Nuveen Dow 30SM Dynamic Overwrite Fund (DIAX) Exchange: NYSE
Data as of Aug. 19, 2025
$14.47 ($-0.04) -0.28%
Nuveen Dow 30SM Dynamic Overwrite Fund - Daily Information
Click for more stock information on Nuveen Dow 30SM Dynamic Overwrite Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $14.49 |
| Previous Close | $14.47 |
| High | $14.58 |
| Low | $14.44 |
| Adjusted Open | $14.49 |
| Previous Adjusted Close | $14.47 |
| Adjusted High | $14.58 |
| Adjusted Low | $14.44 |
About Nuveen Dow 30SM Dynamic Overwrite Fund (DIAX)
Nuveen Dow 30SM Dynamic Overwrite Fund Shs
Invest in Nuveen Dow 30SM Dynamic Overwrite Fund (DIAX)
Historical Stock Data for Nuveen Dow 30SM Dynamic Overwrite Fund (DIAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $14.49 | $14.58 | $14.44 | $14.47 | $14.47 | 45,150 |
| 2025-08-18 | $14.48 | $14.54 | $14.45 | $14.51 | $14.51 | 53,541 |
| 2025-08-15 | $14.52 | $14.54 | $14.44 | $14.44 | $14.44 | 54,064 |
| 2025-08-14 | $14.44 | $14.49 | $14.42 | $14.45 | $14.45 | 93,529 |
| 2025-08-13 | $14.37 | $14.48 | $14.37 | $14.46 | $14.46 | 61,118 |
| 2025-08-12 | $14.34 | $14.37 | $14.30 | $14.37 | $14.37 | 100,787 |
| 2025-08-11 | $14.33 | $14.39 | $14.28 | $14.29 | $14.29 | 55,928 |
| 2025-08-08 | $14.37 | $14.40 | $14.31 | $14.33 | $14.33 | 83,116 |
| 2025-08-07 | $14.38 | $14.41 | $14.30 | $14.32 | $14.32 | 100,122 |
| 2025-08-06 | $14.32 | $14.34 | $14.29 | $14.33 | $14.33 | 38,454 |
| 2025-08-05 | $14.25 | $14.37 | $14.25 | $14.26 | $14.26 | 68,161 |
| 2025-08-04 | $14.12 | $14.27 | $14.12 | $14.25 | $14.25 | 58,115 |
| 2025-08-01 | $14.16 | $14.30 | $14.10 | $14.12 | $14.12 | 68,369 |
| 2025-07-31 | $14.35 | $14.40 | $14.27 | $14.30 | $14.30 | 74,465 |
| 2025-07-30 | $14.41 | $14.42 | $14.30 | $14.32 | $14.32 | 79,771 |
| 2025-07-29 | $14.45 | $14.45 | $14.37 | $14.39 | $14.39 | 150,262 |
| 2025-07-28 | $14.44 | $14.50 | $14.41 | $14.42 | $14.42 | 73,651 |
| 2025-07-25 | $14.40 | $14.47 | $14.40 | $14.44 | $14.44 | 119,846 |
| 2025-07-24 | $14.40 | $14.48 | $14.40 | $14.40 | $14.40 | 145,621 |
| 2025-07-23 | $14.37 | $14.43 | $14.33 | $14.39 | $14.39 | 74,087 |
| 2025-07-22 | $14.30 | $14.33 | $14.27 | $14.32 | $14.32 | 58,735 |
| 2025-07-21 | $14.24 | $14.32 | $14.23 | $14.30 | $14.30 | 63,808 |
| 2025-07-18 | $14.35 | $14.35 | $14.23 | $14.27 | $14.27 | 71,091 |
| 2025-07-17 | $14.27 | $14.38 | $14.23 | $14.35 | $14.35 | 141,413 |
| 2025-07-16 | $14.27 | $14.29 | $14.17 | $14.26 | $14.26 | 108,047 |
| 2025-07-15 | $14.32 | $14.32 | $14.20 | $14.20 | $14.20 | 51,688 |
| 2025-07-14 | $14.32 | $14.35 | $14.25 | $14.30 | $14.30 | 59,334 |
| 2025-07-11 | $14.36 | $14.40 | $14.30 | $14.33 | $14.33 | 57,686 |
| 2025-07-10 | $14.33 | $14.40 | $14.33 | $14.38 | $14.38 | 48,171 |
| 2025-07-09 | $14.35 | $14.40 | $14.31 | $14.34 | $14.34 | 54,116 |
| 2025-07-08 | $14.37 | $14.39 | $14.31 | $14.35 | $14.35 | 38,992 |
| 2025-07-07 | $14.53 | $14.56 | $14.32 | $14.33 | $14.33 | 46,994 |
| 2025-07-03 | $14.53 | $14.57 | $14.46 | $14.56 | $14.56 | 38,810 |
| 2025-07-02 | $14.47 | $14.52 | $14.41 | $14.51 | $14.51 | 95,891 |
| 2025-07-01 | $14.39 | $14.46 | $14.20 | $14.46 | $14.46 | 131,491 |
| 2025-06-30 | $14.19 | $14.34 | $14.17 | $14.34 | $14.34 | 100,556 |
| 2025-06-27 | $14.09 | $14.19 | $14.04 | $14.14 | $14.14 | 52,259 |
| 2025-06-26 | $13.96 | $14.06 | $13.96 | $14.02 | $14.02 | 71,735 |
| 2025-06-25 | $14.00 | $14.03 | $13.91 | $13.96 | $13.96 | 103,991 |
| 2025-06-24 | $13.91 | $14.00 | $13.84 | $13.98 | $13.98 | 58,328 |
| 2025-06-23 | $13.69 | $13.82 | $13.64 | $13.82 | $13.82 | 95,419 |
| 2025-06-20 | $13.74 | $13.80 | $13.63 | $13.63 | $13.63 | 81,750 |
| 2025-06-18 | $13.76 | $13.77 | $13.67 | $13.69 | $13.69 | 100,968 |
| 2025-06-17 | $13.78 | $13.80 | $13.64 | $13.76 | $13.76 | 76,162 |
| 2025-06-16 | $13.87 | $13.92 | $13.80 | $13.80 | $13.80 | 75,404 |
| 2025-06-13 | $13.78 | $13.88 | $13.77 | $13.84 | $13.84 | 47,098 |
| 2025-06-12 | $14.21 | $14.26 | $14.16 | $14.22 | $13.92 | 44,567 |
| 2025-06-11 | $14.22 | $14.23 | $14.18 | $14.20 | $13.90 | 47,725 |
| 2025-06-10 | $14.22 | $14.27 | $14.14 | $14.23 | $13.93 | 47,386 |
| 2025-06-09 | $14.21 | $14.22 | $14.14 | $14.15 | $13.85 | 65,321 |
| 2025-06-06 | $14.17 | $14.23 | $14.10 | $14.19 | $14.19 | 35,751 |
| 2025-06-05 | $14.10 | $14.14 | $14.03 | $14.03 | $14.03 | 30,301 |
| 2025-06-04 | $14.17 | $14.19 | $14.06 | $14.09 | $14.09 | 53,278 |
| 2025-06-03 | $14.05 | $14.13 | $14.03 | $14.11 | $14.11 | 50,858 |
| 2025-06-02 | $14.06 | $14.13 | $13.99 | $14.07 | $14.07 | 255,325 |
| 2025-05-30 | $14.09 | $14.17 | $14.01 | $14.17 | $14.17 | 27,770 |
| 2025-05-29 | $14.14 | $14.16 | $14.04 | $14.10 | $14.10 | 55,361 |
| 2025-05-28 | $14.11 | $14.14 | $14.01 | $14.04 | $14.04 | 70,925 |
| 2025-05-27 | $14.07 | $14.10 | $14.00 | $14.07 | $14.07 | 66,855 |
| 2025-05-23 | $13.90 | $13.95 | $13.84 | $13.94 | $13.94 | 34,838 |
| 2025-05-22 | $13.97 | $14.02 | $13.94 | $13.96 | $13.96 | 45,149 |
| 2025-05-21 | $14.12 | $14.15 | $13.97 | $13.99 | $13.99 | 63,448 |
| 2025-05-20 | $14.19 | $14.21 | $14.10 | $14.18 | $14.18 | 42,420 |
| 2025-05-19 | $14.05 | $14.20 | $14.04 | $14.16 | $14.16 | 51,140 |
| 2025-05-16 | $14.07 | $14.16 | $14.01 | $14.15 | $14.15 | 47,365 |
| 2025-05-15 | $14.06 | $14.06 | $13.98 | $14.05 | $14.05 | 61,553 |
| 2025-05-14 | $14.10 | $14.14 | $14.03 | $14.05 | $14.05 | 62,701 |
| 2025-05-13 | $14.25 | $14.25 | $14.11 | $14.11 | $14.11 | 52,626 |
| 2025-05-12 | $14.30 | $14.30 | $14.20 | $14.23 | $14.23 | 91,708 |
| 2025-05-09 | $14.04 | $14.12 | $13.94 | $13.98 | $13.98 | 58,347 |
| 2025-05-08 | $14.04 | $14.17 | $14.01 | $14.06 | $14.06 | 89,610 |
| 2025-05-07 | $14.04 | $14.04 | $13.93 | $14.03 | $14.03 | 108,294 |
| 2025-05-06 | $13.93 | $14.02 | $13.88 | $13.96 | $13.96 | 37,695 |
| 2025-05-05 | $13.94 | $14.01 | $13.90 | $13.97 | $13.97 | 57,855 |
| 2025-05-02 | $14.01 | $14.08 | $13.99 | $14.00 | $14.00 | 44,425 |
| 2025-05-01 | $14.02 | $14.04 | $13.91 | $13.99 | $13.99 | 42,172 |
| 2025-04-30 | $13.79 | $13.89 | $13.65 | $13.89 | $13.89 | 65,355 |
| 2025-04-29 | $13.74 | $13.89 | $13.74 | $13.83 | $13.83 | 48,331 |
| 2025-04-28 | $13.85 | $13.85 | $13.68 | $13.79 | $13.79 | 51,493 |
| 2025-04-25 | $13.82 | $13.82 | $13.65 | $13.79 | $13.79 | 49,338 |
| 2025-04-24 | $13.76 | $13.80 | $13.66 | $13.80 | $13.80 | 65,321 |
| 2025-04-23 | $13.77 | $13.86 | $13.69 | $13.69 | $13.69 | 105,913 |
| 2025-04-22 | $13.21 | $13.50 | $13.21 | $13.50 | $13.50 | 74,722 |
| 2025-04-21 | $13.38 | $13.39 | $13.01 | $13.13 | $13.13 | 115,493 |
| 2025-04-17 | $13.57 | $13.59 | $13.47 | $13.50 | $13.50 | 56,400 |
| 2025-04-16 | $13.84 | $13.84 | $13.53 | $13.64 | $13.64 | 125,551 |
| 2025-04-15 | $13.95 | $13.96 | $13.86 | $13.89 | $13.89 | 93,828 |
| 2025-04-14 | $14.03 | $14.03 | $13.78 | $13.91 | $13.91 | 94,945 |
| 2025-04-11 | $13.52 | $13.83 | $13.32 | $13.81 | $13.81 | 103,336 |
| 2025-04-10 | $13.78 | $13.78 | $13.24 | $13.47 | $13.47 | 268,875 |
| 2025-04-09 | $12.82 | $13.97 | $12.66 | $13.88 | $13.88 | 336,134 |
| 2025-04-08 | $13.08 | $13.59 | $12.67 | $12.76 | $12.76 | 250,767 |
| 2025-04-07 | $12.64 | $12.99 | $12.42 | $12.83 | $12.83 | 219,500 |
| 2025-04-04 | $13.61 | $13.72 | $13.10 | $13.10 | $13.10 | 266,884 |
| 2025-04-03 | $14.15 | $14.20 | $13.97 | $14.00 | $14.00 | 186,881 |
| 2025-04-02 | $14.37 | $14.50 | $14.33 | $14.44 | $14.44 | 89,311 |
| 2025-04-01 | $14.51 | $14.55 | $14.36 | $14.51 | $14.51 | 94,724 |
| 2025-03-31 | $14.15 | $14.52 | $14.15 | $14.49 | $14.49 | 129,719 |
| 2025-03-28 | $14.47 | $14.47 | $14.26 | $14.30 | $14.30 | 60,441 |
| 2025-03-27 | $14.60 | $14.60 | $14.44 | $14.54 | $14.54 | 58,302 |
| 2025-03-26 | $14.64 | $14.68 | $14.51 | $14.58 | $14.58 | 55,983 |
| 2025-03-25 | $14.61 | $14.65 | $14.52 | $14.64 | $14.64 | 43,428 |
| 2025-03-24 | $14.51 | $14.60 | $14.42 | $14.57 | $14.57 | 69,971 |
| 2025-03-21 | $14.36 | $14.41 | $14.26 | $14.40 | $14.40 | 37,766 |
| 2025-03-20 | $14.28 | $14.48 | $14.28 | $14.40 | $14.40 | 64,642 |
| 2025-03-19 | $14.26 | $14.41 | $14.26 | $14.32 | $14.32 | 57,553 |
| 2025-03-18 | $14.30 | $14.30 | $14.22 | $14.28 | $14.28 | 42,645 |
| 2025-03-17 | $14.19 | $14.31 | $14.19 | $14.29 | $14.29 | 35,014 |
| 2025-03-14 | $14.04 | $14.20 | $14.04 | $14.19 | $14.19 | 42,514 |
| 2025-03-13 | $14.46 | $14.46 | $14.23 | $14.27 | $13.97 | 50,954 |
| 2025-03-12 | $14.50 | $14.52 | $14.33 | $14.45 | $14.15 | 56,890 |
| 2025-03-11 | $14.63 | $14.65 | $14.41 | $14.41 | $14.11 | 149,197 |
| 2025-03-10 | $14.76 | $14.83 | $14.53 | $14.69 | $14.38 | 98,013 |
| 2025-03-07 | $14.74 | $14.85 | $14.70 | $14.82 | $14.51 | 72,001 |
| 2025-03-06 | $14.85 | $14.89 | $14.70 | $14.78 | $14.47 | 59,976 |
| 2025-03-05 | $14.90 | $14.96 | $14.80 | $14.91 | $14.60 | 59,956 |
| 2025-03-04 | $14.99 | $14.99 | $14.76 | $14.83 | $14.52 | 88,502 |
| 2025-03-03 | $15.25 | $15.30 | $15.00 | $15.06 | $14.75 | 86,373 |
| 2025-02-28 | $15.01 | $15.22 | $15.01 | $15.20 | $14.88 | 53,174 |
| 2025-02-27 | $15.20 | $15.24 | $15.03 | $15.05 | $14.74 | 33,128 |
| 2025-02-26 | $15.24 | $15.27 | $15.11 | $15.16 | $14.85 | 32,261 |
| 2025-02-25 | $15.09 | $15.24 | $15.07 | $15.15 | $14.84 | 103,254 |
| 2025-02-24 | $15.29 | $15.30 | $15.12 | $15.12 | $14.81 | 75,731 |
| 2025-02-21 | $15.40 | $15.40 | $15.22 | $15.26 | $14.94 | 64,106 |
| 2025-02-20 | $15.54 | $15.55 | $15.41 | $15.42 | $15.10 | 44,415 |
| 2025-02-19 | $15.50 | $15.54 | $15.48 | $15.51 | $15.19 | 49,467 |
| 2025-02-18 | $15.56 | $15.59 | $15.52 | $15.53 | $15.21 | 70,073 |
| 2025-02-14 | $15.67 | $15.74 | $15.62 | $15.64 | $15.32 | 34,083 |
| 2025-02-13 | $15.66 | $15.70 | $15.58 | $15.67 | $15.34 | 57,204 |
| 2025-02-12 | $15.55 | $15.64 | $15.50 | $15.64 | $15.32 | 101,056 |
| 2025-02-11 | $15.44 | $15.60 | $15.34 | $15.60 | $15.28 | 48,787 |
| 2025-02-10 | $15.49 | $15.57 | $15.41 | $15.45 | $15.13 | 43,335 |
| 2025-02-07 | $15.58 | $15.65 | $15.45 | $15.49 | $15.17 | 33,989 |
| 2025-02-06 | $15.61 | $15.64 | $15.56 | $15.58 | $15.26 | 34,214 |
| 2025-02-05 | $15.55 | $15.63 | $15.43 | $15.60 | $15.28 | 47,627 |
| 2025-02-04 | $15.46 | $15.55 | $15.38 | $15.55 | $15.23 | 45,869 |
| 2025-02-03 | $15.34 | $15.55 | $15.26 | $15.46 | $15.14 | 88,366 |
| 2025-01-31 | $15.57 | $15.67 | $15.50 | $15.55 | $15.23 | 63,480 |
| 2025-01-30 | $15.67 | $15.67 | $15.51 | $15.59 | $15.27 | 38,263 |
| 2025-01-29 | $15.57 | $15.67 | $15.48 | $15.56 | $15.24 | 61,239 |
| 2025-01-28 | $15.55 | $15.63 | $15.47 | $15.62 | $15.30 | 81,444 |
| 2025-01-27 | $15.43 | $15.62 | $15.40 | $15.51 | $15.19 | 197,706 |
| 2025-01-24 | $15.58 | $15.63 | $15.52 | $15.55 | $15.55 | 80,349 |
| 2025-01-23 | $15.60 | $15.60 | $15.50 | $15.57 | $15.57 | 67,444 |
| 2025-01-22 | $15.60 | $15.60 | $15.50 | $15.57 | $15.57 | 31,936 |
| 2025-01-21 | $15.43 | $15.52 | $15.40 | $15.52 | $15.52 | 52,228 |
| 2025-01-17 | $15.40 | $15.40 | $15.32 | $15.38 | $15.38 | 37,321 |
| 2025-01-16 | $15.22 | $15.36 | $15.13 | $15.30 | $15.30 | 40,458 |
| 2025-01-15 | $15.06 | $15.31 | $15.06 | $15.19 | $15.19 | 72,510 |
| 2025-01-14 | $14.97 | $14.97 | $14.87 | $14.94 | $14.94 | 46,283 |
| 2025-01-13 | $14.76 | $14.91 | $14.66 | $14.91 | $14.91 | 67,588 |
| 2025-01-10 | $14.95 | $14.95 | $14.78 | $14.86 | $14.86 | 59,661 |
| 2025-01-08 | $14.99 | $15.01 | $14.90 | $14.98 | $14.98 | 74,902 |
| 2025-01-07 | $15.02 | $15.16 | $14.86 | $14.92 | $14.92 | 77,099 |
| 2025-01-06 | $15.11 | $15.17 | $14.98 | $15.00 | $15.00 | 73,014 |
| 2025-01-03 | $15.01 | $15.13 | $14.97 | $15.03 | $15.03 | 51,923 |
| 2025-01-02 | $15.08 | $15.18 | $14.96 | $14.96 | $14.96 | 123,667 |
| 2024-12-31 | $15.25 | $15.26 | $15.01 | $15.06 | $15.06 | 112,652 |
| 2024-12-30 | $15.15 | $15.15 | $14.99 | $15.11 | $15.11 | 124,627 |
| 2024-12-27 | $15.28 | $15.28 | $15.08 | $15.19 | $15.19 | 76,579 |
| 2024-12-26 | $15.20 | $15.36 | $15.16 | $15.34 | $15.34 | 80,903 |
| 2024-12-24 | $15.06 | $15.20 | $15.03 | $15.20 | $15.20 | 27,731 |
| 2024-12-23 | $14.92 | $15.08 | $14.87 | $15.02 | $15.02 | 93,531 |
| 2024-12-20 | $14.63 | $14.91 | $14.58 | $14.88 | $14.88 | 71,394 |
| 2024-12-19 | $14.78 | $14.80 | $14.60 | $14.65 | $14.65 | 46,078 |
| 2024-12-18 | $14.99 | $15.15 | $14.68 | $14.74 | $14.74 | 112,259 |
| 2024-12-17 | $15.09 | $15.14 | $14.93 | $15.00 | $15.00 | 90,062 |
| 2024-12-16 | $15.24 | $15.25 | $15.09 | $15.10 | $15.10 | 96,049 |
| 2024-12-13 | $15.25 | $15.33 | $15.15 | $15.22 | $15.22 | 50,506 |
| 2024-12-12 | $15.59 | $15.61 | $15.47 | $15.48 | $15.18 | 39,852 |
| 2024-12-11 | $15.73 | $15.73 | $15.62 | $15.64 | $15.34 | 42,631 |
| 2024-12-10 | $15.73 | $15.73 | $15.65 | $15.68 | $15.38 | 44,784 |
| 2024-12-09 | $15.80 | $15.83 | $15.70 | $15.70 | $15.40 | 37,643 |
| 2024-12-06 | $15.76 | $15.83 | $15.74 | $15.75 | $15.44 | 36,190 |
| 2024-12-05 | $15.81 | $15.84 | $15.73 | $15.75 | $15.44 | 72,655 |
| 2024-12-04 | $15.76 | $15.80 | $15.64 | $15.74 | $15.43 | 78,540 |
| 2024-12-03 | $15.82 | $15.82 | $15.65 | $15.70 | $15.40 | 81,663 |
| 2024-12-02 | $15.80 | $15.80 | $15.71 | $15.80 | $15.49 | 38,316 |
| 2024-11-29 | $15.70 | $15.79 | $15.67 | $15.75 | $15.44 | 15,893 |
| 2024-11-27 | $15.74 | $15.81 | $15.69 | $15.70 | $15.40 | 39,027 |
| 2024-11-26 | $15.70 | $15.70 | $15.60 | $15.68 | $15.38 | 33,979 |
| 2024-11-25 | $15.62 | $15.70 | $15.60 | $15.66 | $15.36 | 55,267 |
| 2024-11-22 | $15.44 | $15.50 | $15.29 | $15.50 | $15.50 | 42,847 |
| 2024-11-21 | $15.31 | $15.41 | $15.29 | $15.39 | $15.39 | 50,098 |
| 2024-11-20 | $15.31 | $15.33 | $15.14 | $15.22 | $15.22 | 45,019 |
| 2024-11-19 | $15.28 | $15.32 | $15.21 | $15.29 | $15.29 | 63,949 |
| 2024-11-18 | $15.17 | $15.33 | $15.17 | $15.32 | $15.32 | 92,180 |
| 2024-11-15 | $15.24 | $15.25 | $15.11 | $15.17 | $15.17 | 58,138 |
| 2024-11-14 | $15.34 | $15.34 | $15.22 | $15.23 | $15.23 | 37,681 |
| 2024-11-13 | $15.32 | $15.36 | $15.25 | $15.27 | $15.27 | 27,640 |
| 2024-11-12 | $15.33 | $15.48 | $15.24 | $15.30 | $15.30 | 32,333 |
| 2024-11-11 | $15.31 | $15.40 | $15.30 | $15.34 | $15.34 | 47,756 |
| 2024-11-08 | $15.24 | $15.26 | $15.16 | $15.26 | $15.26 | 53,036 |
| 2024-11-07 | $15.15 | $15.20 | $15.10 | $15.18 | $15.18 | 58,430 |
| 2024-11-06 | $15.13 | $15.13 | $15.02 | $15.06 | $15.06 | 49,081 |
| 2024-11-05 | $14.69 | $14.83 | $14.62 | $14.80 | $14.80 | 46,560 |
| 2024-11-04 | $14.70 | $14.83 | $14.56 | $14.65 | $14.65 | 65,273 |
| 2024-11-01 | $14.67 | $14.82 | $14.64 | $14.68 | $14.68 | 38,669 |
| 2024-10-31 | $14.67 | $14.74 | $14.60 | $14.65 | $14.65 | 57,075 |
| 2024-10-30 | $14.73 | $14.79 | $14.66 | $14.74 | $14.74 | 34,713 |
| 2024-10-29 | $14.78 | $14.79 | $14.74 | $14.74 | $14.74 | 30,496 |
| 2024-10-28 | $14.81 | $14.87 | $14.76 | $14.78 | $14.78 | 49,675 |
| 2024-10-25 | $14.80 | $14.92 | $14.67 | $14.71 | $14.71 | 51,397 |
| 2024-10-24 | $14.88 | $14.93 | $14.77 | $14.78 | $14.78 | 62,228 |
| 2024-10-23 | $14.92 | $14.96 | $14.83 | $14.83 | $14.83 | 59,915 |
| 2024-10-22 | $14.96 | $15.07 | $14.92 | $15.00 | $15.00 | 59,806 |
| 2024-10-21 | $15.10 | $15.10 | $14.96 | $15.01 | $15.01 | 69,980 |
| 2024-10-18 | $15.21 | $15.21 | $15.06 | $15.06 | $15.06 | 62,364 |
| 2024-10-17 | $15.24 | $15.24 | $15.11 | $15.12 | $15.12 | 38,625 |
| 2024-10-16 | $15.10 | $15.21 | $15.08 | $15.17 | $15.17 | 171,222 |
| 2024-10-15 | $15.14 | $15.16 | $15.04 | $15.06 | $15.06 | 136,077 |
| 2024-10-14 | $15.10 | $15.14 | $15.04 | $15.14 | $15.14 | 81,936 |
| 2024-10-11 | $15.08 | $15.13 | $14.93 | $15.06 | $15.06 | 106,591 |
| 2024-10-10 | $14.99 | $15.11 | $14.91 | $15.03 | $15.03 | 153,315 |
| 2024-10-09 | $14.93 | $14.96 | $14.92 | $14.96 | $14.96 | 151,547 |
| 2024-10-08 | $14.90 | $14.91 | $14.81 | $14.89 | $14.89 | 134,965 |
| 2024-10-07 | $14.79 | $14.88 | $14.66 | $14.85 | $14.85 | 340,406 |
| 2024-10-04 | $14.74 | $14.83 | $14.65 | $14.78 | $14.78 | 55,455 |
| 2024-10-03 | $14.74 | $14.80 | $14.62 | $14.68 | $14.68 | 97,529 |
| 2024-10-02 | $14.79 | $14.81 | $14.73 | $14.77 | $14.77 | 86,322 |
| 2024-10-01 | $14.84 | $14.84 | $14.70 | $14.83 | $14.83 | 129,939 |
| 2024-09-30 | $14.78 | $14.86 | $14.74 | $14.85 | $14.85 | 150,051 |
| 2024-09-27 | $14.73 | $14.80 | $14.72 | $14.77 | $14.77 | 77,891 |
| 2024-09-26 | $14.68 | $14.80 | $14.68 | $14.71 | $14.71 | 89,357 |
| 2024-09-25 | $14.71 | $14.77 | $14.62 | $14.63 | $14.63 | 83,632 |
| 2024-09-24 | $14.73 | $14.79 | $14.67 | $14.76 | $14.76 | 73,794 |
| 2024-09-23 | $14.68 | $14.74 | $14.67 | $14.71 | $14.71 | 73,454 |
| 2024-09-20 | $14.70 | $14.70 | $14.59 | $14.62 | $14.62 | 87,449 |
| 2024-09-19 | $14.74 | $14.75 | $14.66 | $14.67 | $14.67 | 68,786 |
| 2024-09-18 | $14.59 | $14.70 | $14.52 | $14.57 | $14.57 | 53,909 |
| 2024-09-17 | $14.62 | $14.73 | $14.51 | $14.57 | $14.57 | 95,950 |
| 2024-09-16 | $14.60 | $14.67 | $14.57 | $14.62 | $14.62 | 69,242 |
| 2024-09-13 | $14.50 | $14.64 | $14.46 | $14.59 | $14.59 | 73,088 |
| 2024-09-12 | $14.76 | $14.79 | $14.65 | $14.72 | $14.44 | 91,898 |
| 2024-09-11 | $14.73 | $14.74 | $14.48 | $14.69 | $14.41 | 118,800 |
| 2024-09-10 | $14.61 | $14.70 | $14.50 | $14.69 | $14.41 | 123,425 |
| 2024-09-09 | $14.52 | $14.59 | $14.48 | $14.57 | $14.29 | 42,395 |
| 2024-09-06 | $14.55 | $14.58 | $14.42 | $14.47 | $14.19 | 87,212 |
| 2024-09-05 | $14.55 | $14.59 | $14.43 | $14.50 | $14.22 | 28,994 |
| 2024-09-04 | $14.45 | $14.57 | $14.45 | $14.52 | $14.24 | 54,438 |
| 2024-09-03 | $14.60 | $14.67 | $14.43 | $14.47 | $14.19 | 109,903 |
| 2024-08-30 | $14.76 | $14.80 | $14.64 | $14.66 | $14.38 | 101,244 |
| 2024-08-29 | $14.67 | $14.79 | $14.67 | $14.67 | $14.39 | 37,164 |
| 2024-08-28 | $14.69 | $14.72 | $14.55 | $14.57 | $14.29 | 89,537 |
| 2024-08-27 | $14.70 | $14.75 | $14.59 | $14.68 | $14.40 | 49,929 |
| 2024-08-26 | $14.66 | $14.68 | $14.60 | $14.67 | $14.39 | 87,603 |
| 2024-08-23 | $14.50 | $14.59 | $14.45 | $14.59 | $14.31 | 59,625 |
| 2024-08-22 | $14.46 | $14.48 | $14.37 | $14.40 | $14.12 | 42,025 |
| 2024-08-21 | $14.43 | $14.49 | $14.34 | $14.42 | $14.14 | 86,516 |
| 2024-08-20 | $14.38 | $14.43 | $14.31 | $14.36 | $14.08 | 55,487 |
| 2024-08-19 | $14.29 | $14.41 | $14.29 | $14.38 | $14.10 | 52,653 |
| 2024-08-16 | $14.34 | $14.34 | $14.26 | $14.29 | $14.01 | 55,841 |
| 2024-08-15 | $14.21 | $14.33 | $14.21 | $14.27 | $13.99 | 47,729 |
| 2024-08-14 | $14.11 | $14.13 | $14.06 | $14.11 | $13.84 | 44,990 |
| 2024-08-13 | $14.04 | $14.07 | $13.88 | $14.04 | $13.77 | 98,282 |
| 2024-08-12 | $14.06 | $14.06 | $13.96 | $13.97 | $13.70 | 47,834 |
| 2024-08-09 | $13.99 | $14.06 | $13.88 | $14.06 | $13.79 | 63,504 |
| 2024-08-08 | $13.71 | $14.00 | $13.71 | $13.97 | $13.70 | 123,132 |
| 2024-08-07 | $13.92 | $13.94 | $13.61 | $13.71 | $13.45 | 232,394 |
| 2024-08-06 | $13.65 | $13.92 | $13.65 | $13.79 | $13.52 | 116,585 |
| 2024-08-05 | $13.30 | $13.78 | $13.21 | $13.63 | $13.37 | 210,501 |
| 2024-08-02 | $14.13 | $14.17 | $14.02 | $14.07 | $13.80 | 52,509 |
| 2024-08-01 | $14.50 | $14.52 | $14.28 | $14.30 | $14.02 | 66,691 |
| 2024-07-31 | $14.40 | $14.56 | $14.34 | $14.54 | $14.26 | 73,366 |
| 2024-07-30 | $14.32 | $14.37 | $14.27 | $14.36 | $14.08 | 80,983 |
| 2024-07-29 | $14.28 | $14.32 | $14.24 | $14.32 | $14.04 | 42,294 |
| 2024-07-26 | $14.20 | $14.28 | $14.19 | $14.21 | $13.94 | 46,885 |
| 2024-07-25 | $14.03 | $14.21 | $14.00 | $14.15 | $13.88 | 49,114 |
| 2024-07-24 | $14.25 | $14.27 | $14.00 | $14.04 | $13.77 | 80,914 |
| 2024-07-23 | $14.25 | $14.30 | $14.23 | $14.27 | $13.99 | 89,483 |
| 2024-07-22 | $14.15 | $14.24 | $14.11 | $14.22 | $13.95 | 110,027 |
| 2024-07-19 | $14.25 | $14.25 | $14.09 | $14.15 | $13.88 | 60,612 |
| 2024-07-18 | $14.26 | $14.36 | $14.25 | $14.27 | $13.99 | 103,413 |
| 2024-07-17 | $14.21 | $14.33 | $14.21 | $14.28 | $14.00 | 58,547 |
| 2024-07-16 | $14.10 | $14.26 | $14.10 | $14.22 | $13.95 | 52,830 |
| 2024-07-15 | $14.10 | $14.13 | $14.07 | $14.07 | $13.80 | 64,168 |
| 2024-07-12 | $14.04 | $14.13 | $14.03 | $14.08 | $13.81 | 62,960 |
| 2024-07-11 | $14.03 | $14.03 | $13.94 | $13.97 | $13.70 | 78,790 |
| 2024-07-10 | $13.93 | $13.99 | $13.89 | $13.98 | $13.71 | 81,749 |
| 2024-07-09 | $13.97 | $13.99 | $13.92 | $13.95 | $13.68 | 46,821 |
| 2024-07-08 | $13.99 | $14.03 | $13.94 | $13.96 | $13.69 | 69,590 |
| 2024-07-05 | $14.05 | $14.12 | $14.01 | $14.04 | $13.77 | 25,585 |
| 2024-07-03 | $14.08 | $14.17 | $14.05 | $14.08 | $13.81 | 54,844 |
| 2024-07-02 | $14.03 | $14.11 | $13.98 | $14.10 | $13.83 | 67,228 |
| 2024-07-01 | $14.14 | $14.18 | $13.96 | $14.00 | $13.73 | 89,687 |
| 2024-06-28 | $13.92 | $14.04 | $13.92 | $14.01 | $13.74 | 195,239 |
| 2024-06-27 | $13.84 | $13.92 | $13.83 | $13.88 | $13.61 | 65,137 |
| 2024-06-26 | $13.85 | $13.94 | $13.81 | $13.86 | $13.59 | 48,125 |
| 2024-06-25 | $13.94 | $13.98 | $13.85 | $13.89 | $13.62 | 79,351 |
| 2024-06-24 | $13.92 | $13.95 | $13.85 | $13.86 | $13.59 | 55,802 |
| 2024-06-21 | $13.83 | $13.86 | $13.79 | $13.86 | $13.59 | 47,287 |
| 2024-06-20 | $13.69 | $13.78 | $13.66 | $13.75 | $13.49 | 111,541 |
| 2024-06-18 | $13.72 | $13.77 | $13.67 | $13.69 | $13.43 | 111,183 |
| 2024-06-17 | $13.84 | $13.85 | $13.74 | $13.79 | $13.52 | 73,532 |
| 2024-06-14 | $13.75 | $13.84 | $13.70 | $13.82 | $13.82 | 50,691 |
| 2024-06-13 | $14.08 | $14.12 | $14.00 | $14.06 | $13.77 | 44,338 |
| 2024-06-12 | $14.24 | $14.27 | $14.06 | $14.08 | $13.79 | 54,596 |
| 2024-06-11 | $14.19 | $14.19 | $14.10 | $14.14 | $13.85 | 37,389 |
| 2024-06-10 | $14.19 | $14.23 | $14.10 | $14.16 | $13.87 | 40,489 |
| 2024-06-07 | $14.11 | $14.21 | $14.11 | $14.17 | $13.88 | 41,976 |
| 2024-06-06 | $14.13 | $14.25 | $14.08 | $14.11 | $13.82 | 44,079 |
| 2024-06-05 | $14.08 | $14.21 | $14.01 | $14.10 | $13.81 | 59,008 |
| 2024-06-04 | $13.94 | $14.11 | $13.85 | $14.01 | $13.73 | 87,221 |
| 2024-06-03 | $13.98 | $14.01 | $13.89 | $13.93 | $13.65 | 46,650 |
| 2024-05-31 | $13.83 | $13.92 | $13.82 | $13.90 | $13.62 | 77,307 |
| 2024-05-30 | $13.81 | $14.04 | $13.79 | $13.80 | $13.80 | 117,693 |
| 2024-05-29 | $13.98 | $13.98 | $13.84 | $13.84 | $13.84 | 52,027 |
| 2024-05-28 | $14.15 | $14.15 | $14.02 | $14.02 | $14.02 | 39,368 |
| 2024-05-24 | $14.13 | $14.18 | $14.09 | $14.17 | $14.17 | 36,173 |
| 2024-05-23 | $14.29 | $14.29 | $14.07 | $14.07 | $14.07 | 49,893 |
| 2024-05-22 | $14.28 | $14.36 | $14.26 | $14.29 | $14.29 | 50,737 |
| 2024-05-21 | $14.33 | $14.34 | $14.28 | $14.30 | $14.30 | 39,963 |
| 2024-05-20 | $14.27 | $14.38 | $14.27 | $14.29 | $14.29 | 61,199 |
| 2024-05-17 | $14.29 | $14.34 | $14.27 | $14.30 | $14.30 | 57,872 |
| 2024-05-16 | $14.41 | $14.41 | $14.32 | $14.34 | $14.34 | 62,981 |
| 2024-05-15 | $14.32 | $14.41 | $14.28 | $14.37 | $14.37 | 65,704 |
| 2024-05-14 | $14.24 | $14.37 | $14.24 | $14.28 | $14.28 | 62,313 |
| 2024-05-13 | $14.37 | $14.40 | $14.30 | $14.31 | $14.31 | 46,309 |
| 2024-05-10 | $14.32 | $14.33 | $14.28 | $14.30 | $14.30 | 28,494 |
| 2024-05-09 | $14.16 | $14.29 | $14.14 | $14.29 | $14.29 | 70,990 |
| 2024-05-08 | $14.06 | $14.14 | $14.06 | $14.14 | $14.14 | 37,974 |
| 2024-05-07 | $14.17 | $14.17 | $14.05 | $14.07 | $14.07 | 78,074 |
| 2024-05-06 | $14.16 | $14.16 | $14.06 | $14.10 | $14.10 | 39,413 |
| 2024-05-03 | $14.02 | $14.14 | $14.02 | $14.06 | $14.06 | 27,921 |
| 2024-05-02 | $14.01 | $14.01 | $13.93 | $13.94 | $13.94 | 33,484 |
| 2024-05-01 | $13.83 | $13.99 | $13.83 | $13.90 | $13.90 | 104,563 |
| 2024-04-30 | $13.94 | $13.94 | $13.83 | $13.85 | $13.85 | 59,690 |
| 2024-04-29 | $13.93 | $13.97 | $13.92 | $13.95 | $13.95 | 50,295 |
| 2024-04-26 | $13.94 | $13.99 | $13.88 | $13.90 | $13.90 | 64,551 |
| 2024-04-25 | $13.92 | $13.95 | $13.84 | $13.92 | $13.92 | 110,998 |
| 2024-04-24 | $14.09 | $14.09 | $13.96 | $13.98 | $13.98 | 105,116 |
| 2024-04-23 | $13.98 | $14.05 | $13.92 | $14.05 | $14.05 | 101,628 |
| 2024-04-22 | $13.80 | $13.90 | $13.76 | $13.88 | $13.88 | 75,654 |
| 2024-04-19 | $13.75 | $13.75 | $13.64 | $13.72 | $13.72 | 162,230 |
| 2024-04-18 | $13.79 | $13.79 | $13.66 | $13.71 | $13.71 | 162,863 |
| 2024-04-17 | $13.75 | $13.84 | $13.60 | $13.70 | $13.70 | 93,369 |
| 2024-04-16 | $13.66 | $13.72 | $13.64 | $13.67 | $13.67 | 87,247 |
| 2024-04-15 | $13.82 | $13.89 | $13.56 | $13.60 | $13.60 | 103,968 |
| 2024-04-12 | $14.00 | $14.00 | $13.72 | $13.74 | $13.74 | 84,080 |
| 2024-04-11 | $14.02 | $14.06 | $13.95 | $14.04 | $14.04 | 44,728 |
| 2024-04-10 | $14.06 | $14.06 | $13.73 | $13.93 | $13.93 | 162,111 |
| 2024-04-09 | $14.24 | $14.24 | $14.06 | $14.11 | $14.11 | 93,437 |
| 2024-04-08 | $14.14 | $14.19 | $14.09 | $14.14 | $14.14 | 54,270 |
| 2024-04-05 | $14.07 | $14.20 | $14.02 | $14.15 | $14.15 | 63,657 |
| 2024-04-04 | $14.34 | $14.38 | $14.09 | $14.09 | $14.09 | 170,668 |
| 2024-04-03 | $14.37 | $14.48 | $14.31 | $14.31 | $14.31 | 88,206 |
| 2024-04-02 | $14.46 | $14.49 | $14.37 | $14.41 | $14.41 | 98,565 |
| 2024-04-01 | $14.70 | $14.74 | $14.58 | $14.59 | $14.59 | 85,388 |
| 2024-03-28 | $14.58 | $14.66 | $14.58 | $14.66 | $14.66 | 94,730 |
| 2024-03-27 | $14.47 | $14.58 | $14.47 | $14.58 | $14.58 | 99,068 |
| 2024-03-26 | $14.41 | $14.52 | $14.38 | $14.38 | $14.38 | 73,219 |
| 2024-03-25 | $14.44 | $14.44 | $14.39 | $14.41 | $14.41 | 34,949 |
| 2024-03-22 | $14.54 | $14.54 | $14.45 | $14.47 | $14.47 | 54,864 |
| 2024-03-21 | $14.42 | $14.56 | $14.36 | $14.54 | $14.54 | 85,212 |
| 2024-03-20 | $14.34 | $14.42 | $14.32 | $14.36 | $14.36 | 131,961 |
| 2024-03-19 | $14.22 | $14.36 | $14.22 | $14.30 | $14.30 | 90,755 |
| 2024-03-18 | $14.22 | $14.29 | $14.16 | $14.18 | $14.18 | 45,986 |
| 2024-03-15 | $14.18 | $14.28 | $14.14 | $14.15 | $14.15 | 62,994 |
| 2024-03-14 | $14.25 | $14.36 | $14.15 | $14.18 | $14.18 | 90,687 |
| 2024-03-13 | $14.68 | $14.68 | $14.56 | $14.57 | $14.28 | 85,449 |
| 2024-03-12 | $14.48 | $14.66 | $14.45 | $14.64 | $14.35 | 85,456 |
| 2024-03-11 | $14.47 | $14.48 | $14.41 | $14.45 | $14.16 | 70,646 |
| 2024-03-08 | $14.53 | $14.61 | $14.44 | $14.47 | $14.18 | 52,016 |
| 2024-03-07 | $14.55 | $14.60 | $14.50 | $14.51 | $14.22 | 79,238 |
| 2024-03-06 | $14.48 | $14.60 | $14.47 | $14.47 | $14.18 | 99,965 |
| 2024-03-05 | $14.58 | $14.58 | $14.42 | $14.44 | $14.15 | 66,190 |
| 2024-03-04 | $14.59 | $14.59 | $14.52 | $14.58 | $14.29 | 65,850 |
| 2024-03-01 | $14.57 | $14.62 | $14.52 | $14.60 | $14.31 | 40,387 |
| 2024-02-29 | $14.57 | $14.63 | $14.50 | $14.51 | $14.22 | 78,298 |
| 2024-02-28 | $14.55 | $14.58 | $14.49 | $14.51 | $14.22 | 48,140 |
| 2024-02-27 | $14.67 | $14.69 | $14.53 | $14.55 | $14.26 | 66,214 |
| 2024-02-26 | $14.74 | $14.74 | $14.58 | $14.62 | $14.33 | 70,647 |
| 2024-02-23 | $14.67 | $14.70 | $14.61 | $14.67 | $14.38 | 63,252 |
| 2024-02-22 | $14.62 | $14.70 | $14.60 | $14.62 | $14.33 | 78,242 |
| 2024-02-21 | $14.52 | $14.59 | $14.44 | $14.52 | $14.23 | 73,672 |
| 2024-02-20 | $14.55 | $14.63 | $14.48 | $14.49 | $14.20 | 72,457 |
| 2024-02-16 | $14.59 | $14.60 | $14.55 | $14.55 | $14.26 | 44,666 |
| 2024-02-15 | $14.55 | $14.64 | $14.55 | $14.62 | $14.33 | 66,197 |
| 2024-02-14 | $14.45 | $14.55 | $14.45 | $14.53 | $14.24 | 68,443 |
| 2024-02-13 | $14.48 | $14.48 | $14.34 | $14.40 | $14.11 | 122,119 |
| 2024-02-12 | $14.54 | $14.58 | $14.51 | $14.53 | $14.24 | 82,134 |
| 2024-02-09 | $14.62 | $14.64 | $14.45 | $14.47 | $14.47 | 103,374 |
| 2024-02-08 | $14.55 | $14.57 | $14.50 | $14.54 | $14.54 | 62,577 |
| 2024-02-07 | $14.54 | $14.62 | $14.54 | $14.57 | $14.57 | 90,933 |
| 2024-02-06 | $14.44 | $14.56 | $14.43 | $14.53 | $14.53 | 75,328 |
| 2024-02-05 | $14.38 | $14.44 | $14.27 | $14.44 | $14.44 | 105,794 |
| 2024-02-02 | $14.57 | $14.60 | $14.44 | $14.50 | $14.50 | 59,252 |
| 2024-02-01 | $14.44 | $14.58 | $14.44 | $14.57 | $14.57 | 102,686 |
| 2024-01-31 | $14.47 | $14.52 | $14.39 | $14.40 | $14.40 | 113,858 |
| 2024-01-30 | $14.41 | $14.48 | $14.37 | $14.47 | $14.47 | 95,206 |
| 2024-01-29 | $14.39 | $14.42 | $14.33 | $14.41 | $14.41 | 104,778 |
| 2024-01-26 | $14.38 | $14.41 | $14.35 | $14.39 | $14.39 | 77,623 |
| 2024-01-25 | $14.39 | $14.40 | $14.27 | $14.35 | $14.35 | 100,927 |
| 2024-01-24 | $14.49 | $14.50 | $14.32 | $14.33 | $14.33 | 72,391 |
| 2024-01-23 | $14.51 | $14.52 | $14.36 | $14.39 | $14.39 | 67,866 |
| 2024-01-22 | $14.46 | $14.48 | $14.41 | $14.46 | $14.46 | 73,177 |
| 2024-01-19 | $14.33 | $14.43 | $14.25 | $14.42 | $14.42 | 87,402 |
| 2024-01-18 | $14.30 | $14.43 | $14.24 | $14.25 | $14.25 | 130,337 |
| 2024-01-17 | $14.33 | $14.36 | $14.23 | $14.28 | $14.28 | 122,881 |
| 2024-01-16 | $14.46 | $14.46 | $14.31 | $14.34 | $14.34 | 65,088 |
| 2024-01-12 | $14.51 | $14.54 | $14.36 | $14.46 | $14.46 | 55,997 |
| 2024-01-11 | $14.43 | $14.53 | $14.31 | $14.51 | $14.51 | 163,120 |
| 2024-01-10 | $14.40 | $14.46 | $14.37 | $14.41 | $14.41 | 155,094 |
| 2024-01-09 | $14.40 | $14.40 | $14.26 | $14.35 | $14.35 | 166,112 |
| 2024-01-08 | $14.24 | $14.39 | $14.10 | $14.38 | $14.38 | 249,237 |
| 2024-01-05 | $14.09 | $14.20 | $14.01 | $14.17 | $14.17 | 200,536 |
| 2024-01-04 | $14.01 | $14.07 | $14.01 | $14.06 | $14.06 | 84,154 |
| 2024-01-03 | $14.04 | $14.04 | $13.97 | $14.00 | $14.00 | 117,700 |
| 2024-01-02 | $14.01 | $14.04 | $13.95 | $14.03 | $14.03 | 134,645 |
| 2023-12-29 | $14.08 | $14.16 | $13.97 | $14.00 | $14.00 | 183,438 |
| 2023-12-28 | $14.10 | $14.11 | $13.98 | $14.08 | $14.08 | 259,712 |
| 2023-12-27 | $14.07 | $14.13 | $13.98 | $14.05 | $14.05 | 236,441 |
| 2023-12-26 | $13.96 | $14.07 | $13.96 | $14.03 | $14.03 | 216,266 |
| 2023-12-22 | $14.00 | $14.06 | $13.88 | $13.96 | $13.96 | 314,353 |
| 2023-12-21 | $13.96 | $14.00 | $13.91 | $13.97 | $13.97 | 154,903 |
| 2023-12-20 | $14.05 | $14.09 | $13.92 | $13.92 | $13.92 | 113,175 |
| 2023-12-19 | $14.02 | $14.13 | $14.02 | $14.06 | $14.06 | 113,989 |
| 2023-12-18 | $13.94 | $14.03 | $13.94 | $14.01 | $14.01 | 106,376 |
| 2023-12-15 | $14.02 | $14.02 | $13.94 | $13.96 | $13.96 | 109,828 |
| 2023-12-14 | $13.96 | $14.04 | $13.92 | $14.02 | $14.02 | 139,210 |
| 2023-12-13 | $14.04 | $14.16 | $14.03 | $14.16 | $13.88 | 114,876 |
| 2023-12-12 | $13.99 | $14.08 | $13.96 | $14.03 | $14.03 | 104,125 |
| 2023-12-11 | $13.97 | $14.00 | $13.94 | $13.99 | $13.99 | 85,622 |
| 2023-12-08 | $13.96 | $13.99 | $13.94 | $13.96 | $13.96 | 94,954 |
| 2023-12-07 | $13.96 | $14.00 | $13.95 | $13.95 | $13.95 | 111,034 |
| 2023-12-06 | $13.94 | $14.00 | $13.93 | $13.93 | $13.93 | 190,677 |
| 2023-12-05 | $13.90 | $13.98 | $13.90 | $13.97 | $13.97 | 150,098 |
| 2023-12-04 | $13.98 | $13.99 | $13.92 | $13.97 | $13.97 | 135,422 |
| 2023-12-01 | $13.86 | $14.00 | $13.86 | $13.98 | $13.98 | 144,674 |
| 2023-11-30 | $13.75 | $13.89 | $13.68 | $13.88 | $13.88 | 165,773 |
| 2023-11-29 | $13.81 | $13.87 | $13.78 | $13.78 | $13.78 | 63,295 |
| 2023-11-28 | $13.73 | $13.83 | $13.73 | $13.77 | $13.77 | 59,723 |
| 2023-11-27 | $13.67 | $13.78 | $13.67 | $13.76 | $13.76 | 100,666 |
| 2023-11-24 | $13.65 | $13.75 | $13.65 | $13.74 | $13.74 | 26,873 |
| 2023-11-22 | $13.57 | $13.72 | $13.54 | $13.68 | $13.68 | 138,784 |
| 2023-11-21 | $13.57 | $13.59 | $13.55 | $13.56 | $13.56 | 110,493 |
| 2023-11-20 | $13.49 | $13.64 | $13.49 | $13.55 | $13.55 | 102,530 |
| 2023-11-17 | $13.51 | $13.55 | $13.51 | $13.53 | $13.53 | 81,480 |
| 2023-11-16 | $13.51 | $13.56 | $13.43 | $13.54 | $13.54 | 137,165 |
| 2023-11-15 | $13.61 | $13.61 | $13.55 | $13.56 | $13.56 | 137,857 |
| 2023-11-14 | $13.50 | $13.57 | $13.50 | $13.55 | $13.55 | 114,410 |
| 2023-11-13 | $13.40 | $13.45 | $13.37 | $13.40 | $13.40 | 42,961 |
| 2023-11-10 | $13.29 | $13.43 | $13.28 | $13.40 | $13.40 | 41,413 |
| 2023-11-09 | $13.37 | $13.43 | $13.24 | $13.25 | $13.25 | 71,987 |
| 2023-11-08 | $13.53 | $13.53 | $13.37 | $13.37 | $13.37 | 94,845 |
| 2023-11-07 | $13.36 | $13.49 | $13.34 | $13.47 | $13.47 | 69,373 |
| 2023-11-06 | $13.50 | $13.55 | $13.40 | $13.42 | $13.42 | 45,128 |
| 2023-11-03 | $13.58 | $13.60 | $13.49 | $13.51 | $13.51 | 77,804 |
| 2023-11-02 | $13.27 | $13.50 | $13.21 | $13.48 | $13.48 | 96,352 |
| 2023-11-01 | $13.10 | $13.25 | $13.10 | $13.22 | $13.22 | 62,885 |
| 2023-10-31 | $13.04 | $13.10 | $12.96 | $13.06 | $13.06 | 40,674 |
| 2023-10-30 | $12.85 | $13.03 | $12.85 | $12.98 | $12.98 | 49,086 |
| 2023-10-27 | $12.98 | $13.06 | $12.80 | $12.81 | $12.81 | 82,095 |
| 2023-10-26 | $13.09 | $13.09 | $12.93 | $12.93 | $12.93 | 91,774 |
| 2023-10-25 | $13.23 | $13.27 | $13.09 | $13.09 | $13.09 | 49,983 |
| 2023-10-24 | $13.27 | $13.34 | $13.21 | $13.23 | $13.23 | 61,653 |
| 2023-10-23 | $13.20 | $13.25 | $13.18 | $13.19 | $13.19 | 85,837 |
| 2023-10-20 | $13.42 | $13.46 | $13.21 | $13.23 | $13.23 | 77,601 |
| 2023-10-19 | $13.55 | $13.58 | $13.41 | $13.42 | $13.42 | 55,726 |
| 2023-10-18 | $13.58 | $13.58 | $13.50 | $13.54 | $13.54 | 69,514 |
| 2023-10-17 | $13.59 | $13.64 | $13.54 | $13.62 | $13.62 | 84,446 |
| 2023-10-16 | $13.59 | $13.65 | $13.54 | $13.61 | $13.61 | 41,634 |
| 2023-10-13 | $13.60 | $13.68 | $13.46 | $13.48 | $13.48 | 99,793 |
| 2023-10-12 | $13.63 | $13.63 | $13.48 | $13.52 | $13.52 | 58,924 |
| 2023-10-11 | $13.71 | $13.71 | $13.58 | $13.61 | $13.61 | 76,476 |
| 2023-10-10 | $13.67 | $13.72 | $13.60 | $13.68 | $13.68 | 117,517 |
| 2023-10-09 | $13.57 | $13.64 | $13.51 | $13.63 | $13.63 | 53,712 |
| 2023-10-06 | $13.41 | $13.58 | $13.31 | $13.54 | $13.54 | 67,352 |
| 2023-10-05 | $13.45 | $13.51 | $13.38 | $13.41 | $13.41 | 55,492 |
| 2023-10-04 | $13.42 | $13.50 | $13.37 | $13.46 | $13.46 | 102,445 |
| 2023-10-03 | $13.67 | $13.72 | $13.48 | $13.49 | $13.49 | 91,104 |
| 2023-10-02 | $13.74 | $13.80 | $13.67 | $13.71 | $13.71 | 203,912 |
| 2023-09-29 | $13.73 | $13.83 | $13.65 | $13.70 | $13.70 | 92,406 |
| 2023-09-28 | $13.60 | $13.80 | $13.60 | $13.73 | $13.73 | 182,672 |
| 2023-09-27 | $13.63 | $13.70 | $13.52 | $13.61 | $13.61 | 114,060 |
| 2023-09-26 | $13.77 | $13.79 | $13.54 | $13.61 | $13.61 | 168,944 |
| 2023-09-25 | $13.77 | $13.85 | $13.75 | $13.83 | $13.83 | 89,709 |
| 2023-09-22 | $13.79 | $13.82 | $13.66 | $13.81 | $13.81 | 291,504 |
| 2023-09-21 | $13.75 | $13.79 | $13.67 | $13.67 | $13.67 | 91,757 |
| 2023-09-20 | $13.80 | $13.91 | $13.79 | $13.79 | $13.79 | 91,950 |
| 2023-09-19 | $13.67 | $13.74 | $13.65 | $13.74 | $13.74 | 71,950 |
| 2023-09-18 | $13.65 | $13.72 | $13.65 | $13.67 | $13.67 | 98,024 |
| 2023-09-15 | $13.77 | $13.79 | $13.71 | $13.72 | $13.72 | 76,463 |
| 2023-09-14 | $13.82 | $13.87 | $13.75 | $13.79 | $13.79 | 80,633 |
| 2023-09-13 | $14.09 | $14.15 | $13.97 | $14.00 | $13.71 | 140,677 |
| 2023-09-12 | $14.00 | $14.12 | $14.00 | $14.02 | $13.73 | 114,500 |
| 2023-09-11 | $14.15 | $14.16 | $14.05 | $14.07 | $13.78 | 93,568 |
| 2023-09-08 | $14.08 | $14.17 | $14.08 | $14.10 | $14.10 | 49,778 |
| 2023-09-07 | $14.05 | $14.24 | $14.05 | $14.08 | $14.08 | 71,637 |
| 2023-09-06 | $14.13 | $14.18 | $14.06 | $14.06 | $14.06 | 74,653 |
| 2023-09-05 | $14.27 | $14.28 | $14.13 | $14.17 | $14.17 | 58,967 |
| 2023-09-01 | $14.26 | $14.33 | $14.18 | $14.21 | $14.21 | 59,012 |
| 2023-08-31 | $14.32 | $14.38 | $14.17 | $14.19 | $14.19 | 245,124 |
| 2023-08-30 | $14.37 | $14.41 | $14.25 | $14.28 | $14.28 | 82,978 |
| 2023-08-29 | $14.30 | $14.39 | $14.29 | $14.32 | $14.32 | 71,007 |
| 2023-08-28 | $14.25 | $14.32 | $14.21 | $14.27 | $14.27 | 46,398 |
| 2023-08-25 | $14.18 | $14.26 | $14.10 | $14.20 | $14.20 | 49,524 |
| 2023-08-24 | $14.36 | $14.36 | $14.11 | $14.12 | $14.12 | 136,982 |
| 2023-08-23 | $14.28 | $14.31 | $14.20 | $14.29 | $14.29 | 90,878 |
| 2023-08-22 | $14.28 | $14.28 | $14.18 | $14.21 | $14.21 | 98,535 |
| 2023-08-21 | $14.32 | $14.33 | $14.15 | $14.17 | $14.17 | 84,600 |
| 2023-08-18 | $14.15 | $14.29 | $14.15 | $14.26 | $14.26 | 56,236 |
| 2023-08-17 | $14.34 | $14.36 | $14.23 | $14.26 | $14.26 | 62,356 |
| 2023-08-16 | $14.42 | $14.45 | $14.25 | $14.27 | $14.27 | 136,294 |
| 2023-08-15 | $14.44 | $14.50 | $14.39 | $14.44 | $14.44 | 55,030 |
| 2023-08-14 | $14.45 | $14.51 | $14.43 | $14.50 | $14.50 | 36,548 |
| 2023-08-11 | $14.40 | $14.50 | $14.36 | $14.45 | $14.45 | 43,890 |
| 2023-08-10 | $14.46 | $14.53 | $14.41 | $14.43 | $14.43 | 85,693 |
| 2023-08-09 | $14.40 | $14.49 | $14.37 | $14.39 | $14.39 | 115,260 |
| 2023-08-08 | $14.44 | $14.47 | $14.37 | $14.43 | $14.43 | 129,200 |
| 2023-08-07 | $14.40 | $14.49 | $14.36 | $14.46 | $14.46 | 178,517 |
| 2023-08-04 | $14.36 | $14.43 | $14.36 | $14.36 | $14.36 | 108,150 |
| 2023-08-03 | $14.37 | $14.41 | $14.37 | $14.38 | $14.38 | 88,393 |
| 2023-08-02 | $14.39 | $14.49 | $14.38 | $14.40 | $14.40 | 65,348 |
| 2023-08-01 | $14.41 | $14.47 | $14.41 | $14.46 | $14.46 | 69,600 |
| 2023-07-31 | $14.46 | $14.49 | $14.42 | $14.43 | $14.43 | 79,832 |
| 2023-07-28 | $14.45 | $14.47 | $14.38 | $14.43 | $14.43 | 67,115 |
| 2023-07-27 | $14.38 | $14.46 | $14.35 | $14.35 | $14.35 | 182,251 |
| 2023-07-26 | $14.33 | $14.39 | $14.33 | $14.35 | $14.35 | 83,825 |
| 2023-07-25 | $14.31 | $14.36 | $14.31 | $14.33 | $14.33 | 47,219 |
| 2023-07-24 | $14.34 | $14.40 | $14.26 | $14.31 | $14.31 | 123,816 |
| 2023-07-21 | $14.27 | $14.31 | $14.25 | $14.25 | $14.25 | 78,678 |
| 2023-07-20 | $14.25 | $14.28 | $14.21 | $14.21 | $14.21 | 101,454 |
| 2023-07-19 | $14.24 | $14.28 | $14.22 | $14.26 | $14.26 | 100,314 |
| 2023-07-18 | $14.11 | $14.22 | $14.11 | $14.20 | $14.20 | 70,867 |
| 2023-07-17 | $14.09 | $14.17 | $14.06 | $14.14 | $14.14 | 58,328 |
| 2023-07-14 | $14.16 | $14.17 | $14.05 | $14.09 | $14.09 | 75,083 |
| 2023-07-13 | $14.17 | $14.22 | $14.08 | $14.08 | $14.08 | 229,275 |
| 2023-07-12 | $14.25 | $14.27 | $14.17 | $14.17 | $14.17 | 87,760 |
| 2023-07-11 | $14.00 | $14.15 | $13.99 | $14.15 | $14.15 | 79,466 |
| 2023-07-10 | $13.83 | $13.96 | $13.83 | $13.94 | $13.94 | 63,228 |
| 2023-07-07 | $13.91 | $13.97 | $13.85 | $13.85 | $13.85 | 156,246 |
| 2023-07-06 | $14.00 | $14.00 | $13.91 | $13.95 | $13.95 | 68,136 |
| 2023-07-05 | $14.14 | $14.18 | $14.06 | $14.13 | $14.13 | 77,837 |
| 2023-07-03 | $14.14 | $14.18 | $14.09 | $14.14 | $14.14 | 107,723 |
| 2023-06-30 | $14.05 | $14.14 | $14.02 | $14.11 | $14.11 | 278,732 |
| 2023-06-29 | $13.88 | $14.00 | $13.88 | $13.99 | $13.99 | 131,451 |
| 2023-06-28 | $13.75 | $13.90 | $13.75 | $13.86 | $13.86 | 125,451 |
| 2023-06-27 | $13.78 | $13.91 | $13.78 | $13.89 | $13.89 | 88,105 |
| 2023-06-26 | $13.81 | $13.87 | $13.75 | $13.76 | $13.76 | 160,282 |
| 2023-06-23 | $13.80 | $13.87 | $13.79 | $13.80 | $13.80 | 98,799 |
| 2023-06-22 | $13.87 | $13.95 | $13.85 | $13.93 | $13.93 | 88,382 |
| 2023-06-21 | $13.82 | $13.92 | $13.82 | $13.87 | $13.87 | 92,157 |
| 2023-06-20 | $13.92 | $13.99 | $13.85 | $13.88 | $13.88 | 141,786 |
| 2023-06-16 | $14.10 | $14.14 | $14.01 | $14.03 | $14.03 | 155,278 |
| 2023-06-15 | $13.99 | $14.15 | $13.96 | $14.08 | $14.08 | 209,762 |
| 2023-06-14 | $14.24 | $14.24 | $14.02 | $14.03 | $14.03 | 193,364 |
| 2023-06-13 | $14.44 | $14.54 | $14.41 | $14.46 | $14.17 | 168,662 |
| 2023-06-12 | $14.47 | $14.49 | $14.35 | $14.43 | $14.14 | 175,817 |
| 2023-06-09 | $14.50 | $14.50 | $14.38 | $14.43 | $14.14 | 114,257 |
| 2023-06-08 | $14.27 | $14.50 | $14.27 | $14.43 | $14.14 | 170,801 |
| 2023-06-07 | $14.42 | $14.47 | $14.40 | $14.42 | $14.13 | 102,144 |
| 2023-06-06 | $14.41 | $14.48 | $14.36 | $14.44 | $14.15 | 86,050 |
| 2023-06-05 | $14.43 | $14.50 | $14.39 | $14.39 | $14.10 | 94,158 |
| 2023-06-02 | $14.25 | $14.48 | $14.24 | $14.41 | $14.41 | 130,098 |
| 2023-06-01 | $14.12 | $14.30 | $14.05 | $14.24 | $14.24 | 115,129 |
| 2023-05-31 | $14.19 | $14.19 | $14.05 | $14.15 | $14.15 | 112,363 |
| 2023-05-30 | $14.23 | $14.33 | $14.18 | $14.19 | $14.19 | 86,027 |
| 2023-05-26 | $14.20 | $14.31 | $14.16 | $14.26 | $14.26 | 105,816 |
| 2023-05-25 | $14.29 | $14.29 | $14.19 | $14.20 | $14.20 | 73,848 |
| 2023-05-24 | $14.35 | $14.37 | $14.22 | $14.26 | $14.26 | 76,179 |
| 2023-05-23 | $14.34 | $14.41 | $14.32 | $14.34 | $14.34 | 80,529 |
| 2023-05-22 | $14.44 | $14.51 | $14.41 | $14.41 | $14.41 | 48,785 |
| 2023-05-19 | $14.62 | $14.65 | $14.50 | $14.50 | $14.50 | 64,776 |
| 2023-05-18 | $14.50 | $14.67 | $14.38 | $14.66 | $14.66 | 165,542 |
| 2023-05-17 | $14.39 | $14.51 | $14.31 | $14.49 | $14.49 | 49,724 |
| 2023-05-16 | $14.40 | $14.40 | $14.33 | $14.35 | $14.35 | 55,786 |
| 2023-05-15 | $14.37 | $14.43 | $14.34 | $14.41 | $14.41 | 69,564 |
| 2023-05-12 | $14.50 | $14.57 | $14.13 | $14.37 | $14.37 | 204,412 |
| 2023-05-11 | $14.55 | $14.55 | $14.41 | $14.46 | $14.46 | 98,336 |
| 2023-05-10 | $14.69 | $14.77 | $14.51 | $14.56 | $14.56 | 124,635 |
| 2023-05-09 | $14.67 | $14.70 | $14.63 | $14.66 | $14.66 | 109,419 |
| 2023-05-08 | $14.81 | $14.81 | $14.71 | $14.73 | $14.73 | 46,802 |
| 2023-05-05 | $14.70 | $14.85 | $14.69 | $14.77 | $14.77 | 74,897 |
| 2023-05-04 | $14.78 | $14.78 | $14.62 | $14.65 | $14.65 | 65,900 |
| 2023-05-03 | $14.75 | $14.88 | $14.74 | $14.76 | $14.76 | 80,403 |
| 2023-05-02 | $14.90 | $14.95 | $14.72 | $14.77 | $14.77 | 54,774 |
| 2023-05-01 | $14.94 | $15.09 | $14.90 | $14.94 | $14.94 | 54,337 |
| 2023-04-28 | $14.97 | $15.00 | $14.83 | $14.94 | $14.94 | 41,946 |
| 2023-04-27 | $14.81 | $14.96 | $14.76 | $14.93 | $14.93 | 49,391 |
| 2023-04-26 | $14.73 | $14.81 | $14.68 | $14.71 | $14.71 | 28,484 |
| 2023-04-25 | $14.80 | $14.94 | $14.73 | $14.73 | $14.73 | 38,310 |
| 2023-04-24 | $14.82 | $14.92 | $14.82 | $14.87 | $14.87 | 41,472 |
| 2023-04-21 | $14.86 | $14.88 | $14.81 | $14.82 | $14.82 | 34,702 |
| 2023-04-20 | $14.87 | $14.96 | $14.80 | $14.84 | $14.84 | 72,565 |
| 2023-04-19 | $15.00 | $15.09 | $14.98 | $15.02 | $15.02 | 45,626 |
| 2023-04-18 | $15.02 | $15.06 | $14.91 | $15.05 | $15.05 | 55,792 |
| 2023-04-17 | $14.97 | $15.05 | $14.92 | $15.01 | $15.01 | 40,140 |
| 2023-04-14 | $15.08 | $15.12 | $14.91 | $14.99 | $14.99 | 44,438 |
| 2023-04-13 | $15.05 | $15.10 | $14.94 | $15.10 | $15.10 | 31,772 |
| 2023-04-12 | $14.99 | $15.04 | $14.92 | $14.95 | $14.95 | 37,943 |
| 2023-04-11 | $14.97 | $15.08 | $14.93 | $14.98 | $14.98 | 73,610 |
| 2023-04-10 | $14.80 | $15.00 | $14.69 | $14.90 | $14.90 | 141,209 |
| 2023-04-06 | $14.66 | $14.83 | $14.61 | $14.80 | $14.80 | 72,860 |
| 2023-04-05 | $14.57 | $14.71 | $14.55 | $14.62 | $14.62 | 72,380 |
| 2023-04-04 | $14.76 | $14.81 | $14.61 | $14.65 | $14.65 | 73,077 |
| 2023-04-03 | $14.68 | $14.78 | $14.63 | $14.74 | $14.74 | 109,280 |
| 2023-03-31 | $14.47 | $14.68 | $14.43 | $14.68 | $14.68 | 245,428 |
| 2023-03-30 | $14.44 | $14.50 | $14.39 | $14.47 | $14.47 | 105,676 |
| 2023-03-29 | $14.31 | $14.40 | $14.28 | $14.36 | $14.36 | 124,930 |
| 2023-03-28 | $14.37 | $14.38 | $14.24 | $14.27 | $14.27 | 54,679 |
| 2023-03-27 | $14.34 | $14.45 | $14.30 | $14.37 | $14.37 | 66,263 |
| 2023-03-24 | $14.31 | $14.35 | $14.16 | $14.29 | $14.29 | 112,251 |
| 2023-03-23 | $14.25 | $14.46 | $14.19 | $14.28 | $14.28 | 51,688 |
| 2023-03-22 | $14.32 | $14.48 | $14.20 | $14.20 | $14.20 | 74,728 |
| 2023-03-21 | $14.38 | $14.52 | $14.38 | $14.40 | $14.40 | 62,877 |
| 2023-03-20 | $14.15 | $14.34 | $14.15 | $14.28 | $14.28 | 47,278 |
| 2023-03-17 | $14.28 | $14.28 | $14.12 | $14.15 | $14.15 | 43,276 |
| 2023-03-16 | $14.15 | $14.40 | $14.14 | $14.32 | $14.32 | 75,201 |
| 2023-03-15 | $14.12 | $14.33 | $14.07 | $14.26 | $14.26 | 76,397 |
| 2023-03-14 | $14.44 | $14.45 | $14.26 | $14.40 | $14.40 | 68,083 |
| 2023-03-13 | $14.47 | $14.69 | $14.35 | $14.51 | $14.51 | 48,138 |
| 2023-03-10 | $14.71 | $14.90 | $14.56 | $14.61 | $14.61 | 60,830 |
| 2023-03-09 | $15.00 | $15.13 | $14.73 | $14.74 | $14.74 | 89,585 |
| 2023-03-08 | $15.02 | $15.10 | $14.98 | $15.04 | $15.04 | 96,872 |
| 2023-03-07 | $15.26 | $15.33 | $15.00 | $15.04 | $15.04 | 183,851 |
| 2023-03-06 | $15.40 | $15.48 | $15.32 | $15.34 | $15.34 | 75,536 |
| 2023-03-03 | $15.25 | $15.38 | $15.23 | $15.37 | $15.37 | 68,889 |
| 2023-03-02 | $15.07 | $15.26 | $15.07 | $15.21 | $15.21 | 163,633 |
| 2023-03-01 | $15.15 | $15.20 | $15.07 | $15.12 | $15.12 | 76,535 |
| 2023-02-28 | $15.20 | $15.23 | $15.12 | $15.15 | $15.15 | 98,566 |
| 2023-02-27 | $15.26 | $15.37 | $15.22 | $15.25 | $15.25 | 39,805 |
| 2023-02-24 | $15.29 | $15.29 | $15.17 | $15.19 | $15.19 | 67,875 |
| 2023-02-23 | $15.35 | $15.45 | $15.23 | $15.34 | $15.34 | 41,606 |
| 2023-02-22 | $15.32 | $15.60 | $15.26 | $15.30 | $15.30 | 66,192 |
| 2023-02-21 | $15.58 | $15.73 | $15.36 | $15.36 | $15.36 | 46,700 |
| 2023-02-17 | $15.50 | $15.67 | $15.47 | $15.66 | $15.66 | 46,302 |
| 2023-02-16 | $15.61 | $15.68 | $15.50 | $15.50 | $15.50 | 84,559 |
| 2023-02-15 | $15.55 | $15.69 | $15.52 | $15.68 | $15.68 | 33,180 |
| 2023-02-14 | $15.68 | $15.75 | $15.52 | $15.62 | $15.62 | 72,391 |
| 2023-02-13 | $15.49 | $15.83 | $15.49 | $15.73 | $15.73 | 80,503 |
| 2023-02-10 | $15.50 | $15.54 | $15.47 | $15.54 | $15.54 | 50,722 |
| 2023-02-09 | $15.51 | $15.61 | $15.40 | $15.47 | $15.47 | 93,485 |
| 2023-02-08 | $15.50 | $15.56 | $15.46 | $15.47 | $15.47 | 35,270 |
| 2023-02-07 | $15.45 | $15.63 | $15.44 | $15.61 | $15.61 | 71,743 |
| 2023-02-06 | $15.35 | $15.49 | $15.35 | $15.44 | $15.44 | 53,051 |
| 2023-02-03 | $15.50 | $15.60 | $15.38 | $15.48 | $15.48 | 60,262 |
| 2023-02-02 | $15.72 | $15.72 | $15.50 | $15.64 | $15.64 | 75,576 |
| 2023-02-01 | $15.69 | $15.76 | $15.52 | $15.67 | $15.67 | 74,828 |
| 2023-01-31 | $15.56 | $15.70 | $15.52 | $15.69 | $15.69 | 71,690 |
| 2023-01-30 | $15.48 | $15.61 | $15.46 | $15.52 | $15.52 | 46,911 |
| 2023-01-27 | $15.53 | $15.67 | $15.44 | $15.55 | $15.55 | 72,283 |
| 2023-01-26 | $15.56 | $15.61 | $15.44 | $15.60 | $15.60 | 80,927 |
| 2023-01-25 | $15.50 | $15.60 | $15.44 | $15.52 | $15.52 | 58,105 |
| 2023-01-24 | $15.59 | $15.68 | $15.50 | $15.55 | $15.55 | 59,879 |
| 2023-01-23 | $15.58 | $15.68 | $15.49 | $15.60 | $15.60 | 46,966 |
| 2023-01-20 | $15.50 | $15.56 | $15.40 | $15.55 | $15.55 | 47,287 |
| 2023-01-19 | $15.39 | $15.55 | $15.39 | $15.40 | $15.40 | 34,226 |
| 2023-01-18 | $15.76 | $15.82 | $15.48 | $15.48 | $15.48 | 49,813 |
| 2023-01-17 | $15.85 | $15.88 | $15.75 | $15.75 | $15.75 | 49,865 |
| 2023-01-13 | $15.80 | $15.87 | $15.77 | $15.85 | $15.85 | 34,223 |
| 2023-01-12 | $15.79 | $15.93 | $15.64 | $15.80 | $15.80 | 45,471 |
| 2023-01-11 | $15.67 | $15.84 | $15.67 | $15.78 | $15.78 | 43,042 |
| 2023-01-10 | $15.51 | $15.73 | $15.51 | $15.68 | $15.68 | 43,446 |
| 2023-01-09 | $15.68 | $15.81 | $15.51 | $15.51 | $15.51 | 63,596 |
| 2023-01-06 | $15.47 | $15.63 | $15.42 | $15.58 | $15.58 | 65,322 |
| 2023-01-05 | $15.39 | $15.40 | $15.26 | $15.33 | $15.33 | 63,191 |
| 2023-01-04 | $15.54 | $15.60 | $15.40 | $15.44 | $15.44 | 51,519 |
| 2023-01-03 | $15.60 | $15.65 | $15.37 | $15.42 | $15.42 | 79,059 |
| 2022-12-30 | $15.57 | $15.88 | $15.51 | $15.51 | $15.51 | 288,147 |
| 2022-12-29 | $15.35 | $15.65 | $15.34 | $15.65 | $15.65 | 89,956 |
| 2022-12-28 | $15.23 | $15.41 | $15.23 | $15.32 | $15.32 | 156,061 |
| 2022-12-27 | $15.32 | $15.36 | $15.15 | $15.23 | $15.23 | 136,239 |
| 2022-12-23 | $15.09 | $15.39 | $15.09 | $15.32 | $15.32 | 85,301 |
| 2022-12-22 | $15.23 | $15.25 | $15.00 | $15.17 | $15.17 | 101,130 |
| 2022-12-21 | $15.33 | $15.48 | $15.26 | $15.31 | $15.31 | 96,983 |
| 2022-12-20 | $15.35 | $15.52 | $15.26 | $15.29 | $15.29 | 120,562 |
| 2022-12-19 | $15.48 | $15.57 | $15.27 | $15.37 | $15.37 | 60,793 |
| 2022-12-16 | $15.45 | $15.67 | $15.37 | $15.49 | $15.49 | 73,261 |
| 2022-12-15 | $15.71 | $15.80 | $15.51 | $15.58 | $15.58 | 81,886 |
| 2022-12-14 | $15.88 | $16.02 | $15.72 | $15.88 | $15.88 | 59,271 |
| 2022-12-13 | $16.50 | $16.60 | $16.10 | $16.16 | $15.87 | 110,504 |
| 2022-12-12 | $16.01 | $16.52 | $15.95 | $16.10 | $16.10 | 233,777 |
| 2022-12-09 | $16.01 | $16.06 | $15.92 | $15.92 | $15.92 | 60,438 |
| 2022-12-08 | $16.00 | $16.18 | $16.00 | $16.06 | $16.06 | 54,306 |
| 2022-12-07 | $15.83 | $16.08 | $15.82 | $15.94 | $15.94 | 72,639 |
| 2022-12-06 | $16.08 | $16.08 | $15.80 | $15.83 | $15.83 | 72,231 |
| 2022-12-05 | $16.14 | $16.14 | $15.95 | $16.02 | $16.02 | 81,703 |
| 2022-12-02 | $15.96 | $16.16 | $15.96 | $16.14 | $16.14 | 77,358 |
| 2022-12-01 | $16.20 | $16.23 | $16.00 | $16.14 | $16.14 | 70,023 |
| 2022-11-30 | $15.99 | $16.12 | $15.89 | $16.08 | $16.08 | 74,358 |
| 2022-11-29 | $15.89 | $16.03 | $15.87 | $15.95 | $15.95 | 52,575 |
| 2022-11-28 | $15.97 | $16.03 | $15.82 | $15.85 | $15.85 | 82,525 |
| 2022-11-25 | $16.01 | $16.05 | $15.94 | $15.99 | $15.99 | 36,836 |
| 2022-11-23 | $15.98 | $16.03 | $15.85 | $16.00 | $16.00 | 74,336 |
| 2022-11-22 | $15.70 | $15.95 | $15.70 | $15.90 | $15.90 | 85,508 |
| 2022-11-21 | $15.82 | $15.82 | $15.70 | $15.74 | $15.74 | 52,301 |
| 2022-11-18 | $15.80 | $15.94 | $15.69 | $15.78 | $15.78 | 76,606 |
| 2022-11-17 | $15.50 | $15.73 | $15.41 | $15.70 | $15.70 | 95,830 |
| 2022-11-16 | $15.63 | $15.63 | $15.43 | $15.61 | $15.61 | 92,315 |
| 2022-11-15 | $15.70 | $15.84 | $15.49 | $15.63 | $15.63 | 109,068 |
| 2022-11-14 | $15.62 | $15.73 | $15.51 | $15.52 | $15.52 | 49,884 |
| 2022-11-11 | $15.82 | $15.83 | $15.60 | $15.68 | $15.68 | 66,038 |
| 2022-11-10 | $15.59 | $15.90 | $15.58 | $15.89 | $15.89 | 95,627 |
| 2022-11-09 | $15.36 | $15.37 | $15.17 | $15.21 | $15.21 | 60,788 |
| 2022-11-08 | $15.32 | $15.52 | $15.27 | $15.41 | $15.41 | 84,315 |
| 2022-11-07 | $15.10 | $15.29 | $15.09 | $15.21 | $15.21 | 68,036 |
| 2022-11-04 | $15.11 | $15.24 | $14.86 | $15.06 | $15.06 | 70,934 |
| 2022-11-03 | $14.88 | $15.01 | $14.84 | $14.92 | $14.92 | 48,553 |
| 2022-11-02 | $15.02 | $15.26 | $14.89 | $14.89 | $14.89 | 87,125 |
| 2022-11-01 | $15.20 | $15.20 | $14.99 | $15.09 | $15.09 | 63,109 |
| 2022-10-31 | $14.99 | $15.06 | $14.94 | $15.00 | $15.00 | 107,993 |
| 2022-10-28 | $14.76 | $15.07 | $14.76 | $15.00 | $15.00 | 84,152 |
| 2022-10-27 | $14.83 | $14.93 | $14.66 | $14.75 | $14.75 | 190,032 |
| 2022-10-26 | $14.69 | $14.93 | $14.61 | $14.73 | $14.73 | 115,614 |
| 2022-10-25 | $14.57 | $14.74 | $14.49 | $14.72 | $14.72 | 116,393 |
| 2022-10-24 | $14.48 | $14.60 | $14.38 | $14.54 | $14.54 | 85,729 |
| 2022-10-21 | $14.25 | $14.46 | $14.15 | $14.38 | $14.38 | 114,822 |
| 2022-10-20 | $14.24 | $14.54 | $14.08 | $14.14 | $14.14 | 104,411 |
| 2022-10-19 | $14.30 | $14.41 | $14.14 | $14.23 | $14.23 | 79,142 |
| 2022-10-18 | $14.38 | $14.44 | $14.18 | $14.33 | $14.33 | 84,785 |
| 2022-10-17 | $14.08 | $14.34 | $14.08 | $14.15 | $14.15 | 82,571 |
| 2022-10-14 | $14.34 | $14.36 | $13.86 | $13.92 | $13.92 | 114,953 |
| 2022-10-13 | $13.69 | $14.27 | $13.58 | $14.14 | $14.14 | 96,038 |
| 2022-10-12 | $13.83 | $14.13 | $13.67 | $13.89 | $13.89 | 147,797 |
| 2022-10-11 | $13.69 | $14.06 | $13.57 | $13.73 | $13.73 | 168,221 |
| 2022-10-10 | $13.63 | $13.73 | $13.55 | $13.67 | $13.67 | 129,353 |
| 2022-10-07 | $13.87 | $13.91 | $13.58 | $13.72 | $13.72 | 100,550 |
| 2022-10-06 | $14.17 | $14.25 | $13.91 | $14.02 | $14.02 | 90,562 |
| 2022-10-05 | $14.23 | $14.33 | $13.83 | $14.24 | $14.24 | 104,726 |
| 2022-10-04 | $14.15 | $14.42 | $14.15 | $14.34 | $14.34 | 101,239 |
| 2022-10-03 | $13.74 | $14.02 | $13.56 | $13.94 | $13.94 | 123,283 |
| 2022-09-30 | $13.46 | $13.63 | $13.43 | $13.49 | $13.49 | 133,209 |
| 2022-09-29 | $13.79 | $13.80 | $13.48 | $13.55 | $13.55 | 165,377 |
| 2022-09-28 | $13.46 | $13.92 | $13.39 | $13.87 | $13.87 | 104,070 |
| 2022-09-27 | $13.72 | $13.80 | $13.52 | $13.54 | $13.54 | 85,547 |
| 2022-09-26 | $13.89 | $14.10 | $13.67 | $13.71 | $13.71 | 90,837 |
| 2022-09-23 | $14.26 | $14.26 | $13.89 | $14.00 | $14.00 | 70,913 |
| 2022-09-22 | $14.41 | $14.50 | $14.32 | $14.32 | $14.32 | 87,964 |
| 2022-09-21 | $14.85 | $14.90 | $14.47 | $14.54 | $14.54 | 80,148 |
| 2022-09-20 | $14.80 | $14.85 | $14.65 | $14.71 | $14.71 | 51,074 |
| 2022-09-19 | $14.92 | $15.05 | $14.86 | $14.92 | $14.92 | 41,238 |
| 2022-09-16 | $14.99 | $15.10 | $14.88 | $15.04 | $15.04 | 57,833 |
| 2022-09-15 | $15.26 | $15.42 | $15.13 | $15.18 | $15.18 | 62,641 |
| 2022-09-14 | $15.44 | $15.44 | $15.22 | $15.33 | $15.33 | 48,680 |
| 2022-09-13 | $15.90 | $15.95 | $15.61 | $15.72 | $15.43 | 105,060 |
| 2022-09-12 | $16.04 | $16.22 | $15.99 | $16.15 | $16.15 | 31,947 |
| 2022-09-09 | $15.77 | $16.04 | $15.77 | $15.97 | $15.97 | 52,797 |
| 2022-09-08 | $15.51 | $15.79 | $15.51 | $15.71 | $15.71 | 47,474 |
| 2022-09-07 | $15.34 | $15.61 | $15.31 | $15.55 | $15.55 | 34,622 |
| 2022-09-06 | $15.47 | $15.53 | $15.39 | $15.39 | $15.39 | 32,019 |
| 2022-09-02 | $15.72 | $15.86 | $15.50 | $15.51 | $15.51 | 43,852 |
| 2022-09-01 | $15.50 | $15.69 | $15.35 | $15.60 | $15.60 | 47,245 |
| 2022-08-31 | $15.65 | $15.88 | $15.54 | $15.63 | $15.63 | 58,559 |
| 2022-08-30 | $15.77 | $15.90 | $15.54 | $15.63 | $15.63 | 61,114 |
| 2022-08-29 | $15.76 | $15.95 | $15.65 | $15.81 | $15.81 | 38,968 |
| 2022-08-26 | $16.17 | $16.18 | $15.80 | $15.83 | $15.83 | 58,233 |
| 2022-08-25 | $16.20 | $16.24 | $16.10 | $16.19 | $16.19 | 83,746 |
| 2022-08-24 | $16.01 | $16.17 | $15.96 | $16.04 | $16.04 | 45,921 |
| 2022-08-23 | $15.99 | $16.12 | $15.93 | $16.02 | $16.02 | 44,859 |
| 2022-08-22 | $16.08 | $16.19 | $15.93 | $15.99 | $15.99 | 59,390 |
| 2022-08-19 | $16.21 | $16.27 | $16.11 | $16.16 | $16.16 | 42,183 |
| 2022-08-18 | $16.30 | $16.41 | $16.21 | $16.33 | $16.33 | 50,953 |
| 2022-08-17 | $16.28 | $16.31 | $16.14 | $16.21 | $16.21 | 46,314 |
| 2022-08-16 | $16.32 | $16.47 | $16.29 | $16.29 | $16.29 | 68,192 |
| 2022-08-15 | $16.34 | $16.48 | $16.18 | $16.42 | $16.42 | 65,736 |
| 2022-08-12 | $16.38 | $16.48 | $16.27 | $16.44 | $16.44 | 47,146 |
| 2022-08-11 | $16.34 | $16.43 | $16.20 | $16.27 | $16.27 | 110,868 |
| 2022-08-10 | $16.16 | $16.20 | $16.03 | $16.20 | $16.20 | 42,859 |
| 2022-08-09 | $15.82 | $15.96 | $15.76 | $15.91 | $15.91 | 59,334 |
| 2022-08-08 | $15.88 | $15.90 | $15.75 | $15.89 | $15.89 | 35,839 |
| 2022-08-05 | $15.75 | $15.83 | $15.64 | $15.79 | $15.79 | 52,695 |
| 2022-08-04 | $15.92 | $15.92 | $15.74 | $15.81 | $15.81 | 69,448 |
| 2022-08-03 | $15.77 | $15.92 | $15.75 | $15.89 | $15.89 | 70,497 |
| 2022-08-02 | $15.85 | $15.91 | $15.71 | $15.73 | $15.73 | 65,686 |
| 2022-08-01 | $15.84 | $15.94 | $15.80 | $15.85 | $15.85 | 91,708 |
| 2022-07-29 | $15.84 | $15.99 | $15.82 | $15.95 | $15.95 | 130,288 |
| 2022-07-28 | $15.84 | $15.87 | $15.62 | $15.82 | $15.82 | 61,927 |
| 2022-07-27 | $15.58 | $15.85 | $15.58 | $15.79 | $15.79 | 41,525 |
| 2022-07-26 | $15.75 | $15.76 | $15.49 | $15.53 | $15.53 | 54,976 |
| 2022-07-25 | $15.78 | $15.89 | $15.67 | $15.82 | $15.82 | 46,322 |
| 2022-07-22 | $15.67 | $15.85 | $15.64 | $15.70 | $15.70 | 59,632 |
| 2022-07-21 | $15.68 | $15.69 | $15.55 | $15.69 | $15.69 | 46,938 |
| 2022-07-20 | $15.90 | $16.01 | $15.61 | $15.65 | $15.65 | 177,456 |
| 2022-07-19 | $15.74 | $15.90 | $15.64 | $15.89 | $15.89 | 58,985 |
| 2022-07-18 | $15.81 | $15.93 | $15.71 | $15.71 | $15.71 | 41,606 |
| 2022-07-15 | $15.53 | $15.68 | $15.48 | $15.65 | $15.65 | 45,154 |
| 2022-07-14 | $15.22 | $15.38 | $15.10 | $15.37 | $15.37 | 65,008 |
| 2022-07-13 | $15.22 | $15.42 | $15.05 | $15.31 | $15.31 | 89,798 |
| 2022-07-12 | $15.36 | $15.56 | $15.28 | $15.28 | $15.28 | 77,472 |
| 2022-07-11 | $15.34 | $15.44 | $15.20 | $15.29 | $15.29 | 44,715 |
| 2022-07-08 | $15.40 | $15.45 | $15.27 | $15.40 | $15.40 | 41,385 |
| 2022-07-07 | $15.33 | $15.49 | $15.25 | $15.44 | $15.44 | 123,245 |
| 2022-07-06 | $15.35 | $15.42 | $15.29 | $15.33 | $15.33 | 91,167 |
| 2022-07-05 | $15.32 | $15.40 | $15.18 | $15.30 | $15.30 | 99,325 |
| 2022-07-01 | $15.37 | $15.53 | $15.20 | $15.45 | $15.45 | 200,378 |
| 2022-06-30 | $15.18 | $15.44 | $15.08 | $15.28 | $15.28 | 339,222 |
| 2022-06-29 | $15.03 | $15.30 | $14.90 | $15.27 | $15.27 | 124,842 |
| 2022-06-28 | $15.07 | $15.28 | $14.83 | $14.91 | $14.91 | 167,557 |
| 2022-06-27 | $15.16 | $15.25 | $14.93 | $14.98 | $14.98 | 109,351 |
| 2022-06-24 | $14.92 | $15.20 | $14.75 | $15.13 | $15.13 | 47,119 |
| 2022-06-23 | $14.82 | $14.92 | $14.72 | $14.86 | $14.86 | 87,329 |
| 2022-06-22 | $14.64 | $14.88 | $14.63 | $14.81 | $14.81 | 97,622 |
| 2022-06-21 | $14.91 | $15.10 | $14.82 | $14.86 | $14.86 | 88,282 |
| 2022-06-17 | $14.94 | $15.07 | $14.72 | $14.72 | $14.72 | 67,756 |
| 2022-06-16 | $15.21 | $15.21 | $14.79 | $14.96 | $14.96 | 77,683 |
| 2022-06-15 | $15.21 | $15.53 | $15.20 | $15.42 | $15.42 | 52,545 |
| 2022-06-14 | $15.28 | $15.50 | $15.14 | $15.21 | $15.21 | 101,002 |
| 2022-06-13 | $15.65 | $15.80 | $15.46 | $15.50 | $15.21 | 104,051 |
| 2022-06-10 | $15.88 | $16.04 | $15.87 | $16.00 | $15.70 | 207,149 |
| 2022-06-09 | $16.22 | $16.44 | $16.10 | $16.10 | $15.80 | 58,358 |
| 2022-06-08 | $16.36 | $16.43 | $16.23 | $16.28 | $15.98 | 61,494 |
| 2022-06-07 | $16.24 | $16.46 | $16.11 | $16.34 | $16.04 | 25,153 |
| 2022-06-06 | $16.39 | $16.39 | $16.16 | $16.26 | $15.96 | 42,035 |
| 2022-06-03 | $16.34 | $16.39 | $16.20 | $16.22 | $15.92 | 39,129 |
| 2022-06-02 | $16.29 | $16.40 | $16.16 | $16.39 | $16.09 | 43,985 |
| 2022-06-01 | $16.25 | $16.42 | $16.09 | $16.26 | $15.96 | 101,016 |
| 2022-05-31 | $16.21 | $16.34 | $16.15 | $16.19 | $15.89 | 41,149 |
| 2022-05-27 | $16.06 | $16.34 | $16.06 | $16.30 | $16.00 | 39,862 |
| 2022-05-26 | $15.74 | $16.19 | $15.74 | $16.06 | $15.76 | 115,306 |
| 2022-05-25 | $15.53 | $15.74 | $15.50 | $15.71 | $15.42 | 102,746 |
| 2022-05-24 | $15.40 | $15.53 | $15.20 | $15.52 | $15.23 | 50,343 |
| 2022-05-23 | $15.42 | $15.66 | $15.42 | $15.44 | $15.15 | 58,139 |
| 2022-05-20 | $15.64 | $15.64 | $15.05 | $15.37 | $15.09 | 78,842 |
| 2022-05-19 | $15.48 | $15.49 | $15.19 | $15.38 | $15.10 | 56,700 |
| 2022-05-18 | $15.86 | $15.90 | $15.43 | $15.58 | $15.29 | 79,149 |
| 2022-05-17 | $15.83 | $15.96 | $15.77 | $15.90 | $15.61 | 47,731 |
| 2022-05-16 | $15.67 | $15.89 | $15.56 | $15.61 | $15.32 | 96,923 |
| 2022-05-13 | $15.40 | $15.86 | $15.40 | $15.70 | $15.41 | 57,284 |
| 2022-05-12 | $15.34 | $15.61 | $15.18 | $15.31 | $15.03 | 125,178 |
| 2022-05-11 | $15.59 | $16.00 | $15.50 | $15.51 | $15.22 | 94,539 |
| 2022-05-10 | $15.69 | $15.82 | $15.50 | $15.62 | $15.33 | 137,055 |
| 2022-05-09 | $15.69 | $15.97 | $15.50 | $15.50 | $15.21 | 90,021 |
| 2022-05-06 | $16.06 | $16.11 | $15.80 | $16.06 | $15.76 | 120,148 |
| 2022-05-05 | $16.49 | $16.49 | $16.00 | $16.17 | $15.87 | 67,113 |
| 2022-05-04 | $16.20 | $16.60 | $16.08 | $16.55 | $16.24 | 87,631 |
| 2022-05-03 | $16.20 | $16.27 | $16.07 | $16.27 | $15.97 | 69,716 |
| 2022-05-02 | $16.14 | $16.31 | $15.84 | $16.13 | $15.83 | 73,980 |
| 2022-04-29 | $16.57 | $16.57 | $16.14 | $16.15 | $15.85 | 43,506 |
| 2022-04-28 | $16.41 | $16.64 | $16.29 | $16.62 | $16.31 | 78,366 |
| 2022-04-27 | $16.38 | $16.56 | $16.27 | $16.34 | $16.04 | 40,259 |
| 2022-04-26 | $16.67 | $16.67 | $16.26 | $16.33 | $16.03 | 65,891 |
| 2022-04-25 | $16.48 | $16.80 | $16.35 | $16.77 | $16.46 | 74,608 |
| 2022-04-22 | $16.85 | $16.86 | $16.54 | $16.61 | $16.30 | 66,942 |
| 2022-04-21 | $17.04 | $17.12 | $16.78 | $16.85 | $16.54 | 69,485 |
| 2022-04-20 | $17.04 | $17.11 | $16.87 | $16.91 | $16.60 | 84,588 |
| 2022-04-19 | $16.75 | $16.99 | $16.73 | $16.93 | $16.62 | 48,552 |
| 2022-04-18 | $16.87 | $16.92 | $16.73 | $16.77 | $16.46 | 52,510 |
| 2022-04-14 | $16.92 | $16.96 | $16.85 | $16.87 | $16.56 | 44,227 |
| 2022-04-13 | $16.75 | $16.90 | $16.72 | $16.85 | $16.54 | 63,374 |
| 2022-04-12 | $16.75 | $16.90 | $16.68 | $16.81 | $16.50 | 54,737 |
| 2022-04-11 | $16.75 | $16.76 | $16.61 | $16.66 | $16.35 | 67,850 |
| 2022-04-08 | $16.67 | $16.88 | $16.63 | $16.79 | $16.48 | 69,018 |
| 2022-04-07 | $16.61 | $16.80 | $16.47 | $16.74 | $16.43 | 70,664 |
| 2022-04-06 | $16.71 | $16.74 | $16.42 | $16.58 | $16.27 | 56,090 |
| 2022-04-05 | $16.84 | $16.88 | $16.61 | $16.76 | $16.45 | 62,379 |
| 2022-04-04 | $16.78 | $16.93 | $16.76 | $16.90 | $16.59 | 112,987 |
| 2022-04-01 | $16.77 | $16.77 | $16.61 | $16.77 | $16.46 | 121,696 |
| 2022-03-31 | $16.59 | $16.72 | $16.51 | $16.61 | $16.30 | 102,952 |
| 2022-03-30 | $16.59 | $16.60 | $16.45 | $16.59 | $16.28 | 79,665 |
| 2022-03-29 | $16.68 | $16.68 | $16.51 | $16.59 | $16.28 | 51,754 |
| 2022-03-28 | $16.42 | $16.56 | $16.41 | $16.52 | $16.21 | 40,259 |
| 2022-03-25 | $16.57 | $16.60 | $16.45 | $16.47 | $16.17 | 71,581 |
| 2022-03-24 | $16.41 | $16.55 | $16.41 | $16.53 | $16.22 | 48,858 |
| 2022-03-23 | $16.49 | $16.50 | $16.35 | $16.37 | $16.07 | 42,585 |
| 2022-03-22 | $16.44 | $16.60 | $16.44 | $16.51 | $16.20 | 49,210 |
| 2022-03-21 | $16.49 | $16.67 | $16.39 | $16.47 | $16.17 | 52,741 |
| 2022-03-18 | $16.42 | $16.59 | $16.42 | $16.55 | $16.24 | 29,058 |
| 2022-03-17 | $16.19 | $16.46 | $16.16 | $16.41 | $16.11 | 46,593 |
| 2022-03-16 | $16.04 | $16.24 | $15.94 | $16.23 | $15.93 | 58,833 |
| 2022-03-15 | $15.60 | $15.95 | $15.60 | $15.95 | $15.65 | 43,087 |
| 2022-03-14 | $15.76 | $15.93 | $15.54 | $15.55 | $15.26 | 83,869 |
| 2022-03-11 | $16.14 | $16.25 | $16.02 | $16.04 | $15.46 | 64,916 |
| 2022-03-10 | $15.95 | $16.11 | $15.95 | $16.07 | $15.49 | 52,854 |
| 2022-03-09 | $16.29 | $16.41 | $16.04 | $16.15 | $15.56 | 175,248 |
| 2022-03-08 | $15.96 | $16.31 | $15.89 | $16.08 | $15.50 | 112,764 |
| 2022-03-07 | $16.29 | $16.29 | $15.94 | $15.98 | $15.40 | 58,052 |
| 2022-03-04 | $16.20 | $16.38 | $16.08 | $16.29 | $15.70 | 68,769 |
| 2022-03-03 | $16.58 | $16.75 | $16.36 | $16.37 | $15.78 | 38,337 |
| 2022-03-02 | $16.23 | $16.59 | $16.23 | $16.50 | $15.90 | 78,962 |
| 2022-03-01 | $16.37 | $16.39 | $16.05 | $16.23 | $15.64 | 62,831 |
| 2022-02-28 | $16.19 | $16.48 | $16.19 | $16.37 | $15.78 | 47,588 |
| 2022-02-25 | $16.14 | $16.45 | $16.06 | $16.37 | $15.78 | 79,941 |
| 2022-02-24 | $15.50 | $16.09 | $15.49 | $16.07 | $15.49 | 120,594 |
| 2022-02-23 | $16.21 | $16.26 | $15.86 | $15.86 | $15.28 | 66,183 |
| 2022-02-22 | $16.43 | $16.44 | $16.10 | $16.18 | $15.59 | 74,604 |
| 2022-02-18 | $16.50 | $16.62 | $16.41 | $16.49 | $15.89 | 33,592 |
| 2022-02-17 | $16.67 | $16.69 | $16.49 | $16.53 | $15.93 | 38,036 |
| 2022-02-16 | $16.76 | $16.83 | $16.65 | $16.81 | $16.20 | 69,212 |
| 2022-02-15 | $16.72 | $16.90 | $16.72 | $16.80 | $16.19 | 44,243 |
| 2022-02-14 | $16.78 | $16.89 | $16.54 | $16.55 | $15.95 | 68,679 |
| 2022-02-11 | $17.12 | $17.24 | $16.78 | $16.81 | $16.20 | 46,380 |
| 2022-02-10 | $17.15 | $17.26 | $17.04 | $17.08 | $16.46 | 67,490 |
| 2022-02-09 | $17.23 | $17.34 | $17.21 | $17.25 | $16.62 | 75,052 |
| 2022-02-08 | $16.91 | $17.13 | $16.88 | $17.13 | $16.51 | 57,572 |
| 2022-02-07 | $16.80 | $16.96 | $16.79 | $16.87 | $16.26 | 52,258 |
| 2022-02-04 | $16.80 | $16.94 | $16.66 | $16.84 | $16.23 | 70,250 |
| 2022-02-03 | $16.84 | $17.01 | $16.81 | $16.84 | $16.23 | 68,754 |
| 2022-02-02 | $17.17 | $17.19 | $17.01 | $17.10 | $16.48 | 67,499 |
| 2022-02-01 | $16.99 | $17.10 | $16.94 | $17.02 | $16.40 | 60,677 |
| 2022-01-31 | $16.76 | $16.97 | $16.75 | $16.97 | $16.35 | 84,005 |
| 2022-01-28 | $16.43 | $16.70 | $16.31 | $16.69 | $16.08 | 83,301 |
| 2022-01-27 | $16.58 | $16.74 | $16.34 | $16.42 | $15.82 | 97,256 |
| 2022-01-26 | $16.63 | $16.79 | $16.25 | $16.43 | $15.83 | 76,194 |
| 2022-01-25 | $16.26 | $16.48 | $16.10 | $16.35 | $15.76 | 147,280 |
| 2022-01-24 | $16.29 | $16.68 | $15.80 | $16.40 | $15.81 | 314,547 |
| 2022-01-21 | $17.36 | $17.44 | $16.76 | $16.81 | $16.20 | 186,457 |
| 2022-01-20 | $17.63 | $17.72 | $17.40 | $17.42 | $16.79 | 48,005 |
| 2022-01-19 | $17.73 | $17.80 | $17.59 | $17.60 | $16.96 | 60,491 |
| 2022-01-18 | $17.79 | $17.79 | $17.55 | $17.67 | $17.03 | 96,836 |
| 2022-01-14 | $17.77 | $17.91 | $17.73 | $17.83 | $17.18 | 76,916 |
| 2022-01-13 | $18.00 | $18.00 | $17.79 | $17.80 | $17.15 | 54,378 |
| 2022-01-12 | $17.98 | $18.00 | $17.91 | $17.95 | $17.30 | 71,825 |
| 2022-01-11 | $17.84 | $17.97 | $17.75 | $17.91 | $17.26 | 62,799 |
| 2022-01-10 | $17.81 | $17.81 | $17.63 | $17.80 | $17.15 | 53,288 |
| 2022-01-07 | $17.84 | $17.89 | $17.76 | $17.82 | $17.17 | 62,873 |
| 2022-01-06 | $17.71 | $17.87 | $17.69 | $17.81 | $17.16 | 71,191 |
| 2022-01-05 | $17.84 | $17.97 | $17.68 | $17.69 | $17.05 | 83,294 |
| 2022-01-04 | $17.84 | $17.84 | $17.75 | $17.84 | $17.19 | 52,676 |
| 2022-01-03 | $17.72 | $17.84 | $17.70 | $17.74 | $17.10 | 94,940 |
| 2021-12-31 | $17.95 | $17.97 | $17.76 | $17.77 | $17.13 | 116,502 |
| 2021-12-30 | $17.77 | $17.90 | $17.56 | $17.86 | $17.21 | 66,785 |
| 2021-12-29 | $17.47 | $17.72 | $17.39 | $17.72 | $17.08 | 88,171 |
| 2021-12-28 | $17.44 | $17.45 | $17.36 | $17.39 | $16.76 | 49,799 |
| 2021-12-27 | $17.32 | $17.44 | $17.29 | $17.40 | $16.77 | 89,545 |
| 2021-12-23 | $17.31 | $17.38 | $17.28 | $17.29 | $16.66 | 127,528 |
| 2021-12-22 | $17.43 | $17.50 | $17.28 | $17.30 | $16.67 | 68,599 |
| 2021-12-21 | $17.15 | $17.37 | $17.05 | $17.37 | $16.74 | 64,289 |
| 2021-12-20 | $17.20 | $17.20 | $16.90 | $16.96 | $16.34 | 90,296 |
| 2021-12-17 | $17.22 | $17.28 | $17.04 | $17.28 | $16.65 | 76,275 |
| 2021-12-16 | $17.32 | $17.40 | $17.12 | $17.23 | $16.61 | 56,856 |
| 2021-12-15 | $17.09 | $17.26 | $17.00 | $17.26 | $16.63 | 199,452 |
| 2021-12-14 | $17.03 | $17.11 | $16.95 | $17.05 | $16.43 | 48,500 |
| 2021-12-13 | $17.43 | $17.47 | $17.23 | $17.30 | $16.41 | 123,828 |
| 2021-12-10 | $17.40 | $17.46 | $17.21 | $17.36 | $16.47 | 196,491 |
| 2021-12-09 | $17.40 | $17.43 | $17.32 | $17.39 | $16.50 | 117,439 |
| 2021-12-08 | $17.41 | $17.45 | $17.35 | $17.40 | $16.50 | 101,177 |
| 2021-12-07 | $17.19 | $17.80 | $17.19 | $17.34 | $16.45 | 240,013 |
| 2021-12-06 | $17.05 | $17.30 | $17.05 | $17.16 | $16.28 | 139,047 |
| 2021-12-03 | $17.08 | $17.15 | $16.93 | $17.03 | $16.15 | 84,495 |
| 2021-12-02 | $17.06 | $17.19 | $17.00 | $17.09 | $16.21 | 121,029 |
| 2021-12-01 | $17.23 | $17.42 | $17.07 | $17.07 | $16.19 | 105,800 |
| 2021-11-30 | $17.25 | $17.39 | $17.15 | $17.18 | $16.30 | 85,153 |
| 2021-11-29 | $17.36 | $17.53 | $17.26 | $17.39 | $16.50 | 48,350 |
| 2021-11-26 | $17.42 | $17.43 | $17.17 | $17.31 | $16.42 | 85,907 |
| 2021-11-24 | $17.64 | $17.73 | $17.62 | $17.64 | $16.73 | 55,441 |
| 2021-11-23 | $17.69 | $17.72 | $17.58 | $17.69 | $16.78 | 127,670 |
| 2021-11-22 | $17.74 | $17.78 | $17.68 | $17.70 | $16.79 | 89,819 |
| 2021-11-19 | $17.82 | $17.82 | $17.60 | $17.66 | $16.75 | 28,052 |
| 2021-11-18 | $17.90 | $17.90 | $17.71 | $17.82 | $16.90 | 40,900 |
| 2021-11-17 | $17.97 | $17.97 | $17.80 | $17.83 | $16.91 | 38,290 |
| 2021-11-16 | $17.92 | $17.97 | $17.89 | $17.95 | $17.03 | 41,013 |
| 2021-11-15 | $17.86 | $17.89 | $17.80 | $17.85 | $16.93 | 53,283 |
| 2021-11-12 | $17.82 | $17.88 | $17.74 | $17.86 | $16.94 | 39,275 |
| 2021-11-11 | $17.86 | $17.86 | $17.75 | $17.76 | $16.85 | 52,190 |
| 2021-11-10 | $17.81 | $17.90 | $17.73 | $17.76 | $16.85 | 86,650 |
| 2021-11-09 | $17.87 | $17.87 | $17.74 | $17.81 | $16.89 | 70,069 |
| 2021-11-08 | $17.80 | $17.85 | $17.74 | $17.82 | $16.90 | 55,805 |
| 2021-11-05 | $17.76 | $17.78 | $17.69 | $17.78 | $16.87 | 67,464 |
| 2021-11-04 | $17.76 | $17.76 | $17.63 | $17.65 | $16.74 | 37,822 |
| 2021-11-03 | $17.72 | $17.73 | $17.67 | $17.71 | $16.80 | 41,158 |
| 2021-11-02 | $17.67 | $17.78 | $17.66 | $17.68 | $16.77 | 71,873 |
| 2021-11-01 | $17.77 | $17.78 | $17.55 | $17.67 | $16.76 | 129,828 |
| 2021-10-29 | $17.67 | $17.70 | $17.63 | $17.70 | $16.79 | 47,335 |
| 2021-10-28 | $17.70 | $17.73 | $17.64 | $17.67 | $16.76 | 69,228 |
| 2021-10-27 | $17.78 | $17.78 | $17.63 | $17.63 | $16.72 | 72,183 |
| 2021-10-26 | $17.78 | $17.78 | $17.70 | $17.77 | $16.86 | 86,468 |
| 2021-10-25 | $17.61 | $17.70 | $17.48 | $17.70 | $16.79 | 79,254 |
| 2021-10-22 | $17.49 | $17.56 | $17.42 | $17.53 | $16.63 | 47,630 |
| 2021-10-21 | $17.48 | $17.57 | $17.44 | $17.45 | $16.55 | 75,364 |
| 2021-10-20 | $17.57 | $17.61 | $17.40 | $17.59 | $16.68 | 63,348 |
| 2021-10-19 | $17.51 | $17.58 | $17.46 | $17.54 | $16.64 | 46,949 |
| 2021-10-18 | $17.44 | $17.50 | $17.39 | $17.50 | $16.60 | 52,629 |
| 2021-10-15 | $17.41 | $17.51 | $17.38 | $17.46 | $16.56 | 57,356 |
| 2021-10-14 | $17.26 | $17.30 | $17.19 | $17.30 | $16.41 | 46,682 |
| 2021-10-13 | $17.16 | $17.20 | $17.01 | $17.12 | $16.24 | 35,633 |
| 2021-10-12 | $17.22 | $17.25 | $16.84 | $17.08 | $16.20 | 124,727 |
| 2021-10-11 | $17.29 | $17.38 | $17.21 | $17.22 | $16.33 | 80,350 |
| 2021-10-08 | $17.22 | $17.32 | $17.18 | $17.29 | $16.40 | 123,641 |
| 2021-10-07 | $17.08 | $17.24 | $17.05 | $17.17 | $16.29 | 68,898 |
| 2021-10-06 | $16.87 | $17.00 | $16.75 | $16.99 | $16.12 | 68,352 |
| 2021-10-05 | $16.88 | $16.98 | $16.84 | $16.96 | $16.09 | 66,091 |
| 2021-10-04 | $16.92 | $16.95 | $16.70 | $16.79 | $15.93 | 57,020 |
| 2021-10-01 | $16.87 | $16.88 | $16.67 | $16.88 | $16.01 | 126,709 |
| 2021-09-30 | $16.84 | $16.97 | $16.75 | $16.75 | $15.89 | 124,903 |
| 2021-09-29 | $16.85 | $17.08 | $16.75 | $16.84 | $15.97 | 136,611 |
| 2021-09-28 | $17.04 | $17.08 | $16.85 | $16.87 | $16.00 | 73,400 |
| 2021-09-27 | $17.11 | $17.18 | $17.07 | $17.10 | $16.22 | 48,408 |
| 2021-09-24 | $16.94 | $17.11 | $16.94 | $17.10 | $16.22 | 46,389 |
| 2021-09-23 | $17.01 | $17.18 | $16.93 | $16.94 | $16.07 | 123,990 |
| 2021-09-22 | $16.94 | $16.98 | $16.90 | $16.96 | $16.09 | 66,368 |
| 2021-09-21 | $16.88 | $16.94 | $16.81 | $16.84 | $15.97 | 79,422 |
| 2021-09-20 | $16.94 | $16.94 | $16.65 | $16.82 | $15.95 | 136,777 |
| 2021-09-17 | $17.17 | $17.17 | $16.86 | $17.00 | $16.13 | 74,496 |
| 2021-09-16 | $17.17 | $17.17 | $17.01 | $17.10 | $16.22 | 47,484 |
| 2021-09-15 | $17.08 | $17.16 | $17.06 | $17.16 | $16.28 | 110,532 |
| 2021-09-14 | $17.31 | $17.40 | $17.06 | $17.08 | $16.20 | 63,237 |
| 2021-09-13 | $17.56 | $17.58 | $17.42 | $17.50 | $16.34 | 60,260 |
| 2021-09-10 | $17.69 | $17.69 | $17.47 | $17.49 | $16.33 | 63,856 |
| 2021-09-09 | $17.56 | $17.59 | $17.45 | $17.48 | $16.32 | 92,955 |
| 2021-09-08 | $17.52 | $17.59 | $17.47 | $17.53 | $16.37 | 39,823 |
| 2021-09-07 | $17.67 | $17.67 | $17.53 | $17.56 | $16.39 | 81,892 |
| 2021-09-03 | $17.59 | $17.67 | $17.55 | $17.67 | $16.50 | 38,392 |
| 2021-09-02 | $17.59 | $17.66 | $17.54 | $17.58 | $16.41 | 33,632 |
| 2021-09-01 | $17.63 | $17.63 | $17.52 | $17.56 | $16.39 | 73,494 |
| 2021-08-31 | $17.51 | $17.55 | $17.50 | $17.53 | $16.37 | 44,184 |
| 2021-08-30 | $17.60 | $17.60 | $17.50 | $17.55 | $16.39 | 49,123 |
| 2021-08-27 | $17.53 | $17.64 | $17.52 | $17.60 | $16.43 | 46,814 |
| 2021-08-26 | $17.59 | $17.62 | $17.44 | $17.48 | $16.32 | 50,550 |
| 2021-08-25 | $17.58 | $17.60 | $17.51 | $17.56 | $16.39 | 55,508 |
| 2021-08-24 | $17.61 | $17.65 | $17.52 | $17.53 | $16.37 | 89,218 |
| 2021-08-23 | $17.52 | $17.64 | $17.51 | $17.60 | $16.43 | 68,478 |
| 2021-08-20 | $17.46 | $17.51 | $17.37 | $17.44 | $16.28 | 45,803 |
| 2021-08-19 | $17.40 | $17.45 | $17.31 | $17.42 | $16.26 | 80,372 |
| 2021-08-18 | $17.38 | $17.64 | $17.38 | $17.47 | $16.31 | 234,286 |
| 2021-08-17 | $17.52 | $17.58 | $17.35 | $17.41 | $16.25 | 98,709 |
| 2021-08-16 | $17.62 | $17.66 | $17.48 | $17.56 | $16.39 | 109,677 |
| 2021-08-13 | $17.77 | $17.79 | $17.61 | $17.62 | $16.45 | 57,455 |
| 2021-08-12 | $17.74 | $17.76 | $17.70 | $17.71 | $16.53 | 72,198 |
| 2021-08-11 | $17.61 | $17.70 | $17.61 | $17.69 | $16.52 | 118,142 |
| 2021-08-10 | $17.50 | $17.54 | $17.42 | $17.52 | $16.36 | 112,654 |
| 2021-08-09 | $17.42 | $17.48 | $17.42 | $17.47 | $16.31 | 84,283 |
| 2021-08-06 | $17.37 | $17.40 | $17.32 | $17.38 | $16.23 | 90,859 |
| 2021-08-05 | $17.23 | $17.31 | $17.22 | $17.29 | $16.14 | 106,368 |
| 2021-08-04 | $17.17 | $17.26 | $17.14 | $17.22 | $16.08 | 187,763 |
| 2021-08-03 | $17.23 | $17.23 | $17.13 | $17.19 | $16.05 | 35,701 |
| 2021-08-02 | $17.27 | $17.28 | $17.15 | $17.19 | $16.05 | 41,616 |
| 2021-07-30 | $17.25 | $17.25 | $17.10 | $17.15 | $16.01 | 51,139 |
| 2021-07-29 | $17.24 | $17.27 | $17.16 | $17.22 | $16.08 | 130,805 |
| 2021-07-28 | $17.17 | $17.19 | $17.11 | $17.18 | $16.04 | 58,378 |
| 2021-07-27 | $17.19 | $17.19 | $17.03 | $17.11 | $15.97 | 45,327 |
| 2021-07-26 | $17.24 | $17.24 | $17.15 | $17.16 | $16.02 | 40,172 |
| 2021-07-23 | $17.18 | $17.26 | $17.12 | $17.20 | $16.06 | 30,944 |
| 2021-07-22 | $17.14 | $17.16 | $17.08 | $17.11 | $15.97 | 38,665 |
| 2021-07-21 | $17.05 | $17.16 | $17.05 | $17.14 | $16.00 | 30,023 |
| 2021-07-20 | $16.83 | $17.04 | $16.78 | $17.00 | $15.87 | 81,648 |
| 2021-07-19 | $16.99 | $16.99 | $16.69 | $16.81 | $15.69 | 74,845 |
| 2021-07-16 | $17.16 | $17.24 | $17.11 | $17.17 | $16.03 | 53,082 |
| 2021-07-15 | $17.23 | $17.25 | $17.05 | $17.09 | $15.96 | 61,250 |
| 2021-07-14 | $17.25 | $17.34 | $17.15 | $17.21 | $16.07 | 132,851 |
| 2021-07-13 | $16.98 | $17.19 | $16.98 | $17.15 | $16.01 | 84,011 |
| 2021-07-12 | $16.97 | $17.13 | $16.97 | $17.02 | $15.89 | 74,287 |
| 2021-07-09 | $16.96 | $17.08 | $16.96 | $16.99 | $15.86 | 64,361 |
| 2021-07-08 | $16.99 | $16.99 | $16.82 | $16.84 | $15.72 | 104,623 |
| 2021-07-07 | $17.11 | $17.11 | $17.00 | $17.06 | $15.93 | 55,327 |
| 2021-07-06 | $17.23 | $17.23 | $17.04 | $17.06 | $15.93 | 88,502 |
| 2021-07-02 | $17.10 | $17.20 | $17.09 | $17.20 | $16.06 | 86,927 |
| 2021-07-01 | $17.19 | $17.19 | $17.02 | $17.09 | $15.96 | 108,294 |
| 2021-06-30 | $17.07 | $17.11 | $17.01 | $17.02 | $15.89 | 107,417 |
| 2021-06-29 | $17.03 | $17.06 | $16.92 | $17.01 | $15.88 | 153,349 |
| 2021-06-28 | $16.96 | $16.98 | $16.84 | $16.95 | $15.82 | 102,383 |
| 2021-06-25 | $17.00 | $17.02 | $16.94 | $16.94 | $15.82 | 50,183 |
| 2021-06-24 | $16.87 | $16.97 | $16.80 | $16.94 | $15.82 | 47,824 |
| 2021-06-23 | $16.92 | $16.95 | $16.71 | $16.76 | $15.65 | 80,369 |
| 2021-06-22 | $16.78 | $16.86 | $16.71 | $16.81 | $15.69 | 85,237 |
| 2021-06-21 | $16.60 | $16.74 | $16.56 | $16.71 | $15.60 | 75,923 |
| 2021-06-18 | $16.72 | $16.72 | $16.38 | $16.51 | $15.41 | 135,004 |
| 2021-06-17 | $16.92 | $16.93 | $16.68 | $16.72 | $15.61 | 69,076 |
| 2021-06-16 | $17.06 | $17.06 | $16.85 | $16.87 | $15.75 | 68,896 |
| 2021-06-15 | $17.11 | $17.15 | $16.94 | $17.01 | $15.88 | 68,078 |
| 2021-06-14 | $17.42 | $17.42 | $17.00 | $17.05 | $15.92 | 71,362 |
| 2021-06-11 | $17.57 | $17.57 | $17.34 | $17.42 | $16.01 | 124,927 |
| 2021-06-10 | $17.47 | $17.52 | $17.36 | $17.40 | $15.99 | 42,212 |
| 2021-06-09 | $17.46 | $17.50 | $17.35 | $17.35 | $15.94 | 133,587 |
| 2021-06-08 | $17.48 | $17.50 | $17.39 | $17.44 | $16.03 | 111,483 |
| 2021-06-07 | $17.50 | $17.50 | $17.35 | $17.41 | $16.00 | 64,334 |
| 2021-06-04 | $17.42 | $17.43 | $17.33 | $17.43 | $16.02 | 51,550 |
| 2021-06-03 | $17.32 | $17.33 | $17.20 | $17.30 | $15.90 | 58,867 |
| 2021-06-02 | $17.32 | $17.34 | $17.27 | $17.32 | $15.92 | 65,694 |
| 2021-06-01 | $17.14 | $17.28 | $17.14 | $17.22 | $15.82 | 63,350 |
| 2021-05-28 | $17.13 | $17.13 | $17.08 | $17.10 | $15.71 | 70,177 |
| 2021-05-27 | $17.20 | $17.20 | $17.11 | $17.13 | $15.74 | 46,728 |
| 2021-05-26 | $17.15 | $17.19 | $17.07 | $17.11 | $15.72 | 66,446 |
| 2021-05-25 | $17.00 | $17.10 | $17.00 | $17.06 | $15.68 | 64,179 |
| 2021-05-24 | $16.94 | $17.07 | $16.91 | $17.07 | $15.69 | 78,222 |
| 2021-05-21 | $16.92 | $16.94 | $16.84 | $16.85 | $15.48 | 52,121 |
| 2021-05-20 | $16.87 | $16.91 | $16.81 | $16.91 | $15.54 | 68,160 |
| 2021-05-19 | $16.71 | $16.80 | $16.61 | $16.80 | $15.44 | 62,295 |
| 2021-05-18 | $16.77 | $16.84 | $16.75 | $16.84 | $15.47 | 88,311 |
| 2021-05-17 | $16.66 | $16.72 | $16.60 | $16.70 | $15.35 | 54,238 |
| 2021-05-14 | $16.55 | $16.66 | $16.55 | $16.61 | $15.26 | 81,316 |
| 2021-05-13 | $16.33 | $16.54 | $16.33 | $16.42 | $15.09 | 94,698 |
| 2021-05-12 | $16.68 | $16.71 | $16.25 | $16.33 | $15.01 | 99,017 |
| 2021-05-11 | $16.76 | $16.85 | $16.63 | $16.70 | $15.35 | 100,240 |
| 2021-05-10 | $16.98 | $17.05 | $16.86 | $16.91 | $15.54 | 93,384 |
| 2021-05-07 | $16.82 | $16.95 | $16.82 | $16.91 | $15.54 | 79,075 |
| 2021-05-06 | $16.78 | $16.79 | $16.69 | $16.78 | $15.42 | 80,596 |
| 2021-05-05 | $16.74 | $16.76 | $16.69 | $16.70 | $15.35 | 51,790 |
| 2021-05-04 | $16.69 | $16.69 | $16.55 | $16.67 | $15.32 | 52,288 |
| 2021-05-03 | $16.65 | $16.74 | $16.60 | $16.65 | $15.30 | 62,324 |
| 2021-04-30 | $16.52 | $16.61 | $16.52 | $16.57 | $15.23 | 51,145 |
| 2021-04-29 | $16.63 | $16.63 | $16.50 | $16.60 | $15.25 | 67,013 |
| 2021-04-28 | $16.57 | $16.62 | $16.50 | $16.51 | $15.17 | 69,215 |
| 2021-04-27 | $16.59 | $16.59 | $16.53 | $16.57 | $15.23 | 48,736 |
| 2021-04-26 | $16.66 | $16.69 | $16.54 | $16.54 | $15.20 | 83,346 |
| 2021-04-23 | $16.61 | $16.71 | $16.61 | $16.69 | $15.34 | 63,233 |
| 2021-04-22 | $16.75 | $16.76 | $16.61 | $16.61 | $15.26 | 89,723 |
| 2021-04-21 | $16.57 | $16.70 | $16.56 | $16.70 | $15.35 | 60,222 |
| 2021-04-20 | $16.70 | $16.85 | $16.51 | $16.58 | $15.24 | 127,907 |
| 2021-04-19 | $16.62 | $16.72 | $16.62 | $16.70 | $15.35 | 46,833 |
| 2021-04-16 | $16.84 | $16.84 | $16.70 | $16.73 | $15.37 | 58,871 |
| 2021-04-15 | $16.69 | $16.75 | $16.65 | $16.75 | $15.39 | 60,830 |
| 2021-04-14 | $16.62 | $16.64 | $16.55 | $16.61 | $15.26 | 89,092 |
| 2021-04-13 | $16.55 | $16.60 | $16.49 | $16.59 | $15.24 | 76,545 |
| 2021-04-12 | $16.50 | $16.57 | $16.47 | $16.52 | $15.18 | 93,503 |
| 2021-04-09 | $16.48 | $16.52 | $16.45 | $16.50 | $15.16 | 63,899 |
| 2021-04-08 | $16.51 | $16.52 | $16.44 | $16.48 | $15.14 | 95,199 |
| 2021-04-07 | $16.40 | $16.50 | $16.33 | $16.48 | $15.14 | 219,049 |
| 2021-04-06 | $16.43 | $16.46 | $16.23 | $16.32 | $15.00 | 165,203 |
| 2021-04-05 | $16.48 | $16.48 | $16.17 | $16.38 | $15.05 | 142,683 |
| 2021-04-01 | $16.40 | $16.40 | $16.24 | $16.30 | $14.98 | 120,845 |
| 2021-03-31 | $16.08 | $16.28 | $16.08 | $16.25 | $14.93 | 126,577 |
| 2021-03-30 | $16.16 | $16.17 | $16.04 | $16.08 | $14.78 | 91,539 |
| 2021-03-29 | $16.11 | $16.15 | $16.04 | $16.14 | $14.83 | 69,035 |
| 2021-03-26 | $16.08 | $16.14 | $16.07 | $16.11 | $14.80 | 57,671 |
| 2021-03-25 | $15.91 | $16.08 | $15.82 | $16.05 | $14.75 | 93,534 |
| 2021-03-24 | $16.02 | $16.09 | $15.98 | $16.00 | $14.70 | 71,191 |
| 2021-03-23 | $16.02 | $16.04 | $15.92 | $15.95 | $14.66 | 75,577 |
| 2021-03-22 | $16.00 | $16.04 | $15.94 | $16.01 | $14.71 | 53,628 |
| 2021-03-19 | $16.00 | $16.04 | $15.88 | $16.00 | $14.70 | 110,095 |
| 2021-03-18 | $16.03 | $16.10 | $15.88 | $15.94 | $14.65 | 91,567 |
| 2021-03-17 | $15.98 | $16.05 | $15.93 | $16.03 | $14.73 | 110,718 |
| 2021-03-16 | $16.00 | $16.01 | $15.90 | $15.97 | $14.67 | 84,725 |
| 2021-03-15 | $15.89 | $15.95 | $15.83 | $15.93 | $14.64 | 102,099 |
| 2021-03-12 | $15.79 | $15.86 | $15.66 | $15.83 | $14.55 | 82,582 |
| 2021-03-11 | $15.98 | $16.10 | $15.92 | $15.99 | $14.44 | 140,427 |
| 2021-03-10 | $15.80 | $15.93 | $15.75 | $15.89 | $14.35 | 74,814 |
| 2021-03-09 | $15.60 | $15.81 | $15.60 | $15.71 | $14.19 | 115,526 |
| 2021-03-08 | $15.40 | $15.64 | $15.40 | $15.58 | $14.07 | 175,576 |
| 2021-03-05 | $15.38 | $15.38 | $15.16 | $15.37 | $13.88 | 84,604 |
| 2021-03-04 | $15.44 | $15.49 | $15.15 | $15.23 | $13.76 | 67,657 |
| 2021-03-03 | $15.48 | $15.51 | $15.38 | $15.38 | $13.89 | 52,759 |
| 2021-03-02 | $15.48 | $15.49 | $15.35 | $15.47 | $13.97 | 48,795 |
| 2021-03-01 | $15.37 | $15.49 | $15.37 | $15.46 | $13.97 | 46,937 |
| 2021-02-26 | $15.27 | $15.37 | $15.09 | $15.22 | $13.75 | 115,576 |
| 2021-02-25 | $15.48 | $15.51 | $15.22 | $15.26 | $13.78 | 255,828 |
| 2021-02-24 | $15.33 | $15.50 | $15.27 | $15.45 | $13.96 | 100,986 |
| 2021-02-23 | $15.34 | $15.34 | $15.16 | $15.31 | $13.83 | 66,874 |
| 2021-02-22 | $15.25 | $15.36 | $15.20 | $15.29 | $13.81 | 65,685 |
| 2021-02-19 | $15.35 | $15.39 | $15.28 | $15.31 | $13.83 | 62,402 |
| 2021-02-18 | $15.25 | $15.31 | $15.14 | $15.24 | $13.77 | 94,128 |
| 2021-02-17 | $15.16 | $15.34 | $15.14 | $15.27 | $13.79 | 83,332 |
| 2021-02-16 | $15.13 | $15.21 | $15.10 | $15.16 | $13.69 | 135,927 |
| 2021-02-12 | $15.05 | $15.15 | $15.00 | $15.11 | $13.65 | 125,026 |
| 2021-02-11 | $15.18 | $15.18 | $15.06 | $15.09 | $13.63 | 129,040 |
| 2021-02-10 | $15.10 | $15.19 | $15.06 | $15.11 | $13.65 | 141,276 |
| 2021-02-09 | $15.13 | $15.17 | $15.03 | $15.10 | $13.64 | 104,197 |
| 2021-02-08 | $15.06 | $15.13 | $15.03 | $15.12 | $13.66 | 145,642 |
| 2021-02-05 | $15.17 | $15.17 | $15.01 | $15.05 | $13.60 | 104,235 |
| 2021-02-04 | $14.98 | $15.07 | $14.90 | $15.03 | $13.58 | 67,858 |
| 2021-02-03 | $15.00 | $15.00 | $14.82 | $14.92 | $13.48 | 142,876 |
| 2021-02-02 | $15.00 | $15.00 | $14.92 | $14.99 | $13.54 | 97,282 |
| 2021-02-01 | $14.66 | $14.87 | $14.66 | $14.82 | $13.39 | 112,032 |
| 2021-01-29 | $14.82 | $14.84 | $14.55 | $14.64 | $13.22 | 98,910 |
| 2021-01-28 | $14.76 | $14.96 | $14.76 | $14.90 | $13.46 | 107,415 |
| 2021-01-27 | $14.88 | $14.89 | $14.61 | $14.67 | $13.25 | 120,406 |
| 2021-01-26 | $15.00 | $15.08 | $14.95 | $14.95 | $13.50 | 97,734 |
| 2021-01-25 | $15.00 | $15.08 | $14.88 | $15.03 | $13.58 | 136,028 |
| 2021-01-22 | $15.14 | $15.14 | $15.04 | $15.07 | $13.61 | 93,116 |
| 2021-01-21 | $15.11 | $15.23 | $15.11 | $15.14 | $13.68 | 98,815 |
| 2021-01-20 | $15.04 | $15.23 | $15.04 | $15.18 | $13.71 | 129,172 |
| 2021-01-19 | $15.13 | $15.13 | $15.00 | $15.03 | $13.58 | 113,626 |
| 2021-01-15 | $15.12 | $15.14 | $14.98 | $15.03 | $13.58 | 141,541 |
| 2021-01-14 | $15.18 | $15.18 | $15.10 | $15.12 | $13.66 | 94,758 |
| 2021-01-13 | $15.01 | $15.15 | $15.01 | $15.11 | $13.65 | 70,527 |
| 2021-01-12 | $15.13 | $15.16 | $15.01 | $15.05 | $13.60 | 195,338 |
| 2021-01-11 | $15.01 | $15.15 | $15.00 | $15.06 | $13.60 | 102,628 |
| 2021-01-08 | $15.20 | $15.20 | $15.07 | $15.11 | $13.65 | 71,464 |
| 2021-01-07 | $15.07 | $15.26 | $15.00 | $15.15 | $13.69 | 273,604 |
| 2021-01-06 | $14.93 | $15.14 | $14.85 | $15.01 | $13.56 | 182,843 |
| 2021-01-05 | $14.91 | $15.01 | $14.87 | $14.88 | $13.44 | 109,436 |
| 2021-01-04 | $15.21 | $15.21 | $14.83 | $14.88 | $13.44 | 232,689 |
| 2020-12-31 | $15.17 | $15.20 | $15.09 | $15.20 | $13.73 | 160,942 |
| 2020-12-30 | $15.12 | $15.16 | $15.05 | $15.16 | $13.69 | 119,306 |
| 2020-12-29 | $15.30 | $15.30 | $15.10 | $15.15 | $13.69 | 107,671 |
| 2020-12-28 | $15.25 | $15.25 | $15.10 | $15.19 | $13.72 | 115,472 |
| 2020-12-24 | $15.24 | $15.25 | $15.04 | $15.16 | $13.69 | 63,306 |
| 2020-12-23 | $15.13 | $15.15 | $15.04 | $15.12 | $13.66 | 163,277 |
| 2020-12-22 | $15.05 | $15.17 | $14.92 | $15.06 | $13.60 | 344,354 |
| 2020-12-21 | $14.73 | $14.89 | $14.63 | $14.85 | $13.41 | 121,473 |
| 2020-12-18 | $14.86 | $14.93 | $14.78 | $14.85 | $13.41 | 81,076 |
| 2020-12-17 | $15.02 | $15.07 | $14.91 | $14.96 | $13.51 | 75,385 |
| 2020-12-16 | $14.97 | $15.06 | $14.92 | $14.99 | $13.54 | 97,938 |
| 2020-12-15 | $14.94 | $15.03 | $14.90 | $15.00 | $13.55 | 108,652 |
| 2020-12-14 | $14.98 | $15.03 | $14.85 | $14.89 | $13.45 | 109,210 |
| 2020-12-11 | $15.11 | $15.15 | $15.06 | $15.13 | $13.42 | 39,614 |
| 2020-12-10 | $15.14 | $15.16 | $15.03 | $15.11 | $13.40 | 87,002 |
| 2020-12-09 | $15.20 | $15.22 | $15.11 | $15.16 | $13.45 | 112,358 |
| 2020-12-08 | $15.13 | $15.19 | $15.06 | $15.18 | $13.47 | 77,836 |
| 2020-12-07 | $15.14 | $15.15 | $14.98 | $15.13 | $13.42 | 64,217 |
| 2020-12-04 | $15.01 | $15.15 | $14.98 | $15.14 | $13.43 | 95,324 |
| 2020-12-03 | $14.96 | $15.04 | $14.94 | $14.97 | $13.28 | 81,426 |
| 2020-12-02 | $14.98 | $15.00 | $14.88 | $14.95 | $13.26 | 84,379 |
| 2020-12-01 | $14.95 | $15.05 | $14.92 | $15.01 | $13.31 | 108,987 |
| 2020-11-30 | $14.92 | $14.93 | $14.77 | $14.83 | $13.16 | 103,017 |
| 2020-11-27 | $14.95 | $14.98 | $14.89 | $14.92 | $13.24 | 62,556 |
| 2020-11-25 | $14.96 | $14.96 | $14.83 | $14.88 | $13.20 | 90,367 |
| 2020-11-24 | $14.82 | $14.99 | $14.78 | $14.95 | $13.26 | 191,482 |
| 2020-11-23 | $14.67 | $14.72 | $14.64 | $14.72 | $13.06 | 92,820 |
| 2020-11-20 | $14.61 | $14.67 | $14.59 | $14.64 | $12.99 | 69,545 |
| 2020-11-19 | $14.58 | $14.73 | $14.57 | $14.67 | $13.01 | 89,698 |
| 2020-11-18 | $14.62 | $14.77 | $14.58 | $14.63 | $12.98 | 136,366 |
| 2020-11-17 | $14.51 | $14.64 | $14.45 | $14.61 | $12.96 | 119,414 |
| 2020-11-16 | $14.47 | $14.61 | $14.40 | $14.58 | $12.93 | 106,867 |
| 2020-11-13 | $14.18 | $14.35 | $14.18 | $14.35 | $12.73 | 122,622 |
| 2020-11-12 | $14.29 | $14.37 | $14.04 | $14.13 | $12.53 | 107,359 |
| 2020-11-11 | $14.28 | $14.37 | $14.18 | $14.37 | $12.75 | 122,032 |
| 2020-11-10 | $14.08 | $14.20 | $13.97 | $14.19 | $12.59 | 106,135 |
| 2020-11-09 | $14.03 | $14.11 | $13.94 | $14.01 | $12.43 | 150,155 |
| 2020-11-06 | $13.78 | $13.78 | $13.54 | $13.62 | $12.08 | 129,733 |
| 2020-11-05 | $13.63 | $13.79 | $13.12 | $13.71 | $12.16 | 217,122 |
| 2020-11-04 | $13.15 | $13.57 | $13.15 | $13.49 | $11.97 | 219,811 |
| 2020-11-03 | $12.88 | $13.17 | $12.88 | $13.15 | $11.66 | 187,869 |
| 2020-11-02 | $12.78 | $12.96 | $12.78 | $12.84 | $11.39 | 113,952 |
| 2020-10-30 | $12.88 | $12.88 | $12.63 | $12.72 | $11.28 | 156,575 |
| 2020-10-29 | $12.85 | $12.94 | $12.75 | $12.91 | $11.45 | 167,826 |
| 2020-10-28 | $13.02 | $13.04 | $12.75 | $12.88 | $11.43 | 167,197 |
| 2020-10-27 | $13.34 | $13.34 | $13.20 | $13.21 | $11.72 | 61,152 |
| 2020-10-26 | $13.49 | $13.49 | $13.22 | $13.34 | $11.83 | 75,528 |
| 2020-10-23 | $13.68 | $13.70 | $13.45 | $13.53 | $12.00 | 124,118 |
| 2020-10-22 | $13.62 | $13.68 | $13.57 | $13.62 | $12.08 | 82,680 |
| 2020-10-21 | $13.62 | $13.76 | $13.57 | $13.64 | $12.10 | 130,040 |
| 2020-10-20 | $13.57 | $13.71 | $13.52 | $13.66 | $12.12 | 142,236 |
| 2020-10-19 | $13.81 | $13.82 | $13.53 | $13.61 | $12.07 | 63,995 |
| 2020-10-16 | $13.71 | $13.83 | $13.71 | $13.78 | $12.22 | 80,140 |
| 2020-10-15 | $13.62 | $13.74 | $13.56 | $13.74 | $12.19 | 82,087 |
| 2020-10-14 | $13.77 | $13.84 | $13.63 | $13.69 | $12.14 | 75,925 |
| 2020-10-13 | $13.88 | $13.88 | $13.70 | $13.78 | $12.22 | 79,745 |
| 2020-10-12 | $13.92 | $13.95 | $13.82 | $13.90 | $12.33 | 114,236 |
| 2020-10-09 | $13.92 | $13.92 | $13.82 | $13.84 | $12.28 | 98,717 |
| 2020-10-08 | $13.85 | $13.92 | $13.78 | $13.88 | $12.31 | 73,710 |
| 2020-10-07 | $13.65 | $13.79 | $13.65 | $13.77 | $12.21 | 137,083 |
| 2020-10-06 | $13.75 | $13.83 | $13.56 | $13.58 | $12.05 | 112,882 |
| 2020-10-05 | $13.58 | $13.73 | $13.58 | $13.68 | $12.14 | 84,665 |
| 2020-10-02 | $13.60 | $13.61 | $13.50 | $13.57 | $12.04 | 111,208 |
| 2020-10-01 | $13.72 | $13.76 | $13.60 | $13.70 | $12.15 | 267,696 |
| 2020-09-30 | $13.32 | $13.56 | $13.32 | $13.53 | $12.00 | 206,967 |
| 2020-09-29 | $13.40 | $13.42 | $13.25 | $13.34 | $11.83 | 123,072 |
| 2020-09-28 | $13.33 | $13.45 | $13.26 | $13.32 | $11.82 | 211,231 |
| 2020-09-25 | $13.01 | $13.20 | $13.01 | $13.18 | $11.69 | 124,702 |
| 2020-09-24 | $13.03 | $13.20 | $12.99 | $13.04 | $11.57 | 257,176 |
| 2020-09-23 | $13.52 | $13.54 | $13.10 | $13.13 | $11.65 | 178,998 |
| 2020-09-22 | $13.51 | $13.54 | $13.39 | $13.48 | $11.96 | 97,833 |
| 2020-09-21 | $13.61 | $13.61 | $13.35 | $13.54 | $12.01 | 91,022 |
| 2020-09-18 | $13.85 | $13.85 | $13.67 | $13.74 | $12.19 | 84,375 |
| 2020-09-17 | $13.78 | $13.86 | $13.72 | $13.81 | $12.25 | 53,798 |
| 2020-09-16 | $13.85 | $13.93 | $13.82 | $13.87 | $12.30 | 44,180 |
| 2020-09-15 | $13.81 | $13.89 | $13.79 | $13.82 | $12.26 | 49,279 |
| 2020-09-14 | $13.79 | $13.85 | $13.67 | $13.77 | $12.21 | 105,578 |
| 2020-09-11 | $13.80 | $13.97 | $13.78 | $13.87 | $12.06 | 135,218 |
| 2020-09-10 | $13.95 | $14.00 | $13.74 | $13.74 | $11.95 | 102,587 |
| 2020-09-09 | $13.85 | $14.00 | $13.85 | $13.93 | $12.12 | 93,872 |
| 2020-09-08 | $13.80 | $13.94 | $13.73 | $13.76 | $11.97 | 123,401 |
| 2020-09-04 | $14.04 | $14.17 | $13.76 | $14.00 | $12.18 | 83,238 |
| 2020-09-03 | $14.32 | $14.37 | $13.93 | $13.99 | $12.17 | 155,344 |
| 2020-09-02 | $14.28 | $14.39 | $14.24 | $14.35 | $12.48 | 73,083 |
| 2020-09-01 | $14.12 | $14.24 | $14.10 | $14.24 | $12.39 | 60,369 |
| 2020-08-31 | $14.15 | $14.19 | $14.13 | $14.15 | $12.31 | 75,690 |
| 2020-08-28 | $14.10 | $14.23 | $14.09 | $14.20 | $12.35 | 110,147 |
| 2020-08-27 | $14.13 | $14.23 | $14.13 | $14.16 | $12.32 | 71,730 |
| 2020-08-26 | $14.15 | $14.15 | $14.07 | $14.13 | $12.29 | 98,991 |
| 2020-08-25 | $14.20 | $14.24 | $14.07 | $14.11 | $12.27 | 164,219 |
| 2020-08-24 | $14.15 | $14.21 | $14.10 | $14.18 | $12.33 | 88,388 |
| 2020-08-21 | $14.07 | $14.12 | $14.01 | $14.05 | $12.22 | 60,656 |
| 2020-08-20 | $14.04 | $14.06 | $14.01 | $14.03 | $12.20 | 59,619 |
| 2020-08-19 | $14.04 | $14.13 | $14.00 | $14.04 | $12.21 | 88,994 |
| 2020-08-18 | $14.16 | $14.21 | $14.03 | $14.06 | $12.23 | 95,440 |
| 2020-08-17 | $14.15 | $14.25 | $14.06 | $14.24 | $12.39 | 258,319 |
| 2020-08-14 | $14.04 | $14.10 | $14.02 | $14.05 | $12.22 | 81,014 |
| 2020-08-13 | $14.05 | $14.17 | $14.05 | $14.09 | $12.26 | 95,749 |
| 2020-08-12 | $14.16 | $14.18 | $14.05 | $14.13 | $12.29 | 128,143 |
| 2020-08-11 | $14.07 | $14.15 | $14.02 | $14.06 | $12.23 | 92,305 |
| 2020-08-10 | $13.82 | $13.99 | $13.82 | $13.99 | $12.17 | 83,362 |
| 2020-08-07 | $13.80 | $13.81 | $13.71 | $13.80 | $12.00 | 132,704 |
| 2020-08-06 | $13.73 | $13.83 | $13.68 | $13.81 | $12.01 | 105,987 |
| 2020-08-05 | $13.73 | $13.78 | $13.66 | $13.74 | $11.95 | 115,412 |
| 2020-08-04 | $13.51 | $13.66 | $13.50 | $13.65 | $11.87 | 78,831 |
| 2020-08-03 | $13.50 | $13.60 | $13.46 | $13.59 | $11.82 | 138,478 |
| 2020-07-31 | $13.58 | $13.60 | $13.34 | $13.49 | $11.73 | 181,747 |
| 2020-07-30 | $13.66 | $13.66 | $13.48 | $13.53 | $11.77 | 109,505 |
| 2020-07-29 | $13.65 | $13.73 | $13.63 | $13.68 | $11.90 | 59,440 |
| 2020-07-28 | $13.67 | $13.69 | $13.60 | $13.64 | $11.86 | 68,809 |
| 2020-07-27 | $13.65 | $13.70 | $13.64 | $13.68 | $11.90 | 69,958 |
| 2020-07-24 | $13.77 | $13.77 | $13.60 | $13.65 | $11.87 | 59,711 |
| 2020-07-23 | $13.74 | $13.84 | $13.72 | $13.78 | $11.99 | 132,905 |
| 2020-07-22 | $13.72 | $13.86 | $13.72 | $13.78 | $11.98 | 73,107 |
| 2020-07-21 | $13.78 | $13.85 | $13.73 | $13.73 | $11.94 | 104,271 |
| 2020-07-20 | $13.79 | $13.79 | $13.68 | $13.78 | $11.99 | 114,390 |
| 2020-07-17 | $13.83 | $13.89 | $13.78 | $13.79 | $11.99 | 35,479 |
| 2020-07-16 | $13.74 | $13.87 | $13.73 | $13.81 | $12.01 | 98,762 |
| 2020-07-15 | $13.93 | $14.02 | $13.82 | $13.90 | $12.09 | 101,745 |
| 2020-07-14 | $13.50 | $13.75 | $13.50 | $13.72 | $11.93 | 112,808 |
| 2020-07-13 | $13.65 | $13.78 | $13.57 | $13.57 | $11.80 | 84,687 |
| 2020-07-10 | $13.63 | $13.73 | $13.56 | $13.65 | $11.87 | 96,886 |
| 2020-07-09 | $13.85 | $13.85 | $13.57 | $13.64 | $11.86 | 45,204 |
| 2020-07-08 | $13.76 | $13.90 | $13.74 | $13.80 | $12.00 | 62,325 |
| 2020-07-07 | $13.79 | $13.91 | $13.75 | $13.76 | $11.97 | 96,339 |
| 2020-07-06 | $13.96 | $13.96 | $13.73 | $13.90 | $12.09 | 139,074 |
| 2020-07-02 | $13.75 | $13.83 | $13.66 | $13.69 | $11.91 | 116,040 |
| 2020-07-01 | $13.77 | $13.78 | $13.62 | $13.67 | $11.89 | 151,842 |
| 2020-06-30 | $13.47 | $13.64 | $13.39 | $13.61 | $11.84 | 314,302 |
| 2020-06-29 | $13.23 | $13.52 | $13.17 | $13.41 | $11.66 | 191,401 |
| 2020-06-26 | $13.27 | $13.39 | $13.02 | $13.27 | $11.54 | 362,866 |
| 2020-06-25 | $13.23 | $13.31 | $13.08 | $13.30 | $11.57 | 131,689 |
| 2020-06-24 | $13.52 | $13.52 | $13.13 | $13.30 | $11.57 | 170,129 |
| 2020-06-23 | $13.63 | $13.69 | $13.51 | $13.55 | $11.79 | 100,469 |
| 2020-06-22 | $13.60 | $13.60 | $13.42 | $13.56 | $11.79 | 74,732 |
| 2020-06-19 | $13.75 | $13.80 | $13.56 | $13.62 | $11.85 | 72,119 |
| 2020-06-18 | $13.71 | $13.76 | $13.61 | $13.65 | $11.87 | 99,541 |
| 2020-06-17 | $13.83 | $13.86 | $13.71 | $13.73 | $11.94 | 87,368 |
| 2020-06-16 | $14.11 | $14.15 | $13.83 | $13.87 | $12.06 | 163,781 |
| 2020-06-15 | $13.61 | $13.80 | $13.42 | $13.78 | $11.99 | 94,278 |
| 2020-06-12 | $14.00 | $14.05 | $13.49 | $13.77 | $11.98 | 125,366 |
| 2020-06-11 | $14.45 | $14.45 | $13.68 | $13.77 | $11.74 | 200,996 |
| 2020-06-10 | $14.74 | $14.74 | $14.57 | $14.60 | $12.45 | 104,773 |
| 2020-06-09 | $14.83 | $14.83 | $14.70 | $14.77 | $12.60 | 115,846 |
| 2020-06-08 | $14.74 | $14.87 | $14.67 | $14.87 | $12.68 | 125,992 |
| 2020-06-05 | $14.49 | $14.60 | $14.43 | $14.56 | $12.42 | 111,694 |
| 2020-06-04 | $14.23 | $14.25 | $14.10 | $14.19 | $12.10 | 86,970 |
| 2020-06-03 | $14.03 | $14.27 | $13.99 | $14.27 | $12.17 | 116,438 |
| 2020-06-02 | $13.85 | $13.96 | $13.83 | $13.95 | $11.90 | 75,082 |
| 2020-06-01 | $13.69 | $13.87 | $13.65 | $13.86 | $11.82 | 122,811 |
| 2020-05-29 | $13.70 | $13.71 | $13.54 | $13.69 | $11.68 | 67,337 |
| 2020-05-28 | $13.83 | $13.83 | $13.68 | $13.71 | $11.69 | 101,297 |
| 2020-05-27 | $13.55 | $13.70 | $13.49 | $13.68 | $11.67 | 70,595 |
| 2020-05-26 | $13.54 | $13.60 | $13.46 | $13.53 | $11.54 | 144,971 |
| 2020-05-22 | $13.31 | $13.31 | $13.15 | $13.27 | $11.32 | 65,120 |
| 2020-05-21 | $13.23 | $13.38 | $13.20 | $13.24 | $11.29 | 114,838 |
| 2020-05-20 | $13.25 | $13.38 | $13.18 | $13.26 | $11.31 | 70,801 |
| 2020-05-19 | $13.26 | $13.30 | $13.13 | $13.16 | $11.22 | 90,571 |
| 2020-05-18 | $13.04 | $13.25 | $13.04 | $13.23 | $11.28 | 117,866 |
| 2020-05-15 | $12.59 | $12.78 | $12.59 | $12.72 | $10.85 | 88,649 |
| 2020-05-14 | $12.55 | $12.72 | $12.41 | $12.70 | $10.83 | 158,355 |
| 2020-05-13 | $12.95 | $12.99 | $12.61 | $12.67 | $10.81 | 110,584 |
| 2020-05-12 | $13.24 | $13.24 | $12.93 | $12.95 | $11.05 | 90,672 |
| 2020-05-11 | $13.10 | $13.17 | $13.03 | $13.14 | $11.21 | 90,444 |
| 2020-05-08 | $13.12 | $13.22 | $13.11 | $13.20 | $11.26 | 88,567 |
| 2020-05-07 | $13.04 | $13.15 | $13.00 | $13.06 | $11.14 | 116,559 |
| 2020-05-06 | $13.07 | $13.19 | $12.97 | $12.97 | $11.06 | 124,007 |
| 2020-05-05 | $13.19 | $13.23 | $13.07 | $13.10 | $11.17 | 111,709 |
| 2020-05-04 | $12.91 | $12.99 | $12.86 | $12.98 | $11.07 | 93,478 |
| 2020-05-01 | $13.02 | $13.16 | $13.02 | $13.07 | $11.15 | 71,819 |
| 2020-04-30 | $13.30 | $13.40 | $13.20 | $13.31 | $11.35 | 94,046 |
| 2020-04-29 | $13.32 | $13.48 | $13.32 | $13.43 | $11.45 | 113,392 |
| 2020-04-28 | $13.24 | $13.36 | $13.15 | $13.18 | $11.24 | 135,146 |
| 2020-04-27 | $13.09 | $13.18 | $13.05 | $13.12 | $11.19 | 83,596 |
| 2020-04-24 | $13.01 | $13.06 | $12.83 | $13.03 | $11.11 | 137,990 |
| 2020-04-23 | $12.93 | $13.05 | $12.85 | $12.87 | $10.98 | 88,572 |
| 2020-04-22 | $12.93 | $13.00 | $12.81 | $12.87 | $10.98 | 178,330 |
| 2020-04-21 | $12.90 | $13.12 | $12.57 | $12.76 | $10.88 | 198,635 |
| 2020-04-20 | $13.32 | $13.35 | $13.17 | $13.28 | $11.33 | 120,056 |
| 2020-04-17 | $13.48 | $13.50 | $13.23 | $13.46 | $11.48 | 201,335 |
| 2020-04-16 | $13.14 | $13.14 | $12.97 | $13.07 | $11.15 | 188,867 |
| 2020-04-15 | $12.93 | $13.13 | $12.87 | $13.12 | $11.19 | 129,085 |
| 2020-04-14 | $13.43 | $13.51 | $13.27 | $13.40 | $11.43 | 86,835 |
| 2020-04-13 | $13.43 | $13.43 | $12.97 | $13.18 | $11.24 | 121,842 |
| 2020-04-09 | $13.40 | $13.66 | $13.28 | $13.38 | $11.41 | 114,940 |
| 2020-04-08 | $12.91 | $13.37 | $12.90 | $13.32 | $11.36 | 161,412 |
| 2020-04-07 | $13.00 | $13.21 | $12.81 | $12.96 | $11.05 | 192,973 |
| 2020-04-06 | $12.03 | $12.75 | $12.03 | $12.67 | $10.81 | 159,635 |
| 2020-04-03 | $12.03 | $12.07 | $11.68 | $11.90 | $10.15 | 243,583 |
| 2020-04-02 | $11.77 | $12.20 | $11.77 | $12.07 | $10.29 | 178,448 |
| 2020-04-01 | $12.40 | $12.40 | $11.79 | $11.88 | $10.13 | 255,295 |
| 2020-03-31 | $12.46 | $12.85 | $12.43 | $12.52 | $10.68 | 264,457 |
| 2020-03-30 | $12.40 | $12.63 | $12.13 | $12.60 | $10.75 | 188,881 |
| 2020-03-27 | $12.20 | $12.64 | $12.03 | $12.32 | $10.51 | 125,744 |
| 2020-03-26 | $11.80 | $12.79 | $11.80 | $12.67 | $10.81 | 392,184 |
| 2020-03-25 | $11.17 | $12.39 | $11.08 | $11.88 | $10.13 | 361,573 |
| 2020-03-24 | $10.05 | $11.24 | $10.05 | $11.17 | $9.53 | 468,260 |
| 2020-03-23 | $10.16 | $10.38 | $9.50 | $9.93 | $8.47 | 423,403 |
| 2020-03-20 | $10.74 | $11.30 | $10.29 | $10.45 | $8.91 | 317,060 |
| 2020-03-19 | $9.76 | $10.77 | $9.76 | $10.68 | $9.11 | 290,367 |
| 2020-03-18 | $11.04 | $11.17 | $9.52 | $10.21 | $8.71 | 578,757 |
| 2020-03-17 | $11.59 | $12.00 | $11.35 | $11.83 | $10.09 | 245,095 |
| 2020-03-16 | $11.07 | $12.19 | $11.00 | $11.65 | $9.94 | 210,568 |
| 2020-03-13 | $12.60 | $12.91 | $12.16 | $12.91 | $11.01 | 229,130 |
| 2020-03-12 | $12.95 | $13.03 | $12.08 | $12.10 | $10.32 | 336,981 |
| 2020-03-11 | $15.13 | $15.16 | $14.21 | $14.21 | $11.83 | 194,217 |
| 2020-03-10 | $15.39 | $15.44 | $14.87 | $15.40 | $12.82 | 250,904 |
| 2020-03-09 | $15.25 | $15.56 | $15.19 | $15.26 | $12.71 | 174,993 |
| 2020-03-06 | $15.94 | $16.20 | $15.75 | $16.19 | $13.48 | 195,557 |
| 2020-03-05 | $16.35 | $16.52 | $16.29 | $16.33 | $13.60 | 115,418 |
| 2020-03-04 | $16.36 | $16.71 | $16.36 | $16.65 | $13.86 | 111,425 |
| 2020-03-03 | $16.34 | $16.71 | $16.11 | $16.22 | $13.50 | 318,294 |
| 2020-03-02 | $15.55 | $16.39 | $15.55 | $16.37 | $13.63 | 176,896 |
| 2020-02-28 | $15.60 | $15.75 | $14.94 | $15.53 | $12.93 | 478,432 |
| 2020-02-27 | $16.50 | $16.56 | $15.91 | $16.04 | $13.36 | 274,100 |
| 2020-02-26 | $16.93 | $17.06 | $16.69 | $16.81 | $14.00 | 251,970 |
| 2020-02-25 | $17.35 | $17.38 | $16.77 | $16.87 | $14.05 | 281,842 |
| 2020-02-24 | $17.35 | $17.40 | $17.26 | $17.30 | $14.40 | 151,059 |
| 2020-02-21 | $17.63 | $17.74 | $17.63 | $17.67 | $14.71 | 90,849 |
| 2020-02-20 | $17.79 | $17.87 | $17.69 | $17.75 | $14.78 | 41,884 |
| 2020-02-19 | $17.85 | $17.89 | $17.84 | $17.85 | $14.86 | 42,114 |
| 2020-02-18 | $17.89 | $17.92 | $17.76 | $17.79 | $14.81 | 91,603 |
| 2020-02-14 | $17.97 | $17.98 | $17.88 | $17.90 | $14.90 | 42,365 |
| 2020-02-13 | $17.98 | $17.99 | $17.92 | $17.95 | $14.95 | 74,831 |
| 2020-02-12 | $17.91 | $18.00 | $17.91 | $17.96 | $14.95 | 65,694 |
| 2020-02-11 | $17.92 | $18.00 | $17.87 | $17.88 | $14.89 | 69,758 |
| 2020-02-10 | $17.81 | $17.94 | $17.81 | $17.90 | $14.90 | 56,463 |
| 2020-02-07 | $17.96 | $17.97 | $17.87 | $17.87 | $14.88 | 56,560 |
| 2020-02-06 | $17.98 | $17.99 | $17.91 | $17.97 | $14.96 | 80,231 |
| 2020-02-05 | $17.84 | $17.92 | $17.78 | $17.90 | $14.90 | 70,173 |
| 2020-02-04 | $17.70 | $17.75 | $17.69 | $17.72 | $14.75 | 91,374 |
| 2020-02-03 | $17.54 | $17.64 | $17.54 | $17.57 | $14.63 | 65,507 |
| 2020-01-31 | $17.74 | $17.74 | $17.50 | $17.53 | $14.60 | 60,727 |
| 2020-01-30 | $17.72 | $17.76 | $17.62 | $17.74 | $14.77 | 91,056 |
| 2020-01-29 | $17.79 | $17.81 | $17.72 | $17.75 | $14.78 | 54,086 |
| 2020-01-28 | $17.65 | $17.72 | $17.63 | $17.72 | $14.75 | 71,752 |
| 2020-01-27 | $17.65 | $17.67 | $17.60 | $17.60 | $14.65 | 63,832 |
| 2020-01-24 | $18.00 | $18.01 | $17.78 | $17.86 | $14.87 | 69,492 |
| 2020-01-23 | $17.95 | $17.96 | $17.85 | $17.96 | $14.95 | 52,438 |
| 2020-01-22 | $17.99 | $18.05 | $17.90 | $17.95 | $14.95 | 70,075 |
| 2020-01-21 | $17.94 | $18.01 | $17.87 | $17.91 | $14.91 | 65,844 |
| 2020-01-17 | $18.02 | $18.07 | $17.95 | $17.99 | $14.98 | 73,299 |
| 2020-01-16 | $17.96 | $18.00 | $17.91 | $18.00 | $14.99 | 57,191 |
| 2020-01-15 | $17.83 | $17.93 | $17.82 | $17.88 | $14.89 | 72,571 |
| 2020-01-14 | $17.84 | $17.89 | $17.77 | $17.85 | $14.86 | 63,295 |
| 2020-01-13 | $17.90 | $17.91 | $17.80 | $17.84 | $14.85 | 88,099 |
| 2020-01-10 | $18.00 | $18.00 | $17.83 | $17.89 | $14.90 | 73,112 |
| 2020-01-09 | $17.90 | $17.99 | $17.86 | $17.99 | $14.98 | 76,421 |
| 2020-01-08 | $17.71 | $17.90 | $17.70 | $17.88 | $14.89 | 114,382 |
| 2020-01-07 | $17.68 | $17.79 | $17.67 | $17.76 | $14.79 | 72,885 |
| 2020-01-06 | $17.74 | $17.76 | $17.58 | $17.76 | $14.79 | 91,815 |
| 2020-01-03 | $17.80 | $17.80 | $17.74 | $17.78 | $14.80 | 82,597 |
| 2020-01-02 | $17.64 | $17.90 | $17.62 | $17.90 | $14.90 | 100,434 |
| 2019-12-31 | $17.50 | $17.66 | $17.41 | $17.66 | $14.70 | 230,203 |
| 2019-12-30 | $17.86 | $17.87 | $17.53 | $17.63 | $14.68 | 170,623 |
| 2019-12-27 | $17.88 | $17.96 | $17.79 | $17.86 | $14.87 | 95,715 |
| 2019-12-26 | $17.92 | $17.92 | $17.75 | $17.86 | $14.87 | 80,515 |
| 2019-12-24 | $17.91 | $17.96 | $17.87 | $17.92 | $14.92 | 36,825 |
| 2019-12-23 | $17.90 | $17.92 | $17.78 | $17.84 | $14.85 | 79,113 |
| 2019-12-20 | $17.90 | $17.97 | $17.82 | $17.87 | $14.88 | 85,212 |
| 2019-12-19 | $17.78 | $17.92 | $17.75 | $17.87 | $14.88 | 52,545 |
| 2019-12-18 | $17.91 | $17.94 | $17.77 | $17.81 | $14.83 | 94,512 |
| 2019-12-17 | $17.93 | $17.97 | $17.86 | $17.89 | $14.90 | 74,393 |
| 2019-12-16 | $18.04 | $18.07 | $17.94 | $17.95 | $14.95 | 56,640 |
| 2019-12-13 | $17.93 | $18.01 | $17.90 | $17.94 | $14.94 | 47,124 |
| 2019-12-12 | $17.89 | $18.05 | $17.89 | $17.96 | $14.95 | 80,513 |
| 2019-12-11 | $18.17 | $18.29 | $18.11 | $18.28 | $14.97 | 51,146 |
| 2019-12-10 | $18.04 | $18.22 | $18.04 | $18.15 | $14.87 | 63,747 |
| 2019-12-09 | $18.11 | $18.25 | $18.03 | $18.03 | $14.77 | 63,924 |
| 2019-12-06 | $18.05 | $18.13 | $18.00 | $18.11 | $14.83 | 42,454 |
| 2019-12-05 | $18.03 | $18.04 | $17.82 | $17.98 | $14.73 | 47,552 |
| 2019-12-04 | $17.84 | $18.02 | $17.84 | $18.02 | $14.76 | 33,348 |
| 2019-12-03 | $17.96 | $17.96 | $17.62 | $17.85 | $14.62 | 91,270 |
| 2019-12-02 | $18.14 | $18.14 | $18.02 | $18.07 | $14.80 | 36,017 |
| 2019-11-29 | $18.11 | $18.14 | $18.09 | $18.12 | $14.84 | 18,244 |
| 2019-11-27 | $18.07 | $18.16 | $18.05 | $18.16 | $14.88 | 23,259 |
| 2019-11-26 | $18.05 | $18.10 | $17.95 | $18.10 | $14.83 | 45,834 |
| 2019-11-25 | $18.05 | $18.07 | $17.93 | $18.02 | $14.76 | 64,701 |
| 2019-11-22 | $18.07 | $18.12 | $18.00 | $18.01 | $14.75 | 49,413 |
| 2019-11-21 | $17.97 | $18.06 | $17.91 | $18.05 | $14.79 | 51,604 |
| 2019-11-20 | $17.94 | $18.16 | $17.90 | $17.96 | $14.71 | 90,540 |
| 2019-11-19 | $18.04 | $18.07 | $17.91 | $17.97 | $14.72 | 59,999 |
| 2019-11-18 | $18.04 | $18.07 | $17.93 | $18.05 | $14.79 | 85,712 |
| 2019-11-15 | $17.95 | $18.09 | $17.91 | $18.06 | $14.79 | 79,660 |
| 2019-11-14 | $17.91 | $17.95 | $17.85 | $17.94 | $14.70 | 36,137 |
| 2019-11-13 | $17.90 | $17.94 | $17.85 | $17.92 | $14.68 | 53,335 |
| 2019-11-12 | $17.90 | $17.93 | $17.85 | $17.93 | $14.69 | 122,247 |
| 2019-11-11 | $17.85 | $17.91 | $17.82 | $17.91 | $14.67 | 20,489 |
| 2019-11-08 | $17.87 | $17.90 | $17.82 | $17.89 | $14.65 | 49,583 |
| 2019-11-07 | $17.89 | $17.90 | $17.74 | $17.86 | $14.63 | 92,075 |
| 2019-11-06 | $17.81 | $17.85 | $17.75 | $17.82 | $14.60 | 43,901 |
| 2019-11-05 | $17.74 | $17.78 | $17.68 | $17.78 | $14.56 | 84,261 |
| 2019-11-04 | $17.77 | $17.82 | $17.73 | $17.76 | $14.55 | 91,980 |
| 2019-11-01 | $17.69 | $17.75 | $17.66 | $17.72 | $14.52 | 67,205 |
| 2019-10-31 | $17.62 | $17.69 | $17.56 | $17.62 | $14.43 | 55,900 |
| 2019-10-30 | $17.61 | $17.67 | $17.55 | $17.66 | $14.47 | 77,402 |
| 2019-10-29 | $17.69 | $17.72 | $17.59 | $17.62 | $14.43 | 119,794 |
| 2019-10-28 | $17.78 | $17.82 | $17.68 | $17.72 | $14.52 | 59,674 |
| 2019-10-25 | $17.61 | $17.73 | $17.60 | $17.70 | $14.50 | 46,161 |
| 2019-10-24 | $17.70 | $17.70 | $17.60 | $17.63 | $14.44 | 46,268 |
| 2019-10-23 | $17.62 | $17.74 | $17.56 | $17.66 | $14.47 | 73,311 |
| 2019-10-22 | $17.61 | $17.70 | $17.58 | $17.62 | $14.43 | 61,633 |
| 2019-10-21 | $17.51 | $17.57 | $17.51 | $17.57 | $14.39 | 40,237 |
| 2019-10-18 | $17.50 | $17.56 | $17.47 | $17.47 | $14.31 | 61,550 |
| 2019-10-17 | $17.65 | $17.68 | $17.56 | $17.60 | $14.42 | 63,959 |
| 2019-10-16 | $17.59 | $17.65 | $17.51 | $17.59 | $14.41 | 63,352 |
| 2019-10-15 | $17.55 | $17.72 | $17.55 | $17.59 | $14.41 | 103,582 |
| 2019-10-14 | $17.61 | $17.64 | $17.55 | $17.55 | $14.38 | 65,733 |
| 2019-10-11 | $17.58 | $17.75 | $17.58 | $17.62 | $14.43 | 76,931 |
| 2019-10-10 | $17.50 | $17.55 | $17.44 | $17.48 | $14.32 | 53,392 |
| 2019-10-09 | $17.40 | $17.50 | $17.37 | $17.44 | $14.29 | 64,877 |
| 2019-10-08 | $17.40 | $17.43 | $17.30 | $17.38 | $14.24 | 52,620 |
| 2019-10-07 | $17.47 | $17.52 | $17.42 | $17.44 | $14.29 | 109,444 |
| 2019-10-04 | $17.42 | $17.52 | $17.35 | $17.48 | $14.32 | 56,777 |
| 2019-10-03 | $17.35 | $17.44 | $17.23 | $17.37 | $14.23 | 86,155 |
| 2019-10-02 | $17.62 | $17.65 | $17.29 | $17.37 | $14.23 | 129,158 |
| 2019-10-01 | $17.90 | $17.97 | $17.70 | $17.72 | $14.52 | 84,693 |
| 2019-09-30 | $17.91 | $17.94 | $17.81 | $17.82 | $14.60 | 108,752 |
| 2019-09-27 | $17.94 | $17.96 | $17.77 | $17.86 | $14.63 | 63,211 |
| 2019-09-26 | $17.96 | $17.96 | $17.85 | $17.88 | $14.65 | 47,278 |
| 2019-09-25 | $17.92 | $17.93 | $17.84 | $17.90 | $14.66 | 52,819 |
| 2019-09-24 | $18.03 | $18.03 | $17.85 | $17.90 | $14.66 | 66,126 |
| 2019-09-23 | $18.05 | $18.05 | $17.91 | $17.99 | $14.74 | 70,934 |
| 2019-09-20 | $18.11 | $18.14 | $18.00 | $18.09 | $14.82 | 81,850 |
| 2019-09-19 | $18.02 | $18.14 | $18.02 | $18.06 | $14.79 | 54,354 |
| 2019-09-18 | $18.00 | $18.05 | $17.93 | $18.00 | $14.74 | 50,370 |
| 2019-09-17 | $17.96 | $18.08 | $17.95 | $18.03 | $14.77 | 43,699 |
| 2019-09-16 | $18.20 | $18.20 | $18.05 | $18.10 | $14.83 | 71,172 |
| 2019-09-13 | $18.20 | $18.22 | $18.13 | $18.18 | $14.89 | 68,429 |
| 2019-09-12 | $18.10 | $18.30 | $18.08 | $18.20 | $14.91 | 71,069 |
| 2019-09-11 | $18.35 | $18.41 | $18.31 | $18.41 | $14.84 | 91,560 |
| 2019-09-10 | $18.26 | $18.30 | $18.15 | $18.30 | $14.75 | 89,355 |
| 2019-09-09 | $18.21 | $18.26 | $18.10 | $18.26 | $14.72 | 110,739 |
| 2019-09-06 | $17.99 | $18.17 | $17.93 | $18.14 | $14.62 | 94,168 |
| 2019-09-05 | $17.88 | $18.00 | $17.83 | $17.96 | $14.48 | 111,764 |
| 2019-09-04 | $17.71 | $17.75 | $17.65 | $17.73 | $14.29 | 109,997 |
| 2019-09-03 | $17.65 | $17.65 | $17.52 | $17.58 | $14.17 | 97,693 |
| 2019-08-30 | $17.67 | $18.07 | $17.54 | $17.63 | $14.21 | 176,366 |
| 2019-08-29 | $17.55 | $17.61 | $17.44 | $17.51 | $14.11 | 185,390 |
| 2019-08-28 | $17.35 | $17.44 | $17.25 | $17.39 | $14.02 | 123,075 |
| 2019-08-27 | $17.53 | $17.69 | $17.30 | $17.35 | $13.99 | 300,433 |
| 2019-08-26 | $17.47 | $17.47 | $17.20 | $17.35 | $13.99 | 399,276 |
| 2019-08-23 | $17.24 | $17.31 | $17.00 | $17.08 | $13.77 | 98,157 |
| 2019-08-22 | $17.11 | $17.27 | $17.11 | $17.24 | $13.90 | 93,346 |
| 2019-08-21 | $17.12 | $17.21 | $17.08 | $17.10 | $13.78 | 70,572 |
| 2019-08-20 | $17.09 | $17.17 | $17.00 | $17.01 | $13.71 | 67,783 |
| 2019-08-19 | $17.12 | $17.18 | $17.07 | $17.09 | $13.78 | 53,470 |
| 2019-08-16 | $16.95 | $16.99 | $16.85 | $16.94 | $13.66 | 29,760 |
| 2019-08-15 | $16.75 | $16.82 | $16.70 | $16.81 | $13.55 | 90,978 |
| 2019-08-14 | $17.06 | $17.07 | $16.79 | $16.83 | $13.57 | 70,983 |
| 2019-08-13 | $16.95 | $17.42 | $16.95 | $17.18 | $13.85 | 124,942 |
| 2019-08-12 | $17.10 | $17.21 | $17.03 | $17.08 | $13.77 | 72,391 |
| 2019-08-09 | $17.24 | $17.25 | $17.08 | $17.21 | $13.87 | 52,011 |
| 2019-08-08 | $17.06 | $17.25 | $17.06 | $17.24 | $13.90 | 73,047 |
| 2019-08-07 | $17.05 | $17.05 | $16.76 | $17.02 | $13.72 | 112,981 |
| 2019-08-06 | $16.99 | $17.17 | $16.97 | $17.12 | $13.80 | 100,630 |
| 2019-08-05 | $17.20 | $17.24 | $16.87 | $16.99 | $13.70 | 134,675 |
| 2019-08-02 | $17.43 | $17.47 | $17.25 | $17.40 | $14.03 | 84,675 |
| 2019-08-01 | $17.61 | $17.79 | $17.48 | $17.48 | $14.09 | 72,773 |
| 2019-07-31 | $17.71 | $17.75 | $17.54 | $17.62 | $14.20 | 98,887 |
| 2019-07-30 | $17.59 | $17.68 | $17.55 | $17.66 | $14.24 | 44,195 |
| 2019-07-29 | $17.71 | $17.71 | $17.50 | $17.66 | $14.24 | 122,020 |
| 2019-07-26 | $17.67 | $17.73 | $17.61 | $17.62 | $14.20 | 63,886 |
| 2019-07-25 | $17.70 | $17.73 | $17.63 | $17.66 | $14.24 | 65,159 |
| 2019-07-24 | $17.79 | $17.85 | $17.72 | $17.78 | $14.33 | 54,902 |
| 2019-07-23 | $17.84 | $17.84 | $17.72 | $17.80 | $14.35 | 57,783 |
| 2019-07-22 | $17.85 | $17.85 | $17.69 | $17.73 | $14.29 | 153,093 |
| 2019-07-19 | $17.86 | $17.92 | $17.75 | $17.76 | $14.32 | 108,079 |
| 2019-07-18 | $17.75 | $17.90 | $17.75 | $17.84 | $14.38 | 67,386 |
| 2019-07-17 | $17.87 | $17.90 | $17.82 | $17.83 | $14.37 | 54,112 |
| 2019-07-16 | $17.84 | $17.90 | $17.79 | $17.87 | $14.40 | 88,161 |
| 2019-07-15 | $17.85 | $17.89 | $17.82 | $17.85 | $14.39 | 35,603 |
| 2019-07-12 | $17.83 | $17.86 | $17.75 | $17.85 | $14.39 | 90,042 |
| 2019-07-11 | $17.67 | $17.79 | $17.66 | $17.79 | $14.34 | 93,092 |
| 2019-07-10 | $17.70 | $17.70 | $17.60 | $17.70 | $14.27 | 63,118 |
| 2019-07-09 | $17.51 | $17.61 | $17.44 | $17.60 | $14.19 | 72,189 |
| 2019-07-08 | $17.57 | $17.58 | $17.43 | $17.52 | $14.12 | 66,804 |
| 2019-07-05 | $17.42 | $17.59 | $17.34 | $17.59 | $14.18 | 59,956 |
| 2019-07-03 | $17.68 | $17.68 | $17.56 | $17.64 | $14.22 | 35,082 |
| 2019-07-02 | $17.68 | $17.68 | $17.53 | $17.61 | $14.20 | 72,898 |
| 2019-07-01 | $17.80 | $17.83 | $17.54 | $17.64 | $14.22 | 112,810 |
| 2019-06-28 | $17.41 | $17.61 | $17.41 | $17.61 | $14.20 | 101,539 |
| 2019-06-27 | $17.44 | $17.46 | $17.38 | $17.42 | $14.04 | 78,666 |
| 2019-06-26 | $17.27 | $17.41 | $17.27 | $17.35 | $13.99 | 62,626 |
| 2019-06-25 | $17.47 | $17.51 | $17.24 | $17.26 | $13.91 | 66,902 |
| 2019-06-24 | $17.43 | $17.52 | $17.43 | $17.43 | $14.05 | 44,904 |
| 2019-06-21 | $17.57 | $17.60 | $17.44 | $17.44 | $14.06 | 85,550 |
| 2019-06-20 | $17.63 | $17.66 | $17.37 | $17.60 | $14.19 | 56,054 |
| 2019-06-19 | $17.58 | $17.58 | $17.46 | $17.55 | $14.15 | 61,465 |
| 2019-06-18 | $17.44 | $17.57 | $17.37 | $17.54 | $14.14 | 81,677 |
| 2019-06-17 | $17.22 | $17.33 | $17.22 | $17.31 | $13.95 | 39,619 |
| 2019-06-14 | $17.15 | $17.23 | $17.10 | $17.21 | $13.87 | 64,038 |
| 2019-06-13 | $17.16 | $17.30 | $17.16 | $17.20 | $13.86 | 57,354 |
| 2019-06-12 | $17.49 | $17.54 | $17.40 | $17.47 | $13.84 | 65,550 |
| 2019-06-11 | $17.57 | $17.61 | $17.43 | $17.49 | $13.86 | 77,854 |
| 2019-06-10 | $17.55 | $17.61 | $17.49 | $17.54 | $13.90 | 87,500 |
| 2019-06-07 | $17.34 | $17.54 | $17.28 | $17.49 | $13.86 | 101,150 |
| 2019-06-06 | $17.12 | $17.35 | $17.12 | $17.28 | $13.69 | 70,924 |
| 2019-06-05 | $17.13 | $17.18 | $17.11 | $17.15 | $13.59 | 72,199 |
| 2019-06-04 | $16.95 | $17.09 | $16.92 | $17.06 | $13.52 | 89,838 |
| 2019-06-03 | $16.89 | $16.98 | $16.80 | $16.87 | $13.37 | 74,897 |
| 2019-05-31 | $17.07 | $17.18 | $16.90 | $16.93 | $13.42 | 76,544 |
| 2019-05-30 | $17.18 | $17.27 | $17.12 | $17.21 | $13.64 | 53,957 |
| 2019-05-29 | $17.25 | $17.28 | $17.00 | $17.17 | $13.61 | 81,832 |
| 2019-05-28 | $17.57 | $17.58 | $17.33 | $17.36 | $13.76 | 95,792 |
| 2019-05-24 | $17.70 | $17.78 | $17.44 | $17.53 | $13.89 | 74,970 |
| 2019-05-23 | $17.54 | $17.61 | $17.40 | $17.58 | $13.93 | 32,174 |
| 2019-05-22 | $17.82 | $17.83 | $17.60 | $17.65 | $13.99 | 69,071 |
| 2019-05-21 | $17.61 | $17.88 | $17.61 | $17.82 | $14.12 | 67,570 |
| 2019-05-20 | $17.51 | $17.65 | $17.44 | $17.61 | $13.96 | 69,785 |
| 2019-05-17 | $17.55 | $17.67 | $17.50 | $17.60 | $13.95 | 49,030 |
| 2019-05-16 | $17.47 | $17.69 | $17.47 | $17.61 | $13.96 | 55,595 |
| 2019-05-15 | $17.40 | $17.62 | $17.40 | $17.53 | $13.89 | 39,288 |
| 2019-05-14 | $17.32 | $17.55 | $17.32 | $17.45 | $13.83 | 63,188 |
| 2019-05-13 | $17.56 | $17.56 | $17.20 | $17.31 | $13.72 | 85,765 |
| 2019-05-10 | $17.48 | $17.69 | $17.35 | $17.69 | $14.02 | 79,958 |
| 2019-05-09 | $17.50 | $17.57 | $17.35 | $17.48 | $13.85 | 92,407 |
| 2019-05-08 | $17.49 | $17.72 | $17.49 | $17.61 | $13.96 | 59,430 |
| 2019-05-07 | $17.71 | $17.82 | $17.51 | $17.52 | $13.88 | 94,426 |
| 2019-05-06 | $17.68 | $17.92 | $17.68 | $17.85 | $14.15 | 68,206 |
| 2019-05-03 | $17.84 | $17.92 | $17.81 | $17.91 | $14.19 | 66,694 |
| 2019-05-02 | $17.90 | $17.97 | $17.74 | $17.81 | $14.11 | 83,172 |
| 2019-05-01 | $17.92 | $18.02 | $17.92 | $17.95 | $14.23 | 62,730 |
| 2019-04-30 | $17.90 | $17.98 | $17.84 | $17.94 | $14.22 | 62,148 |
| 2019-04-29 | $17.91 | $17.98 | $17.82 | $17.94 | $14.22 | 60,805 |
| 2019-04-26 | $17.86 | $17.97 | $17.80 | $17.90 | $14.19 | 64,290 |
| 2019-04-25 | $17.97 | $17.99 | $17.83 | $17.88 | $14.17 | 68,861 |
| 2019-04-24 | $18.11 | $18.12 | $18.03 | $18.03 | $14.29 | 50,332 |
| 2019-04-23 | $18.08 | $18.13 | $18.03 | $18.13 | $14.37 | 80,060 |
| 2019-04-22 | $18.03 | $18.12 | $18.03 | $18.06 | $14.31 | 37,380 |
| 2019-04-18 | $18.01 | $18.15 | $18.01 | $18.10 | $14.34 | 61,715 |
| 2019-04-17 | $18.01 | $18.08 | $17.99 | $17.99 | $14.26 | 37,267 |
| 2019-04-16 | $18.00 | $18.05 | $17.97 | $17.98 | $14.25 | 53,360 |
| 2019-04-15 | $17.86 | $18.00 | $17.86 | $18.00 | $14.26 | 54,258 |
| 2019-04-12 | $18.00 | $18.05 | $17.84 | $17.84 | $14.14 | 86,699 |
| 2019-04-11 | $17.94 | $17.96 | $17.91 | $17.92 | $14.20 | 62,172 |
| 2019-04-10 | $17.82 | $18.03 | $17.80 | $17.93 | $14.21 | 87,131 |
| 2019-04-09 | $17.93 | $17.96 | $17.81 | $17.81 | $14.11 | 58,251 |
| 2019-04-08 | $18.06 | $18.14 | $17.97 | $18.02 | $14.28 | 70,462 |
| 2019-04-05 | $18.00 | $18.12 | $17.95 | $18.08 | $14.33 | 83,136 |
| 2019-04-04 | $18.03 | $18.05 | $17.99 | $17.99 | $14.26 | 72,923 |
| 2019-04-03 | $18.06 | $18.09 | $17.99 | $17.99 | $14.26 | 86,130 |
| 2019-04-02 | $18.02 | $18.15 | $18.02 | $18.05 | $14.30 | 75,885 |
| 2019-04-01 | $18.09 | $18.15 | $18.00 | $18.00 | $14.26 | 112,346 |
| 2019-03-29 | $17.94 | $18.00 | $17.84 | $18.00 | $14.26 | 108,304 |
| 2019-03-28 | $17.78 | $17.88 | $17.73 | $17.88 | $14.17 | 68,799 |
| 2019-03-27 | $17.56 | $17.70 | $17.52 | $17.70 | $14.03 | 45,046 |
| 2019-03-26 | $17.51 | $17.64 | $17.51 | $17.56 | $13.92 | 73,019 |
| 2019-03-25 | $17.63 | $17.68 | $17.40 | $17.46 | $13.84 | 80,906 |
| 2019-03-22 | $17.93 | $17.93 | $17.62 | $17.67 | $14.00 | 97,195 |
| 2019-03-21 | $17.90 | $17.97 | $17.90 | $17.97 | $14.24 | 75,902 |
| 2019-03-20 | $17.94 | $17.98 | $17.90 | $17.96 | $14.23 | 67,576 |
| 2019-03-19 | $18.16 | $18.16 | $17.97 | $17.99 | $14.26 | 96,089 |
| 2019-03-18 | $18.15 | $18.16 | $18.06 | $18.14 | $14.38 | 69,343 |
| 2019-03-15 | $18.03 | $18.21 | $18.01 | $18.16 | $14.39 | 67,468 |
| 2019-03-14 | $18.12 | $18.12 | $17.85 | $18.06 | $14.31 | 94,851 |
| 2019-03-13 | $18.15 | $18.29 | $18.12 | $18.29 | $14.26 | 119,656 |
| 2019-03-12 | $18.14 | $18.20 | $18.07 | $18.17 | $14.17 | 65,397 |
| 2019-03-11 | $18.08 | $18.27 | $18.04 | $18.10 | $14.11 | 79,253 |
| 2019-03-08 | $18.01 | $18.11 | $18.01 | $18.10 | $14.11 | 92,713 |
| 2019-03-07 | $18.27 | $18.27 | $18.06 | $18.10 | $14.11 | 56,303 |
| 2019-03-06 | $18.30 | $18.35 | $18.15 | $18.27 | $14.25 | 67,570 |
| 2019-03-05 | $18.22 | $18.27 | $18.15 | $18.26 | $14.24 | 52,610 |
| 2019-03-04 | $18.46 | $18.47 | $18.10 | $18.17 | $14.17 | 83,093 |
| 2019-03-01 | $18.40 | $18.50 | $18.31 | $18.39 | $14.34 | 41,809 |
| 2019-02-28 | $18.35 | $18.35 | $18.30 | $18.31 | $14.28 | 35,458 |
| 2019-02-27 | $18.24 | $18.34 | $18.17 | $18.34 | $14.30 | 54,957 |
| 2019-02-26 | $18.18 | $18.36 | $18.18 | $18.27 | $14.25 | 50,515 |
| 2019-02-25 | $18.19 | $18.28 | $18.15 | $18.22 | $14.21 | 56,214 |
| 2019-02-22 | $18.22 | $18.28 | $18.09 | $18.16 | $14.16 | 67,829 |
| 2019-02-21 | $18.23 | $18.24 | $17.99 | $18.15 | $14.15 | 80,002 |
| 2019-02-20 | $18.28 | $18.28 | $18.13 | $18.25 | $14.23 | 59,278 |
| 2019-02-19 | $18.24 | $18.27 | $18.15 | $18.26 | $14.24 | 58,985 |
| 2019-02-15 | $17.96 | $18.24 | $17.89 | $18.24 | $14.22 | 100,996 |
| 2019-02-14 | $17.84 | $18.02 | $17.76 | $17.88 | $13.94 | 75,407 |
| 2019-02-13 | $17.85 | $17.94 | $17.83 | $17.93 | $13.98 | 73,700 |
| 2019-02-12 | $17.70 | $17.85 | $17.70 | $17.80 | $13.88 | 82,832 |
| 2019-02-11 | $17.60 | $17.65 | $17.50 | $17.60 | $13.72 | 68,743 |
| 2019-02-08 | $17.55 | $17.59 | $17.53 | $17.54 | $13.68 | 75,289 |
| 2019-02-07 | $17.65 | $17.66 | $17.45 | $17.56 | $13.69 | 112,861 |
| 2019-02-06 | $17.59 | $17.67 | $17.55 | $17.65 | $13.76 | 69,525 |
| 2019-02-05 | $17.58 | $17.63 | $17.45 | $17.63 | $13.75 | 68,149 |
| 2019-02-04 | $17.40 | $17.54 | $17.40 | $17.51 | $13.65 | 73,509 |
| 2019-02-01 | $17.58 | $17.58 | $17.36 | $17.40 | $13.57 | 78,481 |
| 2019-01-31 | $17.39 | $17.69 | $17.32 | $17.53 | $13.67 | 83,000 |
| 2019-01-30 | $17.11 | $17.47 | $17.11 | $17.39 | $13.56 | 69,271 |
| 2019-01-29 | $17.15 | $17.20 | $17.06 | $17.08 | $13.32 | 82,009 |
| 2019-01-28 | $17.14 | $17.16 | $17.06 | $17.15 | $13.37 | 120,108 |
| 2019-01-25 | $17.24 | $17.25 | $17.18 | $17.20 | $13.41 | 72,716 |
| 2019-01-24 | $17.14 | $17.14 | $17.05 | $17.14 | $13.37 | 96,953 |
| 2019-01-23 | $17.00 | $17.13 | $16.91 | $17.05 | $13.29 | 168,918 |
| 2019-01-22 | $17.20 | $17.20 | $16.87 | $16.90 | $13.18 | 159,050 |
| 2019-01-18 | $17.37 | $17.37 | $17.11 | $17.22 | $13.43 | 192,198 |
| 2019-01-17 | $17.10 | $17.16 | $16.88 | $17.14 | $13.37 | 79,774 |
| 2019-01-16 | $17.10 | $17.10 | $16.95 | $17.07 | $13.31 | 99,661 |
| 2019-01-15 | $16.73 | $17.00 | $16.73 | $17.00 | $13.26 | 85,908 |
| 2019-01-14 | $16.79 | $16.80 | $16.65 | $16.80 | $13.10 | 114,403 |
| 2019-01-11 | $16.85 | $16.93 | $16.72 | $16.80 | $13.10 | 104,618 |
| 2019-01-10 | $16.82 | $16.90 | $16.66 | $16.90 | $13.18 | 102,577 |
| 2019-01-09 | $16.85 | $16.85 | $16.67 | $16.85 | $13.14 | 119,560 |
| 2019-01-08 | $16.73 | $16.76 | $16.45 | $16.71 | $13.03 | 98,841 |
| 2019-01-07 | $16.35 | $16.50 | $16.20 | $16.50 | $12.87 | 145,182 |
| 2019-01-04 | $16.01 | $16.24 | $16.01 | $16.20 | $12.63 | 221,377 |
| 2019-01-03 | $16.34 | $16.34 | $15.90 | $15.94 | $12.43 | 101,153 |
| 2019-01-02 | $15.95 | $16.36 | $15.84 | $16.35 | $12.75 | 118,448 |
| 2018-12-31 | $16.10 | $16.37 | $15.98 | $16.12 | $12.57 | 233,723 |
| 2018-12-28 | $15.66 | $15.94 | $15.61 | $15.81 | $12.33 | 228,628 |
| 2018-12-27 | $15.15 | $15.67 | $15.07 | $15.59 | $12.16 | 224,337 |
| 2018-12-26 | $14.79 | $15.36 | $14.73 | $15.34 | $11.96 | 206,593 |
| 2018-12-24 | $14.88 | $14.97 | $14.72 | $14.78 | $11.52 | 159,557 |
| 2018-12-21 | $15.40 | $15.61 | $15.02 | $15.04 | $11.73 | 251,293 |
| 2018-12-20 | $16.02 | $16.12 | $15.11 | $15.42 | $12.02 | 300,138 |
| 2018-12-19 | $16.28 | $16.51 | $16.04 | $16.12 | $12.57 | 123,256 |
| 2018-12-18 | $16.37 | $16.59 | $16.32 | $16.40 | $12.79 | 123,219 |
| 2018-12-17 | $16.79 | $16.85 | $16.29 | $16.33 | $12.73 | 137,369 |
| 2018-12-14 | $17.25 | $17.33 | $16.83 | $16.86 | $13.15 | 133,152 |
| 2018-12-13 | $17.31 | $17.49 | $17.27 | $17.49 | $13.64 | 123,225 |
| 2018-12-12 | $17.47 | $17.80 | $17.47 | $17.59 | $13.48 | 185,820 |
| 2018-12-11 | $17.60 | $17.69 | $17.35 | $17.37 | $13.31 | 84,154 |
| 2018-12-10 | $17.69 | $17.75 | $17.40 | $17.46 | $13.38 | 116,697 |
| 2018-12-07 | $17.76 | $17.95 | $17.65 | $17.74 | $13.59 | 80,312 |
| 2018-12-06 | $17.78 | $17.94 | $17.55 | $17.86 | $13.68 | 168,043 |
| 2018-12-04 | $18.37 | $18.62 | $18.01 | $18.12 | $13.88 | 102,308 |
| 2018-12-03 | $18.77 | $18.84 | $18.55 | $18.58 | $14.24 | 74,242 |
| 2018-11-30 | $18.30 | $18.56 | $18.19 | $18.53 | $14.20 | 71,017 |
| 2018-11-29 | $18.13 | $18.28 | $18.06 | $18.23 | $13.97 | 64,512 |
| 2018-11-28 | $17.95 | $18.16 | $17.91 | $18.13 | $13.89 | 95,276 |
| 2018-11-27 | $17.75 | $17.89 | $17.68 | $17.88 | $13.70 | 54,713 |
| 2018-11-26 | $17.59 | $17.83 | $17.59 | $17.83 | $13.66 | 87,202 |
| 2018-11-23 | $17.52 | $17.64 | $17.40 | $17.53 | $13.43 | 31,413 |
| 2018-11-21 | $17.44 | $17.62 | $17.44 | $17.53 | $13.43 | 53,191 |
| 2018-11-20 | $17.78 | $17.80 | $17.39 | $17.42 | $13.35 | 97,305 |
| 2018-11-19 | $17.99 | $18.07 | $17.76 | $17.86 | $13.68 | 57,867 |
| 2018-11-16 | $17.90 | $18.24 | $17.90 | $17.95 | $13.75 | 64,915 |
| 2018-11-15 | $17.84 | $18.16 | $17.84 | $18.01 | $13.80 | 78,560 |
| 2018-11-14 | $18.42 | $18.47 | $18.01 | $18.01 | $13.80 | 47,944 |
| 2018-11-13 | $18.51 | $18.63 | $18.30 | $18.32 | $14.04 | 96,835 |
| 2018-11-12 | $18.59 | $18.66 | $18.45 | $18.58 | $14.24 | 76,034 |
| 2018-11-09 | $18.82 | $18.85 | $18.70 | $18.72 | $14.34 | 94,733 |
| 2018-11-08 | $18.89 | $18.99 | $18.80 | $18.86 | $14.45 | 82,678 |
| 2018-11-07 | $18.49 | $18.88 | $18.40 | $18.84 | $14.43 | 90,420 |
| 2018-11-06 | $18.20 | $18.39 | $18.15 | $18.37 | $14.07 | 43,286 |
| 2018-11-05 | $18.06 | $18.24 | $18.03 | $18.24 | $13.98 | 52,594 |
| 2018-11-02 | $18.00 | $18.17 | $17.93 | $18.05 | $13.83 | 45,326 |
| 2018-11-01 | $17.75 | $18.04 | $17.74 | $17.98 | $13.78 | 52,659 |
| 2018-10-31 | $17.66 | $17.92 | $17.59 | $17.78 | $13.62 | 106,611 |
| 2018-10-30 | $17.44 | $17.66 | $17.33 | $17.52 | $13.42 | 121,505 |
| 2018-10-29 | $18.00 | $18.08 | $17.54 | $17.60 | $13.48 | 107,939 |
| 2018-10-26 | $17.80 | $17.87 | $17.61 | $17.85 | $13.68 | 103,645 |
| 2018-10-25 | $17.86 | $18.03 | $17.83 | $17.93 | $13.74 | 101,613 |
| 2018-10-24 | $18.25 | $18.34 | $17.85 | $17.86 | $13.68 | 44,584 |
| 2018-10-23 | $18.07 | $18.34 | $17.91 | $18.28 | $14.01 | 152,296 |
| 2018-10-22 | $18.51 | $18.59 | $18.40 | $18.54 | $14.20 | 36,446 |
| 2018-10-19 | $18.44 | $18.70 | $18.44 | $18.51 | $14.18 | 79,937 |
| 2018-10-18 | $18.63 | $18.65 | $18.39 | $18.46 | $14.14 | 71,946 |
| 2018-10-17 | $18.69 | $18.73 | $18.53 | $18.72 | $14.34 | 47,293 |
| 2018-10-16 | $18.39 | $18.70 | $18.37 | $18.69 | $14.32 | 64,162 |
| 2018-10-15 | $18.42 | $18.42 | $18.20 | $18.36 | $14.07 | 47,971 |
| 2018-10-12 | $18.42 | $18.52 | $18.23 | $18.41 | $14.11 | 84,463 |
| 2018-10-11 | $18.28 | $18.42 | $18.10 | $18.16 | $13.91 | 141,842 |
| 2018-10-10 | $19.08 | $19.16 | $18.30 | $18.34 | $14.05 | 166,000 |
| 2018-10-09 | $19.14 | $19.33 | $19.10 | $19.10 | $14.63 | 61,182 |
| 2018-10-08 | $19.19 | $19.35 | $19.12 | $19.21 | $14.72 | 73,856 |
| 2018-10-05 | $19.74 | $19.74 | $19.32 | $19.38 | $14.85 | 126,466 |
| 2018-10-04 | $19.91 | $19.92 | $19.62 | $19.75 | $15.13 | 65,885 |
| 2018-10-03 | $19.98 | $20.16 | $19.94 | $19.95 | $15.29 | 63,527 |
| 2018-10-02 | $19.91 | $20.05 | $19.83 | $20.03 | $15.35 | 76,654 |
| 2018-10-01 | $19.94 | $20.06 | $19.83 | $19.91 | $15.25 | 130,099 |
| 2018-09-28 | $19.60 | $19.79 | $19.60 | $19.79 | $15.16 | 39,578 |
| 2018-09-27 | $19.70 | $19.80 | $19.66 | $19.66 | $15.06 | 57,374 |
| 2018-09-26 | $19.71 | $19.81 | $19.55 | $19.74 | $15.12 | 178,378 |
| 2018-09-25 | $19.50 | $19.56 | $19.40 | $19.55 | $14.98 | 94,493 |
| 2018-09-24 | $19.63 | $19.63 | $19.43 | $19.48 | $14.93 | 64,306 |
| 2018-09-21 | $19.70 | $19.70 | $19.54 | $19.64 | $15.05 | 86,033 |
| 2018-09-20 | $19.21 | $19.58 | $19.21 | $19.58 | $15.00 | 63,928 |
| 2018-09-19 | $19.26 | $19.33 | $19.14 | $19.23 | $14.73 | 75,050 |
| 2018-09-18 | $19.11 | $19.31 | $19.11 | $19.20 | $14.71 | 67,596 |
| 2018-09-17 | $19.32 | $19.32 | $19.09 | $19.15 | $14.67 | 68,789 |
| 2018-09-14 | $19.30 | $19.38 | $19.22 | $19.28 | $14.77 | 82,319 |
| 2018-09-13 | $19.42 | $19.53 | $19.36 | $19.39 | $14.86 | 81,008 |
| 2018-09-12 | $19.50 | $19.72 | $19.50 | $19.65 | $14.82 | 44,545 |
| 2018-09-11 | $19.51 | $19.70 | $19.47 | $19.47 | $14.68 | 74,504 |
| 2018-09-10 | $19.54 | $19.63 | $19.53 | $19.63 | $14.80 | 42,162 |
| 2018-09-07 | $19.55 | $19.65 | $19.50 | $19.50 | $14.71 | 91,685 |
| 2018-09-06 | $19.56 | $19.71 | $19.53 | $19.55 | $14.74 | 49,675 |
| 2018-09-05 | $19.64 | $19.79 | $19.55 | $19.57 | $14.76 | 81,440 |
| 2018-09-04 | $19.53 | $19.76 | $19.52 | $19.68 | $14.84 | 45,006 |
| 2018-08-31 | $19.62 | $19.82 | $19.59 | $19.59 | $14.77 | 97,487 |
| 2018-08-30 | $19.82 | $19.88 | $19.69 | $19.75 | $14.89 | 35,935 |
| 2018-08-29 | $19.66 | $19.91 | $19.66 | $19.82 | $14.95 | 56,822 |
| 2018-08-28 | $19.71 | $19.82 | $19.67 | $19.70 | $14.86 | 51,598 |
| 2018-08-27 | $19.65 | $19.80 | $19.64 | $19.66 | $14.83 | 67,720 |
| 2018-08-24 | $19.83 | $19.91 | $19.64 | $19.65 | $14.82 | 90,932 |
| 2018-08-23 | $19.86 | $19.86 | $19.70 | $19.79 | $14.92 | 78,265 |
| 2018-08-22 | $19.74 | $19.92 | $19.70 | $19.86 | $14.98 | 77,696 |
| 2018-08-21 | $19.83 | $19.83 | $19.71 | $19.77 | $14.91 | 81,027 |
| 2018-08-20 | $19.57 | $19.80 | $19.57 | $19.75 | $14.89 | 107,028 |
| 2018-08-17 | $19.41 | $19.53 | $19.37 | $19.49 | $14.70 | 58,617 |
| 2018-08-16 | $19.06 | $19.42 | $19.06 | $19.37 | $14.61 | 55,117 |
| 2018-08-15 | $19.04 | $19.14 | $18.98 | $19.09 | $14.40 | 73,870 |
| 2018-08-14 | $19.09 | $19.26 | $19.08 | $19.20 | $14.48 | 55,286 |
| 2018-08-13 | $19.10 | $19.12 | $18.95 | $18.99 | $14.32 | 87,894 |
| 2018-08-10 | $19.20 | $19.27 | $18.98 | $18.99 | $14.32 | 66,271 |
| 2018-08-09 | $19.23 | $19.39 | $19.18 | $19.31 | $14.56 | 78,932 |
| 2018-08-08 | $19.05 | $19.22 | $19.02 | $19.19 | $14.47 | 67,955 |
| 2018-08-07 | $18.82 | $19.06 | $18.73 | $19.04 | $14.36 | 75,152 |
| 2018-08-06 | $18.84 | $18.98 | $18.70 | $18.76 | $14.15 | 84,934 |
| 2018-08-03 | $18.85 | $18.96 | $18.79 | $18.90 | $14.25 | 34,600 |
| 2018-08-02 | $18.80 | $18.93 | $18.76 | $18.92 | $14.27 | 48,939 |
| 2018-08-01 | $18.93 | $18.93 | $18.81 | $18.88 | $14.24 | 59,386 |
| 2018-07-31 | $18.81 | $18.89 | $18.78 | $18.89 | $14.25 | 65,267 |
| 2018-07-30 | $18.94 | $18.99 | $18.73 | $18.75 | $14.14 | 68,361 |
| 2018-07-27 | $18.79 | $18.98 | $18.79 | $18.92 | $14.27 | 73,339 |
| 2018-07-26 | $18.68 | $18.85 | $18.68 | $18.79 | $14.17 | 44,013 |
| 2018-07-25 | $18.82 | $18.86 | $18.68 | $18.80 | $14.18 | 74,654 |
| 2018-07-24 | $18.77 | $18.83 | $18.68 | $18.83 | $14.20 | 72,584 |
| 2018-07-23 | $18.64 | $18.69 | $18.53 | $18.53 | $13.97 | 72,056 |
| 2018-07-20 | $18.67 | $18.75 | $18.61 | $18.66 | $14.07 | 48,758 |
| 2018-07-19 | $18.65 | $18.68 | $18.58 | $18.68 | $14.09 | 43,851 |
| 2018-07-18 | $18.59 | $18.70 | $18.55 | $18.63 | $14.05 | 80,336 |
| 2018-07-17 | $18.45 | $18.71 | $18.42 | $18.71 | $14.11 | 55,787 |
| 2018-07-16 | $18.35 | $18.56 | $18.35 | $18.45 | $13.91 | 78,910 |
| 2018-07-13 | $18.62 | $18.62 | $18.41 | $18.44 | $13.91 | 131,347 |
| 2018-07-12 | $18.53 | $18.64 | $18.49 | $18.50 | $13.95 | 56,061 |
| 2018-07-11 | $18.58 | $18.71 | $18.44 | $18.47 | $13.93 | 90,561 |
| 2018-07-10 | $18.75 | $18.78 | $18.55 | $18.58 | $14.01 | 70,716 |
| 2018-07-09 | $18.60 | $18.74 | $18.52 | $18.72 | $14.12 | 136,653 |
| 2018-07-06 | $18.52 | $18.60 | $18.32 | $18.40 | $13.88 | 89,362 |
| 2018-07-05 | $18.65 | $18.71 | $18.58 | $18.71 | $14.11 | 47,318 |
| 2018-07-03 | $18.75 | $18.87 | $18.57 | $18.58 | $14.01 | 65,200 |
| 2018-07-02 | $18.42 | $18.71 | $18.41 | $18.71 | $14.11 | 93,149 |
| 2018-06-29 | $18.20 | $18.61 | $18.20 | $18.48 | $13.94 | 172,952 |
| 2018-06-28 | $18.39 | $18.41 | $18.08 | $18.14 | $13.68 | 117,145 |
| 2018-06-27 | $18.74 | $18.88 | $18.35 | $18.38 | $13.86 | 85,442 |
| 2018-06-26 | $18.55 | $18.78 | $18.53 | $18.63 | $14.05 | 53,228 |
| 2018-06-25 | $18.93 | $18.93 | $18.60 | $18.62 | $14.04 | 109,639 |
| 2018-06-22 | $18.80 | $19.10 | $18.80 | $19.06 | $14.37 | 81,043 |
| 2018-06-21 | $18.80 | $18.83 | $18.70 | $18.79 | $14.17 | 51,974 |
| 2018-06-20 | $18.95 | $18.96 | $18.75 | $18.77 | $14.15 | 59,027 |
| 2018-06-19 | $18.83 | $18.93 | $18.73 | $18.93 | $14.28 | 74,945 |
| 2018-06-18 | $18.88 | $18.99 | $18.88 | $18.91 | $14.26 | 82,071 |
| 2018-06-15 | $19.14 | $19.34 | $18.95 | $19.02 | $14.34 | 95,374 |
| 2018-06-14 | $19.35 | $19.35 | $19.20 | $19.32 | $14.57 | 70,686 |
| 2018-06-13 | $19.60 | $19.60 | $19.30 | $19.52 | $14.49 | 109,240 |
| 2018-06-12 | $19.50 | $19.57 | $19.38 | $19.52 | $14.49 | 84,088 |
| 2018-06-11 | $19.40 | $19.49 | $19.33 | $19.46 | $14.44 | 74,166 |
| 2018-06-08 | $19.24 | $19.39 | $19.16 | $19.19 | $14.24 | 77,471 |
| 2018-06-07 | $19.42 | $19.44 | $19.21 | $19.28 | $14.31 | 73,452 |
| 2018-06-06 | $19.29 | $19.37 | $19.18 | $19.32 | $14.34 | 92,277 |
| 2018-06-05 | $19.35 | $19.36 | $19.12 | $19.17 | $14.23 | 133,140 |
| 2018-06-04 | $19.56 | $19.73 | $19.33 | $19.34 | $14.35 | 149,276 |
| 2018-06-01 | $19.95 | $19.95 | $19.55 | $19.56 | $14.52 | 104,579 |
| 2018-05-31 | $19.81 | $19.95 | $19.59 | $19.95 | $14.81 | 87,752 |
| 2018-05-30 | $19.46 | $19.79 | $19.46 | $19.74 | $14.65 | 91,649 |
| 2018-05-29 | $19.54 | $19.61 | $19.38 | $19.46 | $14.44 | 85,980 |
| 2018-05-25 | $19.83 | $19.86 | $19.65 | $19.66 | $14.59 | 59,283 |
| 2018-05-24 | $19.76 | $19.87 | $19.67 | $19.84 | $14.73 | 54,479 |
| 2018-05-23 | $19.58 | $19.76 | $19.54 | $19.76 | $14.67 | 48,505 |
| 2018-05-22 | $19.77 | $20.00 | $19.62 | $19.64 | $14.58 | 119,381 |
| 2018-05-21 | $19.37 | $19.76 | $19.37 | $19.75 | $14.66 | 105,871 |
| 2018-05-18 | $19.27 | $19.47 | $19.27 | $19.42 | $14.41 | 89,062 |
| 2018-05-17 | $19.28 | $19.38 | $19.24 | $19.33 | $14.35 | 83,395 |
| 2018-05-16 | $19.17 | $19.40 | $19.17 | $19.29 | $14.32 | 94,216 |
| 2018-05-15 | $19.33 | $19.44 | $19.23 | $19.25 | $14.29 | 127,895 |
| 2018-05-14 | $19.60 | $19.79 | $19.28 | $19.42 | $14.41 | 130,515 |
| 2018-05-11 | $19.60 | $19.65 | $19.34 | $19.65 | $14.58 | 54,273 |
| 2018-05-10 | $19.16 | $19.62 | $19.15 | $19.52 | $14.49 | 121,580 |
| 2018-05-09 | $18.93 | $19.16 | $18.90 | $19.14 | $14.21 | 83,742 |
| 2018-05-08 | $18.93 | $18.95 | $18.81 | $18.89 | $14.02 | 78,486 |
| 2018-05-07 | $18.85 | $18.93 | $18.75 | $18.93 | $14.05 | 112,749 |
| 2018-05-04 | $18.56 | $18.75 | $18.55 | $18.75 | $13.92 | 101,171 |
| 2018-05-03 | $18.58 | $18.64 | $18.43 | $18.59 | $13.80 | 127,996 |
| 2018-05-02 | $18.53 | $18.69 | $18.53 | $18.61 | $13.81 | 69,416 |
| 2018-05-01 | $18.59 | $18.62 | $18.51 | $18.57 | $13.78 | 135,199 |
| 2018-04-30 | $18.58 | $18.70 | $18.52 | $18.56 | $13.78 | 92,780 |
| 2018-04-27 | $18.44 | $18.66 | $18.35 | $18.58 | $13.79 | 96,884 |
| 2018-04-26 | $18.25 | $18.42 | $18.13 | $18.30 | $13.58 | 167,478 |
| 2018-04-25 | $18.11 | $18.19 | $18.00 | $18.16 | $13.48 | 78,346 |
| 2018-04-24 | $18.46 | $18.49 | $18.02 | $18.19 | $13.50 | 98,248 |
| 2018-04-23 | $18.29 | $18.48 | $18.29 | $18.35 | $13.62 | 92,859 |
| 2018-04-20 | $18.40 | $18.59 | $18.27 | $18.33 | $13.60 | 224,925 |
| 2018-04-19 | $18.19 | $18.40 | $18.18 | $18.38 | $13.64 | 164,706 |
| 2018-04-18 | $18.30 | $18.32 | $18.19 | $18.27 | $13.56 | 101,841 |
| 2018-04-17 | $18.26 | $18.35 | $18.19 | $18.22 | $13.52 | 69,671 |
| 2018-04-16 | $18.07 | $18.22 | $17.98 | $18.17 | $13.49 | 101,321 |
| 2018-04-13 | $18.10 | $18.17 | $17.87 | $17.94 | $13.32 | 78,057 |
| 2018-04-12 | $17.96 | $18.10 | $17.96 | $18.04 | $13.39 | 81,550 |
| 2018-04-11 | $18.00 | $18.01 | $17.80 | $17.96 | $13.33 | 85,260 |
| 2018-04-10 | $18.04 | $18.08 | $17.95 | $18.03 | $13.38 | 76,965 |
| 2018-04-09 | $17.90 | $17.99 | $17.75 | $17.76 | $13.18 | 66,569 |
| 2018-04-06 | $17.81 | $17.95 | $17.63 | $17.83 | $13.23 | 109,005 |
| 2018-04-05 | $17.69 | $18.00 | $17.66 | $17.91 | $13.29 | 88,889 |
| 2018-04-04 | $17.35 | $17.65 | $17.24 | $17.57 | $13.04 | 185,791 |
| 2018-04-03 | $17.47 | $17.58 | $17.36 | $17.50 | $12.99 | 140,452 |
| 2018-04-02 | $17.80 | $17.80 | $17.22 | $17.40 | $12.91 | 140,081 |
| 2018-03-29 | $17.53 | $17.79 | $17.52 | $17.77 | $13.19 | 169,430 |
| 2018-03-28 | $17.47 | $17.58 | $17.42 | $17.51 | $13.00 | 176,135 |
| 2018-03-27 | $17.63 | $17.77 | $17.42 | $17.42 | $12.93 | 114,809 |
| 2018-03-26 | $17.43 | $17.70 | $17.43 | $17.64 | $13.09 | 88,844 |
| 2018-03-23 | $17.69 | $17.72 | $17.28 | $17.29 | $12.83 | 128,563 |
| 2018-03-22 | $17.90 | $17.90 | $17.58 | $17.60 | $13.06 | 106,716 |
| 2018-03-21 | $17.95 | $18.04 | $17.88 | $17.98 | $13.35 | 56,116 |
| 2018-03-20 | $17.84 | $17.97 | $17.84 | $17.90 | $13.29 | 114,409 |
| 2018-03-19 | $17.89 | $17.91 | $17.64 | $17.79 | $13.20 | 126,579 |
| 2018-03-16 | $17.93 | $18.02 | $17.91 | $17.93 | $13.31 | 131,895 |
| 2018-03-15 | $17.94 | $17.99 | $17.83 | $17.95 | $13.32 | 81,845 |
| 2018-03-14 | $18.17 | $18.17 | $17.87 | $17.88 | $13.27 | 89,108 |
| 2018-03-13 | $18.43 | $18.48 | $18.23 | $18.28 | $13.34 | 112,889 |
| 2018-03-12 | $18.48 | $18.57 | $18.26 | $18.36 | $13.39 | 80,232 |
| 2018-03-09 | $18.31 | $18.47 | $18.28 | $18.44 | $13.45 | 85,672 |
| 2018-03-08 | $18.18 | $18.30 | $18.13 | $18.20 | $13.28 | 84,301 |
| 2018-03-07 | $18.05 | $18.18 | $18.05 | $18.14 | $13.23 | 51,712 |
| 2018-03-06 | $18.21 | $18.26 | $18.00 | $18.16 | $13.25 | 63,789 |
| 2018-03-05 | $18.03 | $18.14 | $17.70 | $18.13 | $13.23 | 105,798 |
| 2018-03-02 | $17.99 | $18.09 | $17.71 | $18.08 | $13.19 | 91,309 |
| 2018-03-01 | $18.14 | $18.35 | $17.90 | $17.99 | $13.12 | 111,991 |
| 2018-02-28 | $18.39 | $18.50 | $18.14 | $18.14 | $13.23 | 72,248 |
| 2018-02-27 | $18.50 | $18.50 | $18.31 | $18.40 | $13.42 | 86,181 |
| 2018-02-26 | $18.33 | $18.56 | $18.26 | $18.52 | $13.51 | 76,833 |
| 2018-02-23 | $18.04 | $18.24 | $18.03 | $18.17 | $13.26 | 127,689 |
| 2018-02-22 | $18.11 | $18.18 | $18.05 | $18.06 | $13.18 | 59,405 |
| 2018-02-21 | $18.16 | $18.33 | $18.06 | $18.07 | $13.18 | 41,852 |
| 2018-02-20 | $18.20 | $18.25 | $18.05 | $18.14 | $13.23 | 66,438 |
| 2018-02-16 | $18.18 | $18.35 | $18.12 | $18.20 | $13.28 | 99,844 |
| 2018-02-15 | $18.13 | $18.17 | $17.91 | $18.14 | $13.23 | 181,001 |
| 2018-02-14 | $17.91 | $18.10 | $17.81 | $18.05 | $13.17 | 214,597 |
| 2018-02-13 | $17.86 | $18.05 | $17.82 | $17.96 | $13.10 | 61,360 |
| 2018-02-12 | $17.71 | $18.04 | $17.59 | $17.95 | $13.10 | 86,778 |
| 2018-02-09 | $17.55 | $17.65 | $17.01 | $17.57 | $12.82 | 139,900 |
| 2018-02-08 | $17.93 | $17.95 | $17.44 | $17.44 | $12.72 | 103,622 |
| 2018-02-07 | $17.65 | $18.20 | $17.60 | $17.96 | $13.10 | 168,321 |
| 2018-02-06 | $16.88 | $17.75 | $16.71 | $17.73 | $12.94 | 303,266 |
| 2018-02-05 | $18.36 | $18.45 | $17.05 | $17.34 | $12.65 | 560,908 |
| 2018-02-02 | $18.88 | $18.88 | $18.47 | $18.58 | $13.56 | 157,464 |
| 2018-02-01 | $19.04 | $19.17 | $18.96 | $18.96 | $13.83 | 77,697 |
| 2018-01-31 | $19.18 | $19.18 | $19.05 | $19.09 | $13.93 | 77,761 |
| 2018-01-30 | $19.15 | $19.15 | $18.96 | $18.99 | $13.85 | 101,469 |
| 2018-01-29 | $19.35 | $19.35 | $19.21 | $19.21 | $14.01 | 86,249 |
| 2018-01-26 | $19.29 | $19.49 | $19.29 | $19.42 | $14.17 | 79,537 |
| 2018-01-25 | $19.28 | $19.39 | $19.23 | $19.30 | $14.08 | 89,882 |
| 2018-01-24 | $19.37 | $19.39 | $19.21 | $19.30 | $14.08 | 81,967 |
| 2018-01-23 | $19.26 | $19.33 | $19.22 | $19.28 | $14.07 | 70,223 |
| 2018-01-22 | $19.23 | $19.29 | $19.21 | $19.26 | $14.05 | 85,273 |
| 2018-01-19 | $19.34 | $19.35 | $19.22 | $19.27 | $14.06 | 92,540 |
| 2018-01-18 | $19.12 | $19.26 | $19.04 | $19.25 | $14.04 | 154,257 |
| 2018-01-17 | $18.93 | $19.13 | $18.93 | $19.10 | $13.93 | 148,510 |
| 2018-01-16 | $19.07 | $19.17 | $18.91 | $18.91 | $13.80 | 124,461 |
| 2018-01-12 | $18.88 | $19.03 | $18.86 | $18.91 | $13.80 | 131,849 |
| 2018-01-11 | $18.96 | $19.04 | $18.88 | $18.88 | $13.77 | 94,715 |
| 2018-01-10 | $18.98 | $18.99 | $18.83 | $18.83 | $13.74 | 88,360 |
| 2018-01-09 | $19.14 | $19.14 | $18.93 | $18.93 | $13.81 | 135,731 |
| 2018-01-08 | $18.88 | $19.05 | $18.77 | $18.96 | $13.83 | 116,573 |
| 2018-01-05 | $18.72 | $18.85 | $18.72 | $18.75 | $13.68 | 93,509 |
| 2018-01-04 | $18.66 | $18.83 | $18.66 | $18.68 | $13.63 | 136,269 |
| 2018-01-03 | $18.89 | $18.97 | $18.60 | $18.69 | $13.64 | 308,850 |
| 2018-01-02 | $18.99 | $19.06 | $18.73 | $18.93 | $13.81 | 139,194 |
| 2017-12-29 | $18.97 | $19.14 | $18.72 | $18.84 | $13.75 | 194,345 |
| 2017-12-28 | $18.77 | $18.88 | $18.75 | $18.84 | $13.75 | 116,581 |
| 2017-12-27 | $18.75 | $18.83 | $18.72 | $18.80 | $13.72 | 85,798 |
| 2017-12-26 | $18.64 | $18.82 | $18.64 | $18.69 | $13.64 | 50,261 |
| 2017-12-22 | $18.65 | $18.89 | $18.60 | $18.78 | $13.70 | 116,594 |
| 2017-12-21 | $18.66 | $18.70 | $18.58 | $18.61 | $13.58 | 82,104 |
| 2017-12-20 | $18.67 | $18.72 | $18.57 | $18.68 | $13.63 | 92,197 |
| 2017-12-19 | $18.63 | $18.63 | $18.50 | $18.60 | $13.57 | 81,629 |
| 2017-12-18 | $18.47 | $18.59 | $18.43 | $18.59 | $13.56 | 112,793 |
| 2017-12-15 | $18.56 | $18.56 | $18.40 | $18.41 | $13.43 | 65,251 |
| 2017-12-14 | $18.47 | $18.48 | $18.36 | $18.41 | $13.43 | 74,044 |
| 2017-12-13 | $18.74 | $18.74 | $18.59 | $18.65 | $13.41 | 60,603 |
| 2017-12-12 | $18.59 | $18.63 | $18.51 | $18.63 | $13.39 | 59,022 |
| 2017-12-11 | $18.52 | $18.55 | $18.45 | $18.54 | $13.33 | 62,313 |
| 2017-12-08 | $18.46 | $18.54 | $18.37 | $18.47 | $13.28 | 104,356 |
| 2017-12-07 | $18.44 | $18.49 | $18.33 | $18.44 | $13.26 | 60,891 |
| 2017-12-06 | $18.34 | $18.46 | $18.30 | $18.39 | $13.22 | 94,705 |
| 2017-12-05 | $18.50 | $18.51 | $18.27 | $18.33 | $13.18 | 107,093 |
| 2017-12-04 | $18.23 | $18.42 | $18.23 | $18.34 | $13.18 | 76,748 |
| 2017-12-01 | $18.30 | $18.33 | $18.10 | $18.23 | $13.10 | 79,437 |
| 2017-11-30 | $18.14 | $18.30 | $18.10 | $18.29 | $13.15 | 81,291 |
| 2017-11-29 | $18.09 | $18.12 | $18.06 | $18.08 | $13.00 | 70,215 |
| 2017-11-28 | $18.04 | $18.06 | $17.93 | $18.06 | $12.98 | 56,470 |
| 2017-11-27 | $18.08 | $18.09 | $17.95 | $18.00 | $12.94 | 66,745 |
| 2017-11-24 | $17.85 | $18.03 | $17.85 | $17.99 | $12.93 | 52,087 |
| 2017-11-22 | $17.82 | $17.95 | $17.82 | $17.95 | $12.90 | 77,421 |
| 2017-11-21 | $17.75 | $17.95 | $17.75 | $17.83 | $12.82 | 103,448 |
| 2017-11-20 | $17.70 | $17.77 | $17.66 | $17.71 | $12.73 | 81,900 |
| 2017-11-17 | $17.68 | $17.70 | $17.60 | $17.66 | $12.69 | 75,386 |
| 2017-11-16 | $17.48 | $17.64 | $17.47 | $17.62 | $12.67 | 108,472 |
| 2017-11-15 | $17.37 | $17.43 | $17.25 | $17.42 | $12.52 | 114,125 |
| 2017-11-14 | $17.52 | $17.52 | $17.28 | $17.41 | $12.51 | 111,694 |
| 2017-11-13 | $17.55 | $17.61 | $17.44 | $17.56 | $12.62 | 78,171 |
| 2017-11-10 | $17.63 | $17.64 | $17.57 | $17.59 | $12.64 | 43,713 |
| 2017-11-09 | $17.55 | $17.64 | $17.46 | $17.60 | $12.65 | 76,828 |
| 2017-11-08 | $17.65 | $17.72 | $17.57 | $17.57 | $12.63 | 64,778 |
| 2017-11-07 | $17.68 | $17.80 | $17.67 | $17.67 | $12.70 | 60,804 |
| 2017-11-06 | $17.71 | $17.78 | $17.66 | $17.72 | $12.74 | 92,807 |
| 2017-11-03 | $17.72 | $17.77 | $17.63 | $17.73 | $12.74 | 68,894 |
| 2017-11-02 | $17.71 | $17.73 | $17.65 | $17.68 | $12.71 | 60,877 |
| 2017-11-01 | $17.80 | $17.80 | $17.65 | $17.70 | $12.72 | 88,855 |
| 2017-10-31 | $17.71 | $17.71 | $17.53 | $17.67 | $12.70 | 102,983 |
| 2017-10-30 | $17.67 | $17.68 | $17.53 | $17.66 | $12.69 | 84,501 |
| 2017-10-27 | $17.65 | $17.70 | $17.55 | $17.68 | $12.71 | 123,994 |
| 2017-10-26 | $17.62 | $17.69 | $17.53 | $17.53 | $12.60 | 103,479 |
| 2017-10-25 | $17.64 | $17.74 | $17.42 | $17.55 | $12.62 | 111,224 |
| 2017-10-24 | $17.62 | $17.71 | $17.59 | $17.70 | $12.72 | 125,986 |
| 2017-10-23 | $17.45 | $17.63 | $17.45 | $17.51 | $12.59 | 112,740 |
| 2017-10-20 | $17.41 | $17.50 | $17.40 | $17.48 | $12.57 | 90,806 |
| 2017-10-19 | $17.35 | $17.39 | $17.17 | $17.35 | $12.47 | 106,166 |
| 2017-10-18 | $17.28 | $17.40 | $17.24 | $17.37 | $12.49 | 95,666 |
| 2017-10-17 | $17.15 | $17.31 | $17.15 | $17.21 | $12.37 | 109,793 |
| 2017-10-16 | $17.28 | $17.28 | $17.22 | $17.23 | $12.39 | 75,165 |
| 2017-10-13 | $17.22 | $17.23 | $17.16 | $17.19 | $12.36 | 32,123 |
| 2017-10-12 | $17.21 | $17.21 | $17.15 | $17.16 | $12.34 | 63,644 |
| 2017-10-11 | $17.09 | $17.19 | $17.04 | $17.15 | $12.33 | 88,632 |
| 2017-10-10 | $17.15 | $17.18 | $17.03 | $17.03 | $12.24 | 91,543 |
| 2017-10-09 | $17.10 | $17.19 | $17.03 | $17.08 | $12.28 | 120,852 |
| 2017-10-06 | $17.16 | $17.17 | $17.07 | $17.08 | $12.28 | 106,691 |
| 2017-10-05 | $17.02 | $17.09 | $16.93 | $17.08 | $12.28 | 96,052 |
| 2017-10-04 | $16.98 | $17.09 | $16.90 | $16.90 | $12.15 | 87,935 |
| 2017-10-03 | $17.05 | $17.09 | $17.00 | $17.04 | $12.25 | 88,586 |
| 2017-10-02 | $17.05 | $17.05 | $16.96 | $17.03 | $12.24 | 141,876 |
| 2017-09-29 | $16.97 | $17.01 | $16.86 | $16.96 | $12.19 | 127,233 |
| 2017-09-28 | $16.80 | $16.89 | $16.76 | $16.86 | $12.12 | 132,781 |
| 2017-09-27 | $16.83 | $16.85 | $16.75 | $16.78 | $12.06 | 69,569 |
| 2017-09-26 | $16.67 | $16.83 | $16.67 | $16.79 | $12.07 | 99,487 |
| 2017-09-25 | $16.75 | $16.80 | $16.64 | $16.66 | $11.98 | 99,364 |
| 2017-09-22 | $16.71 | $16.76 | $16.68 | $16.71 | $12.01 | 112,413 |
| 2017-09-21 | $16.70 | $16.80 | $16.65 | $16.65 | $11.97 | 118,399 |
| 2017-09-20 | $16.69 | $16.74 | $16.64 | $16.71 | $12.01 | 70,809 |
| 2017-09-19 | $16.63 | $16.63 | $16.56 | $16.63 | $11.95 | 65,206 |
| 2017-09-18 | $16.49 | $16.59 | $16.48 | $16.56 | $11.90 | 99,466 |
| 2017-09-15 | $16.51 | $16.54 | $16.43 | $16.46 | $11.83 | 56,352 |
| 2017-09-14 | $16.50 | $16.54 | $16.43 | $16.44 | $11.82 | 76,184 |
| 2017-09-13 | $16.71 | $16.77 | $16.71 | $16.74 | $11.84 | 59,304 |
| 2017-09-12 | $16.84 | $16.84 | $16.70 | $16.71 | $11.81 | 68,735 |
| 2017-09-11 | $16.63 | $16.72 | $16.61 | $16.70 | $11.81 | 51,946 |
| 2017-09-08 | $16.68 | $16.69 | $16.57 | $16.57 | $11.72 | 90,234 |
| 2017-09-07 | $16.72 | $16.72 | $16.60 | $16.63 | $11.76 | 61,546 |
| 2017-09-06 | $16.69 | $16.70 | $16.65 | $16.69 | $11.80 | 40,467 |
| 2017-09-05 | $16.75 | $16.75 | $16.60 | $16.63 | $11.76 | 59,067 |
| 2017-09-01 | $16.75 | $16.78 | $16.64 | $16.75 | $11.84 | 82,721 |
| 2017-08-31 | $16.75 | $16.75 | $16.66 | $16.72 | $11.82 | 50,473 |
| 2017-08-30 | $16.61 | $16.69 | $16.61 | $16.68 | $11.79 | 47,785 |
| 2017-08-29 | $16.55 | $16.65 | $16.52 | $16.65 | $11.77 | 48,517 |
| 2017-08-28 | $16.62 | $16.62 | $16.56 | $16.60 | $11.74 | 42,187 |
| 2017-08-25 | $16.60 | $16.67 | $16.49 | $16.58 | $11.72 | 210,651 |
| 2017-08-24 | $16.71 | $16.71 | $16.53 | $16.61 | $11.74 | 157,862 |
| 2017-08-23 | $16.64 | $16.67 | $16.55 | $16.66 | $11.78 | 72,709 |
| 2017-08-22 | $16.57 | $16.68 | $16.57 | $16.63 | $11.76 | 102,650 |
| 2017-08-21 | $16.58 | $16.58 | $16.42 | $16.54 | $11.69 | 66,508 |
| 2017-08-18 | $16.55 | $16.58 | $16.47 | $16.56 | $11.71 | 101,683 |
| 2017-08-17 | $16.74 | $16.74 | $16.54 | $16.59 | $11.73 | 98,824 |
| 2017-08-16 | $16.74 | $16.77 | $16.65 | $16.74 | $11.84 | 118,939 |
| 2017-08-15 | $16.69 | $16.72 | $16.59 | $16.71 | $11.81 | 109,385 |
| 2017-08-14 | $16.63 | $16.71 | $16.56 | $16.70 | $11.81 | 125,438 |
| 2017-08-11 | $16.26 | $16.59 | $15.43 | $16.58 | $11.72 | 376,100 |
| 2017-08-10 | $16.72 | $16.76 | $16.37 | $16.52 | $11.68 | 147,362 |
| 2017-08-09 | $16.85 | $16.93 | $16.75 | $16.76 | $11.85 | 94,827 |
| 2017-08-08 | $16.93 | $17.04 | $16.91 | $16.95 | $11.98 | 87,240 |
| 2017-08-07 | $16.94 | $17.00 | $16.91 | $16.99 | $12.01 | 62,703 |
| 2017-08-04 | $16.93 | $16.98 | $16.85 | $16.89 | $11.94 | 109,057 |
| 2017-08-03 | $16.94 | $16.98 | $16.90 | $16.92 | $11.96 | 65,673 |
| 2017-08-02 | $16.95 | $16.99 | $16.83 | $16.94 | $11.98 | 65,630 |
| 2017-08-01 | $16.79 | $16.96 | $16.79 | $16.92 | $11.96 | 66,338 |
| 2017-07-31 | $16.81 | $16.83 | $16.76 | $16.82 | $11.89 | 62,749 |
| 2017-07-28 | $16.68 | $16.82 | $16.62 | $16.81 | $11.88 | 125,474 |
| 2017-07-27 | $16.79 | $16.84 | $16.67 | $16.82 | $11.89 | 63,267 |
| 2017-07-26 | $16.69 | $16.79 | $16.69 | $16.72 | $11.82 | 44,255 |
| 2017-07-25 | $16.67 | $16.77 | $16.63 | $16.63 | $11.76 | 50,026 |
| 2017-07-24 | $16.79 | $16.79 | $16.61 | $16.62 | $11.75 | 60,915 |
| 2017-07-21 | $16.66 | $16.73 | $16.62 | $16.73 | $11.83 | 55,134 |
| 2017-07-20 | $16.68 | $16.70 | $16.54 | $16.69 | $11.80 | 71,498 |
| 2017-07-19 | $16.65 | $16.67 | $16.49 | $16.65 | $11.77 | 163,348 |
| 2017-07-18 | $16.63 | $16.64 | $16.51 | $16.64 | $11.76 | 82,901 |
| 2017-07-17 | $16.68 | $16.68 | $16.51 | $16.65 | $11.77 | 113,654 |
| 2017-07-14 | $16.46 | $16.67 | $16.46 | $16.67 | $11.79 | 71,812 |
| 2017-07-13 | $16.70 | $16.74 | $16.30 | $16.49 | $11.66 | 317,899 |
| 2017-07-12 | $16.70 | $16.79 | $16.59 | $16.61 | $11.74 | 89,206 |
| 2017-07-11 | $16.48 | $16.72 | $16.48 | $16.71 | $11.81 | 77,389 |
| 2017-07-10 | $16.48 | $16.56 | $16.42 | $16.55 | $11.70 | 96,540 |
| 2017-07-07 | $16.54 | $16.63 | $16.45 | $16.45 | $11.63 | 156,266 |
| 2017-07-06 | $16.42 | $16.57 | $16.40 | $16.56 | $11.71 | 55,251 |
| 2017-07-05 | $16.73 | $16.73 | $16.45 | $16.45 | $11.63 | 240,953 |
| 2017-07-03 | $16.66 | $16.73 | $16.59 | $16.73 | $11.83 | 67,275 |
| 2017-06-30 | $16.43 | $16.58 | $16.43 | $16.52 | $11.68 | 174,724 |
| 2017-06-29 | $16.59 | $16.59 | $16.36 | $16.39 | $11.59 | 81,881 |
| 2017-06-28 | $16.52 | $16.59 | $16.47 | $16.54 | $11.69 | 98,495 |
| 2017-06-27 | $16.48 | $16.51 | $16.36 | $16.43 | $11.62 | 73,630 |
| 2017-06-26 | $16.54 | $16.59 | $16.41 | $16.42 | $11.61 | 126,564 |
| 2017-06-23 | $16.39 | $16.51 | $16.31 | $16.51 | $11.67 | 78,156 |
| 2017-06-22 | $16.45 | $16.46 | $16.25 | $16.30 | $11.52 | 150,309 |
| 2017-06-21 | $16.34 | $16.50 | $16.30 | $16.42 | $11.61 | 112,288 |
| 2017-06-20 | $16.45 | $16.45 | $16.30 | $16.32 | $11.54 | 166,738 |
| 2017-06-19 | $16.48 | $16.56 | $16.41 | $16.45 | $11.63 | 61,566 |
| 2017-06-16 | $16.40 | $16.43 | $16.28 | $16.43 | $11.62 | 116,033 |
| 2017-06-15 | $16.37 | $16.43 | $16.28 | $16.40 | $11.59 | 88,736 |
| 2017-06-14 | $16.36 | $16.42 | $16.26 | $16.37 | $11.57 | 58,431 |
| 2017-06-13 | $16.37 | $16.39 | $16.25 | $16.27 | $11.50 | 60,899 |
| 2017-06-12 | $16.45 | $16.55 | $16.37 | $16.51 | $11.49 | 62,082 |
| 2017-06-09 | $16.45 | $16.61 | $16.33 | $16.46 | $11.46 | 78,366 |
| 2017-06-08 | $16.55 | $16.60 | $16.35 | $16.38 | $11.40 | 82,155 |
| 2017-06-07 | $16.70 | $16.70 | $16.50 | $16.56 | $11.53 | 94,958 |
| 2017-06-06 | $16.39 | $16.56 | $16.36 | $16.53 | $11.51 | 79,062 |
| 2017-06-05 | $16.43 | $16.55 | $16.35 | $16.43 | $11.44 | 108,444 |
| 2017-06-02 | $16.34 | $16.45 | $16.30 | $16.43 | $11.44 | 92,489 |
| 2017-06-01 | $16.27 | $16.37 | $16.18 | $16.35 | $11.38 | 135,545 |
| 2017-05-31 | $16.39 | $16.41 | $16.19 | $16.26 | $11.32 | 146,759 |
| 2017-05-30 | $16.28 | $16.44 | $16.24 | $16.38 | $11.40 | 100,769 |
| 2017-05-26 | $16.32 | $16.40 | $16.21 | $16.26 | $11.32 | 185,588 |
| 2017-05-25 | $16.29 | $16.44 | $16.29 | $16.31 | $11.35 | 101,781 |
| 2017-05-24 | $16.33 | $16.39 | $16.21 | $16.26 | $11.32 | 125,101 |
| 2017-05-23 | $16.24 | $16.25 | $16.17 | $16.20 | $11.28 | 65,872 |
| 2017-05-22 | $16.24 | $16.28 | $16.16 | $16.22 | $11.29 | 70,976 |
| 2017-05-19 | $16.06 | $16.16 | $16.04 | $16.13 | $11.23 | 112,183 |
| 2017-05-18 | $15.88 | $16.03 | $15.88 | $16.03 | $11.16 | 108,637 |
| 2017-05-17 | $16.11 | $16.14 | $15.82 | $15.89 | $11.06 | 137,198 |
| 2017-05-16 | $16.39 | $16.39 | $16.21 | $16.23 | $11.30 | 50,606 |
| 2017-05-15 | $16.27 | $16.44 | $16.19 | $16.35 | $11.38 | 193,418 |
| 2017-05-12 | $16.13 | $16.20 | $16.08 | $16.20 | $11.28 | 148,872 |
| 2017-05-11 | $16.23 | $16.23 | $16.03 | $16.14 | $11.23 | 91,362 |
| 2017-05-10 | $16.22 | $16.28 | $16.15 | $16.21 | $11.28 | 120,492 |
| 2017-05-09 | $16.21 | $16.23 | $16.16 | $16.22 | $11.29 | 85,473 |
| 2017-05-08 | $16.09 | $16.16 | $16.08 | $16.11 | $11.21 | 68,854 |
| 2017-05-05 | $16.07 | $16.16 | $16.06 | $16.10 | $11.21 | 109,845 |
| 2017-05-04 | $16.12 | $16.15 | $16.01 | $16.08 | $11.19 | 105,324 |
| 2017-05-03 | $16.08 | $16.15 | $16.07 | $16.10 | $11.21 | 138,888 |
| 2017-05-02 | $16.23 | $16.24 | $16.10 | $16.14 | $11.23 | 183,796 |
| 2017-05-01 | $16.19 | $16.23 | $16.15 | $16.23 | $11.30 | 84,622 |
| 2017-04-28 | $16.19 | $16.19 | $16.02 | $16.16 | $11.25 | 84,879 |
| 2017-04-27 | $16.07 | $16.17 | $16.04 | $16.17 | $11.26 | 62,356 |
| 2017-04-26 | $16.10 | $16.10 | $16.05 | $16.07 | $11.19 | 104,020 |
| 2017-04-25 | $16.07 | $16.13 | $16.02 | $16.10 | $11.21 | 118,565 |
| 2017-04-24 | $15.97 | $16.04 | $15.96 | $15.99 | $11.13 | 91,991 |
| 2017-04-21 | $15.90 | $15.90 | $15.82 | $15.86 | $11.04 | 55,626 |
| 2017-04-20 | $15.80 | $15.88 | $15.75 | $15.85 | $11.03 | 103,637 |
| 2017-04-19 | $15.90 | $15.90 | $15.75 | $15.80 | $11.00 | 66,673 |
| 2017-04-18 | $15.92 | $15.93 | $15.81 | $15.84 | $11.03 | 170,247 |
| 2017-04-17 | $15.86 | $15.92 | $15.81 | $15.92 | $11.08 | 89,850 |
| 2017-04-13 | $15.80 | $15.85 | $15.77 | $15.81 | $11.00 | 95,552 |
| 2017-04-12 | $15.85 | $15.88 | $15.81 | $15.82 | $11.01 | 101,182 |
| 2017-04-11 | $15.89 | $15.92 | $15.79 | $15.85 | $11.03 | 98,762 |
| 2017-04-10 | $15.98 | $16.00 | $15.89 | $15.90 | $11.07 | 156,779 |
| 2017-04-07 | $15.84 | $15.91 | $15.79 | $15.91 | $11.07 | 147,113 |
| 2017-04-06 | $15.82 | $15.88 | $15.76 | $15.85 | $11.03 | 84,654 |
| 2017-04-05 | $15.70 | $15.85 | $15.68 | $15.79 | $10.99 | 108,733 |
| 2017-04-04 | $15.47 | $15.66 | $15.45 | $15.66 | $10.90 | 102,670 |
| 2017-04-03 | $15.77 | $15.77 | $15.47 | $15.60 | $10.86 | 1,664 |
| 2017-03-31 | $15.68 | $15.69 | $15.59 | $15.65 | $10.89 | 825 |
| 2017-03-30 | $15.58 | $15.71 | $15.56 | $15.64 | $10.89 | 115,885 |
| 2017-03-29 | $15.67 | $15.67 | $15.57 | $15.58 | $10.84 | 105,763 |
| 2017-03-28 | $15.50 | $15.59 | $15.41 | $15.58 | $10.84 | 134,421 |
| 2017-03-27 | $15.37 | $15.50 | $15.29 | $15.45 | $10.75 | 150,925 |
| 2017-03-24 | $15.66 | $15.73 | $15.51 | $15.57 | $10.84 | 56,843 |
| 2017-03-23 | $15.62 | $15.76 | $15.60 | $15.64 | $10.89 | 122,578 |
| 2017-03-22 | $15.71 | $15.76 | $15.60 | $15.61 | $10.87 | 145,283 |
| 2017-03-21 | $15.95 | $16.03 | $15.73 | $15.73 | $10.95 | 109,838 |
| 2017-03-20 | $15.85 | $16.05 | $15.80 | $15.94 | $11.10 | 158,678 |
| 2017-03-17 | $15.95 | $15.96 | $15.80 | $15.85 | $11.03 | 77,987 |
| 2017-03-16 | $15.87 | $15.97 | $15.77 | $15.91 | $11.07 | 103,210 |
| 2017-03-15 | $15.75 | $15.98 | $15.74 | $15.86 | $11.04 | 146,250 |
| 2017-03-14 | $15.74 | $15.84 | $15.64 | $15.76 | $10.97 | 63,523 |
| 2017-03-13 | $15.89 | $15.93 | $15.64 | $15.81 | $11.00 | 99,676 |
| 2017-03-10 | $16.08 | $16.19 | $15.98 | $16.08 | $11.01 | 96,308 |
| 2017-03-09 | $15.95 | $16.04 | $15.89 | $16.04 | $10.99 | 91,316 |
| 2017-03-08 | $16.01 | $16.12 | $16.01 | $16.04 | $10.99 | 795 |
| 2017-03-07 | $16.07 | $16.10 | $16.00 | $16.01 | $10.97 | 498 |
| 2017-03-06 | $16.15 | $16.15 | $16.02 | $16.09 | $11.02 | 85,340 |
| 2017-03-03 | $16.11 | $16.15 | $16.06 | $16.14 | $11.06 | 49,193 |
| 2017-03-02 | $16.25 | $16.25 | $16.04 | $16.10 | $11.03 | 104,561 |
| 2017-03-01 | $16.14 | $16.21 | $16.12 | $16.17 | $11.08 | 66,557 |
| 2017-02-28 | $15.94 | $16.07 | $15.92 | $16.05 | $10.99 | 74,550 |
| 2017-02-27 | $15.90 | $16.01 | $15.90 | $15.96 | $10.93 | 70,118 |
| 2017-02-24 | $15.98 | $16.00 | $15.92 | $15.94 | $10.92 | 79,330 |
| 2017-02-23 | $15.86 | $16.00 | $15.85 | $15.99 | $10.95 | 86,412 |
| 2017-02-22 | $15.84 | $15.88 | $15.82 | $15.87 | $10.87 | 52,805 |
| 2017-02-21 | $15.74 | $15.90 | $15.74 | $15.84 | $10.85 | 84,161 |
| 2017-02-17 | $15.75 | $15.78 | $15.71 | $15.76 | $10.80 | 86,411 |
| 2017-02-16 | $15.88 | $15.89 | $15.66 | $15.80 | $10.82 | 209,552 |
| 2017-02-15 | $15.90 | $15.90 | $15.82 | $15.88 | $10.88 | 73,639 |
| 2017-02-14 | $15.80 | $15.89 | $15.73 | $15.89 | $10.88 | 72,420 |
| 2017-02-13 | $15.77 | $15.83 | $15.73 | $15.81 | $10.83 | 68,271 |
| 2017-02-10 | $15.73 | $15.77 | $15.72 | $15.72 | $10.77 | 64,237 |
| 2017-02-09 | $15.72 | $15.78 | $15.68 | $15.72 | $10.77 | 75,842 |
| 2017-02-08 | $15.68 | $15.68 | $15.55 | $15.68 | $10.74 | 70,025 |
| 2017-02-07 | $15.66 | $15.70 | $15.66 | $15.66 | $10.73 | 55,233 |
| 2017-02-06 | $15.60 | $15.66 | $15.60 | $15.65 | $10.72 | 50,566 |
| 2017-02-03 | $15.61 | $15.63 | $15.51 | $15.62 | $10.70 | 72,866 |
| 2017-02-02 | $15.59 | $15.59 | $15.47 | $15.53 | $10.64 | 92,357 |
| 2017-02-01 | $15.56 | $15.62 | $15.52 | $15.55 | $10.65 | 48,204 |
| 2017-01-31 | $15.50 | $15.54 | $15.43 | $15.52 | $10.63 | 79,189 |
| 2017-01-30 | $15.48 | $15.61 | $15.46 | $15.55 | $10.65 | 80,624 |
| 2017-01-27 | $15.62 | $15.68 | $15.53 | $15.63 | $10.71 | 67,273 |
| 2017-01-26 | $15.62 | $15.63 | $15.55 | $15.62 | $10.70 | 69,090 |
| 2017-01-25 | $15.53 | $15.62 | $15.50 | $15.60 | $10.69 | 91,210 |
| 2017-01-24 | $15.38 | $15.50 | $15.36 | $15.50 | $10.62 | 106,078 |
| 2017-01-23 | $15.24 | $15.35 | $15.21 | $15.34 | $10.51 | 102,993 |
| 2017-01-20 | $15.18 | $15.23 | $15.18 | $15.21 | $10.42 | 58,266 |
| 2017-01-19 | $15.23 | $15.23 | $15.14 | $15.21 | $10.42 | 61,588 |
| 2017-01-18 | $15.18 | $15.22 | $15.14 | $15.18 | $10.40 | 55,581 |
| 2017-01-17 | $15.25 | $15.30 | $15.14 | $15.17 | $10.39 | 61,986 |
| 2017-01-13 | $15.26 | $15.29 | $15.24 | $15.25 | $10.45 | 56,687 |
| 2017-01-12 | $15.34 | $15.34 | $15.20 | $15.22 | $10.43 | 80,628 |
| 2017-01-11 | $15.28 | $15.35 | $15.23 | $15.32 | $10.49 | 72,828 |
| 2017-01-10 | $15.24 | $15.34 | $15.17 | $15.24 | $10.44 | 121,368 |
| 2017-01-09 | $15.21 | $15.23 | $15.13 | $15.19 | $10.41 | 90,099 |
| 2017-01-06 | $15.22 | $15.28 | $15.07 | $15.21 | $10.42 | 153,017 |
| 2017-01-05 | $14.95 | $15.10 | $14.95 | $15.08 | $10.33 | 140,042 |
| 2017-01-04 | $15.13 | $15.19 | $15.07 | $15.17 | $10.39 | 124,090 |
| 2017-01-03 | $15.06 | $15.14 | $15.03 | $15.06 | $10.32 | 142,924 |
| 2016-12-30 | $15.08 | $15.08 | $14.97 | $15.00 | $10.28 | 154,755 |
| 2016-12-29 | $15.04 | $15.04 | $14.97 | $14.99 | $10.27 | 59,590 |
| 2016-12-28 | $15.16 | $15.16 | $14.95 | $14.97 | $10.25 | 71,759 |
| 2016-12-27 | $15.17 | $15.17 | $15.07 | $15.10 | $10.34 | 54,605 |
| 2016-12-23 | $15.09 | $15.09 | $15.04 | $15.08 | $10.33 | 62,243 |
| 2016-12-22 | $15.11 | $15.13 | $14.97 | $15.02 | $10.29 | 119,521 |
| 2016-12-21 | $15.06 | $15.11 | $15.02 | $15.06 | $10.32 | 86,004 |
| 2016-12-20 | $15.00 | $15.07 | $14.93 | $15.07 | $10.32 | 80,759 |
| 2016-12-19 | $15.00 | $15.05 | $14.92 | $14.92 | $10.22 | 82,240 |
| 2016-12-16 | $15.03 | $15.03 | $14.90 | $15.03 | $10.30 | 126,926 |
| 2016-12-15 | $14.86 | $15.02 | $14.80 | $14.96 | $10.25 | 128,571 |
| 2016-12-14 | $14.89 | $14.92 | $14.79 | $14.82 | $10.15 | 130,148 |
| 2016-12-13 | $14.85 | $14.95 | $14.79 | $14.95 | $10.24 | 184,362 |
| 2016-12-12 | $15.00 | $15.04 | $14.99 | $15.03 | $10.12 | 77,441 |
| 2016-12-09 | $14.99 | $15.05 | $14.92 | $14.99 | $10.10 | 75,110 |
| 2016-12-08 | $15.04 | $15.04 | $14.91 | $14.98 | $10.09 | 96,211 |
| 2016-12-07 | $14.90 | $15.08 | $14.83 | $14.97 | $10.08 | 119,332 |
| 2016-12-06 | $14.76 | $14.87 | $14.73 | $14.87 | $10.01 | 77,143 |
| 2016-12-05 | $14.84 | $14.84 | $14.75 | $14.75 | $9.93 | 11,345 |
| 2016-12-02 | $14.83 | $14.83 | $14.75 | $14.79 | $9.96 | 18,957 |
| 2016-12-01 | $14.81 | $14.81 | $14.73 | $14.80 | $9.97 | 119,770 |
| 2016-11-30 | $14.77 | $14.87 | $14.72 | $14.74 | $9.93 | 129,251 |
| 2016-11-29 | $14.73 | $14.80 | $14.72 | $14.76 | $9.94 | 99,702 |
| 2016-11-28 | $14.86 | $14.87 | $14.76 | $14.79 | $9.96 | 76,285 |
| 2016-11-25 | $14.82 | $14.90 | $14.77 | $14.88 | $10.02 | 27,255 |
| 2016-11-23 | $14.75 | $14.82 | $14.71 | $14.74 | $9.93 | 94,312 |
| 2016-11-22 | $14.74 | $14.81 | $14.68 | $14.76 | $9.94 | 104,681 |
| 2016-11-21 | $14.71 | $14.75 | $14.67 | $14.67 | $9.88 | 58,902 |
| 2016-11-18 | $14.76 | $14.76 | $14.64 | $14.66 | $9.87 | 75,901 |
| 2016-11-17 | $14.60 | $14.75 | $14.56 | $14.73 | $9.92 | 125,902 |
| 2016-11-16 | $14.53 | $14.58 | $14.49 | $14.56 | $9.81 | 93,578 |
| 2016-11-15 | $14.36 | $14.55 | $14.36 | $14.55 | $9.80 | 121,515 |
| 2016-11-14 | $14.40 | $14.44 | $14.31 | $14.41 | $9.71 | 87,888 |
| 2016-11-11 | $14.26 | $14.40 | $14.26 | $14.34 | $9.66 | 102,431 |
| 2016-11-10 | $14.28 | $14.49 | $14.24 | $14.36 | $9.67 | 120,807 |
| 2016-11-09 | $13.77 | $14.40 | $13.72 | $14.24 | $9.59 | 176,211 |
| 2016-11-08 | $13.91 | $14.15 | $13.91 | $14.01 | $9.44 | 123,586 |
| 2016-11-07 | $13.91 | $14.02 | $13.89 | $13.97 | $9.41 | 132,062 |
| 2016-11-04 | $13.90 | $13.96 | $13.81 | $13.81 | $9.30 | 83,758 |
| 2016-11-03 | $14.03 | $14.05 | $13.90 | $13.90 | $9.36 | 136,484 |
| 2016-11-02 | $14.24 | $14.24 | $14.03 | $14.07 | $9.48 | 125,884 |
| 2016-11-01 | $14.18 | $14.18 | $14.07 | $14.13 | $9.52 | 85,569 |
| 2016-10-31 | $14.26 | $14.26 | $14.13 | $14.16 | $9.54 | 63,655 |
| 2016-10-28 | $14.22 | $14.28 | $14.20 | $14.21 | $9.57 | 57,838 |
| 2016-10-27 | $14.33 | $14.33 | $14.17 | $14.19 | $9.56 | 55,538 |
| 2016-10-26 | $14.25 | $14.29 | $14.21 | $14.26 | $9.60 | 58,078 |
| 2016-10-25 | $14.33 | $14.38 | $14.27 | $14.30 | $9.63 | 124,221 |
| 2016-10-24 | $14.36 | $14.37 | $14.23 | $14.27 | $9.61 | 56,393 |
| 2016-10-21 | $14.14 | $14.29 | $14.09 | $14.27 | $9.61 | 103,821 |
| 2016-10-20 | $14.11 | $14.15 | $14.05 | $14.10 | $9.50 | 78,808 |
| 2016-10-19 | $14.11 | $14.17 | $14.04 | $14.11 | $9.50 | 84,019 |
| 2016-10-18 | $14.04 | $14.07 | $13.97 | $14.04 | $9.46 | 83,747 |
| 2016-10-17 | $14.16 | $14.19 | $13.91 | $13.95 | $9.40 | 115,137 |
| 2016-10-14 | $14.15 | $14.29 | $14.09 | $14.10 | $9.50 | 68,086 |
| 2016-10-13 | $14.15 | $14.17 | $14.04 | $14.05 | $9.46 | 64,995 |
| 2016-10-12 | $14.20 | $14.30 | $14.19 | $14.19 | $9.56 | 71,041 |
| 2016-10-11 | $14.35 | $14.40 | $14.25 | $14.25 | $9.60 | 211,050 |
| 2016-10-10 | $14.41 | $14.42 | $14.32 | $14.33 | $9.65 | 45,460 |
| 2016-10-07 | $14.38 | $14.40 | $14.34 | $14.35 | $9.66 | 73,290 |
| 2016-10-06 | $14.32 | $14.38 | $14.32 | $14.32 | $9.64 | 141,958 |
| 2016-10-05 | $14.21 | $14.37 | $14.21 | $14.23 | $9.58 | 112,404 |
| 2016-10-04 | $14.28 | $14.40 | $14.15 | $14.21 | $9.57 | 129,722 |
| 2016-10-03 | $14.34 | $14.39 | $14.24 | $14.30 | $9.63 | 110,822 |
| 2016-09-30 | $14.31 | $14.43 | $14.25 | $14.42 | $9.71 | 115,927 |
| 2016-09-29 | $14.41 | $14.43 | $14.20 | $14.24 | $9.59 | 75,038 |
| 2016-09-28 | $14.37 | $14.46 | $14.23 | $14.43 | $9.72 | 79,834 |
| 2016-09-27 | $14.21 | $14.34 | $14.18 | $14.34 | $9.66 | 55,251 |
| 2016-09-26 | $14.15 | $14.24 | $14.12 | $14.16 | $9.54 | 105,269 |
| 2016-09-23 | $14.47 | $14.47 | $14.33 | $14.37 | $9.68 | 22,352 |
| 2016-09-22 | $14.46 | $14.52 | $14.43 | $14.46 | $9.74 | 58,297 |
| 2016-09-21 | $14.33 | $14.44 | $14.29 | $14.42 | $9.71 | 94,070 |
| 2016-09-20 | $14.35 | $14.40 | $14.26 | $14.30 | $9.63 | 23,680 |
| 2016-09-19 | $14.39 | $14.42 | $14.31 | $14.32 | $9.64 | 44,860 |
| 2016-09-16 | $14.40 | $14.40 | $14.20 | $14.37 | $9.68 | 47,211 |
| 2016-09-15 | $14.37 | $14.44 | $14.28 | $14.39 | $9.69 | 55,955 |
| 2016-09-14 | $14.33 | $14.37 | $14.28 | $14.36 | $9.67 | 47,914 |
| 2016-09-13 | $14.43 | $14.45 | $14.25 | $14.33 | $9.65 | 96,353 |
| 2016-09-12 | $14.67 | $14.79 | $14.53 | $14.75 | $9.76 | 73,683 |
| 2016-09-09 | $14.85 | $14.88 | $14.64 | $14.68 | $9.71 | 83,786 |
| 2016-09-08 | $14.89 | $14.93 | $14.86 | $14.92 | $9.87 | 59,009 |
| 2016-09-07 | $14.91 | $14.95 | $14.87 | $14.90 | $9.86 | 41,556 |
| 2016-09-06 | $14.90 | $14.95 | $14.85 | $14.88 | $9.85 | 55,711 |
| 2016-09-02 | $14.88 | $14.92 | $14.86 | $14.89 | $9.85 | 44,092 |
| 2016-09-01 | $14.80 | $14.85 | $14.71 | $14.79 | $9.79 | 42,701 |
| 2016-08-31 | $14.78 | $14.84 | $14.76 | $14.82 | $9.81 | 64,320 |
| 2016-08-30 | $14.81 | $14.86 | $14.79 | $14.83 | $9.81 | 35,943 |
| 2016-08-29 | $14.83 | $14.90 | $14.81 | $14.82 | $9.81 | 71,695 |
| 2016-08-26 | $14.84 | $14.94 | $14.70 | $14.82 | $9.81 | 54,898 |
| 2016-08-25 | $14.83 | $14.87 | $14.79 | $14.84 | $9.82 | 114,892 |
| 2016-08-24 | $14.86 | $14.86 | $14.73 | $14.79 | $9.79 | 57,310 |
| 2016-08-23 | $14.95 | $14.95 | $14.78 | $14.82 | $9.81 | 84,298 |
| 2016-08-22 | $14.87 | $14.87 | $14.80 | $14.85 | $9.83 | 53,307 |
| 2016-08-19 | $14.86 | $14.89 | $14.80 | $14.87 | $9.84 | 59,613 |
| 2016-08-18 | $14.81 | $14.88 | $14.76 | $14.82 | $9.81 | 50,424 |
| 2016-08-17 | $14.80 | $14.86 | $14.76 | $14.82 | $9.81 | 101,999 |
| 2016-08-16 | $14.91 | $14.91 | $14.77 | $14.84 | $9.82 | 79,599 |
| 2016-08-15 | $14.91 | $14.95 | $14.85 | $14.86 | $9.83 | 32,945 |
| 2016-08-12 | $14.87 | $14.90 | $14.85 | $14.86 | $9.83 | 86,431 |
| 2016-08-11 | $14.86 | $14.86 | $14.77 | $14.84 | $9.82 | 68,210 |
| 2016-08-10 | $14.87 | $14.87 | $14.73 | $14.79 | $9.79 | 51,376 |
| 2016-08-09 | $14.83 | $14.86 | $14.80 | $14.85 | $9.83 | 66,780 |
| 2016-08-08 | $14.86 | $14.86 | $14.79 | $14.79 | $9.79 | 49,511 |
| 2016-08-05 | $14.82 | $14.86 | $14.73 | $14.86 | $9.83 | 63,320 |
| 2016-08-04 | $14.70 | $14.77 | $14.68 | $14.74 | $9.75 | 69,386 |
| 2016-08-03 | $14.60 | $14.67 | $14.45 | $14.65 | $9.69 | 71,781 |
| 2016-08-02 | $14.74 | $14.74 | $14.63 | $14.66 | $9.70 | 58,334 |
| 2016-08-01 | $14.77 | $14.79 | $14.70 | $14.75 | $9.76 | 72,515 |
| 2016-07-29 | $14.80 | $14.83 | $14.78 | $14.79 | $9.79 | 38,196 |
| 2016-07-28 | $14.80 | $14.82 | $14.75 | $14.79 | $9.79 | 62,477 |
| 2016-07-27 | $14.79 | $14.83 | $14.76 | $14.81 | $9.80 | 62,189 |
| 2016-07-26 | $14.62 | $14.79 | $14.61 | $14.72 | $9.74 | 90,718 |
| 2016-07-25 | $14.65 | $14.76 | $14.65 | $14.69 | $9.72 | 80,941 |
| 2016-07-22 | $14.75 | $14.78 | $14.65 | $14.65 | $9.69 | 67,438 |
| 2016-07-21 | $14.74 | $14.84 | $14.66 | $14.67 | $9.71 | 143,731 |
| 2016-07-20 | $14.70 | $14.73 | $14.65 | $14.69 | $9.72 | 58,565 |
| 2016-07-19 | $14.69 | $14.70 | $14.55 | $14.68 | $9.71 | 86,479 |
| 2016-07-18 | $14.65 | $14.72 | $14.62 | $14.67 | $9.71 | 80,306 |
| 2016-07-15 | $14.65 | $14.70 | $14.57 | $14.59 | $9.65 | 45,247 |
| 2016-07-14 | $14.60 | $14.66 | $14.54 | $14.60 | $9.66 | 83,261 |
| 2016-07-13 | $14.67 | $14.67 | $14.52 | $14.52 | $9.61 | 156,929 |
| 2016-07-12 | $14.50 | $14.65 | $14.46 | $14.57 | $9.64 | 119,235 |
| 2016-07-11 | $14.60 | $14.61 | $14.40 | $14.40 | $9.53 | 122,375 |
| 2016-07-08 | $14.37 | $14.50 | $14.35 | $14.46 | $9.57 | 78,740 |
| 2016-07-07 | $14.32 | $14.51 | $14.29 | $14.29 | $9.46 | 131,398 |
| 2016-07-06 | $14.39 | $14.41 | $14.35 | $14.35 | $9.50 | 83,204 |
| 2016-07-05 | $14.42 | $14.50 | $14.24 | $14.39 | $9.52 | 98,565 |
| 2016-07-01 | $14.63 | $14.64 | $14.52 | $14.52 | $9.61 | 114,411 |
| 2016-06-30 | $14.50 | $14.56 | $14.39 | $14.53 | $9.61 | 157,291 |
| 2016-06-29 | $14.42 | $14.50 | $14.30 | $14.47 | $9.57 | 165,830 |
| 2016-06-28 | $14.10 | $14.22 | $14.03 | $14.22 | $9.41 | 185,884 |
| 2016-06-27 | $13.96 | $14.00 | $13.83 | $13.91 | $9.20 | 94,581 |
| 2016-06-24 | $13.84 | $14.10 | $13.84 | $13.98 | $9.25 | 125,566 |
| 2016-06-23 | $14.29 | $14.29 | $14.19 | $14.24 | $9.42 | 85,358 |
| 2016-06-22 | $14.26 | $14.26 | $14.16 | $14.17 | $9.38 | 91,901 |
| 2016-06-21 | $14.20 | $14.22 | $14.11 | $14.21 | $9.40 | 82,552 |
| 2016-06-20 | $14.11 | $14.20 | $14.10 | $14.15 | $9.36 | 113,689 |
| 2016-06-17 | $14.05 | $14.07 | $13.98 | $13.98 | $9.25 | 75,167 |
| 2016-06-16 | $13.92 | $14.02 | $13.85 | $14.00 | $9.26 | 72,257 |
| 2016-06-15 | $13.93 | $14.09 | $13.93 | $13.96 | $9.24 | 88,681 |
| 2016-06-14 | $14.04 | $14.08 | $13.91 | $13.93 | $9.22 | 98,485 |
| 2016-06-13 | $14.13 | $14.17 | $14.01 | $14.05 | $9.30 | 75,124 |
| 2016-06-10 | $14.35 | $14.39 | $14.28 | $14.38 | $9.34 | 126,471 |
| 2016-06-09 | $14.38 | $14.42 | $14.30 | $14.36 | $9.33 | 90,409 |
| 2016-06-08 | $14.38 | $14.40 | $14.30 | $14.37 | $9.33 | 77,259 |
| 2016-06-07 | $14.29 | $14.36 | $14.29 | $14.33 | $9.31 | 86,929 |
| 2016-06-06 | $14.39 | $14.40 | $14.29 | $14.36 | $9.33 | 81,500 |
| 2016-06-03 | $14.32 | $14.37 | $14.25 | $14.37 | $9.33 | 62,881 |
| 2016-06-02 | $14.32 | $14.37 | $14.26 | $14.35 | $9.32 | 59,433 |
| 2016-06-01 | $14.32 | $14.35 | $14.22 | $14.32 | $9.30 | 101,551 |
| 2016-05-31 | $14.35 | $14.35 | $14.25 | $14.27 | $9.27 | 11,928 |
| 2016-05-27 | $14.27 | $14.34 | $14.27 | $14.34 | $9.31 | 10,137 |
| 2016-05-26 | $14.34 | $14.37 | $14.20 | $14.27 | $9.27 | 75,263 |
| 2016-05-25 | $14.22 | $14.37 | $14.22 | $14.30 | $9.29 | 107,097 |
| 2016-05-24 | $14.13 | $14.21 | $14.09 | $14.21 | $9.23 | 77,585 |
| 2016-05-23 | $14.12 | $14.15 | $13.98 | $14.03 | $9.11 | 94,369 |
| 2016-05-20 | $14.02 | $14.05 | $13.96 | $13.98 | $9.08 | 58,562 |
| 2016-05-19 | $14.04 | $14.06 | $13.90 | $13.92 | $9.04 | 66,603 |
| 2016-05-18 | $14.06 | $14.10 | $14.02 | $14.04 | $9.12 | 89,736 |
| 2016-05-17 | $14.17 | $14.26 | $14.02 | $14.04 | $9.12 | 86,903 |
| 2016-05-16 | $14.17 | $14.27 | $14.15 | $14.17 | $9.20 | 69,599 |
| 2016-05-13 | $14.29 | $14.31 | $14.16 | $14.21 | $9.23 | 61,402 |
| 2016-05-12 | $14.28 | $14.29 | $14.10 | $14.29 | $9.28 | 53,770 |
| 2016-05-11 | $14.25 | $14.28 | $14.15 | $14.23 | $9.24 | 64,626 |
| 2016-05-10 | $14.19 | $14.29 | $14.18 | $14.23 | $9.24 | 50,061 |
| 2016-05-09 | $14.14 | $14.18 | $14.05 | $14.13 | $9.18 | 47,370 |
| 2016-05-06 | $14.05 | $14.13 | $14.03 | $14.10 | $9.16 | 70,062 |
| 2016-05-05 | $14.11 | $14.20 | $14.05 | $14.08 | $9.14 | 38,504 |
| 2016-05-04 | $14.14 | $14.17 | $14.06 | $14.11 | $9.16 | 78,593 |
| 2016-05-03 | $14.14 | $14.21 | $14.06 | $14.17 | $9.20 | 116,073 |
| 2016-05-02 | $14.19 | $14.21 | $14.08 | $14.18 | $9.21 | 66,063 |
| 2016-04-29 | $14.13 | $14.21 | $14.09 | $14.11 | $9.16 | 82,557 |
| 2016-04-28 | $14.28 | $14.33 | $14.14 | $14.21 | $9.23 | 131,363 |
| 2016-04-27 | $14.15 | $14.29 | $14.15 | $14.29 | $9.28 | 75,357 |
| 2016-04-26 | $14.25 | $14.25 | $14.16 | $14.19 | $9.21 | 85,536 |
| 2016-04-25 | $14.21 | $14.26 | $14.12 | $14.17 | $9.20 | 100,762 |
| 2016-04-22 | $14.30 | $14.30 | $14.20 | $14.23 | $9.24 | 75,532 |
| 2016-04-21 | $14.26 | $14.37 | $14.24 | $14.28 | $9.27 | 59,618 |
| 2016-04-20 | $14.28 | $14.33 | $14.20 | $14.30 | $9.29 | 53,560 |
| 2016-04-19 | $14.32 | $14.36 | $14.22 | $14.30 | $9.29 | 47,316 |
| 2016-04-18 | $14.09 | $14.40 | $14.03 | $14.25 | $9.25 | 107,505 |
| 2016-04-15 | $14.18 | $14.20 | $14.11 | $14.16 | $9.20 | 45,450 |
| 2016-04-14 | $14.18 | $14.18 | $14.13 | $14.18 | $9.21 | 38,025 |
| 2016-04-13 | $14.19 | $14.20 | $14.10 | $14.20 | $9.22 | 80,628 |
| 2016-04-12 | $14.02 | $14.13 | $13.97 | $14.13 | $9.18 | 83,633 |
| 2016-04-11 | $14.13 | $14.13 | $13.94 | $14.01 | $9.10 | 56,591 |
| 2016-04-08 | $14.08 | $14.14 | $13.91 | $14.00 | $9.09 | 75,352 |
| 2016-04-07 | $14.00 | $14.09 | $13.89 | $14.04 | $9.12 | 125,747 |
| 2016-04-06 | $14.01 | $14.03 | $13.85 | $14.03 | $9.11 | 68,511 |
| 2016-04-05 | $14.03 | $14.03 | $13.85 | $13.88 | $9.01 | 99,036 |
| 2016-04-04 | $14.16 | $14.16 | $13.90 | $14.06 | $9.13 | 115,161 |
| 2016-04-01 | $14.10 | $14.15 | $14.00 | $14.15 | $9.19 | 76,132 |
| 2016-03-31 | $14.02 | $14.12 | $13.95 | $14.11 | $9.16 | 83,104 |
| 2016-03-30 | $13.98 | $14.07 | $13.96 | $14.01 | $9.10 | 85,933 |
| 2016-03-29 | $13.83 | $13.97 | $13.71 | $13.97 | $9.07 | 79,989 |
| 2016-03-28 | $13.80 | $13.84 | $13.76 | $13.79 | $8.96 | 75,341 |
| 2016-03-24 | $13.82 | $13.82 | $13.73 | $13.79 | $8.96 | 69,059 |
| 2016-03-23 | $13.93 | $13.99 | $13.85 | $13.85 | $8.99 | 67,233 |
| 2016-03-22 | $13.99 | $14.00 | $13.90 | $13.93 | $9.05 | 75,909 |
| 2016-03-21 | $13.99 | $14.05 | $13.90 | $14.01 | $9.10 | 68,058 |
| 2016-03-18 | $14.05 | $14.05 | $13.90 | $13.99 | $9.09 | 92,926 |
| 2016-03-17 | $13.85 | $13.98 | $13.85 | $13.97 | $9.07 | 92,516 |
| 2016-03-16 | $13.64 | $13.87 | $13.64 | $13.84 | $8.99 | 53,393 |
| 2016-03-15 | $13.73 | $13.73 | $13.60 | $13.68 | $8.88 | 44,141 |
| 2016-03-14 | $13.79 | $13.79 | $13.71 | $13.75 | $8.93 | 44,006 |
| 2016-03-11 | $13.78 | $13.85 | $13.71 | $13.77 | $8.94 | 35,752 |
| 2016-03-10 | $13.97 | $14.03 | $13.73 | $13.87 | $8.84 | 62,513 |
| 2016-03-09 | $13.97 | $13.98 | $13.85 | $13.94 | $8.88 | 60,456 |
| 2016-03-08 | $13.94 | $13.97 | $13.88 | $13.88 | $8.84 | 62,376 |
| 2016-03-07 | $13.92 | $13.98 | $13.88 | $13.96 | $8.89 | 77,821 |
| 2016-03-04 | $13.95 | $13.95 | $13.79 | $13.94 | $8.88 | 109,377 |
| 2016-03-03 | $13.89 | $13.89 | $13.72 | $13.86 | $8.83 | 196,333 |
| 2016-03-02 | $13.70 | $13.83 | $13.61 | $13.83 | $8.81 | 147,909 |
| 2016-03-01 | $13.68 | $13.80 | $13.56 | $13.80 | $8.79 | 98,701 |
| 2016-02-29 | $13.56 | $13.64 | $13.50 | $13.59 | $8.66 | 54,981 |
| 2016-02-26 | $13.65 | $13.66 | $13.52 | $13.57 | $8.65 | 54,385 |
| 2016-02-25 | $13.52 | $13.62 | $13.40 | $13.62 | $8.68 | 77,410 |
| 2016-02-24 | $13.31 | $13.47 | $13.13 | $13.47 | $8.58 | 109,969 |
| 2016-02-23 | $13.41 | $13.50 | $13.31 | $13.37 | $8.52 | 201,453 |
| 2016-02-22 | $13.35 | $13.43 | $13.27 | $13.41 | $8.54 | 159,132 |
| 2016-02-19 | $13.17 | $13.23 | $13.10 | $13.23 | $8.43 | 112,105 |
| 2016-02-18 | $13.28 | $13.28 | $13.17 | $13.22 | $8.42 | 48,749 |
| 2016-02-17 | $13.21 | $13.27 | $13.10 | $13.27 | $8.45 | 63,109 |
| 2016-02-16 | $12.92 | $13.07 | $12.92 | $13.04 | $8.31 | 84,597 |
| 2016-02-12 | $12.69 | $12.87 | $12.66 | $12.86 | $8.19 | 77,093 |
| 2016-02-11 | $12.50 | $12.67 | $12.08 | $12.62 | $8.04 | 278,510 |
| 2016-02-10 | $12.92 | $12.95 | $12.76 | $12.76 | $8.13 | 151,230 |
| 2016-02-09 | $12.75 | $12.89 | $12.55 | $12.80 | $8.15 | 180,181 |
| 2016-02-08 | $12.90 | $12.92 | $12.75 | $12.86 | $8.19 | 137,666 |
| 2016-02-05 | $13.08 | $13.18 | $13.00 | $13.08 | $8.33 | 73,016 |
| 2016-02-04 | $13.12 | $13.20 | $13.08 | $13.17 | $8.39 | 58,641 |
| 2016-02-03 | $13.12 | $13.12 | $12.88 | $13.09 | $8.34 | 62,644 |
| 2016-02-02 | $13.17 | $13.17 | $13.01 | $13.03 | $8.30 | 74,858 |
| 2016-02-01 | $13.20 | $13.25 | $13.12 | $13.23 | $8.43 | 76,054 |
| 2016-01-29 | $12.98 | $13.24 | $12.97 | $13.24 | $8.44 | 86,584 |
| 2016-01-28 | $13.06 | $13.06 | $12.75 | $12.92 | $8.23 | 105,103 |
| 2016-01-27 | $12.95 | $12.97 | $12.71 | $12.75 | $8.12 | 139,561 |
| 2016-01-26 | $12.68 | $12.91 | $12.68 | $12.90 | $8.22 | 102,287 |
| 2016-01-25 | $12.90 | $12.90 | $12.66 | $12.67 | $8.07 | 132,299 |
| 2016-01-22 | $12.84 | $12.92 | $12.67 | $12.88 | $8.21 | 184,417 |
| 2016-01-21 | $12.55 | $12.67 | $12.36 | $12.48 | $7.95 | 225,999 |
| 2016-01-20 | $12.50 | $12.56 | $11.86 | $12.38 | $7.89 | 302,982 |
| 2016-01-19 | $12.86 | $12.90 | $12.66 | $12.72 | $8.10 | 143,730 |
| 2016-01-15 | $12.91 | $12.96 | $12.73 | $12.77 | $8.14 | 191,767 |
| 2016-01-14 | $12.99 | $13.25 | $12.95 | $13.13 | $8.37 | 178,571 |
| 2016-01-13 | $13.40 | $13.42 | $12.98 | $12.98 | $8.27 | 133,911 |
| 2016-01-12 | $13.40 | $13.47 | $13.22 | $13.31 | $8.48 | 103,446 |
| 2016-01-11 | $13.38 | $13.42 | $13.22 | $13.25 | $8.44 | 118,315 |
| 2016-01-08 | $13.56 | $13.61 | $13.33 | $13.33 | $8.49 | 113,002 |
| 2016-01-07 | $13.78 | $13.82 | $13.53 | $13.53 | $8.62 | 126,200 |
| 2016-01-06 | $13.98 | $14.03 | $13.89 | $13.92 | $8.87 | 68,807 |
| 2016-01-05 | $14.14 | $14.16 | $14.03 | $14.03 | $8.94 | 63,743 |
| 2016-01-04 | $14.25 | $14.25 | $13.89 | $14.05 | $8.95 | 135,341 |
| 2015-12-31 | $14.45 | $14.47 | $14.33 | $14.36 | $9.15 | 187,898 |
| 2015-12-30 | $14.41 | $14.50 | $14.41 | $14.45 | $9.21 | 64,511 |
| 2015-12-29 | $14.40 | $14.52 | $14.40 | $14.50 | $9.24 | 92,174 |
| 2015-12-28 | $14.49 | $14.49 | $14.30 | $14.40 | $9.17 | 74,423 |
| 2015-12-24 | $14.37 | $14.39 | $14.30 | $14.37 | $9.16 | 21,477 |
| 2015-12-23 | $14.29 | $14.32 | $14.23 | $14.32 | $9.12 | 63,795 |
| 2015-12-22 | $13.99 | $14.18 | $13.99 | $14.16 | $9.02 | 58,198 |
| 2015-12-21 | $14.06 | $14.06 | $13.95 | $13.99 | $8.91 | 60,302 |
| 2015-12-18 | $14.13 | $14.13 | $13.95 | $13.97 | $8.90 | 85,019 |
| 2015-12-17 | $14.23 | $14.24 | $14.10 | $14.13 | $9.00 | 112,871 |
| 2015-12-16 | $14.06 | $14.27 | $14.06 | $14.23 | $9.07 | 65,332 |
| 2015-12-15 | $13.96 | $14.08 | $13.96 | $14.02 | $8.93 | 67,535 |
| 2015-12-14 | $13.89 | $13.90 | $13.78 | $13.88 | $8.84 | 87,641 |
| 2015-12-11 | $14.09 | $14.11 | $13.86 | $13.90 | $8.86 | 98,203 |
| 2015-12-10 | $14.38 | $14.51 | $14.31 | $14.36 | $8.98 | 72,466 |
| 2015-12-09 | $14.49 | $14.63 | $14.31 | $14.35 | $8.97 | 90,557 |
| 2015-12-08 | $14.38 | $14.55 | $14.38 | $14.49 | $9.06 | 61,424 |
| 2015-12-07 | $14.65 | $14.65 | $14.44 | $14.57 | $9.11 | 68,101 |
| 2015-12-04 | $14.41 | $14.65 | $14.41 | $14.62 | $9.14 | 58,598 |
| 2015-12-03 | $14.52 | $14.55 | $14.31 | $14.41 | $9.01 | 127,158 |
| 2015-12-02 | $14.60 | $14.61 | $14.51 | $14.52 | $9.08 | 45,302 |
| 2015-12-01 | $14.52 | $14.63 | $14.52 | $14.60 | $9.13 | 71,079 |
| 2015-11-30 | $14.55 | $14.60 | $14.51 | $14.52 | $9.08 | 63,615 |
| 2015-11-27 | $14.52 | $14.58 | $14.51 | $14.55 | $9.10 | 18,136 |
| 2015-11-25 | $14.55 | $14.67 | $14.55 | $14.62 | $9.14 | 42,720 |
| 2015-11-24 | $14.55 | $14.64 | $14.52 | $14.62 | $9.14 | 46,902 |
| 2015-11-23 | $14.62 | $14.66 | $14.53 | $14.58 | $9.11 | 92,201 |
| 2015-11-20 | $14.45 | $14.54 | $14.45 | $14.52 | $9.08 | 66,937 |
| 2015-11-19 | $14.41 | $14.49 | $14.41 | $14.44 | $9.03 | 49,149 |
| 2015-11-18 | $14.32 | $14.49 | $14.30 | $14.47 | $9.05 | 71,311 |
| 2015-11-17 | $14.23 | $14.34 | $14.21 | $14.24 | $8.90 | 57,045 |
| 2015-11-16 | $14.04 | $14.24 | $14.04 | $14.23 | $8.90 | 39,763 |
| 2015-11-13 | $14.03 | $14.14 | $14.02 | $14.06 | $8.79 | 58,399 |
| 2015-11-12 | $14.30 | $14.30 | $14.12 | $14.12 | $8.83 | 85,326 |
| 2015-11-11 | $14.40 | $14.44 | $14.34 | $14.36 | $8.98 | 63,938 |
| 2015-11-10 | $14.27 | $14.43 | $14.27 | $14.42 | $9.01 | 70,234 |
| 2015-11-09 | $14.47 | $14.49 | $14.28 | $14.37 | $8.98 | 73,331 |
| 2015-11-06 | $14.53 | $14.59 | $14.45 | $14.50 | $9.06 | 76,377 |
| 2015-11-05 | $14.57 | $14.60 | $14.47 | $14.54 | $9.09 | 96,675 |
| 2015-11-04 | $14.54 | $14.60 | $14.51 | $14.55 | $9.10 | 102,391 |
| 2015-11-03 | $14.38 | $14.56 | $14.36 | $14.54 | $9.09 | 152,320 |
| 2015-11-02 | $14.24 | $14.46 | $14.24 | $14.43 | $9.02 | 104,862 |
| 2015-10-30 | $14.30 | $14.34 | $14.24 | $14.24 | $8.90 | 56,148 |
| 2015-10-29 | $14.24 | $14.33 | $14.24 | $14.30 | $8.94 | 49,410 |
| 2015-10-28 | $14.22 | $14.36 | $14.22 | $14.34 | $8.96 | 73,769 |
| 2015-10-27 | $14.27 | $14.28 | $14.20 | $14.20 | $8.88 | 65,079 |
| 2015-10-26 | $14.25 | $14.32 | $14.25 | $14.27 | $8.92 | 84,827 |
| 2015-10-23 | $14.30 | $14.40 | $14.30 | $14.35 | $8.97 | 106,055 |
| 2015-10-22 | $14.14 | $14.29 | $14.12 | $14.24 | $8.90 | 114,102 |
| 2015-10-21 | $14.06 | $14.15 | $13.98 | $13.99 | $8.75 | 79,789 |
| 2015-10-20 | $14.10 | $14.13 | $14.04 | $14.08 | $8.80 | 46,554 |
| 2015-10-19 | $14.07 | $14.10 | $14.00 | $14.07 | $8.80 | 50,550 |
| 2015-10-16 | $14.05 | $14.08 | $14.00 | $14.08 | $8.80 | 80,430 |
| 2015-10-15 | $13.91 | $14.10 | $13.91 | $14.03 | $8.77 | 65,302 |
| 2015-10-14 | $14.00 | $14.05 | $13.90 | $13.90 | $8.69 | 60,245 |
| 2015-10-13 | $13.96 | $14.13 | $13.96 | $14.00 | $8.75 | 76,583 |
| 2015-10-12 | $14.07 | $14.07 | $14.00 | $14.05 | $8.78 | 52,726 |
| 2015-10-09 | $13.94 | $14.08 | $13.94 | $14.05 | $8.78 | 72,705 |
| 2015-10-08 | $13.90 | $14.00 | $13.87 | $13.97 | $8.73 | 81,053 |
| 2015-10-07 | $13.83 | $13.97 | $13.81 | $13.91 | $8.70 | 168,505 |
| 2015-10-06 | $13.77 | $13.84 | $13.74 | $13.76 | $8.60 | 72,402 |
| 2015-10-05 | $13.64 | $13.78 | $13.63 | $13.77 | $8.61 | 120,545 |
| 2015-10-02 | $13.28 | $13.58 | $13.22 | $13.58 | $8.49 | 177,724 |
| 2015-10-01 | $13.56 | $13.56 | $13.31 | $13.48 | $8.43 | 143,375 |
| 2015-09-30 | $13.37 | $13.48 | $13.34 | $13.48 | $8.43 | 158,404 |
| 2015-09-29 | $13.37 | $13.38 | $13.20 | $13.31 | $8.32 | 109,715 |
| 2015-09-28 | $13.57 | $13.57 | $13.30 | $13.37 | $8.36 | 153,588 |
| 2015-09-25 | $13.62 | $13.64 | $13.46 | $13.58 | $8.49 | 76,989 |
| 2015-09-24 | $13.51 | $13.53 | $13.33 | $13.53 | $8.46 | 93,254 |
| 2015-09-23 | $13.62 | $13.63 | $13.52 | $13.61 | $8.51 | 83,870 |
| 2015-09-22 | $13.61 | $13.62 | $13.50 | $13.62 | $8.51 | 91,380 |
| 2015-09-21 | $13.62 | $13.76 | $13.60 | $13.76 | $8.60 | 135,359 |
| 2015-09-18 | $13.60 | $13.68 | $13.54 | $13.62 | $8.51 | 141,821 |
| 2015-09-17 | $13.62 | $13.86 | $13.60 | $13.78 | $8.61 | 193,564 |
| 2015-09-16 | $13.61 | $13.71 | $13.59 | $13.66 | $8.54 | 129,326 |
| 2015-09-15 | $13.60 | $13.75 | $13.59 | $13.64 | $8.53 | 60,688 |
| 2015-09-14 | $13.65 | $13.65 | $13.54 | $13.54 | $8.46 | 36,919 |
| 2015-09-11 | $13.45 | $13.65 | $13.45 | $13.65 | $8.53 | 39,677 |
| 2015-09-10 | $13.69 | $13.90 | $13.69 | $13.81 | $8.47 | 114,368 |
| 2015-09-09 | $13.96 | $13.99 | $13.69 | $13.69 | $8.39 | 89,149 |
| 2015-09-08 | $13.77 | $13.91 | $13.74 | $13.91 | $8.53 | 77,078 |
| 2015-09-04 | $13.60 | $13.63 | $13.50 | $13.55 | $8.31 | 130,609 |
| 2015-09-03 | $13.81 | $13.94 | $13.72 | $13.77 | $8.45 | 109,442 |
| 2015-09-02 | $13.67 | $13.76 | $13.60 | $13.76 | $8.44 | 33,534 |
Nuveen Dow 30SM Dynamic Overwrite Fund (DIAX) News Headlines
Recent Nuveen Dow 30SM Dynamic Overwrite Fund (DIAX) News
Similar Companies to Nuveen Dow 30SM Dynamic Overwrite Fund (DIAX) 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 | -- | -- | -- |