.67 | $13.22 | 53,179 |
| 2016-07-22 | $13.77 | $13.78 | $13.62 | $13.68 | $13.23 | 119,398 |
| 2016-07-21 | $13.75 | $13.83 | $13.67 | $13.70 | $13.25 | 65,514 |
| 2016-07-20 | $13.66 | $13.74 | $13.63 | $13.69 | $13.24 | 76,360 |
| 2016-07-19 | $13.80 | $13.81 | $13.77 | $13.79 | $13.33 | 48,289 |
| 2016-07-18 | $13.67 | $13.76 | $13.65 | $13.73 | $13.28 | 279,499 |
| 2016-07-15 | $13.81 | $13.89 | $13.70 | $13.73 | $13.28 | 112,183 |
| 2016-07-14 | $13.74 | $13.78 | $13.70 | $13.76 | $13.31 | 506,983 |
| 2016-07-13 | $13.73 | $13.74 | $13.65 | $13.69 | $13.24 | 2,142,302 |
| 2016-07-12 | $13.60 | $13.71 | $13.59 | $13.68 | $13.23 | 71,879 |
| 2016-07-11 | $13.46 | $13.49 | $13.34 | $13.36 | $12.92 | 29,240 |
| 2016-07-08 | $13.35 | $13.38 | $13.32 | $13.36 | $12.92 | 88,835 |
| 2016-07-07 | $13.33 | $13.33 | $13.17 | $13.20 | $12.76 | 143,287 |
| 2016-07-06 | $13.21 | $13.36 | $13.19 | $13.35 | $12.91 | 35,497 |
| 2016-07-05 | $13.74 | $13.74 | $13.33 | $13.40 | $12.96 | 188,957 |
| 2016-07-01 | $13.49 | $13.64 | $13.48 | $13.58 | $13.13 | 129,125 |
| 2016-06-30 | $13.34 | $13.42 | $13.31 | $13.42 | $12.98 | 168,126 |
| 2016-06-29 | $13.20 | $13.32 | $13.20 | $13.31 | $12.87 | 82,500 |
| 2016-06-28 | $13.14 | $13.27 | $13.14 | $13.24 | $12.80 | 78,455 |
| 2016-06-27 | $12.88 | $12.91 | $12.85 | $12.89 | $12.46 | 103,140 |
| 2016-06-24 | $12.89 | $12.99 | $12.87 | $12.96 | $12.53 | 22,731 |
| 2016-06-23 | $13.10 | $13.15 | $13.09 | $13.15 | $12.72 | 35,594 |
| 2016-06-22 | $13.10 | $13.12 | $13.05 | $13.07 | $12.64 | 178,746 |
| 2016-06-21 | $12.88 | $13.09 | $12.87 | $13.06 | $12.63 | 47,125 |
| 2016-06-20 | $12.84 | $12.97 | $12.82 | $12.97 | $12.54 | 31,183 |
| 2016-06-17 | $12.80 | $12.84 | $12.71 | $12.74 | $12.32 | 50,546 |
| 2016-06-16 | $12.77 | $12.80 | $12.71 | $12.80 | $12.38 | 78,022 |
| 2016-06-15 | $13.02 | $13.03 | $12.92 | $12.92 | $12.49 | 85,452 |
| 2016-06-14 | $12.85 | $12.85 | $12.78 | $12.80 | $12.38 | 47,070 |
| 2016-06-13 | $12.89 | $12.99 | $12.88 | $12.95 | $12.52 | 60,225 |
| 2016-06-10 | $12.87 | $12.90 | $12.82 | $12.87 | $12.44 | 58,719 |
| 2016-06-09 | $12.79 | $12.88 | $12.77 | $12.86 | $12.44 | 243,556 |
| 2016-06-08 | $12.98 | $12.99 | $12.91 | $12.96 | $12.53 | 74,326 |
| 2016-06-07 | $12.68 | $12.71 | $12.62 | $12.69 | $12.27 | 110,675 |
| 2016-06-06 | $12.85 | $12.89 | $12.81 | $12.82 | $12.40 | 110,563 |
| 2016-06-03 | $12.76 | $12.80 | $12.71 | $12.74 | $12.32 | 78,176 |
| 2016-06-02 | $12.66 | $12.66 | $12.59 | $12.61 | $12.19 | 138,061 |
| 2016-06-01 | $12.43 | $12.70 | $12.41 | $12.68 | $12.26 | 155,169 |
| 2016-05-31 | $12.51 | $12.58 | $12.49 | $12.50 | $12.09 | 104,463 |
| 2016-05-27 | $12.51 | $12.54 | $12.48 | $12.54 | $12.13 | 52,138 |
| 2016-05-26 | $12.49 | $12.50 | $12.42 | $12.42 | $12.01 | 36,812 |
| 2016-05-25 | $12.35 | $12.38 | $12.30 | $12.30 | $11.89 | 95,636 |
| 2016-05-24 | $12.28 | $12.37 | $12.26 | $12.28 | $11.87 | 12,012 |
| 2016-05-23 | $12.26 | $12.35 | $12.21 | $12.27 | $11.86 | 107,564 |
| 2016-05-20 | $12.47 | $12.49 | $12.33 | $12.34 | $11.93 | 125,516 |
| 2016-05-19 | $12.27 | $12.35 | $12.27 | $12.35 | $11.94 | 27,589 |
| 2016-05-18 | $12.38 | $12.47 | $12.35 | $12.37 | $11.96 | 114,490 |
| 2016-05-17 | $12.43 | $12.50 | $12.39 | $12.46 | $12.05 | 65,274 |
| 2016-05-16 | $12.47 | $12.53 | $12.46 | $12.50 | $12.09 | 69,377 |
| 2016-05-13 | $12.43 | $12.45 | $12.36 | $12.43 | $12.02 | 46,940 |
| 2016-05-12 | $12.63 | $12.63 | $12.33 | $12.43 | $12.02 | 2,898,760 |
| 2016-05-11 | $12.62 | $12.62 | $12.54 | $12.54 | $12.13 | 34,153 |
| 2016-05-10 | $12.44 | $12.47 | $12.39 | $12.41 | $12.00 | 28,646 |
| 2016-05-09 | $12.44 | $12.49 | $12.37 | $12.39 | $11.98 | 169,164 |
| 2016-05-06 | $12.66 | $12.77 | $12.64 | $12.67 | $12.25 | 66,807 |
| 2016-05-05 | $12.77 | $12.77 | $12.62 | $12.62 | $12.20 | 111,794 |
| 2016-05-04 | $12.86 | $12.90 | $12.77 | $12.81 | $12.39 | 95,038 |
| 2016-05-03 | $13.04 | $13.04 | $12.88 | $12.89 | $12.46 | 210,192 |
| 2016-05-02 | $13.45 | $13.45 | $13.09 | $13.15 | $12.72 | 60,406 |
| 2016-04-29 | $13.25 | $13.30 | $13.18 | $13.24 | $12.80 | 283,753 |
| 2016-04-28 | $12.99 | $13.05 | $12.96 | $13.03 | $12.60 | 56,451 |
| 2016-04-27 | $12.95 | $12.96 | $12.81 | $12.96 | $12.53 | 309,775 |
| 2016-04-26 | $12.91 | $12.99 | $12.91 | $12.98 | $12.55 | 58,564 |
| 2016-04-25 | $13.04 | $13.04 | $12.94 | $12.94 | $12.51 | 24,679 |
| 2016-04-22 | $13.10 | $13.25 | $13.04 | $13.08 | $12.65 | 86,382 |
| 2016-04-21 | $13.06 | $13.06 | $12.85 | $12.97 | $12.54 | 303,010 |
| 2016-04-20 | $13.00 | $13.05 | $12.98 | $13.03 | $12.60 | 46,714 |
| 2016-04-19 | $12.73 | $12.92 | $12.73 | $12.91 | $12.48 | 75,207 |
| 2016-04-18 | $12.70 | $12.70 | $12.65 | $12.67 | $12.25 | 26,890 |
| 2016-04-15 | $12.56 | $12.60 | $12.51 | $12.59 | $12.17 | 17,425 |
| 2016-04-14 | $12.62 | $12.62 | $12.54 | $12.58 | $12.16 | 34,295 |
| 2016-04-13 | $12.65 | $12.68 | $12.60 | $12.60 | $12.18 | 140,058 |
| 2016-04-12 | $12.26 | $12.49 | $12.26 | $12.44 | $12.03 | 31,505 |
| 2016-04-11 | $12.11 | $12.11 | $12.04 | $12.04 | $11.64 | 75,092 |
| 2016-04-08 | $12.15 | $12.17 | $12.09 | $12.10 | $11.70 | 31,555 |
| 2016-04-07 | $12.11 | $12.12 | $12.01 | $12.02 | $11.62 | 52,518 |
| 2016-04-06 | $12.26 | $12.34 | $12.24 | $12.29 | $11.88 | 24,253 |
| 2016-04-05 | $12.38 | $12.38 | $12.33 | $12.36 | $11.95 | 32,778 |
| 2016-04-04 | $12.55 | $12.56 | $12.46 | $12.47 | $12.06 | 195,558 |
| 2016-04-01 | $12.45 | $12.61 | $12.45 | $12.56 | $12.15 | 155,466 |
| 2016-03-31 | $12.35 | $12.43 | $12.34 | $12.42 | $12.01 | 72,008 |
| 2016-03-30 | $12.31 | $12.39 | $12.29 | $12.31 | $11.90 | 8,352 |
| 2016-03-29 | $12.31 | $12.34 | $12.26 | $12.32 | $11.91 | 56,827 |
| 2016-03-28 | $12.48 | $12.48 | $12.30 | $12.37 | $11.96 | 75,559 |
| 2016-03-24 | $12.28 | $12.35 | $12.28 | $12.34 | $11.93 | 47,734 |
| 2016-03-23 | $12.48 | $12.49 | $12.44 | $12.45 | $12.04 | 78,165 |
| 2016-03-22 | $12.64 | $12.70 | $12.64 | $12.68 | $12.26 | 44,686 |
| 2016-03-21 | $12.68 | $12.76 | $12.65 | $12.72 | $12.30 | 39,885 |
| 2016-03-18 | $12.67 | $12.70 | $12.57 | $12.69 | $12.27 | 70,139 |
| 2016-03-17 | $12.55 | $12.69 | $12.49 | $12.68 | $12.26 | 31,910 |
| 2016-03-16 | $12.29 | $12.48 | $12.29 | $12.46 | $12.05 | 106,678 |
| 2016-03-15 | $12.38 | $12.38 | $12.29 | $12.33 | $11.92 | 74,593 |
| 2016-03-14 | $12.56 | $12.56 | $12.43 | $12.46 | $12.05 | 40,359 |
| 2016-03-11 | $12.56 | $12.60 | $12.55 | $12.57 | $12.15 | 13,220 |
| 2016-03-10 | $12.51 | $12.51 | $12.39 | $12.44 | $12.03 | 101,891 |
| 2016-03-09 | $12.52 | $12.65 | $12.52 | $12.59 | $12.17 | 118,514 |
| 2016-03-08 | $12.58 | $12.59 | $12.37 | $12.42 | $12.01 | 28,161 |
| 2016-03-07 | $12.67 | $12.75 | $12.67 | $12.72 | $12.30 | 61,052 |
| 2016-03-04 | $12.62 | $12.84 | $12.62 | $12.73 | $12.31 | 118,732 |
| 2016-03-03 | $12.61 | $12.67 | $12.59 | $12.66 | $12.24 | 92,020 |
| 2016-03-02 | $12.45 | $12.64 | $12.42 | $12.59 | $12.17 | 271,869 |
| 2016-03-01 | $12.30 | $12.40 | $12.26 | $12.40 | $11.99 | 289,819 |
| 2016-02-29 | $12.33 | $12.35 | $12.27 | $12.31 | $11.90 | 109,703 |
| 2016-02-26 | $12.36 | $12.36 | $12.22 | $12.25 | $11.85 | 41,541 |
| 2016-02-25 | $12.21 | $12.22 | $12.08 | $12.13 | $11.73 | 94,332 |
| 2016-02-24 | $12.10 | $12.36 | $12.10 | $12.36 | $11.95 | 110,302 |
| 2016-02-23 | $12.19 | $12.21 | $12.10 | $12.12 | $11.72 | 36,760 |
| 2016-02-22 | $12.26 | $12.36 | $12.26 | $12.35 | $11.94 | 264,548 |
| 2016-02-19 | $12.00 | $12.15 | $12.00 | $12.14 | $11.74 | 93,720 |
| 2016-02-18 | $11.89 | $11.95 | $11.86 | $11.94 | $11.55 | 12,346 |
| 2016-02-17 | $11.80 | $11.87 | $11.76 | $11.86 | $11.47 | 28,922 |
| 2016-02-16 | $11.93 | $11.93 | $11.80 | $11.84 | $11.45 | 31,179 |
| 2016-02-12 | $11.79 | $11.85 | $11.78 | $11.82 | $11.43 | 46,728 |
| 2016-02-11 | $11.81 | $11.84 | $11.71 | $11.73 | $11.34 | 17,334 |
| 2016-02-10 | $11.81 | $11.82 | $11.69 | $11.74 | $11.35 | 25,550 |
| 2016-02-09 | $11.74 | $11.80 | $11.60 | $11.72 | $11.33 | 48,525 |
| 2016-02-08 | $12.02 | $12.02 | $11.70 | $11.98 | $11.58 | 31,097 |
| 2016-02-05 | $11.90 | $11.96 | $11.79 | $11.81 | $11.42 | 72,665 |
| 2016-02-04 | $12.13 | $12.14 | $12.02 | $12.05 | $11.65 | 364,547 |
| 2016-02-03 | $11.89 | $11.96 | $11.85 | $11.96 | $11.56 | 56,345 |
| 2016-02-02 | $11.79 | $11.82 | $11.70 | $11.73 | $11.34 | 867,053 |
| 2016-02-01 | $11.66 | $11.79 | $11.66 | $11.77 | $11.38 | 127,015 |
| 2016-01-29 | $11.68 | $11.73 | $11.68 | $11.71 | $11.32 | 14,322 |
| 2016-01-28 | $11.67 | $11.67 | $11.54 | $11.57 | $11.19 | 166,744 |
| 2016-01-27 | $11.64 | $11.75 | $11.60 | $11.71 | $11.32 | 30,813 |
| 2016-01-26 | $11.43 | $11.57 | $11.43 | $11.56 | $11.18 | 27,509 |
| 2016-01-25 | $11.28 | $11.30 | $11.23 | $11.25 | $10.88 | 29,103 |
| 2016-01-22 | $11.36 | $11.41 | $11.27 | $11.27 | $10.90 | 43,081 |
| 2016-01-21 | $11.14 | $11.28 | $11.14 | $11.24 | $10.87 | 38,375 |
| 2016-01-20 | $11.14 | $11.21 | $11.08 | $11.18 | $10.81 | 90,489 |
| 2016-01-19 | $11.32 | $11.33 | $11.15 | $11.18 | $10.81 | 189,569 |
| 2016-01-15 | $11.08 | $11.12 | $11.04 | $11.07 | $10.70 | 528,001 |
| 2016-01-14 | $11.13 | $11.26 | $11.13 | $11.23 | $10.86 | 36,453 |
| 2016-01-13 | $11.14 | $11.14 | $11.07 | $11.08 | $10.71 | 31,537 |
| 2016-01-12 | $11.11 | $11.11 | $11.00 | $11.00 | $10.64 | 30,432 |
| 2016-01-11 | $11.22 | $11.22 | $11.07 | $11.11 | $10.74 | 205,167 |
| 2016-01-08 | $11.39 | $11.41 | $11.33 | $11.34 | $10.97 | 21,049 |
| 2016-01-07 | $11.16 | $11.41 | $11.13 | $11.27 | $10.90 | 133,662 |
| 2016-01-06 | $11.48 | $11.54 | $11.45 | $11.51 | $11.13 | 125,615 |
| 2016-01-05 | $11.65 | $11.65 | $11.56 | $11.61 | $11.23 | 123,785 |
| 2016-01-04 | $11.66 | $11.66 | $11.55 | $11.59 | $11.21 | 44,057 |
| 2015-12-31 | $11.84 | $11.94 | $11.83 | $11.88 | $11.49 | 109,633 |
| 2015-12-30 | $11.90 | $12.00 | $11.90 | $12.00 | $11.60 | 107,857 |
| 2015-12-29 | $11.90 | $12.00 | $11.86 | $11.86 | $11.47 | 167,607 |
| 2015-12-28 | $11.65 | $11.67 | $11.59 | $11.62 | $11.24 | 75,754 |
| 2015-12-24 | $11.76 | $11.82 | $11.76 | $11.82 | $11.43 | 20,785 |
| 2015-12-23 | $11.71 | $11.83 | $11.69 | $11.82 | $11.43 | 81,619 |
| 2015-12-22 | $11.67 | $11.69 | $11.60 | $11.62 | $11.24 | 138,396 |
| 2015-12-21 | $11.70 | $11.76 | $11.70 | $11.72 | $11.33 | 96,250 |
| 2015-12-18 | $11.54 | $11.62 | $11.54 | $11.61 | $11.23 | 75,746 |
| 2015-12-17 | $11.40 | $11.40 | $11.33 | $11.34 | $10.97 | 2,675,277 |
| 2015-12-16 | $11.43 | $11.55 | $11.43 | $11.51 | $11.13 | 73,586 |
| 2015-12-15 | $11.53 | $11.53 | $11.39 | $11.39 | $11.01 | 64,469 |
| 2015-12-14 | $11.64 | $11.68 | $11.62 | $11.64 | $11.26 | 214,357 |
| 2015-12-11 | $11.62 | $11.74 | $11.62 | $11.63 | $11.25 | 47,847 |
| 2015-12-10 | $11.47 | $11.55 | $11.45 | $11.51 | $11.13 | 41,061 |
| 2015-12-09 | $11.62 | $11.64 | $11.51 | $11.52 | $11.14 | 38,501 |
| 2015-12-08 | $11.45 | $11.52 | $11.42 | $11.46 | $11.08 | 42,270 |
| 2015-12-07 | $11.67 | $11.70 | $11.43 | $11.46 | $11.08 | 159,314 |
| 2015-12-04 | $11.68 | $11.74 | $11.67 | $11.67 | $11.28 | 41,804 |
| 2015-12-03 | $11.52 | $11.52 | $11.42 | $11.49 | $11.11 | 155,507 |
| 2015-12-02 | $11.62 | $11.67 | $11.52 | $11.54 | $11.16 | 96,418 |
| 2015-12-01 | $11.53 | $11.69 | $11.53 | $11.66 | $11.27 | 43,928 |
| 2015-11-30 | $11.51 | $11.57 | $11.48 | $11.51 | $11.13 | 146,551 |
| 2015-11-27 | $11.60 | $11.63 | $11.50 | $11.50 | $11.12 | 19,645 |
| 2015-11-25 | $11.58 | $11.67 | $11.53 | $11.57 | $11.19 | 36,622 |
| 2015-11-24 | $11.51 | $11.66 | $11.51 | $11.64 | $11.26 | 89,459 |
| 2015-11-23 | $11.31 | $11.42 | $11.29 | $11.35 | $10.98 | 43,360 |
| 2015-11-20 | $11.77 | $11.82 | $11.44 | $11.46 | $11.08 | 354,374 |
| 2015-11-19 | $11.42 | $11.57 | $11.42 | $11.54 | $11.16 | 162,182 |
| 2015-11-18 | $11.56 | $11.56 | $11.50 | $11.51 | $11.13 | 119,966 |
| 2015-11-17 | $11.75 | $11.75 | $11.57 | $11.58 | $11.20 | 77,373 |
| 2015-11-16 | $11.81 | $11.82 | $11.73 | $11.77 | $11.38 | 94,414 |
| 2015-11-13 | $11.92 | $12.00 | $11.92 | $11.97 | $11.57 | 49,910 |
| 2015-11-12 | $11.99 | $12.03 | $11.94 | $11.95 | $11.56 | 61,937 |
| 2015-11-11 | $12.03 | $12.18 | $12.00 | $12.14 | $11.74 | 67,860 |
| 2015-11-10 | $11.98 | $12.10 | $11.94 | $12.07 | $11.67 | 132,085 |
| 2015-11-09 | $12.25 | $12.30 | $12.15 | $12.16 | $11.76 | 52,149 |
| 2015-11-06 | $12.27 | $12.35 | $12.26 | $12.30 | $11.89 | 36,616 |
| 2015-11-05 | $12.27 | $12.30 | $12.24 | $12.27 | $11.86 | 111,277 |
| 2015-11-04 | $12.53 | $12.55 | $12.39 | $12.42 | $12.01 | 235,568 |
| 2015-11-03 | $12.37 | $12.52 | $12.37 | $12.49 | $12.08 | 331,714 |
| 2015-11-02 | $12.37 | $12.42 | $12.35 | $12.39 | $11.98 | 60,276 |
| 2015-10-30 | $12.44 | $12.45 | $12.35 | $12.42 | $12.01 | 23,751 |
| 2015-10-29 | $12.46 | $12.53 | $12.41 | $12.42 | $12.01 | 36,615 |
| 2015-10-28 | $12.53 | $12.70 | $12.51 | $12.62 | $12.20 | 112,414 |
| 2015-10-27 | $12.67 | $12.68 | $12.61 | $12.62 | $12.20 | 45,835 |
| 2015-10-26 | $12.69 | $12.69 | $12.59 | $12.61 | $12.19 | 42,267 |
| 2015-10-23 | $12.76 | $12.76 | $12.65 | $12.70 | $12.28 | 20,465 |
| 2015-10-22 | $12.81 | $12.90 | $12.69 | $12.71 | $12.29 | 288,115 |
| 2015-10-21 | $12.67 | $12.71 | $12.60 | $12.66 | $12.24 | 66,051 |
| 2015-10-20 | $12.84 | $12.92 | $12.83 | $12.87 | $12.44 | 80,064 |
| 2015-10-19 | $12.92 | $12.95 | $12.88 | $12.90 | $12.47 | 159,426 |
| 2015-10-16 | $13.13 | $13.13 | $13.04 | $13.08 | $12.65 | 21,185 |
| 2015-10-15 | $13.17 | $13.23 | $13.13 | $13.21 | $12.77 | 14,825 |
| 2015-10-14 | $13.17 | $13.25 | $13.11 | $13.21 | $12.77 | 119,318 |
| 2015-10-13 | $13.11 | $13.19 | $13.10 | $13.10 | $12.67 | 52,604 |
| 2015-10-12 | $13.39 | $13.42 | $13.21 | $13.25 | $12.81 | 85,808 |
| 2015-10-09 | $13.27 | $13.39 | $13.23 | $13.33 | $12.89 | 1,494,842 |
| 2015-10-08 | $12.62 | $12.70 | $12.59 | $12.70 | $12.28 | 218,302 |
| 2015-10-07 | $12.86 | $12.94 | $12.76 | $12.79 | $12.37 | 46,212 |
| 2015-10-06 | $12.69 | $12.69 | $12.60 | $12.61 | $12.19 | 31,091 |
| 2015-10-05 | $12.71 | $12.77 | $12.63 | $12.64 | $12.22 | 69,354 |
| 2015-10-02 | $12.50 | $12.75 | $12.47 | $12.73 | $12.31 | 104,391 |
| 2015-10-01 | $12.84 | $12.84 | $12.60 | $12.61 | $12.19 | 35,744 |
| 2015-09-30 | $12.64 | $12.77 | $12.64 | $12.71 | $12.29 | 37,413 |
| 2015-09-29 | $12.44 | $12.53 | $12.44 | $12.50 | $12.09 | 33,341 |
| 2015-09-28 | $12.33 | $12.40 | $12.30 | $12.38 | $11.97 | 43,034 |
| 2015-09-25 | $12.55 | $12.55 | $12.45 | $12.45 | $12.04 | 55,807 |
| 2015-09-24 | $12.58 | $12.68 | $12.58 | $12.66 | $12.24 | 31,491 |
| 2015-09-23 | $12.67 | $12.68 | $12.53 | $12.54 | $12.13 | 99,010 |
| 2015-09-22 | $12.60 | $12.60 | $12.55 | $12.56 | $12.15 | 21,151 |
| 2015-09-21 | $12.95 | $12.95 | $12.85 | $12.86 | $12.44 | 161,398 |
| 2015-09-18 | $13.06 | $13.06 | $12.90 | $12.90 | $12.47 | 36,742 |
| 2015-09-17 | $13.21 | $13.34 | $13.19 | $13.23 | $12.79 | 54,420 |
| 2015-09-16 | $13.12 | $13.27 | $13.12 | $13.21 | $12.78 | 8,918 |
| 2015-09-15 | $13.07 | $13.15 | $13.07 | $13.14 | $12.71 | 41,464 |
| 2015-09-14 | $13.25 | $13.25 | $13.11 | $13.12 | $12.69 | 33,879 |
| 2015-09-11 | $13.35 | $13.48 | $13.34 | $13.48 | $13.03 | 261,159 |
| 2015-09-10 | $13.43 | $13.45 | $13.38 | $13.42 | $12.98 | 31,055 |
| 2015-09-09 | $13.51 | $13.53 | $13.30 | $13.31 | $12.87 | 56,235 |
| 2015-09-08 | $13.27 | $13.42 | $13.26 | $13.39 | $12.95 | 193,962 |
| 2015-09-04 | $13.09 | $13.10 | $13.01 | $13.04 | $12.61 | 20,097 |
| 2015-09-03 | $13.30 | $13.41 | $13.24 | $13.26 | $12.82 | 41,431 |
| 2015-09-02 | $13.13 | $13.16 | $13.06 | $13.13 | $12.70 | 184,059 |
Invesco DB Base Metals Fund (DBB) News Headlines
Recent Invesco DB Base Metals Fund (DBB) News
Similar Companies to Invesco DB Base Metals Fund (DBB) 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 | -- | -- | -- |