Western Asset Mrtg Defined Oppn Fund Inc (DMO) Exchange: NYSE
Data as of Aug. 22, 2025
$11.82 ($-0.05) -0.42%
Western Asset Mrtg Defined Oppn Fund Inc - Daily Information
Click for more stock information on Western Asset Mrtg Defined Oppn Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.77 |
| Previous Close | $11.82 |
| High | $11.84 |
| Low | $11.77 |
| Adjusted Open | $11.77 |
| Previous Adjusted Close | $11.82 |
| Adjusted High | $11.84 |
| Adjusted Low | $11.77 |
Invest in Western Asset Mrtg Defined Oppn Fund Inc (DMO)
Historical Stock Data for Western Asset Mrtg Defined Oppn Fund Inc (DMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $11.77 | $11.84 | $11.77 | $11.82 | $11.82 | 89,497 |
| 2025-08-21 | $11.87 | $11.89 | $11.82 | $11.87 | $11.74 | 53,045 |
| 2025-08-20 | $11.86 | $11.90 | $11.82 | $11.89 | $11.76 | 82,631 |
| 2025-08-19 | $11.83 | $11.87 | $11.83 | $11.83 | $11.70 | 46,123 |
| 2025-08-18 | $11.85 | $11.87 | $11.82 | $11.84 | $11.84 | 66,037 |
| 2025-08-15 | $11.87 | $11.88 | $11.85 | $11.86 | $11.86 | 49,696 |
| 2025-08-14 | $11.91 | $11.92 | $11.85 | $11.87 | $11.87 | 77,669 |
| 2025-08-13 | $11.93 | $11.94 | $11.88 | $11.90 | $11.90 | 62,382 |
| 2025-08-12 | $11.88 | $11.94 | $11.88 | $11.93 | $11.93 | 57,915 |
| 2025-08-11 | $11.93 | $11.95 | $11.84 | $11.90 | $11.90 | 122,367 |
| 2025-08-08 | $11.94 | $11.96 | $11.88 | $11.91 | $11.91 | 37,788 |
| 2025-08-07 | $11.95 | $11.97 | $11.88 | $11.93 | $11.93 | 47,940 |
| 2025-08-06 | $11.91 | $11.93 | $11.91 | $11.92 | $11.92 | 32,250 |
| 2025-08-05 | $11.88 | $11.93 | $11.86 | $11.91 | $11.91 | 80,948 |
| 2025-08-04 | $11.86 | $11.93 | $11.84 | $11.90 | $11.90 | 77,334 |
| 2025-08-01 | $11.87 | $11.87 | $11.82 | $11.87 | $11.87 | 55,578 |
| 2025-07-31 | $11.83 | $11.87 | $11.82 | $11.85 | $11.85 | 42,718 |
| 2025-07-30 | $11.82 | $11.86 | $11.80 | $11.81 | $11.81 | 44,929 |
| 2025-07-29 | $11.85 | $11.86 | $11.81 | $11.85 | $11.85 | 66,191 |
| 2025-07-28 | $11.82 | $11.85 | $11.79 | $11.82 | $11.82 | 40,798 |
| 2025-07-25 | $11.81 | $11.88 | $11.80 | $11.83 | $11.83 | 31,434 |
| 2025-07-24 | $11.81 | $11.86 | $11.80 | $11.82 | $11.82 | 55,836 |
| 2025-07-23 | $11.98 | $12.01 | $11.92 | $11.94 | $11.81 | 97,492 |
| 2025-07-22 | $11.97 | $11.99 | $11.95 | $11.96 | $11.83 | 32,129 |
| 2025-07-21 | $11.97 | $12.02 | $11.96 | $11.97 | $11.84 | 56,420 |
| 2025-07-18 | $12.05 | $12.05 | $11.95 | $11.96 | $11.83 | 38,704 |
| 2025-07-17 | $12.04 | $12.04 | $11.97 | $12.02 | $11.89 | 30,709 |
| 2025-07-16 | $12.03 | $12.05 | $11.96 | $12.04 | $11.91 | 38,321 |
| 2025-07-15 | $11.96 | $12.00 | $11.96 | $12.00 | $11.87 | 34,363 |
| 2025-07-14 | $11.90 | $11.99 | $11.90 | $11.91 | $11.78 | 94,786 |
| 2025-07-11 | $11.89 | $11.94 | $11.88 | $11.92 | $11.79 | 50,540 |
| 2025-07-10 | $11.95 | $11.95 | $11.88 | $11.88 | $11.75 | 68,301 |
| 2025-07-09 | $11.94 | $11.97 | $11.91 | $11.94 | $11.81 | 37,250 |
| 2025-07-08 | $11.99 | $11.99 | $11.92 | $11.95 | $11.82 | 33,146 |
| 2025-07-07 | $11.95 | $11.99 | $11.89 | $11.97 | $11.84 | 52,737 |
| 2025-07-03 | $11.99 | $12.00 | $11.92 | $11.95 | $11.82 | 18,655 |
| 2025-07-02 | $12.00 | $12.00 | $11.95 | $11.98 | $11.85 | 50,654 |
| 2025-07-01 | $11.95 | $12.00 | $11.86 | $11.95 | $11.82 | 55,920 |
| 2025-06-30 | $11.84 | $11.95 | $11.83 | $11.94 | $11.81 | 50,484 |
| 2025-06-27 | $11.84 | $11.92 | $11.83 | $11.87 | $11.74 | 22,631 |
| 2025-06-26 | $11.83 | $11.87 | $11.80 | $11.85 | $11.72 | 36,387 |
| 2025-06-25 | $11.80 | $11.86 | $11.75 | $11.85 | $11.72 | 57,393 |
| 2025-06-24 | $11.88 | $11.91 | $11.82 | $11.84 | $11.71 | 56,640 |
| 2025-06-23 | $11.82 | $11.95 | $11.82 | $11.92 | $11.79 | 50,919 |
| 2025-06-20 | $11.99 | $12.00 | $11.94 | $11.97 | $11.71 | 49,809 |
| 2025-06-18 | $11.93 | $11.99 | $11.93 | $11.98 | $11.72 | 40,968 |
| 2025-06-17 | $11.95 | $11.96 | $11.89 | $11.92 | $11.66 | 37,426 |
| 2025-06-16 | $11.89 | $11.94 | $11.86 | $11.92 | $11.66 | 27,561 |
| 2025-06-13 | $11.85 | $11.89 | $11.83 | $11.87 | $11.61 | 45,771 |
| 2025-06-12 | $11.83 | $11.88 | $11.81 | $11.85 | $11.59 | 54,722 |
| 2025-06-11 | $11.84 | $11.89 | $11.83 | $11.84 | $11.58 | 57,080 |
| 2025-06-10 | $11.82 | $11.84 | $11.81 | $11.84 | $11.58 | 35,782 |
| 2025-06-09 | $11.84 | $11.85 | $11.81 | $11.84 | $11.58 | 42,469 |
| 2025-06-06 | $11.87 | $11.87 | $11.80 | $11.83 | $11.58 | 34,795 |
| 2025-06-05 | $11.85 | $11.88 | $11.82 | $11.84 | $11.58 | 38,232 |
| 2025-06-04 | $11.87 | $11.88 | $11.81 | $11.85 | $11.59 | 53,016 |
| 2025-06-03 | $11.79 | $11.86 | $11.79 | $11.86 | $11.60 | 67,296 |
| 2025-06-02 | $11.71 | $11.81 | $11.70 | $11.80 | $11.55 | 67,893 |
| 2025-05-30 | $11.63 | $11.70 | $11.63 | $11.68 | $11.43 | 26,884 |
| 2025-05-29 | $11.61 | $11.71 | $11.61 | $11.66 | $11.41 | 28,092 |
| 2025-05-28 | $11.65 | $11.67 | $11.60 | $11.60 | $11.35 | 16,631 |
| 2025-05-27 | $11.69 | $11.69 | $11.59 | $11.65 | $11.40 | 37,593 |
| 2025-05-23 | $11.54 | $11.59 | $11.50 | $11.57 | $11.32 | 16,400 |
| 2025-05-22 | $11.49 | $11.56 | $11.46 | $11.55 | $11.30 | 45,374 |
| 2025-05-21 | $11.67 | $11.78 | $11.53 | $11.59 | $11.21 | 91,776 |
| 2025-05-20 | $11.63 | $11.68 | $11.57 | $11.65 | $11.27 | 33,028 |
| 2025-05-19 | $11.67 | $11.75 | $11.60 | $11.63 | $11.25 | 39,433 |
| 2025-05-16 | $11.67 | $11.79 | $11.60 | $11.65 | $11.27 | 39,167 |
| 2025-05-15 | $11.66 | $11.70 | $11.64 | $11.67 | $11.29 | 24,309 |
| 2025-05-14 | $11.70 | $11.79 | $11.64 | $11.64 | $11.26 | 30,094 |
| 2025-05-13 | $11.74 | $11.77 | $11.64 | $11.70 | $11.32 | 27,160 |
| 2025-05-12 | $11.67 | $11.79 | $11.55 | $11.77 | $11.39 | 114,978 |
| 2025-05-09 | $11.60 | $11.69 | $11.60 | $11.60 | $11.22 | 36,280 |
| 2025-05-08 | $11.50 | $11.76 | $11.50 | $11.60 | $11.22 | 78,727 |
| 2025-05-07 | $11.53 | $11.61 | $11.45 | $11.52 | $11.15 | 41,683 |
| 2025-05-06 | $11.62 | $11.74 | $11.45 | $11.53 | $11.16 | 72,783 |
| 2025-05-05 | $11.75 | $11.75 | $11.60 | $11.62 | $11.24 | 44,710 |
| 2025-05-02 | $11.75 | $11.84 | $11.74 | $11.75 | $11.37 | 82,925 |
| 2025-05-01 | $11.79 | $11.89 | $11.73 | $11.76 | $11.38 | 61,898 |
| 2025-04-30 | $11.68 | $11.79 | $11.63 | $11.71 | $11.33 | 43,715 |
| 2025-04-29 | $11.58 | $11.67 | $11.56 | $11.62 | $11.24 | 18,662 |
| 2025-04-28 | $11.57 | $11.61 | $11.46 | $11.58 | $11.20 | 36,872 |
| 2025-04-25 | $11.51 | $11.70 | $11.48 | $11.54 | $11.17 | 48,560 |
| 2025-04-24 | $11.43 | $11.52 | $11.38 | $11.48 | $11.11 | 39,637 |
| 2025-04-23 | $11.38 | $11.55 | $11.32 | $11.45 | $11.08 | 51,128 |
| 2025-04-22 | $11.39 | $11.44 | $11.32 | $11.43 | $10.94 | 42,123 |
| 2025-04-21 | $11.34 | $11.36 | $11.20 | $11.25 | $10.76 | 48,390 |
| 2025-04-17 | $11.25 | $11.38 | $11.22 | $11.31 | $10.82 | 55,496 |
| 2025-04-16 | $11.37 | $11.37 | $11.16 | $11.21 | $10.72 | 109,333 |
| 2025-04-15 | $11.31 | $11.47 | $11.23 | $11.36 | $10.87 | 78,638 |
| 2025-04-14 | $11.48 | $11.48 | $11.25 | $11.29 | $10.80 | 47,762 |
| 2025-04-11 | $11.30 | $11.30 | $11.08 | $11.25 | $10.76 | 56,315 |
| 2025-04-10 | $11.15 | $11.40 | $11.07 | $11.32 | $10.83 | 88,620 |
| 2025-04-09 | $11.25 | $11.73 | $11.04 | $11.21 | $10.72 | 146,396 |
| 2025-04-08 | $11.02 | $11.38 | $11.02 | $11.30 | $10.81 | 151,497 |
| 2025-04-07 | $11.20 | $11.27 | $10.81 | $10.85 | $10.38 | 272,908 |
| 2025-04-04 | $11.69 | $11.74 | $11.26 | $11.27 | $10.78 | 191,675 |
| 2025-04-03 | $11.75 | $11.76 | $11.65 | $11.70 | $11.19 | 51,590 |
| 2025-04-02 | $11.83 | $11.83 | $11.75 | $11.79 | $11.28 | 67,236 |
| 2025-04-01 | $11.87 | $11.89 | $11.75 | $11.80 | $11.29 | 52,101 |
| 2025-03-31 | $11.79 | $11.86 | $11.74 | $11.82 | $11.31 | 131,853 |
| 2025-03-28 | $11.80 | $11.80 | $11.74 | $11.79 | $11.28 | 35,637 |
| 2025-03-27 | $11.82 | $11.82 | $11.73 | $11.80 | $11.29 | 18,050 |
| 2025-03-26 | $11.83 | $11.89 | $11.71 | $11.78 | $11.27 | 28,899 |
| 2025-03-25 | $11.89 | $11.89 | $11.83 | $11.84 | $11.33 | 52,532 |
| 2025-03-24 | $11.84 | $11.93 | $11.82 | $11.87 | $11.36 | 60,328 |
| 2025-03-21 | $12.02 | $12.02 | $11.90 | $11.95 | $11.31 | 46,287 |
| 2025-03-20 | $11.89 | $12.00 | $11.89 | $11.99 | $11.35 | 83,010 |
| 2025-03-19 | $11.90 | $11.96 | $11.84 | $11.89 | $11.25 | 57,453 |
| 2025-03-18 | $11.89 | $11.95 | $11.85 | $11.90 | $11.26 | 46,925 |
| 2025-03-17 | $11.83 | $11.90 | $11.83 | $11.88 | $11.24 | 57,198 |
| 2025-03-14 | $11.82 | $11.87 | $11.77 | $11.84 | $11.20 | 74,772 |
| 2025-03-13 | $11.84 | $11.87 | $11.77 | $11.80 | $11.17 | 51,807 |
| 2025-03-12 | $11.79 | $11.90 | $11.73 | $11.83 | $11.20 | 52,062 |
| 2025-03-11 | $11.73 | $11.80 | $11.72 | $11.76 | $11.13 | 116,797 |
| 2025-03-10 | $11.80 | $11.85 | $11.71 | $11.74 | $11.11 | 77,901 |
| 2025-03-07 | $11.90 | $11.90 | $11.73 | $11.77 | $11.14 | 137,758 |
| 2025-03-06 | $11.96 | $12.00 | $11.86 | $11.86 | $11.22 | 45,867 |
| 2025-03-05 | $12.04 | $12.15 | $11.93 | $11.96 | $11.32 | 66,381 |
| 2025-03-04 | $12.06 | $12.15 | $11.93 | $12.02 | $11.37 | 101,420 |
| 2025-03-03 | $12.02 | $12.06 | $12.00 | $12.06 | $11.41 | 68,504 |
| 2025-02-28 | $11.92 | $12.00 | $11.92 | $11.98 | $11.34 | 45,328 |
| 2025-02-27 | $11.90 | $11.98 | $11.85 | $11.93 | $11.29 | 71,321 |
| 2025-02-26 | $11.88 | $11.90 | $11.80 | $11.89 | $11.25 | 61,665 |
| 2025-02-25 | $11.95 | $11.99 | $11.85 | $11.85 | $11.21 | 34,408 |
| 2025-02-24 | $11.85 | $11.94 | $11.85 | $11.92 | $11.28 | 42,306 |
| 2025-02-21 | $11.84 | $11.90 | $11.84 | $11.85 | $11.21 | 24,731 |
| 2025-02-20 | $11.97 | $12.00 | $11.92 | $11.96 | $11.20 | 34,079 |
| 2025-02-19 | $11.97 | $12.00 | $11.93 | $12.00 | $11.23 | 72,875 |
| 2025-02-18 | $11.92 | $11.98 | $11.91 | $11.97 | $11.20 | 47,150 |
| 2025-02-14 | $11.84 | $11.92 | $11.79 | $11.91 | $11.15 | 85,435 |
| 2025-02-13 | $11.80 | $11.85 | $11.78 | $11.84 | $11.08 | 34,309 |
| 2025-02-12 | $11.77 | $11.80 | $11.73 | $11.80 | $11.04 | 34,039 |
| 2025-02-11 | $11.75 | $11.79 | $11.73 | $11.76 | $11.01 | 43,631 |
| 2025-02-10 | $11.72 | $11.76 | $11.72 | $11.75 | $11.00 | 54,362 |
| 2025-02-07 | $11.70 | $11.76 | $11.67 | $11.71 | $10.96 | 75,295 |
| 2025-02-06 | $11.76 | $11.81 | $11.71 | $11.75 | $11.00 | 36,718 |
| 2025-02-05 | $11.77 | $11.81 | $11.70 | $11.76 | $11.01 | 71,471 |
| 2025-02-04 | $11.73 | $11.81 | $11.73 | $11.75 | $11.00 | 40,600 |
| 2025-02-03 | $11.78 | $11.84 | $11.35 | $11.69 | $10.94 | 131,497 |
| 2025-01-31 | $11.75 | $11.85 | $11.72 | $11.78 | $11.03 | 58,909 |
| 2025-01-30 | $11.72 | $11.78 | $11.63 | $11.76 | $11.01 | 43,457 |
| 2025-01-29 | $11.75 | $11.78 | $11.70 | $11.74 | $10.99 | 31,154 |
| 2025-01-28 | $11.68 | $11.75 | $11.66 | $11.74 | $10.99 | 46,208 |
| 2025-01-27 | $11.64 | $11.76 | $11.60 | $11.72 | $10.97 | 72,899 |
| 2025-01-24 | $11.60 | $11.66 | $11.55 | $11.65 | $11.65 | 33,866 |
| 2025-01-23 | $11.77 | $11.77 | $11.70 | $11.73 | $11.60 | 44,034 |
| 2025-01-22 | $11.66 | $11.78 | $11.64 | $11.74 | $11.61 | 63,966 |
| 2025-01-21 | $11.66 | $11.78 | $11.57 | $11.66 | $11.53 | 140,976 |
| 2025-01-17 | $11.66 | $11.71 | $11.66 | $11.66 | $11.53 | 44,092 |
| 2025-01-16 | $11.57 | $11.69 | $11.57 | $11.66 | $11.53 | 70,164 |
| 2025-01-15 | $11.64 | $11.74 | $11.59 | $11.60 | $11.47 | 58,319 |
| 2025-01-14 | $11.52 | $11.74 | $11.52 | $11.61 | $11.48 | 37,162 |
| 2025-01-13 | $11.56 | $11.58 | $11.46 | $11.54 | $11.41 | 56,886 |
| 2025-01-10 | $11.52 | $11.59 | $11.45 | $11.56 | $11.43 | 59,270 |
| 2025-01-08 | $11.41 | $11.59 | $11.41 | $11.57 | $11.44 | 70,277 |
| 2025-01-07 | $11.41 | $11.49 | $11.39 | $11.41 | $11.28 | 143,815 |
| 2025-01-06 | $11.64 | $11.64 | $11.50 | $11.51 | $11.38 | 99,611 |
| 2025-01-03 | $11.73 | $11.77 | $11.59 | $11.63 | $11.50 | 131,066 |
| 2025-01-02 | $11.80 | $11.88 | $11.64 | $11.76 | $11.63 | 62,298 |
| 2024-12-31 | $11.84 | $11.87 | $11.78 | $11.80 | $11.80 | 55,956 |
| 2024-12-30 | $11.77 | $11.90 | $11.75 | $11.85 | $11.85 | 43,140 |
| 2024-12-27 | $11.84 | $11.87 | $11.76 | $11.77 | $11.77 | 36,852 |
| 2024-12-26 | $11.90 | $11.90 | $11.79 | $11.85 | $11.85 | 24,575 |
| 2024-12-24 | $11.89 | $12.00 | $11.80 | $11.94 | $11.94 | 47,038 |
| 2024-12-23 | $11.80 | $11.99 | $11.72 | $11.97 | $11.97 | 32,843 |
| 2024-12-20 | $12.01 | $12.11 | $11.93 | $11.94 | $11.81 | 73,295 |
| 2024-12-19 | $12.04 | $12.07 | $11.84 | $12.02 | $11.89 | 57,039 |
| 2024-12-18 | $12.05 | $12.14 | $12.03 | $12.03 | $11.90 | 53,828 |
| 2024-12-17 | $12.15 | $12.16 | $12.02 | $12.07 | $11.94 | 41,338 |
| 2024-12-16 | $12.12 | $12.17 | $12.02 | $12.17 | $12.04 | 66,393 |
| 2024-12-13 | $12.11 | $12.12 | $12.04 | $12.09 | $11.96 | 39,806 |
| 2024-12-12 | $12.26 | $12.26 | $12.07 | $12.14 | $12.01 | 45,469 |
| 2024-12-11 | $12.09 | $12.32 | $12.07 | $12.29 | $12.15 | 118,087 |
| 2024-12-10 | $12.03 | $12.11 | $12.03 | $12.09 | $11.96 | 53,913 |
| 2024-12-09 | $12.03 | $12.11 | $12.02 | $12.08 | $12.08 | 57,530 |
| 2024-12-06 | $12.05 | $12.09 | $12.01 | $12.05 | $12.05 | 53,281 |
| 2024-12-05 | $12.05 | $12.07 | $12.01 | $12.03 | $12.03 | 14,715 |
| 2024-12-04 | $12.02 | $12.10 | $12.02 | $12.05 | $12.05 | 30,706 |
| 2024-12-03 | $11.99 | $12.12 | $11.97 | $12.05 | $12.05 | 72,770 |
| 2024-12-02 | $12.05 | $12.07 | $11.93 | $11.96 | $11.96 | 88,163 |
| 2024-11-29 | $11.98 | $12.00 | $11.92 | $11.97 | $11.97 | 43,393 |
| 2024-11-27 | $11.94 | $12.04 | $11.93 | $11.96 | $11.96 | 59,164 |
| 2024-11-26 | $12.03 | $12.06 | $11.87 | $11.92 | $11.92 | 89,830 |
| 2024-11-25 | $12.06 | $12.15 | $11.98 | $11.99 | $11.99 | 74,216 |
| 2024-11-22 | $11.93 | $12.05 | $11.88 | $12.00 | $12.00 | 34,782 |
| 2024-11-21 | $11.93 | $12.03 | $11.90 | $11.94 | $11.94 | 41,272 |
| 2024-11-20 | $11.99 | $12.14 | $11.99 | $12.09 | $11.96 | 81,962 |
| 2024-11-19 | $12.07 | $12.07 | $11.97 | $12.00 | $11.87 | 107,968 |
| 2024-11-18 | $11.91 | $12.07 | $11.91 | $12.05 | $11.92 | 52,923 |
| 2024-11-15 | $11.98 | $12.03 | $11.92 | $11.94 | $11.94 | 59,713 |
| 2024-11-14 | $12.07 | $12.07 | $11.93 | $12.03 | $12.03 | 58,215 |
| 2024-11-13 | $12.15 | $12.19 | $12.02 | $12.03 | $12.03 | 43,209 |
| 2024-11-12 | $12.22 | $12.24 | $12.13 | $12.16 | $12.16 | 52,911 |
| 2024-11-11 | $12.28 | $12.32 | $12.18 | $12.18 | $12.18 | 72,159 |
| 2024-11-08 | $12.20 | $12.28 | $12.15 | $12.28 | $12.28 | 37,475 |
| 2024-11-07 | $12.16 | $12.21 | $12.12 | $12.21 | $12.21 | 71,270 |
| 2024-11-06 | $12.07 | $12.17 | $12.05 | $12.17 | $12.17 | 77,639 |
| 2024-11-05 | $12.09 | $12.18 | $12.05 | $12.10 | $12.10 | 65,538 |
| 2024-11-04 | $12.05 | $12.12 | $12.05 | $12.08 | $12.08 | 19,531 |
| 2024-11-01 | $11.99 | $12.20 | $11.94 | $12.01 | $12.01 | 73,725 |
| 2024-10-31 | $11.90 | $12.00 | $11.90 | $11.97 | $11.97 | 28,642 |
| 2024-10-30 | $11.93 | $11.99 | $11.87 | $11.91 | $11.91 | 42,846 |
| 2024-10-29 | $11.98 | $12.06 | $11.91 | $11.92 | $11.92 | 52,204 |
| 2024-10-28 | $12.11 | $12.13 | $11.98 | $11.99 | $11.99 | 45,173 |
| 2024-10-25 | $12.09 | $12.12 | $12.07 | $12.09 | $12.09 | 30,096 |
| 2024-10-24 | $12.11 | $12.15 | $12.01 | $12.08 | $12.08 | 37,501 |
| 2024-10-23 | $12.20 | $12.22 | $12.16 | $12.21 | $12.21 | 61,252 |
| 2024-10-22 | $12.17 | $12.23 | $12.15 | $12.22 | $12.22 | 54,752 |
| 2024-10-21 | $12.29 | $12.29 | $12.11 | $12.18 | $12.18 | 60,743 |
| 2024-10-18 | $12.25 | $12.27 | $12.22 | $12.27 | $12.27 | 26,477 |
| 2024-10-17 | $12.19 | $12.25 | $12.18 | $12.25 | $12.25 | 25,172 |
| 2024-10-16 | $12.23 | $12.26 | $12.20 | $12.21 | $12.21 | 64,099 |
| 2024-10-15 | $12.23 | $12.30 | $12.22 | $12.23 | $12.23 | 32,977 |
| 2024-10-14 | $12.29 | $12.30 | $12.22 | $12.28 | $12.28 | 53,656 |
| 2024-10-11 | $12.21 | $12.27 | $12.20 | $12.25 | $12.25 | 48,204 |
| 2024-10-10 | $12.23 | $12.23 | $12.20 | $12.21 | $12.21 | 33,126 |
| 2024-10-09 | $12.22 | $12.23 | $12.18 | $12.23 | $12.23 | 183,449 |
| 2024-10-08 | $12.20 | $12.21 | $12.18 | $12.21 | $12.21 | 30,766 |
| 2024-10-07 | $12.08 | $12.20 | $12.08 | $12.20 | $12.20 | 116,553 |
| 2024-10-04 | $12.08 | $12.13 | $12.03 | $12.03 | $12.03 | 42,619 |
| 2024-10-03 | $12.06 | $12.08 | $11.99 | $12.06 | $12.06 | 23,718 |
| 2024-10-02 | $12.00 | $12.06 | $11.99 | $12.04 | $12.04 | 49,342 |
| 2024-10-01 | $12.00 | $12.03 | $11.97 | $11.99 | $11.99 | 51,049 |
| 2024-09-30 | $11.91 | $11.99 | $11.89 | $11.97 | $11.97 | 62,523 |
| 2024-09-27 | $11.90 | $11.96 | $11.85 | $11.89 | $11.89 | 43,506 |
| 2024-09-26 | $11.95 | $11.97 | $11.84 | $11.88 | $11.88 | 80,430 |
| 2024-09-25 | $11.91 | $11.96 | $11.88 | $11.94 | $11.94 | 49,764 |
| 2024-09-24 | $11.86 | $11.90 | $11.86 | $11.88 | $11.88 | 59,190 |
| 2024-09-23 | $11.93 | $11.93 | $11.85 | $11.86 | $11.86 | 76,141 |
| 2024-09-20 | $12.10 | $12.16 | $12.04 | $12.06 | $11.93 | 97,158 |
| 2024-09-19 | $12.10 | $12.14 | $12.04 | $12.08 | $11.94 | 139,405 |
| 2024-09-18 | $12.06 | $12.17 | $12.01 | $12.06 | $11.93 | 60,903 |
| 2024-09-17 | $12.09 | $12.16 | $12.05 | $12.06 | $11.93 | 90,651 |
| 2024-09-16 | $12.09 | $12.14 | $12.02 | $12.05 | $11.92 | 68,828 |
| 2024-09-13 | $12.13 | $12.14 | $12.03 | $12.04 | $11.91 | 80,070 |
| 2024-09-12 | $12.03 | $12.10 | $12.03 | $12.10 | $11.97 | 65,362 |
| 2024-09-11 | $11.95 | $12.06 | $11.95 | $12.00 | $11.87 | 77,663 |
| 2024-09-10 | $11.99 | $12.02 | $11.95 | $11.96 | $11.83 | 88,076 |
| 2024-09-09 | $11.98 | $12.02 | $11.94 | $11.99 | $11.86 | 50,376 |
| 2024-09-06 | $12.00 | $12.01 | $11.90 | $11.93 | $11.80 | 86,907 |
| 2024-09-05 | $12.03 | $12.09 | $11.95 | $11.96 | $11.83 | 58,626 |
| 2024-09-04 | $12.04 | $12.12 | $11.97 | $12.00 | $11.87 | 52,648 |
| 2024-09-03 | $11.96 | $12.00 | $11.94 | $11.98 | $11.85 | 79,255 |
| 2024-08-30 | $12.01 | $12.04 | $11.93 | $11.93 | $11.80 | 77,749 |
| 2024-08-29 | $12.01 | $12.04 | $11.96 | $11.96 | $11.83 | 75,466 |
| 2024-08-28 | $12.10 | $12.12 | $12.00 | $12.01 | $11.88 | 86,963 |
| 2024-08-27 | $11.97 | $12.23 | $11.91 | $12.14 | $12.01 | 181,352 |
| 2024-08-26 | $12.11 | $12.14 | $11.95 | $12.01 | $11.88 | 114,921 |
| 2024-08-23 | $12.09 | $12.17 | $12.08 | $12.12 | $11.99 | 62,628 |
| 2024-08-22 | $12.22 | $12.26 | $12.15 | $12.23 | $11.97 | 59,797 |
| 2024-08-21 | $12.20 | $12.27 | $12.16 | $12.24 | $11.98 | 66,216 |
| 2024-08-20 | $12.17 | $12.23 | $12.13 | $12.21 | $11.95 | 54,134 |
| 2024-08-19 | $12.23 | $12.24 | $12.15 | $12.15 | $11.89 | 63,997 |
| 2024-08-16 | $12.17 | $12.29 | $12.17 | $12.21 | $12.21 | 125,852 |
| 2024-08-15 | $12.13 | $12.23 | $12.11 | $12.17 | $12.17 | 57,135 |
| 2024-08-14 | $12.15 | $12.20 | $12.14 | $12.14 | $12.14 | 39,925 |
| 2024-08-13 | $12.10 | $12.14 | $12.09 | $12.12 | $12.12 | 22,519 |
| 2024-08-12 | $12.13 | $12.13 | $12.05 | $12.09 | $12.09 | 49,681 |
| 2024-08-09 | $12.12 | $12.17 | $12.11 | $12.13 | $12.13 | 48,233 |
| 2024-08-08 | $12.13 | $12.17 | $12.10 | $12.14 | $12.14 | 71,029 |
| 2024-08-07 | $12.05 | $12.19 | $12.05 | $12.15 | $12.15 | 43,371 |
| 2024-08-06 | $12.10 | $12.19 | $12.05 | $12.14 | $12.14 | 52,614 |
| 2024-08-05 | $12.16 | $12.25 | $12.02 | $12.14 | $12.14 | 56,641 |
| 2024-08-02 | $12.19 | $12.23 | $12.12 | $12.22 | $12.22 | 63,466 |
| 2024-08-01 | $12.20 | $12.25 | $12.15 | $12.15 | $12.15 | 97,800 |
| 2024-07-31 | $12.16 | $12.25 | $12.12 | $12.20 | $12.20 | 41,758 |
| 2024-07-30 | $12.15 | $12.17 | $12.11 | $12.12 | $12.12 | 52,220 |
| 2024-07-29 | $12.16 | $12.17 | $12.10 | $12.15 | $12.15 | 46,774 |
| 2024-07-26 | $12.11 | $12.15 | $12.08 | $12.12 | $12.12 | 58,458 |
| 2024-07-25 | $12.07 | $12.11 | $12.00 | $12.07 | $12.07 | 49,407 |
| 2024-07-24 | $12.02 | $12.08 | $12.00 | $12.06 | $12.06 | 74,247 |
| 2024-07-23 | $12.28 | $12.32 | $12.12 | $12.15 | $12.02 | 49,374 |
| 2024-07-22 | $12.25 | $12.34 | $12.25 | $12.27 | $12.14 | 85,326 |
| 2024-07-19 | $12.20 | $12.24 | $12.14 | $12.24 | $12.11 | 17,268 |
| 2024-07-18 | $12.18 | $12.20 | $12.15 | $12.19 | $12.06 | 46,637 |
| 2024-07-17 | $12.16 | $12.21 | $12.08 | $12.17 | $12.04 | 61,202 |
| 2024-07-16 | $12.24 | $12.24 | $12.09 | $12.19 | $12.06 | 84,126 |
| 2024-07-15 | $12.13 | $12.26 | $12.12 | $12.24 | $12.11 | 76,155 |
| 2024-07-12 | $12.09 | $12.15 | $12.07 | $12.13 | $12.00 | 37,211 |
| 2024-07-11 | $12.05 | $12.10 | $12.05 | $12.09 | $11.96 | 49,837 |
| 2024-07-10 | $12.07 | $12.09 | $12.01 | $12.04 | $11.91 | 43,733 |
| 2024-07-09 | $12.04 | $12.07 | $12.01 | $12.04 | $11.91 | 41,514 |
| 2024-07-08 | $12.05 | $12.06 | $12.03 | $12.05 | $11.92 | 35,139 |
| 2024-07-05 | $12.04 | $12.06 | $12.03 | $12.05 | $11.92 | 37,772 |
| 2024-07-03 | $11.96 | $12.03 | $11.96 | $12.03 | $12.03 | 31,855 |
| 2024-07-02 | $12.00 | $12.04 | $11.93 | $11.97 | $11.97 | 51,440 |
| 2024-07-01 | $11.91 | $12.03 | $11.91 | $11.98 | $11.98 | 52,477 |
| 2024-06-28 | $12.02 | $12.03 | $11.87 | $11.93 | $11.93 | 54,140 |
| 2024-06-27 | $11.97 | $12.05 | $11.92 | $12.03 | $12.03 | 76,269 |
| 2024-06-26 | $11.80 | $11.95 | $11.80 | $11.92 | $11.92 | 56,519 |
| 2024-06-25 | $11.86 | $11.90 | $11.80 | $11.81 | $11.81 | 37,215 |
| 2024-06-24 | $11.81 | $11.90 | $11.80 | $11.85 | $11.85 | 45,498 |
| 2024-06-21 | $11.87 | $11.87 | $11.80 | $11.82 | $11.82 | 76,681 |
| 2024-06-20 | $12.06 | $12.09 | $11.87 | $11.98 | $11.85 | 67,982 |
| 2024-06-18 | $12.07 | $12.07 | $12.02 | $12.06 | $11.93 | 48,518 |
| 2024-06-17 | $11.98 | $12.07 | $11.93 | $12.07 | $11.94 | 99,714 |
| 2024-06-14 | $11.92 | $11.99 | $11.88 | $11.99 | $11.86 | 48,386 |
| 2024-06-13 | $11.94 | $11.98 | $11.88 | $11.91 | $11.78 | 37,863 |
| 2024-06-12 | $11.93 | $11.93 | $11.88 | $11.90 | $11.77 | 21,881 |
| 2024-06-11 | $11.92 | $11.94 | $11.86 | $11.86 | $11.73 | 26,168 |
| 2024-06-10 | $11.89 | $11.93 | $11.86 | $11.91 | $11.78 | 23,581 |
| 2024-06-07 | $11.89 | $11.92 | $11.87 | $11.89 | $11.89 | 37,849 |
| 2024-06-06 | $11.84 | $11.99 | $11.84 | $11.88 | $11.88 | 62,374 |
| 2024-06-05 | $11.88 | $11.90 | $11.85 | $11.86 | $11.86 | 40,948 |
| 2024-06-04 | $11.78 | $11.90 | $11.78 | $11.84 | $11.84 | 61,917 |
| 2024-06-03 | $11.80 | $11.84 | $11.76 | $11.78 | $11.78 | 81,571 |
| 2024-05-31 | $11.66 | $11.76 | $11.66 | $11.75 | $11.75 | 31,210 |
| 2024-05-30 | $11.65 | $11.68 | $11.65 | $11.67 | $11.67 | 34,803 |
| 2024-05-29 | $11.71 | $11.71 | $11.62 | $11.62 | $11.62 | 34,123 |
| 2024-05-28 | $11.65 | $11.72 | $11.61 | $11.70 | $11.70 | 69,551 |
| 2024-05-24 | $11.57 | $11.68 | $11.57 | $11.66 | $11.66 | 40,318 |
| 2024-05-23 | $11.61 | $11.70 | $11.59 | $11.61 | $11.61 | 44,612 |
| 2024-05-22 | $11.64 | $11.68 | $11.59 | $11.60 | $11.60 | 60,523 |
| 2024-05-21 | $11.76 | $11.79 | $11.74 | $11.77 | $11.64 | 43,468 |
| 2024-05-20 | $11.65 | $11.73 | $11.65 | $11.73 | $11.73 | 50,447 |
| 2024-05-17 | $11.65 | $11.66 | $11.60 | $11.64 | $11.64 | 36,876 |
| 2024-05-16 | $11.65 | $11.68 | $11.59 | $11.61 | $11.61 | 95,930 |
| 2024-05-15 | $11.66 | $11.69 | $11.63 | $11.67 | $11.67 | 43,837 |
| 2024-05-14 | $11.74 | $11.77 | $11.63 | $11.64 | $11.64 | 55,443 |
| 2024-05-13 | $11.72 | $11.78 | $11.71 | $11.75 | $11.75 | 43,205 |
| 2024-05-10 | $11.72 | $11.75 | $11.66 | $11.71 | $11.71 | 39,485 |
| 2024-05-09 | $11.71 | $11.73 | $11.66 | $11.70 | $11.70 | 26,901 |
| 2024-05-08 | $11.57 | $11.74 | $11.53 | $11.71 | $11.71 | 72,779 |
| 2024-05-07 | $11.55 | $11.59 | $11.50 | $11.58 | $11.58 | 46,830 |
| 2024-05-06 | $11.50 | $11.55 | $11.48 | $11.52 | $11.52 | 48,517 |
| 2024-05-03 | $11.46 | $11.51 | $11.45 | $11.46 | $11.46 | 37,989 |
| 2024-05-02 | $11.35 | $11.43 | $11.34 | $11.43 | $11.43 | 38,041 |
| 2024-05-01 | $11.28 | $11.54 | $11.28 | $11.35 | $11.35 | 63,709 |
| 2024-04-30 | $11.28 | $11.32 | $11.21 | $11.27 | $11.27 | 51,308 |
| 2024-04-29 | $11.29 | $11.31 | $11.25 | $11.28 | $11.28 | 80,056 |
| 2024-04-26 | $11.34 | $11.34 | $11.24 | $11.24 | $11.24 | 111,772 |
| 2024-04-25 | $11.34 | $11.37 | $11.32 | $11.32 | $11.32 | 37,438 |
| 2024-04-24 | $11.48 | $11.51 | $11.34 | $11.35 | $11.35 | 46,522 |
| 2024-04-23 | $11.60 | $11.69 | $11.47 | $11.48 | $11.48 | 66,478 |
| 2024-04-22 | $11.45 | $11.65 | $11.45 | $11.60 | $11.60 | 48,522 |
| 2024-04-19 | $11.51 | $11.71 | $11.51 | $11.55 | $11.43 | 59,517 |
| 2024-04-18 | $11.54 | $11.69 | $11.50 | $11.51 | $11.39 | 75,159 |
| 2024-04-17 | $11.53 | $11.57 | $11.48 | $11.52 | $11.40 | 42,932 |
| 2024-04-16 | $11.22 | $11.52 | $11.22 | $11.52 | $11.40 | 81,424 |
| 2024-04-15 | $11.36 | $11.40 | $11.16 | $11.22 | $11.10 | 76,643 |
| 2024-04-12 | $11.45 | $11.46 | $11.35 | $11.36 | $11.24 | 45,578 |
| 2024-04-11 | $11.49 | $11.55 | $11.42 | $11.44 | $11.31 | 42,605 |
| 2024-04-10 | $11.56 | $11.58 | $11.41 | $11.48 | $11.36 | 85,123 |
| 2024-04-09 | $11.69 | $11.79 | $11.54 | $11.57 | $11.45 | 59,540 |
| 2024-04-08 | $11.80 | $11.80 | $11.68 | $11.69 | $11.57 | 69,590 |
| 2024-04-05 | $11.84 | $11.93 | $11.83 | $11.83 | $11.70 | 41,560 |
| 2024-04-04 | $11.80 | $11.89 | $11.73 | $11.88 | $11.75 | 60,641 |
| 2024-04-03 | $11.66 | $11.80 | $11.65 | $11.77 | $11.64 | 64,939 |
| 2024-04-02 | $11.68 | $11.68 | $11.61 | $11.64 | $11.52 | 45,120 |
| 2024-04-01 | $11.71 | $11.73 | $11.67 | $11.67 | $11.55 | 44,912 |
| 2024-03-28 | $11.61 | $11.71 | $11.61 | $11.71 | $11.59 | 26,755 |
| 2024-03-27 | $11.55 | $11.61 | $11.53 | $11.61 | $11.49 | 44,937 |
| 2024-03-26 | $11.54 | $11.59 | $11.54 | $11.56 | $11.44 | 29,380 |
| 2024-03-25 | $11.50 | $11.54 | $11.50 | $11.52 | $11.40 | 40,353 |
| 2024-03-22 | $11.59 | $11.60 | $11.50 | $11.52 | $11.40 | 70,955 |
| 2024-03-21 | $11.55 | $11.62 | $11.55 | $11.57 | $11.45 | 25,231 |
| 2024-03-20 | $11.50 | $11.59 | $11.48 | $11.55 | $11.43 | 30,280 |
| 2024-03-19 | $11.64 | $11.66 | $11.62 | $11.63 | $11.38 | 51,385 |
| 2024-03-18 | $11.60 | $11.68 | $11.59 | $11.62 | $11.37 | 70,108 |
| 2024-03-15 | $11.65 | $11.67 | $11.60 | $11.62 | $11.37 | 68,488 |
| 2024-03-14 | $11.70 | $11.75 | $11.67 | $11.67 | $11.42 | 27,901 |
| 2024-03-13 | $11.69 | $11.77 | $11.68 | $11.72 | $11.47 | 90,550 |
| 2024-03-12 | $11.70 | $11.78 | $11.67 | $11.69 | $11.44 | 58,826 |
| 2024-03-11 | $11.66 | $11.70 | $11.65 | $11.69 | $11.44 | 84,487 |
| 2024-03-08 | $11.67 | $11.76 | $11.64 | $11.64 | $11.39 | 42,327 |
| 2024-03-07 | $11.72 | $11.80 | $11.52 | $11.62 | $11.37 | 66,261 |
| 2024-03-06 | $11.65 | $11.69 | $11.60 | $11.68 | $11.43 | 33,893 |
| 2024-03-05 | $11.62 | $11.64 | $11.60 | $11.64 | $11.39 | 38,605 |
| 2024-03-04 | $11.51 | $11.64 | $11.49 | $11.59 | $11.59 | 75,700 |
| 2024-03-01 | $11.49 | $11.51 | $11.45 | $11.50 | $11.50 | 31,096 |
| 2024-02-29 | $11.43 | $11.46 | $11.41 | $11.46 | $11.46 | 57,587 |
| 2024-02-28 | $11.41 | $11.46 | $11.41 | $11.46 | $11.46 | 49,100 |
| 2024-02-27 | $11.35 | $11.40 | $11.35 | $11.40 | $11.40 | 32,395 |
| 2024-02-26 | $11.33 | $11.36 | $11.30 | $11.36 | $11.36 | 64,090 |
| 2024-02-23 | $11.28 | $11.34 | $11.27 | $11.30 | $11.30 | 54,246 |
| 2024-02-22 | $11.32 | $11.32 | $11.25 | $11.25 | $11.25 | 78,968 |
| 2024-02-21 | $11.27 | $11.31 | $11.25 | $11.29 | $11.29 | 39,274 |
| 2024-02-20 | $11.36 | $11.38 | $11.31 | $11.38 | $11.26 | 69,417 |
| 2024-02-16 | $11.30 | $11.37 | $11.28 | $11.34 | $11.22 | 67,168 |
| 2024-02-15 | $11.36 | $11.40 | $11.32 | $11.32 | $11.20 | 67,852 |
| 2024-02-14 | $11.34 | $11.38 | $11.28 | $11.36 | $11.24 | 26,187 |
| 2024-02-13 | $11.38 | $11.38 | $11.31 | $11.33 | $11.21 | 34,291 |
| 2024-02-12 | $11.45 | $11.49 | $11.40 | $11.40 | $11.28 | 33,534 |
| 2024-02-09 | $11.50 | $11.50 | $11.46 | $11.47 | $11.35 | 23,779 |
| 2024-02-08 | $11.46 | $11.50 | $11.44 | $11.48 | $11.36 | 25,050 |
| 2024-02-07 | $11.45 | $11.49 | $11.44 | $11.44 | $11.32 | 37,646 |
| 2024-02-06 | $11.41 | $11.44 | $11.35 | $11.44 | $11.32 | 21,246 |
| 2024-02-05 | $11.43 | $11.48 | $11.40 | $11.43 | $11.31 | 32,083 |
| 2024-02-02 | $11.37 | $11.45 | $11.36 | $11.43 | $11.31 | 95,926 |
| 2024-02-01 | $11.37 | $11.41 | $11.28 | $11.34 | $11.22 | 82,356 |
| 2024-01-31 | $11.27 | $11.30 | $11.25 | $11.28 | $11.16 | 43,697 |
| 2024-01-30 | $11.25 | $11.27 | $11.25 | $11.26 | $11.14 | 24,875 |
| 2024-01-29 | $11.23 | $11.29 | $11.22 | $11.24 | $11.12 | 23,855 |
| 2024-01-26 | $11.18 | $11.24 | $11.16 | $11.20 | $11.08 | 88,248 |
| 2024-01-25 | $11.19 | $11.19 | $11.15 | $11.17 | $11.05 | 24,049 |
| 2024-01-24 | $11.14 | $11.23 | $11.14 | $11.19 | $11.07 | 22,246 |
| 2024-01-23 | $11.05 | $11.13 | $11.05 | $11.10 | $10.98 | 45,640 |
| 2024-01-22 | $11.01 | $11.14 | $11.01 | $11.13 | $10.90 | 58,383 |
| 2024-01-19 | $11.08 | $11.12 | $10.88 | $10.97 | $10.74 | 107,854 |
| 2024-01-18 | $11.04 | $11.10 | $11.02 | $11.07 | $10.84 | 38,903 |
| 2024-01-17 | $11.09 | $11.19 | $11.01 | $11.04 | $10.81 | 24,813 |
| 2024-01-16 | $11.17 | $11.18 | $11.09 | $11.10 | $10.87 | 41,591 |
| 2024-01-12 | $11.20 | $11.25 | $11.13 | $11.15 | $10.91 | 44,454 |
| 2024-01-11 | $11.20 | $11.22 | $11.17 | $11.20 | $10.96 | 22,625 |
| 2024-01-10 | $11.13 | $11.23 | $11.13 | $11.20 | $10.96 | 36,031 |
| 2024-01-09 | $11.14 | $11.18 | $11.12 | $11.17 | $10.93 | 54,379 |
| 2024-01-08 | $11.05 | $11.15 | $11.02 | $11.14 | $10.90 | 37,211 |
| 2024-01-05 | $11.08 | $11.13 | $11.03 | $11.04 | $10.81 | 51,633 |
| 2024-01-04 | $11.10 | $11.16 | $11.00 | $11.10 | $10.87 | 60,773 |
| 2024-01-03 | $11.16 | $11.18 | $11.10 | $11.17 | $10.93 | 69,764 |
| 2024-01-02 | $11.20 | $11.22 | $11.17 | $11.19 | $10.95 | 81,240 |
| 2023-12-29 | $11.21 | $11.27 | $11.14 | $11.17 | $10.93 | 60,136 |
| 2023-12-28 | $11.19 | $11.20 | $11.14 | $11.17 | $10.93 | 33,760 |
| 2023-12-27 | $11.19 | $11.19 | $11.10 | $11.14 | $10.90 | 31,894 |
| 2023-12-26 | $11.20 | $11.20 | $11.10 | $11.13 | $10.90 | 76,449 |
| 2023-12-22 | $11.14 | $11.19 | $11.06 | $11.15 | $10.91 | 42,204 |
| 2023-12-21 | $11.12 | $11.13 | $11.00 | $11.11 | $10.88 | 43,338 |
| 2023-12-20 | $11.15 | $11.15 | $11.06 | $11.08 | $11.08 | 33,081 |
| 2023-12-19 | $11.23 | $11.32 | $11.20 | $11.24 | $11.12 | 45,789 |
| 2023-12-18 | $11.18 | $11.23 | $11.15 | $11.21 | $11.09 | 33,143 |
| 2023-12-15 | $11.17 | $11.24 | $11.08 | $11.20 | $11.08 | 62,990 |
| 2023-12-14 | $10.98 | $11.21 | $10.98 | $11.07 | $10.95 | 86,053 |
| 2023-12-13 | $10.91 | $11.02 | $10.81 | $10.98 | $10.86 | 78,597 |
| 2023-12-12 | $10.89 | $10.90 | $10.83 | $10.86 | $10.74 | 38,458 |
| 2023-12-11 | $10.86 | $10.90 | $10.82 | $10.85 | $10.73 | 34,359 |
| 2023-12-08 | $10.86 | $10.89 | $10.76 | $10.82 | $10.70 | 29,527 |
| 2023-12-07 | $10.80 | $10.93 | $10.73 | $10.93 | $10.81 | 49,581 |
| 2023-12-06 | $10.76 | $10.83 | $10.65 | $10.71 | $10.60 | 89,321 |
| 2023-12-05 | $10.70 | $10.92 | $10.69 | $10.81 | $10.69 | 57,103 |
| 2023-12-04 | $10.70 | $10.82 | $10.65 | $10.68 | $10.57 | 60,938 |
| 2023-12-01 | $10.68 | $10.84 | $10.62 | $10.74 | $10.62 | 31,633 |
| 2023-11-30 | $10.66 | $10.72 | $10.62 | $10.63 | $10.52 | 31,707 |
| 2023-11-29 | $10.78 | $10.89 | $10.66 | $10.70 | $10.59 | 35,439 |
| 2023-11-28 | $10.74 | $10.78 | $10.73 | $10.74 | $10.62 | 22,508 |
| 2023-11-27 | $10.83 | $10.83 | $10.74 | $10.74 | $10.63 | 40,232 |
| 2023-11-24 | $10.76 | $10.91 | $10.65 | $10.83 | $10.71 | 22,555 |
| 2023-11-22 | $10.75 | $10.84 | $10.62 | $10.76 | $10.64 | 36,786 |
| 2023-11-21 | $10.68 | $10.80 | $10.53 | $10.80 | $10.68 | 40,697 |
| 2023-11-20 | $10.84 | $10.88 | $10.72 | $10.75 | $10.52 | 52,251 |
| 2023-11-17 | $10.84 | $10.92 | $10.78 | $10.78 | $10.55 | 30,435 |
| 2023-11-16 | $10.54 | $10.93 | $10.51 | $10.80 | $10.57 | 58,226 |
| 2023-11-15 | $10.54 | $10.62 | $10.51 | $10.51 | $10.29 | 44,076 |
| 2023-11-14 | $10.57 | $10.67 | $10.53 | $10.57 | $10.35 | 79,613 |
| 2023-11-13 | $10.57 | $10.60 | $10.46 | $10.49 | $10.27 | 24,516 |
| 2023-11-10 | $10.65 | $10.65 | $10.54 | $10.54 | $10.32 | 41,175 |
| 2023-11-09 | $10.67 | $10.72 | $10.61 | $10.64 | $10.42 | 19,769 |
| 2023-11-08 | $10.72 | $10.72 | $10.64 | $10.64 | $10.42 | 27,848 |
| 2023-11-07 | $10.65 | $10.72 | $10.59 | $10.69 | $10.46 | 13,426 |
| 2023-11-06 | $10.72 | $10.72 | $10.53 | $10.61 | $10.39 | 43,614 |
| 2023-11-03 | $10.64 | $10.86 | $10.54 | $10.69 | $10.46 | 47,080 |
| 2023-11-02 | $10.44 | $10.60 | $10.44 | $10.59 | $10.37 | 55,860 |
| 2023-11-01 | $10.33 | $10.48 | $10.26 | $10.41 | $10.19 | 39,267 |
| 2023-10-31 | $10.11 | $10.31 | $10.10 | $10.29 | $10.07 | 41,492 |
| 2023-10-30 | $10.15 | $10.21 | $10.00 | $10.11 | $9.90 | 61,740 |
| 2023-10-27 | $10.12 | $10.16 | $10.09 | $10.12 | $9.91 | 27,855 |
| 2023-10-26 | $10.23 | $10.23 | $10.10 | $10.15 | $9.94 | 29,711 |
| 2023-10-25 | $10.32 | $10.35 | $10.22 | $10.24 | $10.02 | 46,572 |
| 2023-10-24 | $10.29 | $10.41 | $10.23 | $10.34 | $10.12 | 31,375 |
| 2023-10-23 | $10.21 | $10.30 | $10.18 | $10.23 | $10.01 | 48,354 |
| 2023-10-20 | $10.39 | $10.52 | $10.38 | $10.40 | $10.07 | 32,051 |
| 2023-10-19 | $10.39 | $10.41 | $10.34 | $10.39 | $10.06 | 26,454 |
| 2023-10-18 | $10.40 | $10.46 | $10.34 | $10.37 | $10.04 | 22,890 |
| 2023-10-17 | $10.46 | $10.52 | $10.40 | $10.44 | $10.11 | 47,376 |
| 2023-10-16 | $10.64 | $10.68 | $10.46 | $10.47 | $10.13 | 74,360 |
| 2023-10-13 | $10.70 | $10.75 | $10.59 | $10.60 | $10.26 | 31,497 |
| 2023-10-12 | $10.75 | $10.77 | $10.63 | $10.67 | $10.33 | 35,517 |
| 2023-10-11 | $10.78 | $10.82 | $10.71 | $10.73 | $10.39 | 32,243 |
| 2023-10-10 | $10.63 | $10.78 | $10.62 | $10.73 | $10.39 | 35,665 |
| 2023-10-09 | $10.55 | $10.68 | $10.51 | $10.64 | $10.30 | 39,307 |
| 2023-10-06 | $10.52 | $10.61 | $10.50 | $10.59 | $10.25 | 29,374 |
| 2023-10-05 | $10.51 | $10.61 | $10.50 | $10.55 | $10.21 | 47,748 |
| 2023-10-04 | $10.55 | $10.69 | $10.41 | $10.51 | $10.17 | 57,242 |
| 2023-10-03 | $10.65 | $10.77 | $10.55 | $10.58 | $10.24 | 59,738 |
| 2023-10-02 | $10.72 | $10.85 | $10.60 | $10.69 | $10.35 | 51,152 |
| 2023-09-29 | $10.58 | $10.75 | $10.58 | $10.71 | $10.37 | 100,360 |
| 2023-09-28 | $10.53 | $10.66 | $10.48 | $10.58 | $10.24 | 26,815 |
| 2023-09-27 | $10.56 | $10.59 | $10.48 | $10.53 | $10.19 | 27,040 |
| 2023-09-26 | $10.72 | $10.76 | $10.50 | $10.51 | $10.17 | 38,890 |
| 2023-09-25 | $10.78 | $10.82 | $10.67 | $10.71 | $10.37 | 74,728 |
| 2023-09-22 | $10.70 | $10.89 | $10.68 | $10.75 | $10.41 | 129,411 |
| 2023-09-21 | $10.77 | $10.78 | $10.61 | $10.66 | $10.32 | 28,312 |
| 2023-09-20 | $10.83 | $10.93 | $10.80 | $10.91 | $10.45 | 69,804 |
| 2023-09-19 | $10.80 | $10.85 | $10.80 | $10.83 | $10.37 | 26,667 |
| 2023-09-18 | $10.77 | $10.80 | $10.73 | $10.78 | $10.32 | 39,654 |
| 2023-09-15 | $10.77 | $10.84 | $10.74 | $10.75 | $10.29 | 48,900 |
| 2023-09-14 | $10.75 | $10.86 | $10.75 | $10.81 | $10.35 | 29,498 |
| 2023-09-13 | $10.82 | $10.87 | $10.72 | $10.74 | $10.29 | 36,045 |
| 2023-09-12 | $10.73 | $10.90 | $10.73 | $10.87 | $10.41 | 111,335 |
| 2023-09-11 | $11.11 | $11.23 | $10.65 | $10.72 | $10.27 | 167,520 |
| 2023-09-08 | $11.05 | $11.15 | $11.01 | $11.10 | $10.63 | 42,353 |
| 2023-09-07 | $10.98 | $11.05 | $10.87 | $10.99 | $10.52 | 45,497 |
| 2023-09-06 | $10.97 | $11.00 | $10.87 | $10.95 | $10.49 | 34,307 |
| 2023-09-05 | $10.89 | $11.01 | $10.81 | $10.94 | $10.48 | 82,824 |
| 2023-09-01 | $11.00 | $11.05 | $10.87 | $10.91 | $10.45 | 39,445 |
| 2023-08-31 | $11.07 | $11.10 | $10.90 | $10.97 | $10.51 | 70,811 |
| 2023-08-30 | $11.20 | $11.21 | $11.02 | $11.09 | $10.62 | 21,051 |
| 2023-08-29 | $11.05 | $11.17 | $10.97 | $11.15 | $10.68 | 50,495 |
| 2023-08-28 | $10.93 | $11.06 | $10.92 | $11.06 | $10.59 | 20,969 |
| 2023-08-25 | $10.96 | $10.96 | $10.88 | $10.91 | $10.91 | 29,361 |
| 2023-08-24 | $10.90 | $10.95 | $10.90 | $10.93 | $10.93 | 35,363 |
| 2023-08-23 | $10.92 | $10.97 | $10.87 | $10.97 | $10.97 | 37,454 |
| 2023-08-22 | $10.93 | $11.06 | $10.87 | $10.97 | $10.87 | 55,932 |
| 2023-08-21 | $10.81 | $10.91 | $10.77 | $10.87 | $10.77 | 39,182 |
| 2023-08-18 | $10.79 | $10.86 | $10.78 | $10.80 | $10.70 | 39,513 |
| 2023-08-17 | $10.87 | $10.92 | $10.76 | $10.76 | $10.66 | 93,059 |
| 2023-08-16 | $11.02 | $11.02 | $10.88 | $10.90 | $10.80 | 39,093 |
| 2023-08-15 | $11.15 | $11.21 | $10.95 | $10.98 | $10.88 | 58,649 |
| 2023-08-14 | $11.10 | $11.17 | $11.03 | $11.07 | $10.97 | 25,639 |
| 2023-08-11 | $11.20 | $11.30 | $11.12 | $11.14 | $11.03 | 17,451 |
| 2023-08-10 | $11.23 | $11.23 | $11.14 | $11.17 | $11.06 | 28,418 |
| 2023-08-09 | $11.21 | $11.26 | $11.16 | $11.20 | $11.09 | 25,728 |
| 2023-08-08 | $11.23 | $11.23 | $11.10 | $11.18 | $11.07 | 27,054 |
| 2023-08-07 | $11.22 | $11.25 | $11.12 | $11.16 | $11.05 | 87,265 |
| 2023-08-04 | $11.06 | $11.26 | $11.06 | $11.13 | $11.02 | 63,177 |
| 2023-08-03 | $11.07 | $11.17 | $10.94 | $10.98 | $10.88 | 33,575 |
| 2023-08-02 | $11.12 | $11.22 | $11.03 | $11.07 | $10.97 | 90,057 |
| 2023-08-01 | $11.26 | $11.33 | $11.10 | $11.13 | $11.02 | 47,818 |
| 2023-07-31 | $11.30 | $11.37 | $11.11 | $11.22 | $11.11 | 51,996 |
| 2023-07-28 | $11.14 | $11.28 | $11.07 | $11.25 | $11.14 | 44,354 |
| 2023-07-27 | $11.10 | $11.16 | $10.99 | $11.04 | $10.94 | 58,686 |
| 2023-07-26 | $10.97 | $11.09 | $10.90 | $11.01 | $11.01 | 47,745 |
| 2023-07-25 | $11.01 | $11.05 | $10.82 | $10.91 | $10.91 | 29,367 |
| 2023-07-24 | $10.98 | $11.07 | $10.90 | $10.99 | $10.99 | 27,982 |
| 2023-07-21 | $10.92 | $11.00 | $10.77 | $10.91 | $10.91 | 20,798 |
| 2023-07-20 | $11.03 | $11.03 | $10.81 | $11.01 | $10.91 | 36,020 |
| 2023-07-19 | $11.00 | $11.06 | $10.88 | $11.04 | $10.93 | 18,267 |
| 2023-07-18 | $10.95 | $11.00 | $10.87 | $10.94 | $10.84 | 19,251 |
| 2023-07-17 | $10.92 | $10.94 | $10.84 | $10.87 | $10.77 | 16,504 |
| 2023-07-14 | $10.90 | $10.90 | $10.80 | $10.84 | $10.74 | 24,960 |
| 2023-07-13 | $10.80 | $10.94 | $10.70 | $10.88 | $10.78 | 34,099 |
| 2023-07-12 | $10.74 | $10.79 | $10.69 | $10.74 | $10.64 | 19,373 |
| 2023-07-11 | $10.72 | $10.72 | $10.58 | $10.63 | $10.53 | 19,226 |
| 2023-07-10 | $10.46 | $10.68 | $10.40 | $10.61 | $10.51 | 51,156 |
| 2023-07-07 | $10.40 | $10.51 | $10.36 | $10.38 | $10.28 | 34,576 |
| 2023-07-06 | $10.52 | $10.55 | $10.25 | $10.32 | $10.22 | 51,400 |
| 2023-07-05 | $10.62 | $10.75 | $10.53 | $10.56 | $10.46 | 56,814 |
| 2023-07-03 | $10.58 | $10.64 | $10.55 | $10.60 | $10.50 | 18,368 |
| 2023-06-30 | $10.59 | $10.59 | $10.53 | $10.58 | $10.48 | 18,058 |
| 2023-06-29 | $10.61 | $10.61 | $10.51 | $10.59 | $10.49 | 48,401 |
| 2023-06-28 | $10.60 | $10.62 | $10.53 | $10.61 | $10.51 | 23,413 |
| 2023-06-27 | $10.58 | $10.64 | $10.52 | $10.60 | $10.50 | 39,756 |
| 2023-06-26 | $10.78 | $10.78 | $10.50 | $10.63 | $10.53 | 53,153 |
| 2023-06-23 | $10.69 | $10.80 | $10.64 | $10.80 | $10.70 | 26,358 |
| 2023-06-22 | $10.64 | $10.78 | $10.60 | $10.69 | $10.59 | 33,790 |
| 2023-06-21 | $10.71 | $10.81 | $10.59 | $10.72 | $10.51 | 67,183 |
| 2023-06-20 | $10.76 | $10.76 | $10.65 | $10.68 | $10.48 | 50,377 |
| 2023-06-16 | $10.73 | $10.91 | $10.70 | $10.70 | $10.70 | 25,111 |
| 2023-06-15 | $10.60 | $10.78 | $10.60 | $10.77 | $10.77 | 30,421 |
| 2023-06-14 | $10.55 | $10.60 | $10.55 | $10.57 | $10.57 | 27,425 |
| 2023-06-13 | $10.48 | $10.59 | $10.45 | $10.50 | $10.50 | 49,361 |
| 2023-06-12 | $10.31 | $10.40 | $10.31 | $10.40 | $10.40 | 34,745 |
| 2023-06-09 | $10.37 | $10.40 | $10.29 | $10.34 | $10.34 | 27,712 |
| 2023-06-08 | $10.30 | $10.39 | $10.30 | $10.34 | $10.34 | 27,254 |
| 2023-06-07 | $10.32 | $10.40 | $10.31 | $10.36 | $10.36 | 39,617 |
| 2023-06-06 | $10.26 | $10.33 | $10.25 | $10.31 | $10.31 | 71,057 |
| 2023-06-05 | $10.45 | $10.47 | $10.26 | $10.26 | $10.26 | 30,112 |
| 2023-06-02 | $10.47 | $10.51 | $10.29 | $10.38 | $10.38 | 71,839 |
| 2023-06-01 | $10.45 | $10.54 | $10.38 | $10.40 | $10.40 | 55,233 |
| 2023-05-31 | $10.54 | $10.65 | $10.44 | $10.48 | $10.48 | 36,783 |
| 2023-05-30 | $10.46 | $10.62 | $10.44 | $10.61 | $10.61 | 41,713 |
| 2023-05-26 | $10.31 | $10.47 | $10.28 | $10.37 | $10.37 | 28,217 |
| 2023-05-25 | $10.21 | $10.26 | $10.15 | $10.26 | $10.26 | 50,365 |
| 2023-05-24 | $10.23 | $10.25 | $10.16 | $10.17 | $10.17 | 67,547 |
| 2023-05-23 | $10.23 | $10.25 | $10.17 | $10.20 | $10.20 | 65,226 |
| 2023-05-22 | $10.53 | $10.54 | $10.14 | $10.18 | $10.18 | 98,204 |
| 2023-05-19 | $10.64 | $10.67 | $10.52 | $10.54 | $10.44 | 28,504 |
| 2023-05-18 | $10.66 | $10.66 | $10.49 | $10.56 | $10.46 | 16,849 |
| 2023-05-17 | $10.60 | $10.66 | $10.53 | $10.61 | $10.51 | 15,621 |
| 2023-05-16 | $10.61 | $10.65 | $10.53 | $10.55 | $10.45 | 25,631 |
| 2023-05-15 | $10.40 | $10.65 | $10.35 | $10.61 | $10.51 | 55,778 |
| 2023-05-12 | $10.46 | $10.46 | $10.35 | $10.36 | $10.26 | 41,363 |
| 2023-05-11 | $10.52 | $10.54 | $10.42 | $10.42 | $10.32 | 19,780 |
| 2023-05-10 | $10.66 | $10.66 | $10.45 | $10.49 | $10.39 | 33,624 |
| 2023-05-09 | $10.65 | $10.65 | $10.50 | $10.54 | $10.44 | 21,413 |
| 2023-05-08 | $10.70 | $10.71 | $10.62 | $10.64 | $10.54 | 36,214 |
| 2023-05-05 | $10.59 | $10.75 | $10.58 | $10.70 | $10.60 | 57,624 |
| 2023-05-04 | $10.52 | $10.66 | $10.51 | $10.64 | $10.54 | 44,071 |
| 2023-05-03 | $10.56 | $10.59 | $10.48 | $10.49 | $10.39 | 33,473 |
| 2023-05-02 | $10.56 | $10.59 | $10.41 | $10.51 | $10.41 | 27,901 |
| 2023-05-01 | $10.57 | $10.61 | $10.48 | $10.52 | $10.42 | 37,345 |
| 2023-04-28 | $10.43 | $10.57 | $10.43 | $10.56 | $10.56 | 31,413 |
| 2023-04-27 | $10.50 | $10.50 | $10.42 | $10.48 | $10.48 | 27,021 |
| 2023-04-26 | $10.30 | $10.51 | $10.30 | $10.49 | $10.49 | 128,884 |
| 2023-04-25 | $10.29 | $10.30 | $10.25 | $10.30 | $10.30 | 35,485 |
| 2023-04-24 | $10.29 | $10.35 | $10.24 | $10.29 | $10.29 | 22,465 |
| 2023-04-21 | $10.30 | $10.45 | $10.23 | $10.26 | $10.26 | 25,333 |
| 2023-04-20 | $10.28 | $10.36 | $10.25 | $10.25 | $10.25 | 64,870 |
| 2023-04-19 | $10.41 | $10.45 | $10.37 | $10.40 | $10.30 | 182,953 |
| 2023-04-18 | $10.44 | $10.44 | $10.32 | $10.33 | $10.23 | 114,210 |
| 2023-04-17 | $10.28 | $10.39 | $10.26 | $10.37 | $10.27 | 184,045 |
| 2023-04-14 | $10.24 | $10.27 | $10.16 | $10.23 | $10.13 | 143,955 |
| 2023-04-13 | $10.45 | $10.45 | $10.16 | $10.20 | $10.10 | 494,156 |
| 2023-04-12 | $10.64 | $10.64 | $10.33 | $10.40 | $10.30 | 112,734 |
| 2023-04-11 | $10.64 | $10.78 | $10.45 | $10.54 | $10.44 | 73,273 |
| 2023-04-10 | $10.45 | $10.57 | $10.42 | $10.55 | $10.45 | 37,587 |
| 2023-04-06 | $10.38 | $10.45 | $10.35 | $10.40 | $10.30 | 40,761 |
| 2023-04-05 | $10.35 | $10.40 | $10.27 | $10.34 | $10.24 | 41,162 |
| 2023-04-04 | $10.37 | $10.51 | $10.33 | $10.36 | $10.26 | 54,048 |
| 2023-04-03 | $10.47 | $10.49 | $10.32 | $10.37 | $10.27 | 83,367 |
| 2023-03-31 | $10.50 | $10.55 | $10.39 | $10.45 | $10.35 | 63,758 |
| 2023-03-30 | $10.36 | $10.47 | $10.32 | $10.44 | $10.34 | 59,233 |
| 2023-03-29 | $10.29 | $10.37 | $10.20 | $10.31 | $10.21 | 111,229 |
| 2023-03-28 | $10.45 | $10.46 | $10.23 | $10.25 | $10.15 | 74,064 |
| 2023-03-27 | $10.39 | $10.52 | $10.36 | $10.41 | $10.31 | 60,106 |
| 2023-03-24 | $10.55 | $10.55 | $10.35 | $10.35 | $10.35 | 29,611 |
| 2023-03-23 | $10.62 | $10.62 | $10.45 | $10.49 | $10.49 | 24,752 |
| 2023-03-22 | $10.72 | $10.77 | $10.60 | $10.60 | $10.50 | 13,976 |
| 2023-03-21 | $10.69 | $10.90 | $10.61 | $10.65 | $10.55 | 12,590 |
| 2023-03-20 | $10.54 | $10.70 | $10.54 | $10.58 | $10.48 | 17,236 |
| 2023-03-17 | $10.62 | $10.70 | $10.53 | $10.60 | $10.50 | 37,251 |
| 2023-03-16 | $10.64 | $10.81 | $10.55 | $10.55 | $10.55 | 18,369 |
| 2023-03-15 | $10.58 | $10.72 | $10.55 | $10.64 | $10.64 | 52,797 |
| 2023-03-14 | $10.50 | $10.86 | $10.50 | $10.55 | $10.55 | 26,394 |
| 2023-03-13 | $10.76 | $10.80 | $10.50 | $10.52 | $10.52 | 50,389 |
| 2023-03-10 | $10.95 | $10.95 | $10.70 | $10.70 | $10.70 | 43,799 |
| 2023-03-09 | $10.98 | $11.04 | $10.89 | $10.91 | $10.91 | 28,408 |
| 2023-03-08 | $11.06 | $11.06 | $11.01 | $11.02 | $11.02 | 24,348 |
| 2023-03-07 | $11.03 | $11.10 | $11.02 | $11.02 | $11.02 | 20,504 |
| 2023-03-06 | $11.11 | $11.18 | $11.04 | $11.05 | $11.05 | 21,393 |
| 2023-03-03 | $11.13 | $11.24 | $11.10 | $11.11 | $11.11 | 39,081 |
| 2023-03-02 | $11.17 | $11.21 | $11.12 | $11.16 | $11.16 | 25,718 |
| 2023-03-01 | $11.19 | $11.25 | $11.15 | $11.22 | $11.22 | 31,091 |
| 2023-02-28 | $11.15 | $11.24 | $11.13 | $11.15 | $11.15 | 23,520 |
| 2023-02-27 | $11.19 | $11.24 | $11.10 | $11.17 | $11.17 | 10,883 |
| 2023-02-24 | $11.10 | $11.21 | $11.10 | $11.16 | $11.16 | 19,550 |
| 2023-02-23 | $11.16 | $11.19 | $11.10 | $11.15 | $11.15 | 13,159 |
| 2023-02-22 | $11.16 | $11.17 | $11.08 | $11.12 | $11.12 | 31,053 |
| 2023-02-21 | $11.25 | $11.27 | $11.08 | $11.12 | $11.12 | 52,904 |
| 2023-02-17 | $11.34 | $11.47 | $11.20 | $11.25 | $11.25 | 35,456 |
| 2023-02-16 | $11.49 | $11.57 | $11.43 | $11.43 | $11.33 | 34,438 |
| 2023-02-15 | $11.47 | $11.66 | $11.46 | $11.51 | $11.41 | 31,630 |
| 2023-02-14 | $11.48 | $11.48 | $11.35 | $11.44 | $11.34 | 19,172 |
| 2023-02-13 | $11.33 | $11.55 | $11.30 | $11.44 | $11.34 | 35,569 |
| 2023-02-10 | $11.34 | $11.35 | $11.26 | $11.30 | $11.20 | 17,019 |
| 2023-02-09 | $11.39 | $11.40 | $11.31 | $11.32 | $11.22 | 11,283 |
| 2023-02-08 | $11.40 | $11.41 | $11.29 | $11.31 | $11.21 | 69,624 |
| 2023-02-07 | $11.25 | $11.39 | $11.25 | $11.39 | $11.29 | 33,206 |
| 2023-02-06 | $11.28 | $11.30 | $11.22 | $11.25 | $11.15 | 47,048 |
| 2023-02-03 | $11.29 | $11.35 | $11.24 | $11.29 | $11.19 | 140,863 |
| 2023-02-02 | $11.16 | $11.30 | $11.13 | $11.24 | $11.14 | 75,520 |
| 2023-02-01 | $11.12 | $11.14 | $11.04 | $11.11 | $11.01 | 59,458 |
| 2023-01-31 | $10.94 | $11.10 | $10.94 | $11.08 | $10.98 | 62,650 |
| 2023-01-30 | $10.91 | $10.98 | $10.76 | $10.88 | $10.78 | 184,437 |
| 2023-01-27 | $10.90 | $10.99 | $10.89 | $10.95 | $10.85 | 75,716 |
| 2023-01-26 | $10.91 | $10.93 | $10.88 | $10.90 | $10.80 | 40,811 |
| 2023-01-25 | $11.01 | $11.02 | $10.88 | $10.88 | $10.78 | 33,186 |
| 2023-01-24 | $11.01 | $11.08 | $10.98 | $10.98 | $10.88 | 45,715 |
| 2023-01-23 | $11.06 | $11.19 | $11.06 | $11.06 | $10.96 | 57,739 |
| 2023-01-20 | $11.27 | $11.30 | $11.16 | $11.17 | $10.97 | 30,231 |
| 2023-01-19 | $11.17 | $11.29 | $11.04 | $11.28 | $11.08 | 49,051 |
| 2023-01-18 | $11.30 | $11.32 | $11.18 | $11.22 | $11.02 | 34,269 |
| 2023-01-17 | $11.01 | $11.30 | $11.01 | $11.24 | $11.04 | 63,103 |
| 2023-01-13 | $11.25 | $11.31 | $10.90 | $11.02 | $10.83 | 78,446 |
| 2023-01-12 | $11.24 | $11.26 | $11.09 | $11.22 | $11.02 | 18,355 |
| 2023-01-11 | $11.06 | $11.23 | $11.03 | $11.16 | $10.96 | 60,305 |
| 2023-01-10 | $11.06 | $11.09 | $11.02 | $11.09 | $10.89 | 17,428 |
| 2023-01-09 | $10.98 | $11.25 | $10.91 | $11.13 | $10.93 | 31,382 |
| 2023-01-06 | $10.87 | $11.05 | $10.87 | $10.94 | $10.75 | 43,328 |
| 2023-01-05 | $10.87 | $11.00 | $10.81 | $10.88 | $10.69 | 54,743 |
| 2023-01-04 | $10.92 | $10.99 | $10.83 | $10.87 | $10.68 | 14,157 |
| 2023-01-03 | $10.80 | $10.95 | $10.74 | $10.86 | $10.67 | 39,071 |
| 2022-12-30 | $10.99 | $10.99 | $10.65 | $10.77 | $10.58 | 60,575 |
| 2022-12-29 | $10.58 | $11.04 | $10.58 | $10.99 | $10.80 | 100,812 |
| 2022-12-28 | $10.83 | $10.84 | $10.52 | $10.54 | $10.35 | 126,356 |
| 2022-12-27 | $10.86 | $10.87 | $10.83 | $10.84 | $10.65 | 59,656 |
| 2022-12-23 | $10.91 | $10.97 | $10.81 | $10.88 | $10.69 | 78,526 |
| 2022-12-22 | $10.80 | $10.98 | $10.72 | $10.86 | $10.67 | 154,163 |
| 2022-12-21 | $10.63 | $10.96 | $10.63 | $10.80 | $10.61 | 141,870 |
| 2022-12-20 | $10.70 | $10.84 | $10.63 | $10.76 | $10.47 | 67,607 |
| 2022-12-19 | $10.63 | $10.74 | $10.62 | $10.70 | $10.41 | 45,395 |
| 2022-12-16 | $10.61 | $10.71 | $10.60 | $10.63 | $10.35 | 76,550 |
| 2022-12-15 | $10.73 | $10.81 | $10.60 | $10.63 | $10.35 | 95,955 |
| 2022-12-14 | $10.81 | $10.86 | $10.70 | $10.74 | $10.45 | 71,144 |
| 2022-12-13 | $10.95 | $10.95 | $10.81 | $10.81 | $10.52 | 54,595 |
| 2022-12-12 | $10.91 | $10.97 | $10.80 | $10.83 | $10.54 | 49,430 |
| 2022-12-09 | $11.22 | $11.22 | $10.83 | $10.93 | $10.64 | 60,049 |
| 2022-12-08 | $11.16 | $11.35 | $11.08 | $11.25 | $10.95 | 83,453 |
| 2022-12-07 | $10.84 | $11.29 | $10.84 | $11.16 | $10.86 | 137,725 |
| 2022-12-06 | $10.81 | $10.94 | $10.81 | $10.81 | $10.52 | 44,247 |
| 2022-12-05 | $10.95 | $10.99 | $10.80 | $10.82 | $10.53 | 37,183 |
| 2022-12-02 | $10.92 | $11.06 | $10.91 | $10.98 | $10.69 | 67,099 |
| 2022-12-01 | $11.13 | $11.17 | $10.92 | $10.97 | $10.68 | 48,353 |
| 2022-11-30 | $11.06 | $11.28 | $10.98 | $11.08 | $10.78 | 79,679 |
| 2022-11-29 | $11.09 | $11.19 | $10.96 | $11.06 | $10.76 | 77,244 |
| 2022-11-28 | $11.17 | $11.23 | $11.08 | $11.14 | $10.84 | 42,658 |
| 2022-11-25 | $11.18 | $11.25 | $11.17 | $11.17 | $10.87 | 9,214 |
| 2022-11-23 | $11.20 | $11.21 | $11.12 | $11.16 | $10.86 | 21,456 |
| 2022-11-22 | $11.08 | $11.28 | $10.96 | $11.16 | $10.86 | 68,167 |
| 2022-11-21 | $11.15 | $11.15 | $10.91 | $11.06 | $10.76 | 56,503 |
| 2022-11-18 | $11.11 | $11.34 | $11.08 | $11.24 | $10.84 | 29,936 |
| 2022-11-17 | $11.06 | $11.13 | $10.93 | $11.11 | $10.72 | 13,444 |
| 2022-11-16 | $11.01 | $11.34 | $11.00 | $11.11 | $10.72 | 23,573 |
| 2022-11-15 | $10.99 | $11.08 | $10.98 | $11.05 | $10.66 | 32,063 |
| 2022-11-14 | $11.00 | $11.16 | $10.90 | $11.00 | $10.61 | 36,591 |
| 2022-11-11 | $10.95 | $11.08 | $10.94 | $10.95 | $10.95 | 64,074 |
| 2022-11-10 | $10.84 | $11.16 | $10.82 | $11.10 | $11.10 | 34,623 |
| 2022-11-09 | $10.77 | $10.77 | $10.67 | $10.73 | $10.73 | 13,472 |
| 2022-11-08 | $10.75 | $10.85 | $10.72 | $10.77 | $10.77 | 24,993 |
| 2022-11-07 | $10.76 | $10.86 | $10.66 | $10.71 | $10.71 | 22,416 |
| 2022-11-04 | $10.76 | $10.86 | $10.74 | $10.80 | $10.80 | 14,651 |
| 2022-11-03 | $10.67 | $10.79 | $10.67 | $10.73 | $10.73 | 43,154 |
| 2022-11-02 | $10.65 | $10.88 | $10.65 | $10.74 | $10.74 | 50,401 |
| 2022-11-01 | $10.63 | $10.70 | $10.61 | $10.65 | $10.65 | 21,749 |
| 2022-10-31 | $10.59 | $10.65 | $10.55 | $10.62 | $10.62 | 20,013 |
| 2022-10-28 | $10.62 | $10.66 | $10.58 | $10.62 | $10.62 | 62,117 |
| 2022-10-27 | $10.63 | $10.75 | $10.60 | $10.63 | $10.63 | 38,577 |
| 2022-10-26 | $10.59 | $10.74 | $10.58 | $10.63 | $10.63 | 43,438 |
| 2022-10-25 | $10.55 | $10.71 | $10.55 | $10.59 | $10.59 | 66,449 |
| 2022-10-24 | $10.63 | $10.65 | $10.58 | $10.61 | $10.61 | 37,223 |
| 2022-10-21 | $10.57 | $10.69 | $10.54 | $10.63 | $10.63 | 75,953 |
| 2022-10-20 | $10.50 | $10.79 | $10.50 | $10.71 | $10.61 | 90,402 |
| 2022-10-19 | $10.52 | $10.57 | $10.47 | $10.47 | $10.37 | 25,966 |
| 2022-10-18 | $10.58 | $10.73 | $10.51 | $10.52 | $10.42 | 47,316 |
| 2022-10-17 | $10.60 | $10.84 | $10.45 | $10.52 | $10.42 | 86,011 |
| 2022-10-14 | $10.67 | $10.75 | $10.57 | $10.58 | $10.48 | 39,955 |
| 2022-10-13 | $10.66 | $10.76 | $10.57 | $10.67 | $10.57 | 51,683 |
| 2022-10-12 | $10.81 | $10.92 | $10.75 | $10.76 | $10.66 | 30,139 |
| 2022-10-11 | $10.96 | $11.00 | $10.63 | $10.81 | $10.71 | 67,473 |
| 2022-10-10 | $10.95 | $11.16 | $10.85 | $10.85 | $10.75 | 38,721 |
| 2022-10-07 | $11.08 | $11.41 | $10.96 | $10.96 | $10.86 | 21,653 |
| 2022-10-06 | $11.17 | $11.42 | $11.09 | $11.10 | $11.00 | 28,343 |
| 2022-10-05 | $11.34 | $11.37 | $11.08 | $11.18 | $11.08 | 52,238 |
| 2022-10-04 | $11.30 | $11.67 | $11.30 | $11.48 | $11.37 | 30,192 |
| 2022-10-03 | $11.18 | $11.37 | $11.18 | $11.25 | $11.15 | 32,047 |
| 2022-09-30 | $11.04 | $11.30 | $11.04 | $11.11 | $11.01 | 17,512 |
| 2022-09-29 | $11.15 | $11.24 | $11.06 | $11.07 | $10.97 | 27,922 |
| 2022-09-28 | $11.01 | $11.33 | $11.01 | $11.29 | $11.18 | 16,825 |
| 2022-09-27 | $10.95 | $11.25 | $10.95 | $11.07 | $10.97 | 52,866 |
| 2022-09-26 | $11.19 | $11.26 | $10.90 | $10.95 | $10.85 | 82,206 |
| 2022-09-23 | $11.40 | $11.54 | $11.21 | $11.21 | $11.21 | 34,998 |
| 2022-09-22 | $11.52 | $11.54 | $11.37 | $11.51 | $11.51 | 43,753 |
| 2022-09-21 | $11.61 | $11.81 | $11.57 | $11.69 | $11.59 | 32,975 |
| 2022-09-20 | $11.58 | $11.68 | $11.51 | $11.60 | $11.50 | 23,226 |
| 2022-09-19 | $11.74 | $11.84 | $11.62 | $11.68 | $11.58 | 12,497 |
| 2022-09-16 | $11.71 | $11.89 | $11.67 | $11.75 | $11.65 | 19,213 |
| 2022-09-15 | $11.80 | $12.05 | $11.66 | $11.67 | $11.57 | 26,301 |
| 2022-09-14 | $11.72 | $11.90 | $11.72 | $11.80 | $11.70 | 16,241 |
| 2022-09-13 | $11.80 | $11.95 | $11.67 | $11.71 | $11.61 | 46,983 |
| 2022-09-12 | $11.93 | $12.03 | $11.85 | $11.87 | $11.87 | 32,775 |
| 2022-09-09 | $11.88 | $12.08 | $11.84 | $11.90 | $11.90 | 20,414 |
| 2022-09-08 | $11.87 | $11.95 | $11.81 | $11.85 | $11.85 | 11,169 |
| 2022-09-07 | $11.85 | $11.97 | $11.83 | $11.92 | $11.92 | 33,083 |
| 2022-09-06 | $11.88 | $12.05 | $11.79 | $11.88 | $11.88 | 29,665 |
| 2022-09-02 | $11.95 | $12.07 | $11.82 | $11.94 | $11.94 | 44,227 |
| 2022-09-01 | $11.94 | $12.04 | $11.79 | $11.80 | $11.80 | 46,833 |
| 2022-08-31 | $12.13 | $12.16 | $11.92 | $11.97 | $11.97 | 40,953 |
| 2022-08-30 | $12.27 | $12.29 | $12.11 | $12.11 | $12.11 | 36,607 |
| 2022-08-29 | $12.32 | $12.32 | $12.24 | $12.29 | $12.29 | 16,260 |
| 2022-08-26 | $12.35 | $12.53 | $12.26 | $12.31 | $12.31 | 24,004 |
| 2022-08-25 | $12.51 | $12.57 | $12.21 | $12.38 | $12.38 | 23,579 |
| 2022-08-24 | $12.54 | $12.59 | $12.48 | $12.54 | $12.54 | 21,846 |
| 2022-08-23 | $12.39 | $12.58 | $12.39 | $12.55 | $12.55 | 65,378 |
| 2022-08-22 | $12.52 | $12.58 | $12.30 | $12.39 | $12.29 | 35,052 |
| 2022-08-19 | $12.57 | $12.65 | $12.55 | $12.58 | $12.48 | 10,601 |
| 2022-08-18 | $12.55 | $12.65 | $12.55 | $12.62 | $12.52 | 19,423 |
| 2022-08-17 | $12.71 | $12.71 | $12.52 | $12.58 | $12.48 | 24,440 |
| 2022-08-16 | $12.81 | $12.89 | $12.66 | $12.69 | $12.59 | 41,002 |
| 2022-08-15 | $12.66 | $12.86 | $12.66 | $12.84 | $12.74 | 31,657 |
| 2022-08-12 | $12.57 | $12.71 | $12.57 | $12.69 | $12.59 | 23,021 |
| 2022-08-11 | $12.54 | $12.68 | $12.54 | $12.56 | $12.46 | 42,170 |
| 2022-08-10 | $12.48 | $12.56 | $12.40 | $12.54 | $12.44 | 45,862 |
| 2022-08-09 | $12.40 | $12.40 | $12.25 | $12.39 | $12.29 | 29,618 |
| 2022-08-08 | $12.41 | $12.50 | $12.32 | $12.39 | $12.29 | 46,933 |
| 2022-08-05 | $12.39 | $12.49 | $12.30 | $12.40 | $12.30 | 25,620 |
| 2022-08-04 | $12.26 | $12.49 | $12.26 | $12.40 | $12.30 | 65,156 |
| 2022-08-03 | $12.09 | $12.32 | $12.09 | $12.31 | $12.21 | 70,127 |
| 2022-08-02 | $11.98 | $12.21 | $11.98 | $12.08 | $11.98 | 36,999 |
| 2022-08-01 | $11.96 | $12.22 | $11.92 | $12.00 | $11.91 | 56,023 |
| 2022-07-29 | $11.94 | $12.14 | $11.90 | $11.93 | $11.84 | 36,570 |
| 2022-07-28 | $11.90 | $12.05 | $11.86 | $11.94 | $11.85 | 45,856 |
| 2022-07-27 | $11.96 | $12.16 | $11.82 | $11.91 | $11.82 | 53,011 |
| 2022-07-26 | $12.03 | $12.05 | $11.92 | $11.96 | $11.87 | 37,854 |
| 2022-07-25 | $11.99 | $12.23 | $11.95 | $12.03 | $11.93 | 49,517 |
| 2022-07-22 | $11.92 | $12.07 | $11.90 | $11.96 | $11.87 | 35,449 |
| 2022-07-21 | $11.78 | $12.01 | $11.72 | $11.82 | $11.73 | 36,994 |
| 2022-07-20 | $11.65 | $12.37 | $11.65 | $11.88 | $11.69 | 123,467 |
| 2022-07-19 | $11.74 | $11.90 | $11.65 | $11.65 | $11.46 | 44,913 |
| 2022-07-18 | $11.84 | $11.84 | $11.72 | $11.73 | $11.54 | 35,934 |
| 2022-07-15 | $11.81 | $12.00 | $11.81 | $11.84 | $11.65 | 43,249 |
| 2022-07-14 | $11.87 | $12.18 | $11.75 | $11.80 | $11.61 | 31,380 |
| 2022-07-13 | $12.04 | $12.04 | $11.85 | $11.87 | $11.68 | 39,925 |
| 2022-07-12 | $12.02 | $12.20 | $12.02 | $12.06 | $11.86 | 18,279 |
| 2022-07-11 | $11.91 | $12.39 | $11.91 | $12.02 | $11.82 | 46,912 |
| 2022-07-08 | $11.81 | $11.95 | $11.70 | $11.91 | $11.72 | 38,123 |
| 2022-07-07 | $11.77 | $11.84 | $11.68 | $11.78 | $11.59 | 35,752 |
| 2022-07-06 | $11.80 | $11.86 | $11.73 | $11.80 | $11.61 | 27,906 |
| 2022-07-05 | $11.64 | $11.80 | $11.51 | $11.76 | $11.57 | 43,317 |
| 2022-07-01 | $11.66 | $11.78 | $11.57 | $11.63 | $11.44 | 38,545 |
| 2022-06-30 | $11.53 | $11.80 | $11.51 | $11.68 | $11.49 | 16,795 |
| 2022-06-29 | $11.60 | $11.63 | $11.56 | $11.57 | $11.38 | 19,412 |
| 2022-06-28 | $11.58 | $11.65 | $11.56 | $11.61 | $11.42 | 15,919 |
| 2022-06-27 | $11.71 | $11.74 | $11.59 | $11.62 | $11.43 | 22,776 |
| 2022-06-24 | $11.70 | $11.78 | $11.70 | $11.73 | $11.54 | 11,827 |
| 2022-06-23 | $11.75 | $11.88 | $11.67 | $11.73 | $11.54 | 25,582 |
| 2022-06-22 | $11.52 | $11.82 | $11.47 | $11.68 | $11.49 | 59,473 |
| 2022-06-21 | $11.45 | $11.78 | $11.41 | $11.63 | $11.34 | 39,957 |
| 2022-06-17 | $11.40 | $11.65 | $11.40 | $11.50 | $11.22 | 20,563 |
| 2022-06-16 | $11.28 | $11.72 | $11.28 | $11.40 | $11.12 | 49,491 |
| 2022-06-15 | $11.48 | $11.75 | $11.43 | $11.72 | $11.43 | 55,590 |
| 2022-06-14 | $11.62 | $11.70 | $11.37 | $11.47 | $11.19 | 123,849 |
| 2022-06-13 | $11.79 | $11.90 | $11.50 | $11.55 | $11.27 | 69,225 |
| 2022-06-10 | $12.00 | $12.04 | $11.86 | $11.92 | $11.63 | 37,480 |
| 2022-06-09 | $12.15 | $12.17 | $12.02 | $12.05 | $11.75 | 30,758 |
| 2022-06-08 | $12.01 | $12.18 | $11.98 | $12.17 | $11.87 | 75,625 |
| 2022-06-07 | $12.09 | $12.16 | $12.01 | $12.04 | $11.74 | 26,082 |
| 2022-06-06 | $12.13 | $12.21 | $12.10 | $12.11 | $11.81 | 35,793 |
| 2022-06-03 | $12.17 | $12.25 | $12.12 | $12.18 | $11.88 | 43,109 |
| 2022-06-02 | $12.14 | $12.24 | $12.14 | $12.19 | $11.89 | 52,300 |
| 2022-06-01 | $12.14 | $12.27 | $12.09 | $12.15 | $11.85 | 36,175 |
| 2022-05-31 | $12.05 | $12.15 | $12.04 | $12.15 | $11.85 | 60,576 |
| 2022-05-27 | $12.04 | $12.12 | $11.96 | $12.05 | $11.75 | 45,384 |
| 2022-05-26 | $12.05 | $12.13 | $11.93 | $11.98 | $11.69 | 66,113 |
| 2022-05-25 | $11.83 | $12.08 | $11.80 | $12.02 | $11.72 | 37,313 |
| 2022-05-24 | $11.85 | $12.00 | $11.81 | $11.90 | $11.61 | 36,616 |
| 2022-05-23 | $11.95 | $11.96 | $11.84 | $11.87 | $11.58 | 42,529 |
| 2022-05-20 | $11.96 | $12.09 | $11.83 | $12.01 | $11.71 | 38,524 |
| 2022-05-19 | $12.03 | $12.34 | $12.03 | $12.11 | $11.71 | 25,300 |
| 2022-05-18 | $12.24 | $12.24 | $11.93 | $12.02 | $11.62 | 62,791 |
| 2022-05-17 | $11.94 | $12.30 | $11.94 | $12.18 | $11.78 | 36,210 |
| 2022-05-16 | $11.92 | $12.00 | $11.82 | $11.94 | $11.55 | 51,752 |
| 2022-05-13 | $12.14 | $12.20 | $11.90 | $11.94 | $11.55 | 37,712 |
| 2022-05-12 | $12.27 | $12.30 | $12.00 | $12.06 | $11.66 | 87,822 |
| 2022-05-11 | $12.18 | $12.39 | $12.18 | $12.25 | $11.85 | 60,675 |
| 2022-05-10 | $12.16 | $12.25 | $12.14 | $12.22 | $11.82 | 41,480 |
| 2022-05-09 | $12.16 | $12.27 | $12.14 | $12.18 | $11.78 | 56,901 |
| 2022-05-06 | $12.24 | $12.33 | $12.06 | $12.22 | $11.82 | 74,627 |
| 2022-05-05 | $12.47 | $12.47 | $12.22 | $12.25 | $11.85 | 39,774 |
| 2022-05-04 | $12.43 | $12.72 | $12.30 | $12.56 | $12.15 | 60,648 |
| 2022-05-03 | $12.37 | $12.50 | $12.35 | $12.43 | $12.02 | 33,924 |
| 2022-05-02 | $12.46 | $12.47 | $12.26 | $12.39 | $11.98 | 58,795 |
| 2022-04-29 | $12.45 | $12.56 | $12.20 | $12.42 | $12.01 | 83,477 |
| 2022-04-28 | $12.56 | $12.71 | $12.49 | $12.56 | $12.15 | 56,454 |
| 2022-04-27 | $12.68 | $12.81 | $12.57 | $12.59 | $12.17 | 15,388 |
| 2022-04-26 | $12.76 | $12.82 | $12.66 | $12.70 | $12.28 | 45,489 |
| 2022-04-25 | $12.65 | $12.79 | $12.62 | $12.75 | $12.33 | 17,165 |
| 2022-04-22 | $12.75 | $12.77 | $12.63 | $12.70 | $12.28 | 42,090 |
| 2022-04-21 | $12.83 | $12.96 | $12.77 | $12.77 | $12.35 | 36,375 |
| 2022-04-20 | $12.82 | $13.00 | $12.80 | $12.94 | $12.41 | 36,384 |
| 2022-04-19 | $12.84 | $12.87 | $12.81 | $12.84 | $12.31 | 18,062 |
| 2022-04-18 | $12.82 | $12.89 | $12.76 | $12.87 | $12.35 | 37,383 |
| 2022-04-14 | $12.99 | $13.07 | $12.77 | $12.82 | $12.30 | 94,306 |
| 2022-04-13 | $12.87 | $13.14 | $12.76 | $13.03 | $12.50 | 80,912 |
| 2022-04-12 | $12.85 | $13.00 | $12.82 | $12.93 | $12.40 | 23,823 |
| 2022-04-11 | $12.88 | $12.93 | $12.75 | $12.79 | $12.27 | 55,627 |
| 2022-04-08 | $13.05 | $13.30 | $12.86 | $12.88 | $12.35 | 51,145 |
| 2022-04-07 | $13.10 | $13.36 | $13.03 | $13.09 | $12.55 | 37,764 |
| 2022-04-06 | $13.02 | $13.09 | $12.98 | $13.07 | $12.54 | 29,361 |
| 2022-04-05 | $13.15 | $13.38 | $12.99 | $13.05 | $12.52 | 87,942 |
| 2022-04-04 | $13.35 | $13.39 | $13.26 | $13.37 | $12.82 | 58,180 |
| 2022-04-01 | $13.45 | $13.50 | $13.22 | $13.45 | $12.90 | 18,546 |
| 2022-03-31 | $13.30 | $13.45 | $13.19 | $13.37 | $12.82 | 62,048 |
| 2022-03-30 | $13.36 | $13.40 | $13.23 | $13.35 | $12.80 | 13,081 |
| 2022-03-29 | $13.09 | $13.40 | $13.07 | $13.34 | $12.79 | 46,828 |
| 2022-03-28 | $13.24 | $13.30 | $13.07 | $13.09 | $12.55 | 34,315 |
| 2022-03-25 | $13.26 | $13.45 | $13.15 | $13.36 | $12.81 | 35,289 |
| 2022-03-24 | $13.30 | $13.40 | $13.19 | $13.30 | $12.76 | 31,265 |
| 2022-03-23 | $13.36 | $13.45 | $13.30 | $13.34 | $12.79 | 29,879 |
| 2022-03-22 | $13.44 | $13.53 | $13.32 | $13.53 | $12.88 | 18,233 |
| 2022-03-21 | $13.56 | $13.60 | $13.31 | $13.41 | $12.76 | 22,468 |
| 2022-03-18 | $13.48 | $13.64 | $13.45 | $13.56 | $12.90 | 14,111 |
| 2022-03-17 | $13.44 | $13.72 | $13.43 | $13.56 | $12.90 | 15,785 |
| 2022-03-16 | $13.32 | $13.53 | $13.25 | $13.50 | $12.85 | 19,312 |
| 2022-03-15 | $13.27 | $13.53 | $13.27 | $13.39 | $12.74 | 10,027 |
| 2022-03-14 | $13.51 | $13.52 | $13.25 | $13.29 | $12.65 | 56,648 |
| 2022-03-11 | $13.63 | $13.70 | $13.57 | $13.58 | $12.92 | 28,825 |
| 2022-03-10 | $13.72 | $13.97 | $13.53 | $13.65 | $12.99 | 27,533 |
| 2022-03-09 | $13.81 | $14.18 | $13.70 | $13.77 | $13.10 | 47,171 |
| 2022-03-08 | $13.80 | $13.88 | $13.65 | $13.78 | $13.11 | 45,253 |
| 2022-03-07 | $13.86 | $14.11 | $13.61 | $13.79 | $13.12 | 67,307 |
| 2022-03-04 | $13.91 | $13.91 | $13.61 | $13.81 | $13.14 | 47,616 |
| 2022-03-03 | $14.05 | $14.16 | $13.96 | $13.97 | $13.29 | 19,247 |
| 2022-03-02 | $13.94 | $14.27 | $13.91 | $14.10 | $13.42 | 55,295 |
| 2022-03-01 | $14.03 | $14.11 | $13.95 | $13.95 | $13.27 | 72,591 |
| 2022-02-28 | $14.00 | $14.11 | $13.88 | $14.04 | $13.36 | 15,424 |
| 2022-02-25 | $14.12 | $14.23 | $13.95 | $14.02 | $13.34 | 39,680 |
| 2022-02-24 | $13.95 | $14.20 | $13.87 | $14.20 | $13.51 | 60,333 |
| 2022-02-23 | $14.23 | $14.44 | $13.97 | $14.15 | $13.47 | 36,284 |
| 2022-02-22 | $14.20 | $14.23 | $14.02 | $14.11 | $13.43 | 30,488 |
| 2022-02-18 | $14.32 | $14.40 | $14.26 | $14.30 | $13.61 | 21,288 |
| 2022-02-17 | $14.38 | $14.47 | $14.32 | $14.32 | $13.63 | 38,786 |
| 2022-02-16 | $14.29 | $14.59 | $14.08 | $14.36 | $13.56 | 59,743 |
| 2022-02-15 | $14.17 | $14.39 | $14.17 | $14.34 | $13.54 | 32,699 |
| 2022-02-14 | $14.20 | $14.54 | $14.10 | $14.18 | $13.39 | 43,737 |
| 2022-02-11 | $14.32 | $14.48 | $14.08 | $14.19 | $13.40 | 46,680 |
| 2022-02-10 | $14.43 | $14.54 | $14.29 | $14.29 | $13.49 | 22,619 |
| 2022-02-09 | $14.59 | $14.67 | $14.50 | $14.50 | $13.69 | 29,940 |
| 2022-02-08 | $14.62 | $14.63 | $14.47 | $14.52 | $13.71 | 24,801 |
| 2022-02-07 | $14.68 | $14.87 | $14.62 | $14.63 | $13.81 | 35,571 |
| 2022-02-04 | $14.90 | $15.13 | $14.60 | $14.88 | $14.05 | 45,616 |
| 2022-02-03 | $14.92 | $14.96 | $14.82 | $14.86 | $14.03 | 17,173 |
| 2022-02-02 | $14.92 | $15.10 | $14.90 | $14.93 | $14.10 | 26,880 |
| 2022-02-01 | $14.96 | $15.05 | $14.79 | $14.95 | $14.12 | 36,015 |
| 2022-01-31 | $14.76 | $15.03 | $14.74 | $14.94 | $14.11 | 22,201 |
| 2022-01-28 | $14.64 | $14.79 | $14.55 | $14.76 | $13.94 | 8,262 |
| 2022-01-27 | $14.59 | $14.91 | $14.54 | $14.64 | $13.82 | 15,363 |
| 2022-01-26 | $14.68 | $14.88 | $14.53 | $14.57 | $13.76 | 35,705 |
| 2022-01-25 | $14.50 | $14.84 | $14.47 | $14.68 | $13.86 | 43,714 |
| 2022-01-24 | $14.90 | $15.00 | $14.04 | $14.75 | $13.93 | 77,408 |
| 2022-01-21 | $15.16 | $15.16 | $14.88 | $15.07 | $14.23 | 47,854 |
| 2022-01-20 | $15.39 | $15.47 | $15.20 | $15.34 | $14.38 | 34,868 |
| 2022-01-19 | $15.41 | $15.49 | $15.34 | $15.40 | $14.43 | 31,841 |
| 2022-01-18 | $15.40 | $15.45 | $15.34 | $15.36 | $14.40 | 28,972 |
| 2022-01-14 | $15.53 | $15.64 | $15.24 | $15.40 | $14.43 | 23,959 |
| 2022-01-13 | $15.60 | $15.65 | $15.42 | $15.42 | $14.45 | 20,713 |
| 2022-01-12 | $15.56 | $15.56 | $15.41 | $15.50 | $14.53 | 21,959 |
| 2022-01-11 | $15.53 | $15.56 | $15.35 | $15.52 | $14.54 | 21,260 |
| 2022-01-10 | $15.45 | $15.59 | $15.27 | $15.39 | $14.42 | 41,467 |
| 2022-01-07 | $15.34 | $15.66 | $15.18 | $15.37 | $14.40 | 38,060 |
| 2022-01-06 | $15.34 | $15.47 | $15.14 | $15.20 | $14.25 | 40,193 |
| 2022-01-05 | $15.28 | $15.39 | $15.14 | $15.20 | $14.25 | 29,343 |
| 2022-01-04 | $15.24 | $15.31 | $15.16 | $15.22 | $14.26 | 30,407 |
| 2022-01-03 | $15.27 | $15.36 | $15.10 | $15.18 | $14.23 | 46,735 |
| 2021-12-31 | $15.25 | $15.39 | $15.10 | $15.21 | $14.25 | 80,408 |
| 2021-12-30 | $15.33 | $15.44 | $15.21 | $15.24 | $14.28 | 66,443 |
| 2021-12-29 | $15.32 | $15.49 | $15.24 | $15.28 | $14.32 | 43,232 |
| 2021-12-28 | $15.11 | $15.34 | $15.11 | $15.25 | $14.29 | 97,461 |
| 2021-12-27 | $15.15 | $15.28 | $15.00 | $15.09 | $14.14 | 82,548 |
| 2021-12-23 | $15.31 | $15.32 | $15.08 | $15.16 | $14.21 | 48,753 |
| 2021-12-22 | $15.30 | $15.46 | $14.90 | $15.23 | $14.27 | 167,307 |
| 2021-12-21 | $15.38 | $15.50 | $15.34 | $15.37 | $14.30 | 39,984 |
| 2021-12-20 | $15.48 | $15.48 | $15.32 | $15.34 | $14.27 | 23,208 |
| 2021-12-17 | $15.45 | $15.57 | $15.40 | $15.48 | $14.40 | 33,010 |
| 2021-12-16 | $15.75 | $15.80 | $15.51 | $15.54 | $14.46 | 25,836 |
| 2021-12-15 | $15.72 | $15.83 | $15.50 | $15.68 | $14.59 | 42,705 |
| 2021-12-14 | $15.62 | $15.85 | $15.61 | $15.73 | $14.63 | 26,491 |
| 2021-12-13 | $15.65 | $15.70 | $15.50 | $15.56 | $14.48 | 39,154 |
| 2021-12-10 | $15.64 | $15.70 | $15.50 | $15.58 | $14.49 | 26,995 |
| 2021-12-09 | $15.60 | $15.60 | $15.50 | $15.54 | $14.46 | 39,721 |
| 2021-12-08 | $15.60 | $15.72 | $15.51 | $15.61 | $14.52 | 30,662 |
| 2021-12-07 | $15.77 | $15.82 | $15.33 | $15.60 | $14.51 | 41,690 |
| 2021-12-06 | $15.55 | $15.79 | $15.39 | $15.61 | $14.52 | 28,533 |
| 2021-12-03 | $15.72 | $15.98 | $15.53 | $15.56 | $14.48 | 18,648 |
| 2021-12-02 | $15.83 | $15.87 | $15.50 | $15.66 | $14.57 | 17,491 |
| 2021-12-01 | $15.98 | $15.99 | $15.66 | $15.72 | $14.62 | 25,742 |
| 2021-11-30 | $15.94 | $15.99 | $15.75 | $15.79 | $14.69 | 25,638 |
| 2021-11-29 | $16.00 | $16.00 | $15.76 | $15.90 | $14.79 | 28,477 |
| 2021-11-26 | $15.89 | $16.00 | $15.76 | $16.00 | $14.88 | 18,804 |
| 2021-11-24 | $15.93 | $15.94 | $15.75 | $15.84 | $14.74 | 29,892 |
| 2021-11-23 | $15.84 | $15.95 | $15.76 | $15.85 | $14.75 | 19,802 |
| 2021-11-22 | $15.91 | $15.95 | $15.81 | $15.84 | $14.74 | 20,886 |
| 2021-11-19 | $15.88 | $15.97 | $15.80 | $15.94 | $14.83 | 14,498 |
| 2021-11-18 | $16.00 | $16.00 | $15.93 | $15.95 | $14.73 | 41,142 |
| 2021-11-17 | $16.00 | $16.10 | $15.95 | $15.98 | $14.76 | 18,027 |
| 2021-11-16 | $16.11 | $16.15 | $15.96 | $16.00 | $14.78 | 19,902 |
| 2021-11-15 | $16.09 | $16.17 | $15.96 | $16.07 | $14.85 | 23,679 |
| 2021-11-12 | $16.09 | $16.16 | $16.05 | $16.08 | $14.85 | 24,061 |
| 2021-11-11 | $16.11 | $16.11 | $15.96 | $16.09 | $14.86 | 35,380 |
| 2021-11-10 | $16.04 | $16.10 | $16.00 | $16.07 | $14.85 | 30,206 |
| 2021-11-09 | $16.02 | $16.04 | $15.95 | $16.00 | $14.78 | 25,350 |
| 2021-11-08 | $16.04 | $16.08 | $15.96 | $15.96 | $14.75 | 14,379 |
| 2021-11-05 | $16.08 | $16.10 | $15.95 | $16.00 | $14.78 | 29,946 |
| 2021-11-04 | $16.00 | $16.07 | $15.85 | $16.04 | $14.82 | 35,890 |
| 2021-11-03 | $16.08 | $16.08 | $15.94 | $16.04 | $14.82 | 16,864 |
| 2021-11-02 | $15.95 | $16.08 | $15.87 | $16.05 | $14.83 | 33,794 |
| 2021-11-01 | $15.96 | $16.05 | $15.89 | $15.92 | $14.71 | 68,443 |
| 2021-10-29 | $15.87 | $15.98 | $15.82 | $15.91 | $14.70 | 29,747 |
| 2021-10-28 | $15.75 | $15.81 | $15.60 | $15.81 | $14.61 | 23,858 |
| 2021-10-27 | $15.77 | $15.77 | $15.69 | $15.72 | $14.52 | 20,588 |
| 2021-10-26 | $15.90 | $15.95 | $15.47 | $15.72 | $14.52 | 31,482 |
| 2021-10-25 | $15.91 | $15.91 | $15.80 | $15.88 | $14.67 | 40,709 |
| 2021-10-22 | $15.82 | $15.92 | $15.76 | $15.85 | $14.64 | 39,292 |
| 2021-10-21 | $15.94 | $15.94 | $15.65 | $15.82 | $14.61 | 27,986 |
| 2021-10-20 | $16.15 | $16.15 | $15.96 | $16.00 | $14.68 | 39,711 |
| 2021-10-19 | $16.00 | $16.13 | $15.97 | $16.13 | $14.80 | 21,533 |
| 2021-10-18 | $15.97 | $15.98 | $15.84 | $15.96 | $14.64 | 26,622 |
| 2021-10-15 | $15.99 | $16.09 | $15.89 | $15.91 | $14.59 | 26,408 |
| 2021-10-14 | $16.05 | $16.05 | $15.89 | $15.98 | $14.66 | 28,505 |
| 2021-10-13 | $16.01 | $16.04 | $15.89 | $15.95 | $14.63 | 28,950 |
| 2021-10-12 | $15.95 | $16.00 | $15.95 | $15.98 | $14.66 | 23,921 |
| 2021-10-11 | $15.93 | $16.00 | $15.80 | $15.86 | $14.55 | 27,363 |
| 2021-10-08 | $15.97 | $15.97 | $15.89 | $15.93 | $14.61 | 14,551 |
| 2021-10-07 | $15.97 | $16.00 | $15.84 | $15.88 | $14.57 | 34,953 |
| 2021-10-06 | $15.75 | $15.90 | $15.58 | $15.90 | $14.58 | 36,212 |
| 2021-10-05 | $15.48 | $16.00 | $15.43 | $15.67 | $14.37 | 24,389 |
| 2021-10-04 | $15.29 | $15.49 | $15.28 | $15.44 | $14.16 | 80,344 |
| 2021-10-01 | $15.58 | $15.58 | $15.26 | $15.40 | $14.13 | 56,964 |
| 2021-09-30 | $15.59 | $15.88 | $15.45 | $15.46 | $14.18 | 25,844 |
| 2021-09-29 | $15.67 | $15.79 | $15.30 | $15.45 | $14.17 | 79,926 |
| 2021-09-28 | $16.10 | $16.10 | $15.61 | $15.61 | $14.32 | 81,574 |
| 2021-09-27 | $16.17 | $16.22 | $15.94 | $16.10 | $14.77 | 27,946 |
| 2021-09-24 | $16.16 | $16.19 | $16.06 | $16.16 | $14.82 | 33,400 |
| 2021-09-23 | $16.22 | $16.24 | $16.07 | $16.09 | $14.76 | 15,940 |
| 2021-09-22 | $16.20 | $16.23 | $16.00 | $16.14 | $14.80 | 39,526 |
| 2021-09-21 | $16.19 | $16.29 | $15.89 | $16.24 | $14.79 | 58,793 |
| 2021-09-20 | $15.90 | $16.14 | $15.86 | $16.12 | $14.68 | 72,705 |
| 2021-09-17 | $16.00 | $16.00 | $15.87 | $15.96 | $14.54 | 21,879 |
| 2021-09-16 | $16.00 | $16.00 | $15.86 | $15.94 | $14.52 | 17,731 |
| 2021-09-15 | $15.95 | $16.00 | $15.86 | $16.00 | $14.57 | 23,280 |
| 2021-09-14 | $15.83 | $15.88 | $15.79 | $15.87 | $14.46 | 45,713 |
| 2021-09-13 | $15.84 | $15.90 | $15.76 | $15.86 | $14.45 | 33,074 |
| 2021-09-10 | $15.84 | $15.95 | $15.76 | $15.79 | $14.38 | 25,174 |
| 2021-09-09 | $15.80 | $15.84 | $15.68 | $15.73 | $14.33 | 27,158 |
| 2021-09-08 | $15.82 | $15.82 | $15.74 | $15.75 | $14.35 | 23,526 |
| 2021-09-07 | $15.87 | $15.87 | $15.77 | $15.81 | $14.40 | 22,767 |
| 2021-09-03 | $15.92 | $15.95 | $15.80 | $15.84 | $14.43 | 21,243 |
| 2021-09-02 | $16.08 | $16.14 | $15.69 | $15.90 | $14.48 | 56,985 |
| 2021-09-01 | $16.13 | $16.17 | $15.96 | $16.02 | $14.59 | 39,433 |
| 2021-08-31 | $16.09 | $16.17 | $16.07 | $16.09 | $14.66 | 44,337 |
| 2021-08-30 | $16.14 | $16.15 | $15.80 | $16.05 | $14.62 | 27,144 |
| 2021-08-27 | $16.15 | $16.15 | $16.07 | $16.14 | $14.70 | 19,075 |
| 2021-08-26 | $16.13 | $16.15 | $16.07 | $16.12 | $14.68 | 18,815 |
| 2021-08-25 | $16.10 | $16.10 | $15.98 | $16.05 | $14.62 | 21,434 |
| 2021-08-24 | $16.12 | $16.12 | $16.03 | $16.05 | $14.62 | 22,936 |
| 2021-08-23 | $16.10 | $16.14 | $16.02 | $16.05 | $14.62 | 28,005 |
| 2021-08-20 | $16.07 | $16.10 | $16.00 | $16.08 | $14.55 | 58,953 |
| 2021-08-19 | $16.05 | $16.05 | $15.74 | $15.99 | $14.46 | 34,840 |
| 2021-08-18 | $16.00 | $16.14 | $15.75 | $16.03 | $14.50 | 63,606 |
| 2021-08-17 | $16.02 | $16.02 | $15.71 | $15.94 | $14.42 | 18,862 |
| 2021-08-16 | $15.92 | $16.13 | $15.68 | $15.99 | $14.46 | 47,574 |
| 2021-08-13 | $15.90 | $15.94 | $15.66 | $15.85 | $14.34 | 19,927 |
| 2021-08-12 | $15.80 | $15.89 | $15.80 | $15.84 | $14.33 | 23,674 |
| 2021-08-11 | $15.80 | $15.88 | $15.66 | $15.73 | $14.23 | 25,889 |
| 2021-08-10 | $15.75 | $15.75 | $15.65 | $15.72 | $14.22 | 16,061 |
| 2021-08-09 | $15.75 | $15.77 | $15.68 | $15.72 | $14.22 | 17,798 |
| 2021-08-06 | $15.67 | $15.82 | $15.66 | $15.70 | $14.20 | 49,770 |
| 2021-08-05 | $15.73 | $15.85 | $15.73 | $15.77 | $14.27 | 30,094 |
| 2021-08-04 | $15.73 | $15.80 | $15.66 | $15.66 | $14.17 | 44,178 |
| 2021-08-03 | $15.50 | $15.78 | $15.50 | $15.76 | $14.26 | 35,938 |
| 2021-08-02 | $15.49 | $15.57 | $15.39 | $15.44 | $13.97 | 35,101 |
| 2021-07-30 | $15.33 | $15.46 | $15.33 | $15.37 | $13.90 | 36,115 |
| 2021-07-29 | $15.42 | $15.53 | $15.34 | $15.35 | $13.89 | 24,187 |
| 2021-07-28 | $15.35 | $15.47 | $15.35 | $15.39 | $13.92 | 23,114 |
| 2021-07-27 | $15.56 | $15.56 | $15.32 | $15.33 | $13.87 | 27,993 |
| 2021-07-26 | $15.66 | $15.72 | $15.49 | $15.49 | $14.01 | 52,217 |
| 2021-07-23 | $15.73 | $15.76 | $15.55 | $15.74 | $14.24 | 68,111 |
| 2021-07-22 | $15.91 | $15.99 | $15.64 | $15.74 | $14.24 | 42,720 |
| 2021-07-21 | $16.18 | $16.19 | $15.98 | $16.01 | $14.38 | 182,459 |
| 2021-07-20 | $15.72 | $16.06 | $15.67 | $16.02 | $14.39 | 54,706 |
| 2021-07-19 | $15.76 | $15.85 | $15.61 | $15.66 | $14.07 | 59,953 |
| 2021-07-16 | $15.67 | $15.85 | $15.66 | $15.85 | $14.24 | 27,361 |
| 2021-07-15 | $15.76 | $15.97 | $15.60 | $15.62 | $14.03 | 43,638 |
| 2021-07-14 | $15.97 | $16.00 | $15.74 | $15.77 | $14.16 | 37,611 |
| 2021-07-13 | $15.98 | $16.00 | $15.92 | $15.96 | $14.33 | 24,663 |
| 2021-07-12 | $15.92 | $16.01 | $15.86 | $15.91 | $14.29 | 42,196 |
| 2021-07-09 | $15.95 | $16.04 | $15.77 | $15.85 | $14.24 | 71,916 |
| 2021-07-08 | $15.70 | $15.94 | $15.65 | $15.87 | $14.25 | 57,765 |
| 2021-07-07 | $15.67 | $15.79 | $15.67 | $15.73 | $14.13 | 35,115 |
| 2021-07-06 | $15.76 | $15.80 | $15.64 | $15.71 | $14.11 | 43,380 |
| 2021-07-02 | $15.71 | $15.71 | $15.62 | $15.68 | $14.08 | 46,066 |
| 2021-07-01 | $15.69 | $15.70 | $15.28 | $15.66 | $14.07 | 36,547 |
| 2021-06-30 | $15.59 | $15.65 | $15.55 | $15.59 | $14.00 | 57,265 |
| 2021-06-29 | $15.52 | $15.55 | $15.36 | $15.54 | $13.96 | 32,848 |
| 2021-06-28 | $15.55 | $15.55 | $15.40 | $15.48 | $13.90 | 35,747 |
| 2021-06-25 | $15.46 | $15.52 | $15.43 | $15.47 | $13.89 | 28,291 |
| 2021-06-24 | $15.33 | $15.49 | $15.25 | $15.44 | $13.87 | 29,945 |
| 2021-06-23 | $15.46 | $15.46 | $15.22 | $15.22 | $13.67 | 25,640 |
| 2021-06-22 | $15.46 | $15.57 | $15.27 | $15.38 | $13.81 | 70,384 |
| 2021-06-21 | $15.62 | $15.64 | $15.50 | $15.64 | $13.95 | 54,769 |
| 2021-06-18 | $15.56 | $15.61 | $15.46 | $15.52 | $13.84 | 30,455 |
| 2021-06-17 | $15.48 | $15.52 | $15.35 | $15.47 | $13.79 | 23,778 |
| 2021-06-16 | $15.59 | $15.64 | $15.42 | $15.44 | $13.77 | 30,118 |
| 2021-06-15 | $15.53 | $15.59 | $15.37 | $15.51 | $13.83 | 80,002 |
| 2021-06-14 | $15.52 | $15.63 | $15.44 | $15.48 | $13.80 | 65,188 |
| 2021-06-11 | $15.62 | $15.64 | $15.46 | $15.52 | $13.84 | 33,686 |
| 2021-06-10 | $15.37 | $15.65 | $15.37 | $15.56 | $13.87 | 55,827 |
| 2021-06-09 | $15.32 | $15.40 | $15.17 | $15.31 | $13.65 | 29,381 |
| 2021-06-08 | $15.22 | $15.27 | $15.16 | $15.25 | $13.60 | 24,880 |
| 2021-06-07 | $15.14 | $15.18 | $15.00 | $15.16 | $13.52 | 52,322 |
| 2021-06-04 | $15.00 | $15.19 | $14.99 | $15.14 | $13.50 | 39,062 |
| 2021-06-03 | $15.00 | $15.03 | $14.92 | $14.99 | $13.37 | 39,403 |
| 2021-06-02 | $15.06 | $15.17 | $15.01 | $15.01 | $13.38 | 41,124 |
| 2021-06-01 | $14.93 | $15.18 | $14.93 | $15.06 | $13.43 | 66,993 |
| 2021-05-28 | $14.85 | $15.02 | $14.85 | $14.97 | $13.35 | 35,207 |
| 2021-05-27 | $14.92 | $14.94 | $14.82 | $14.87 | $13.26 | 28,428 |
| 2021-05-26 | $14.95 | $15.02 | $14.72 | $14.87 | $13.26 | 32,850 |
| 2021-05-25 | $15.08 | $15.08 | $14.86 | $14.89 | $13.28 | 32,501 |
| 2021-05-24 | $15.10 | $15.15 | $14.95 | $14.98 | $13.36 | 28,009 |
| 2021-05-21 | $15.14 | $15.20 | $14.95 | $14.99 | $13.37 | 52,332 |
| 2021-05-20 | $15.07 | $15.18 | $15.07 | $15.14 | $13.50 | 26,347 |
| 2021-05-19 | $15.10 | $15.19 | $15.09 | $15.18 | $13.44 | 42,729 |
| 2021-05-18 | $15.08 | $15.15 | $15.06 | $15.11 | $13.37 | 67,204 |
| 2021-05-17 | $15.06 | $15.10 | $14.98 | $15.06 | $13.33 | 47,908 |
| 2021-05-14 | $14.92 | $15.14 | $14.90 | $14.97 | $13.25 | 26,651 |
| 2021-05-13 | $14.85 | $15.06 | $14.83 | $14.85 | $13.14 | 33,420 |
| 2021-05-12 | $15.00 | $15.08 | $14.75 | $14.85 | $13.14 | 37,759 |
| 2021-05-11 | $15.01 | $15.06 | $14.85 | $14.97 | $13.25 | 40,524 |
| 2021-05-10 | $14.95 | $15.05 | $14.88 | $14.98 | $13.26 | 54,370 |
| 2021-05-07 | $14.85 | $14.90 | $14.76 | $14.84 | $13.13 | 35,898 |
| 2021-05-06 | $14.85 | $14.94 | $14.66 | $14.78 | $13.08 | 98,012 |
| 2021-05-05 | $14.75 | $14.94 | $14.75 | $14.79 | $13.09 | 67,900 |
| 2021-05-04 | $15.05 | $15.13 | $14.61 | $14.78 | $13.08 | 178,061 |
| 2021-05-03 | $15.40 | $15.62 | $15.06 | $15.06 | $13.33 | 122,970 |
| 2021-04-30 | $15.28 | $15.67 | $15.28 | $15.40 | $13.63 | 59,558 |
| 2021-04-29 | $15.18 | $15.42 | $15.08 | $15.39 | $13.62 | 116,244 |
| 2021-04-28 | $14.94 | $15.19 | $14.94 | $15.12 | $13.38 | 74,302 |
| 2021-04-27 | $14.95 | $15.09 | $14.82 | $14.89 | $13.18 | 36,046 |
| 2021-04-26 | $14.81 | $14.88 | $14.75 | $14.82 | $13.12 | 42,073 |
| 2021-04-23 | $14.89 | $14.89 | $14.68 | $14.74 | $13.05 | 72,016 |
| 2021-04-22 | $14.94 | $14.95 | $14.83 | $14.83 | $13.13 | 33,901 |
| 2021-04-21 | $14.90 | $14.98 | $14.87 | $14.91 | $13.10 | 39,359 |
| 2021-04-20 | $15.00 | $15.00 | $14.72 | $14.82 | $13.02 | 96,643 |
| 2021-04-19 | $14.92 | $15.00 | $14.92 | $14.95 | $13.13 | 45,026 |
| 2021-04-16 | $14.97 | $14.99 | $14.91 | $14.99 | $13.17 | 36,272 |
| 2021-04-15 | $14.83 | $14.97 | $14.83 | $14.95 | $13.13 | 36,573 |
| 2021-04-14 | $15.00 | $15.02 | $14.62 | $14.83 | $13.03 | 61,077 |
| 2021-04-13 | $14.89 | $15.00 | $14.81 | $14.95 | $13.13 | 77,747 |
| 2021-04-12 | $14.86 | $14.94 | $14.84 | $14.91 | $13.10 | 73,424 |
| 2021-04-09 | $14.81 | $14.87 | $14.78 | $14.83 | $13.03 | 53,792 |
| 2021-04-08 | $14.90 | $14.98 | $14.85 | $14.87 | $13.06 | 81,921 |
| 2021-04-07 | $14.77 | $14.91 | $14.77 | $14.88 | $13.07 | 30,018 |
| 2021-04-06 | $14.74 | $14.90 | $14.70 | $14.72 | $12.93 | 44,721 |
| 2021-04-05 | $14.67 | $14.89 | $14.54 | $14.67 | $12.89 | 60,527 |
| 2021-04-01 | $14.68 | $14.71 | $14.64 | $14.68 | $12.89 | 38,148 |
| 2021-03-31 | $14.50 | $14.66 | $14.50 | $14.64 | $12.86 | 84,489 |
| 2021-03-30 | $14.40 | $14.58 | $14.40 | $14.54 | $12.77 | 58,679 |
| 2021-03-29 | $14.60 | $14.64 | $14.25 | $14.30 | $12.56 | 71,605 |
| 2021-03-26 | $14.55 | $14.59 | $14.48 | $14.55 | $12.78 | 89,915 |
| 2021-03-25 | $14.61 | $14.61 | $14.50 | $14.55 | $12.78 | 58,557 |
| 2021-03-24 | $14.61 | $14.61 | $14.50 | $14.61 | $12.83 | 48,116 |
| 2021-03-23 | $14.61 | $14.70 | $14.56 | $14.62 | $12.84 | 28,189 |
| 2021-03-22 | $14.61 | $14.79 | $14.61 | $14.77 | $12.87 | 34,804 |
| 2021-03-19 | $14.74 | $14.77 | $14.68 | $14.71 | $12.82 | 39,937 |
| 2021-03-18 | $14.80 | $14.80 | $14.50 | $14.68 | $12.80 | 43,114 |
| 2021-03-17 | $14.90 | $14.90 | $14.71 | $14.74 | $12.85 | 66,282 |
| 2021-03-16 | $14.85 | $14.90 | $14.74 | $14.90 | $12.99 | 98,175 |
| 2021-03-15 | $14.53 | $14.85 | $14.50 | $14.80 | $12.90 | 77,767 |
| 2021-03-12 | $14.64 | $14.65 | $14.45 | $14.53 | $12.67 | 39,514 |
| 2021-03-11 | $14.65 | $14.65 | $14.55 | $14.57 | $12.70 | 45,077 |
| 2021-03-10 | $14.73 | $14.75 | $14.58 | $14.64 | $12.76 | 40,157 |
| 2021-03-09 | $14.55 | $14.75 | $14.53 | $14.73 | $12.84 | 77,517 |
| 2021-03-08 | $14.49 | $14.55 | $14.44 | $14.53 | $12.67 | 49,718 |
| 2021-03-05 | $14.36 | $14.42 | $14.25 | $14.42 | $12.57 | 54,399 |
| 2021-03-04 | $14.36 | $14.46 | $14.25 | $14.34 | $12.50 | 73,728 |
| 2021-03-03 | $14.33 | $14.49 | $14.29 | $14.42 | $12.57 | 77,392 |
| 2021-03-02 | $14.53 | $14.60 | $14.28 | $14.30 | $12.47 | 144,164 |
| 2021-03-01 | $14.82 | $14.83 | $14.51 | $14.60 | $12.73 | 43,811 |
| 2021-02-26 | $14.45 | $14.84 | $14.37 | $14.78 | $12.88 | 76,187 |
| 2021-02-25 | $14.59 | $14.59 | $14.30 | $14.36 | $12.52 | 43,837 |
| 2021-02-24 | $14.59 | $14.62 | $14.44 | $14.59 | $12.72 | 40,108 |
| 2021-02-23 | $14.75 | $14.75 | $14.33 | $14.52 | $12.66 | 80,699 |
| 2021-02-22 | $14.41 | $14.76 | $14.41 | $14.67 | $12.79 | 47,562 |
| 2021-02-19 | $14.60 | $14.60 | $14.35 | $14.44 | $12.59 | 55,768 |
| 2021-02-18 | $14.53 | $14.63 | $14.39 | $14.46 | $12.60 | 48,773 |
| 2021-02-17 | $14.49 | $14.70 | $14.36 | $14.70 | $12.71 | 68,439 |
| 2021-02-16 | $14.76 | $14.87 | $14.24 | $14.45 | $12.50 | 170,438 |
| 2021-02-12 | $14.95 | $14.95 | $14.70 | $14.76 | $12.77 | 67,245 |
| 2021-02-11 | $14.60 | $15.00 | $14.53 | $14.96 | $12.94 | 136,862 |
| 2021-02-10 | $14.53 | $14.65 | $14.51 | $14.54 | $12.57 | 55,742 |
| 2021-02-09 | $14.50 | $14.62 | $14.48 | $14.53 | $12.57 | 91,895 |
| 2021-02-08 | $14.38 | $14.50 | $14.38 | $14.50 | $12.54 | 46,132 |
| 2021-02-05 | $14.32 | $14.33 | $14.25 | $14.33 | $12.39 | 81,473 |
| 2021-02-04 | $14.73 | $14.73 | $13.87 | $14.25 | $12.33 | 331,853 |
| 2021-02-03 | $14.59 | $14.73 | $14.48 | $14.73 | $12.74 | 69,451 |
| 2021-02-02 | $14.34 | $14.57 | $14.34 | $14.55 | $12.59 | 69,078 |
| 2021-02-01 | $14.30 | $14.58 | $14.28 | $14.31 | $12.38 | 57,214 |
| 2021-01-29 | $14.45 | $14.45 | $14.25 | $14.30 | $12.37 | 37,629 |
| 2021-01-28 | $14.51 | $14.51 | $14.28 | $14.38 | $12.44 | 38,708 |
| 2021-01-27 | $14.44 | $14.44 | $14.22 | $14.31 | $12.38 | 34,899 |
| 2021-01-26 | $14.25 | $14.74 | $14.25 | $14.34 | $12.40 | 63,609 |
| 2021-01-25 | $14.18 | $14.23 | $14.08 | $14.23 | $12.31 | 32,312 |
| 2021-01-22 | $14.16 | $14.24 | $14.13 | $14.16 | $12.25 | 24,768 |
| 2021-01-21 | $14.24 | $14.29 | $14.09 | $14.12 | $12.21 | 59,879 |
| 2021-01-20 | $14.23 | $14.42 | $14.23 | $14.41 | $12.37 | 83,011 |
| 2021-01-19 | $14.07 | $14.26 | $14.07 | $14.26 | $12.24 | 62,349 |
| 2021-01-15 | $14.14 | $14.17 | $13.95 | $14.04 | $12.05 | 60,784 |
| 2021-01-14 | $14.08 | $14.14 | $13.83 | $14.10 | $12.10 | 96,086 |
| 2021-01-13 | $14.14 | $14.17 | $14.02 | $14.14 | $12.13 | 79,348 |
| 2021-01-12 | $14.11 | $14.14 | $13.98 | $14.10 | $12.10 | 39,009 |
| 2021-01-11 | $14.12 | $14.26 | $14.05 | $14.05 | $12.06 | 42,126 |
| 2021-01-08 | $14.10 | $14.17 | $14.08 | $14.12 | $12.12 | 18,924 |
| 2021-01-07 | $14.09 | $14.17 | $14.03 | $14.09 | $12.09 | 41,857 |
| 2021-01-06 | $14.18 | $14.18 | $14.02 | $14.02 | $12.03 | 41,685 |
| 2021-01-05 | $14.09 | $14.19 | $14.04 | $14.14 | $12.13 | 52,665 |
| 2021-01-04 | $14.24 | $14.25 | $13.93 | $14.08 | $12.08 | 89,792 |
| 2020-12-31 | $14.05 | $14.23 | $14.05 | $14.18 | $12.17 | 85,874 |
| 2020-12-30 | $14.08 | $14.14 | $14.02 | $14.05 | $12.06 | 81,278 |
| 2020-12-29 | $14.16 | $14.20 | $14.01 | $14.08 | $12.08 | 57,335 |
| 2020-12-28 | $14.17 | $14.20 | $14.09 | $14.11 | $12.11 | 30,842 |
| 2020-12-24 | $14.08 | $14.15 | $13.92 | $14.06 | $12.07 | 24,810 |
| 2020-12-23 | $14.21 | $14.21 | $13.96 | $14.01 | $12.02 | 58,475 |
| 2020-12-22 | $14.30 | $14.30 | $14.10 | $14.17 | $12.16 | 55,795 |
| 2020-12-21 | $14.30 | $14.46 | $14.27 | $14.37 | $12.23 | 66,836 |
| 2020-12-18 | $14.30 | $14.42 | $14.25 | $14.41 | $12.27 | 111,660 |
| 2020-12-17 | $14.10 | $14.30 | $14.04 | $14.24 | $12.12 | 102,107 |
| 2020-12-16 | $14.00 | $14.10 | $13.95 | $14.05 | $11.96 | 106,696 |
| 2020-12-15 | $13.97 | $14.10 | $13.90 | $13.93 | $11.86 | 81,178 |
| 2020-12-14 | $13.99 | $14.07 | $13.86 | $13.94 | $11.87 | 65,743 |
| 2020-12-11 | $13.93 | $14.10 | $13.82 | $13.88 | $11.82 | 63,308 |
| 2020-12-10 | $14.02 | $14.12 | $13.91 | $13.93 | $11.86 | 44,259 |
| 2020-12-09 | $13.95 | $14.16 | $13.95 | $14.10 | $12.00 | 76,269 |
| 2020-12-08 | $13.95 | $14.06 | $13.85 | $13.92 | $11.85 | 38,336 |
| 2020-12-07 | $13.97 | $14.01 | $13.89 | $13.95 | $11.88 | 54,741 |
| 2020-12-04 | $14.10 | $14.19 | $13.87 | $13.96 | $11.88 | 59,935 |
| 2020-12-03 | $14.16 | $14.19 | $14.08 | $14.12 | $12.02 | 36,038 |
| 2020-12-02 | $14.05 | $14.27 | $14.00 | $14.12 | $12.02 | 69,993 |
| 2020-12-01 | $13.96 | $14.22 | $13.92 | $13.97 | $11.89 | 68,472 |
| 2020-11-30 | $13.93 | $14.00 | $13.80 | $13.85 | $11.79 | 56,099 |
| 2020-11-27 | $13.81 | $13.90 | $13.71 | $13.90 | $11.83 | 16,970 |
| 2020-11-25 | $13.90 | $13.92 | $13.73 | $13.74 | $11.70 | 49,982 |
| 2020-11-24 | $13.86 | $14.00 | $13.70 | $13.93 | $11.86 | 50,911 |
| 2020-11-23 | $13.46 | $13.83 | $13.46 | $13.80 | $11.75 | 56,751 |
| 2020-11-20 | $13.46 | $13.64 | $13.38 | $13.43 | $11.43 | 36,761 |
| 2020-11-19 | $13.40 | $13.48 | $13.40 | $13.44 | $11.44 | 72,087 |
| 2020-11-18 | $13.60 | $13.74 | $13.51 | $13.59 | $11.47 | 64,939 |
| 2020-11-17 | $13.57 | $13.65 | $13.48 | $13.60 | $11.48 | 107,843 |
| 2020-11-16 | $13.65 | $13.80 | $13.49 | $13.57 | $11.46 | 48,574 |
| 2020-11-13 | $13.37 | $13.66 | $13.32 | $13.59 | $11.47 | 56,360 |
| 2020-11-12 | $13.34 | $13.37 | $13.21 | $13.30 | $11.23 | 30,185 |
| 2020-11-11 | $13.37 | $13.45 | $13.25 | $13.30 | $11.23 | 41,751 |
| 2020-11-10 | $13.47 | $13.48 | $13.25 | $13.30 | $11.23 | 38,776 |
| 2020-11-09 | $13.55 | $13.55 | $13.20 | $13.45 | $11.36 | 56,081 |
| 2020-11-06 | $13.53 | $13.53 | $13.16 | $13.33 | $11.25 | 26,954 |
| 2020-11-05 | $13.43 | $13.55 | $13.43 | $13.53 | $11.42 | 24,378 |
| 2020-11-04 | $13.47 | $13.50 | $13.40 | $13.40 | $11.31 | 16,863 |
| 2020-11-03 | $13.33 | $13.60 | $13.33 | $13.37 | $11.29 | 54,614 |
| 2020-11-02 | $13.34 | $13.49 | $13.29 | $13.36 | $11.28 | 42,382 |
| 2020-10-30 | $13.06 | $13.36 | $13.06 | $13.20 | $11.14 | 32,524 |
| 2020-10-29 | $12.85 | $13.24 | $12.83 | $13.18 | $11.13 | 82,944 |
| 2020-10-28 | $12.94 | $13.26 | $12.66 | $12.76 | $10.77 | 96,624 |
| 2020-10-27 | $13.29 | $13.40 | $13.09 | $13.13 | $11.09 | 42,476 |
| 2020-10-26 | $13.29 | $13.47 | $13.13 | $13.25 | $11.19 | 35,974 |
| 2020-10-23 | $13.52 | $13.56 | $13.36 | $13.40 | $11.31 | 22,389 |
| 2020-10-22 | $13.52 | $13.59 | $13.52 | $13.52 | $11.41 | 37,494 |
| 2020-10-21 | $13.59 | $13.59 | $13.52 | $13.52 | $11.32 | 35,317 |
| 2020-10-20 | $13.44 | $13.64 | $13.31 | $13.59 | $11.38 | 58,847 |
| 2020-10-19 | $13.45 | $13.45 | $13.38 | $13.45 | $11.26 | 33,618 |
| 2020-10-16 | $13.34 | $13.40 | $13.34 | $13.39 | $11.21 | 25,453 |
| 2020-10-15 | $13.24 | $13.38 | $13.24 | $13.31 | $11.14 | 29,086 |
| 2020-10-14 | $13.40 | $13.49 | $13.36 | $13.36 | $11.19 | 32,352 |
| 2020-10-13 | $13.28 | $13.41 | $13.28 | $13.38 | $11.20 | 37,334 |
| 2020-10-12 | $13.63 | $13.63 | $13.13 | $13.30 | $11.14 | 43,779 |
| 2020-10-09 | $13.75 | $13.75 | $13.56 | $13.62 | $11.40 | 30,661 |
| 2020-10-08 | $13.75 | $13.80 | $13.75 | $13.75 | $11.51 | 26,414 |
| 2020-10-07 | $13.75 | $13.75 | $13.68 | $13.75 | $11.51 | 22,441 |
| 2020-10-06 | $13.47 | $13.74 | $13.47 | $13.74 | $11.50 | 43,327 |
| 2020-10-05 | $13.40 | $13.55 | $13.40 | $13.52 | $11.32 | 37,547 |
| 2020-10-02 | $13.13 | $13.48 | $13.06 | $13.46 | $11.27 | 59,810 |
| 2020-10-01 | $13.21 | $13.25 | $13.09 | $13.23 | $11.08 | 51,408 |
| 2020-09-30 | $13.15 | $13.18 | $13.08 | $13.12 | $10.99 | 89,048 |
| 2020-09-29 | $13.11 | $13.27 | $13.10 | $13.14 | $11.00 | 57,197 |
| 2020-09-28 | $12.94 | $13.09 | $12.92 | $13.08 | $10.95 | 71,666 |
| 2020-09-25 | $13.15 | $13.16 | $12.79 | $12.85 | $10.76 | 97,309 |
| 2020-09-24 | $13.32 | $13.32 | $13.09 | $13.15 | $11.01 | 53,592 |
| 2020-09-23 | $13.58 | $13.60 | $13.22 | $13.34 | $11.17 | 42,653 |
| 2020-09-22 | $13.49 | $13.57 | $13.39 | $13.54 | $11.34 | 35,118 |
| 2020-09-21 | $13.68 | $13.68 | $13.47 | $13.56 | $11.26 | 52,107 |
| 2020-09-18 | $13.80 | $13.80 | $13.61 | $13.65 | $11.33 | 23,389 |
| 2020-09-17 | $13.79 | $13.79 | $13.61 | $13.77 | $11.43 | 51,887 |
| 2020-09-16 | $13.60 | $13.80 | $13.60 | $13.80 | $11.46 | 26,126 |
| 2020-09-15 | $13.59 | $13.65 | $13.56 | $13.63 | $11.32 | 33,476 |
| 2020-09-14 | $13.56 | $13.60 | $13.54 | $13.58 | $11.28 | 42,408 |
| 2020-09-11 | $13.56 | $13.63 | $13.49 | $13.56 | $11.26 | 75,533 |
| 2020-09-10 | $13.52 | $13.61 | $13.39 | $13.46 | $11.18 | 61,552 |
| 2020-09-09 | $13.46 | $13.63 | $13.39 | $13.57 | $11.27 | 40,622 |
| 2020-09-08 | $13.50 | $13.50 | $13.30 | $13.37 | $11.10 | 53,964 |
| 2020-09-04 | $13.65 | $13.70 | $13.43 | $13.56 | $11.26 | 45,918 |
| 2020-09-03 | $13.18 | $13.79 | $12.92 | $13.65 | $11.34 | 218,596 |
| 2020-09-02 | $13.10 | $13.20 | $13.05 | $13.15 | $10.92 | 153,822 |
| 2020-09-01 | $13.17 | $13.19 | $12.87 | $13.10 | $10.88 | 76,835 |
| 2020-08-31 | $12.92 | $13.17 | $12.89 | $13.11 | $10.89 | 41,903 |
| 2020-08-28 | $12.86 | $13.01 | $12.86 | $12.96 | $10.76 | 63,463 |
| 2020-08-27 | $12.59 | $12.86 | $12.59 | $12.81 | $10.64 | 106,290 |
| 2020-08-26 | $12.83 | $12.85 | $12.50 | $12.54 | $10.41 | 195,886 |
| 2020-08-25 | $13.06 | $13.06 | $12.69 | $12.88 | $10.70 | 126,686 |
| 2020-08-24 | $13.19 | $13.34 | $13.04 | $13.05 | $10.84 | 62,058 |
| 2020-08-21 | $13.38 | $13.44 | $13.12 | $13.19 | $10.95 | 92,713 |
| 2020-08-20 | $13.38 | $13.55 | $13.33 | $13.49 | $11.10 | 51,745 |
| 2020-08-19 | $13.33 | $13.54 | $13.33 | $13.44 | $11.05 | 100,476 |
| 2020-08-18 | $13.52 | $13.60 | $13.31 | $13.34 | $10.97 | 114,788 |
| 2020-08-17 | $13.69 | $13.75 | $13.42 | $13.53 | $11.13 | 70,651 |
| 2020-08-14 | $13.62 | $13.70 | $13.62 | $13.68 | $11.25 | 16,530 |
| 2020-08-13 | $13.64 | $13.77 | $13.55 | $13.62 | $11.20 | 28,850 |
| 2020-08-12 | $13.45 | $13.69 | $13.45 | $13.65 | $11.23 | 38,186 |
| 2020-08-11 | $13.53 | $13.55 | $13.36 | $13.45 | $11.06 | 111,320 |
| 2020-08-10 | $13.84 | $13.91 | $13.28 | $13.52 | $11.12 | 211,844 |
| 2020-08-07 | $13.86 | $13.92 | $13.79 | $13.81 | $11.36 | 60,806 |
| 2020-08-06 | $13.98 | $14.00 | $13.88 | $13.90 | $11.43 | 66,879 |
| 2020-08-05 | $14.10 | $14.18 | $13.90 | $13.94 | $11.47 | 105,215 |
| 2020-08-04 | $14.14 | $14.25 | $14.05 | $14.06 | $11.56 | 57,132 |
| 2020-08-03 | $14.16 | $14.24 | $14.09 | $14.17 | $11.65 | 43,842 |
| 2020-07-31 | $14.39 | $14.40 | $14.08 | $14.16 | $11.65 | 49,617 |
| 2020-07-30 | $14.29 | $14.37 | $14.17 | $14.37 | $11.82 | 19,285 |
| 2020-07-29 | $14.21 | $14.37 | $14.15 | $14.30 | $11.76 | 49,770 |
| 2020-07-28 | $14.26 | $14.30 | $14.15 | $14.23 | $11.70 | 33,040 |
| 2020-07-27 | $14.10 | $14.32 | $14.10 | $14.21 | $11.69 | 93,260 |
| 2020-07-24 | $13.97 | $14.09 | $13.97 | $14.09 | $11.59 | 128,349 |
| 2020-07-23 | $14.07 | $14.15 | $13.93 | $13.95 | $11.47 | 62,127 |
| 2020-07-22 | $14.32 | $14.36 | $14.16 | $14.20 | $11.57 | 59,437 |
| 2020-07-21 | $14.39 | $14.44 | $14.25 | $14.29 | $11.65 | 62,568 |
| 2020-07-20 | $14.19 | $14.43 | $14.16 | $14.37 | $11.71 | 81,532 |
| 2020-07-17 | $14.05 | $14.20 | $14.05 | $14.13 | $11.52 | 27,426 |
| 2020-07-16 | $14.17 | $14.25 | $14.05 | $14.10 | $11.49 | 37,220 |
| 2020-07-15 | $14.25 | $14.35 | $14.13 | $14.22 | $11.59 | 52,098 |
| 2020-07-14 | $14.31 | $14.32 | $14.11 | $14.23 | $11.60 | 40,350 |
| 2020-07-13 | $14.56 | $14.56 | $14.23 | $14.27 | $11.63 | 62,595 |
| 2020-07-10 | $14.55 | $14.56 | $14.12 | $14.44 | $11.77 | 87,823 |
| 2020-07-09 | $14.93 | $14.99 | $14.25 | $14.71 | $11.99 | 40,395 |
| 2020-07-08 | $14.85 | $14.97 | $14.83 | $14.93 | $12.17 | 19,944 |
| 2020-07-07 | $14.97 | $14.99 | $14.84 | $14.93 | $12.17 | 45,948 |
| 2020-07-06 | $15.00 | $15.04 | $14.90 | $14.98 | $12.21 | 80,078 |
| 2020-07-02 | $14.95 | $14.95 | $14.83 | $14.95 | $12.18 | 56,938 |
| 2020-07-01 | $14.73 | $14.73 | $14.57 | $14.62 | $11.92 | 28,693 |
| 2020-06-30 | $14.48 | $14.81 | $14.48 | $14.67 | $11.96 | 62,412 |
| 2020-06-29 | $14.61 | $14.65 | $14.40 | $14.50 | $11.82 | 42,587 |
| 2020-06-26 | $14.50 | $14.59 | $14.45 | $14.55 | $11.86 | 63,507 |
| 2020-06-25 | $14.46 | $14.57 | $14.40 | $14.50 | $11.82 | 35,533 |
| 2020-06-24 | $14.47 | $14.56 | $14.33 | $14.37 | $11.71 | 54,919 |
| 2020-06-23 | $14.58 | $14.61 | $14.19 | $14.44 | $11.77 | 69,763 |
| 2020-06-22 | $14.59 | $14.59 | $14.45 | $14.50 | $11.82 | 63,548 |
| 2020-06-19 | $14.78 | $14.80 | $14.42 | $14.61 | $11.80 | 115,865 |
| 2020-06-18 | $14.66 | $14.75 | $14.66 | $14.71 | $11.88 | 56,322 |
| 2020-06-17 | $14.61 | $14.75 | $14.57 | $14.69 | $11.87 | 62,316 |
| 2020-06-16 | $14.50 | $14.67 | $14.26 | $14.54 | $11.75 | 105,015 |
| 2020-06-15 | $14.03 | $14.38 | $13.97 | $14.30 | $11.55 | 54,343 |
| 2020-06-12 | $13.60 | $14.17 | $13.60 | $14.06 | $11.36 | 85,644 |
| 2020-06-11 | $13.39 | $13.84 | $13.32 | $13.36 | $10.79 | 141,418 |
| 2020-06-10 | $14.05 | $14.12 | $13.98 | $14.04 | $11.34 | 73,364 |
| 2020-06-09 | $14.39 | $14.41 | $13.90 | $14.05 | $11.35 | 82,108 |
| 2020-06-08 | $14.47 | $14.48 | $14.27 | $14.32 | $11.57 | 53,852 |
| 2020-06-05 | $14.27 | $14.53 | $14.27 | $14.33 | $11.58 | 104,501 |
| 2020-06-04 | $14.07 | $14.25 | $14.07 | $14.12 | $11.41 | 84,382 |
| 2020-06-03 | $13.90 | $14.19 | $13.90 | $14.12 | $11.41 | 99,916 |
| 2020-06-02 | $13.64 | $13.74 | $13.52 | $13.71 | $11.08 | 115,846 |
| 2020-06-01 | $13.18 | $13.49 | $13.18 | $13.48 | $10.89 | 53,383 |
| 2020-05-29 | $13.14 | $13.29 | $13.00 | $13.11 | $10.59 | 38,424 |
| 2020-05-28 | $13.23 | $13.35 | $13.10 | $13.12 | $10.60 | 42,847 |
| 2020-05-27 | $13.10 | $13.40 | $13.09 | $13.16 | $10.63 | 72,209 |
| 2020-05-26 | $12.96 | $13.14 | $12.83 | $13.12 | $10.60 | 82,386 |
| 2020-05-22 | $12.97 | $13.01 | $12.78 | $12.89 | $10.41 | 33,361 |
| 2020-05-21 | $13.16 | $13.20 | $12.90 | $12.97 | $10.48 | 23,219 |
| 2020-05-20 | $13.25 | $13.38 | $13.01 | $13.17 | $10.64 | 86,428 |
| 2020-05-19 | $13.14 | $13.22 | $12.96 | $13.22 | $10.57 | 89,368 |
| 2020-05-18 | $12.76 | $13.17 | $12.76 | $13.05 | $10.43 | 54,306 |
| 2020-05-15 | $12.49 | $12.79 | $12.49 | $12.76 | $10.20 | 23,512 |
| 2020-05-14 | $12.64 | $12.86 | $12.33 | $12.59 | $10.06 | 75,174 |
| 2020-05-13 | $12.80 | $12.90 | $12.64 | $12.89 | $10.30 | 58,590 |
| 2020-05-12 | $13.06 | $13.06 | $12.67 | $12.96 | $10.36 | 53,551 |
| 2020-05-11 | $13.19 | $13.19 | $12.80 | $12.90 | $10.31 | 52,733 |
| 2020-05-08 | $13.16 | $13.20 | $13.13 | $13.15 | $10.51 | 33,212 |
| 2020-05-07 | $13.10 | $13.20 | $13.09 | $13.10 | $10.47 | 56,595 |
| 2020-05-06 | $13.07 | $13.17 | $12.99 | $13.12 | $10.49 | 48,845 |
| 2020-05-05 | $13.22 | $13.24 | $13.10 | $13.17 | $10.53 | 40,471 |
| 2020-05-04 | $12.63 | $13.23 | $12.63 | $13.16 | $10.52 | 53,856 |
| 2020-05-01 | $13.15 | $13.15 | $12.61 | $12.91 | $10.32 | 56,432 |
| 2020-04-30 | $13.36 | $13.36 | $12.76 | $13.07 | $10.45 | 58,244 |
| 2020-04-29 | $13.38 | $13.43 | $13.06 | $13.20 | $10.55 | 74,564 |
| 2020-04-28 | $12.65 | $13.27 | $12.65 | $12.91 | $10.32 | 109,738 |
| 2020-04-27 | $12.24 | $12.70 | $12.19 | $12.67 | $10.13 | 78,185 |
| 2020-04-24 | $12.36 | $12.36 | $11.99 | $12.17 | $9.73 | 41,302 |
| 2020-04-23 | $12.31 | $12.38 | $11.88 | $12.29 | $9.82 | 105,905 |
| 2020-04-22 | $12.28 | $12.45 | $12.20 | $12.21 | $9.76 | 109,695 |
| 2020-04-21 | $12.30 | $12.30 | $12.17 | $12.26 | $9.69 | 92,871 |
| 2020-04-20 | $12.27 | $12.45 | $12.11 | $12.32 | $9.74 | 71,892 |
| 2020-04-17 | $12.05 | $12.35 | $11.91 | $12.03 | $9.51 | 107,109 |
| 2020-04-16 | $12.48 | $12.75 | $11.76 | $11.78 | $9.31 | 73,455 |
| 2020-04-15 | $12.69 | $12.69 | $12.40 | $12.44 | $9.83 | 33,756 |
| 2020-04-14 | $12.74 | $12.99 | $12.54 | $12.87 | $10.17 | 48,448 |
| 2020-04-13 | $12.95 | $12.95 | $12.20 | $12.50 | $9.88 | 53,424 |
| 2020-04-09 | $12.48 | $13.33 | $12.40 | $12.97 | $10.25 | 187,928 |
| 2020-04-08 | $11.92 | $12.45 | $11.92 | $12.35 | $9.76 | 62,864 |
| 2020-04-07 | $11.67 | $12.14 | $11.45 | $11.88 | $9.39 | 141,926 |
| 2020-04-06 | $11.11 | $11.56 | $11.01 | $11.38 | $8.99 | 88,956 |
| 2020-04-03 | $11.32 | $11.37 | $10.34 | $10.86 | $8.58 | 156,728 |
| 2020-04-02 | $11.69 | $12.29 | $11.43 | $11.49 | $9.08 | 82,792 |
| 2020-04-01 | $12.45 | $12.63 | $11.71 | $11.96 | $9.45 | 74,583 |
| 2020-03-31 | $12.60 | $12.96 | $12.47 | $12.80 | $10.12 | 84,560 |
| 2020-03-30 | $12.09 | $12.82 | $11.80 | $12.35 | $9.76 | 108,690 |
| 2020-03-27 | $12.26 | $12.26 | $11.75 | $11.86 | $9.37 | 95,787 |
| 2020-03-26 | $11.39 | $12.51 | $10.50 | $12.51 | $9.89 | 365,228 |
| 2020-03-25 | $13.26 | $13.26 | $11.61 | $11.83 | $9.35 | 248,148 |
| 2020-03-24 | $13.42 | $13.51 | $13.05 | $13.50 | $10.67 | 143,899 |
| 2020-03-23 | $14.75 | $14.75 | $12.79 | $13.09 | $10.35 | 182,988 |
| 2020-03-20 | $14.20 | $15.49 | $14.00 | $14.90 | $11.65 | 325,382 |
| 2020-03-19 | $12.34 | $14.28 | $12.04 | $14.23 | $11.13 | 146,677 |
| 2020-03-18 | $15.99 | $15.99 | $12.00 | $12.34 | $9.65 | 309,269 |
| 2020-03-17 | $17.64 | $17.64 | $15.92 | $16.46 | $12.87 | 300,571 |
| 2020-03-16 | $17.73 | $17.73 | $16.75 | $17.38 | $13.59 | 128,494 |
| 2020-03-13 | $16.99 | $18.43 | $16.99 | $18.43 | $14.41 | 117,386 |
| 2020-03-12 | $18.00 | $18.00 | $16.28 | $16.60 | $12.98 | 277,030 |
| 2020-03-11 | $19.15 | $19.15 | $18.47 | $18.56 | $14.51 | 138,910 |
| 2020-03-10 | $19.03 | $19.29 | $18.90 | $19.19 | $15.01 | 62,633 |
| 2020-03-09 | $19.08 | $19.18 | $18.60 | $18.82 | $14.72 | 190,590 |
| 2020-03-06 | $19.83 | $19.90 | $19.27 | $19.52 | $15.26 | 168,307 |
| 2020-03-05 | $20.25 | $20.35 | $19.88 | $19.98 | $15.62 | 88,833 |
| 2020-03-04 | $20.57 | $20.75 | $20.43 | $20.45 | $15.99 | 64,972 |
| 2020-03-03 | $20.21 | $20.56 | $20.11 | $20.52 | $16.05 | 73,212 |
| 2020-03-02 | $19.62 | $20.27 | $19.62 | $20.17 | $15.77 | 96,906 |
| 2020-02-28 | $19.82 | $19.99 | $19.62 | $19.62 | $15.34 | 93,190 |
| 2020-02-27 | $20.10 | $20.26 | $19.91 | $20.03 | $15.66 | 123,518 |
| 2020-02-26 | $20.17 | $20.43 | $20.17 | $20.34 | $15.91 | 75,204 |
| 2020-02-25 | $20.45 | $20.45 | $20.18 | $20.25 | $15.84 | 81,789 |
| 2020-02-24 | $20.45 | $20.62 | $20.14 | $20.38 | $15.94 | 98,477 |
| 2020-02-21 | $20.50 | $20.60 | $20.41 | $20.54 | $16.06 | 54,060 |
| 2020-02-20 | $20.52 | $20.59 | $20.34 | $20.49 | $16.02 | 114,405 |
| 2020-02-19 | $21.36 | $21.36 | $20.65 | $20.67 | $16.05 | 219,059 |
| 2020-02-18 | $21.35 | $21.39 | $21.33 | $21.38 | $16.60 | 74,652 |
| 2020-02-14 | $21.17 | $21.33 | $21.13 | $21.29 | $16.53 | 62,338 |
| 2020-02-13 | $20.95 | $21.35 | $20.94 | $21.17 | $16.43 | 97,611 |
| 2020-02-12 | $20.85 | $20.97 | $20.85 | $20.91 | $16.23 | 37,835 |
| 2020-02-11 | $20.91 | $20.97 | $20.85 | $20.92 | $16.24 | 28,669 |
| 2020-02-10 | $20.84 | $21.04 | $20.78 | $20.85 | $16.19 | 77,295 |
| 2020-02-07 | $20.56 | $20.92 | $20.56 | $20.92 | $16.24 | 57,945 |
| 2020-02-06 | $20.51 | $20.65 | $20.50 | $20.64 | $16.02 | 99,921 |
| 2020-02-05 | $20.57 | $20.62 | $20.51 | $20.52 | $15.93 | 47,708 |
| 2020-02-04 | $20.45 | $20.70 | $20.45 | $20.56 | $15.96 | 111,543 |
| 2020-02-03 | $20.41 | $20.55 | $20.40 | $20.51 | $15.92 | 89,087 |
| 2020-01-31 | $20.46 | $20.52 | $20.42 | $20.44 | $15.87 | 37,311 |
| 2020-01-30 | $20.50 | $20.60 | $20.43 | $20.46 | $15.88 | 44,167 |
| 2020-01-29 | $20.52 | $20.55 | $20.36 | $20.49 | $15.91 | 59,448 |
| 2020-01-28 | $20.58 | $20.78 | $20.53 | $20.58 | $15.98 | 38,690 |
| 2020-01-27 | $20.80 | $20.82 | $20.57 | $20.61 | $16.00 | 34,059 |
| 2020-01-24 | $20.87 | $20.93 | $20.69 | $20.83 | $16.17 | 53,098 |
| 2020-01-23 | $20.70 | $20.85 | $20.70 | $20.81 | $16.16 | 32,622 |
| 2020-01-22 | $21.10 | $21.10 | $20.90 | $20.92 | $16.12 | 36,533 |
| 2020-01-21 | $20.91 | $21.10 | $20.91 | $20.98 | $16.17 | 71,693 |
| 2020-01-17 | $21.00 | $21.12 | $21.00 | $21.01 | $16.19 | 36,916 |
| 2020-01-16 | $21.06 | $21.06 | $20.92 | $20.96 | $16.16 | 38,361 |
| 2020-01-15 | $20.85 | $21.05 | $20.85 | $21.00 | $16.19 | 44,632 |
| 2020-01-14 | $20.97 | $20.99 | $20.85 | $20.90 | $16.11 | 27,261 |
| 2020-01-13 | $20.85 | $20.98 | $20.85 | $20.95 | $16.15 | 46,338 |
| 2020-01-10 | $20.84 | $20.91 | $20.82 | $20.85 | $16.07 | 58,042 |
| 2020-01-09 | $20.75 | $20.97 | $20.67 | $20.83 | $16.05 | 35,979 |
| 2020-01-08 | $20.67 | $20.76 | $20.63 | $20.71 | $15.96 | 20,595 |
| 2020-01-07 | $20.47 | $20.86 | $20.44 | $20.75 | $15.99 | 73,720 |
| 2020-01-06 | $20.55 | $20.63 | $20.49 | $20.53 | $15.82 | 31,295 |
| 2020-01-03 | $20.49 | $20.66 | $20.30 | $20.64 | $15.91 | 89,994 |
| 2020-01-02 | $20.32 | $20.61 | $20.32 | $20.54 | $15.83 | 60,885 |
| 2019-12-31 | $20.30 | $20.36 | $20.20 | $20.30 | $15.65 | 84,028 |
| 2019-12-30 | $20.35 | $20.35 | $20.20 | $20.29 | $15.64 | 113,037 |
| 2019-12-27 | $20.37 | $20.37 | $20.27 | $20.32 | $15.66 | 90,660 |
| 2019-12-26 | $20.40 | $20.40 | $20.34 | $20.37 | $15.70 | 85,729 |
| 2019-12-24 | $20.34 | $20.47 | $20.31 | $20.40 | $15.72 | 42,199 |
| 2019-12-23 | $20.47 | $20.50 | $20.25 | $20.34 | $15.68 | 106,017 |
| 2019-12-20 | $20.55 | $20.65 | $20.45 | $20.54 | $15.83 | 83,514 |
| 2019-12-19 | $20.77 | $20.77 | $20.52 | $20.64 | $15.91 | 63,767 |
| 2019-12-18 | $20.82 | $20.97 | $20.74 | $20.97 | $16.05 | 35,119 |
| 2019-12-17 | $20.55 | $20.93 | $20.55 | $20.86 | $15.96 | 49,036 |
| 2019-12-16 | $20.43 | $20.59 | $20.43 | $20.59 | $15.76 | 75,582 |
| 2019-12-13 | $20.58 | $20.64 | $20.42 | $20.49 | $15.68 | 64,305 |
| 2019-12-12 | $20.63 | $20.72 | $20.53 | $20.65 | $15.80 | 79,487 |
| 2019-12-11 | $20.51 | $20.70 | $20.36 | $20.63 | $15.79 | 122,307 |
| 2019-12-10 | $20.42 | $20.59 | $20.36 | $20.45 | $15.65 | 91,304 |
| 2019-12-09 | $20.37 | $20.62 | $20.37 | $20.45 | $15.65 | 141,938 |
| 2019-12-06 | $20.33 | $20.44 | $20.28 | $20.40 | $15.61 | 65,848 |
| 2019-12-05 | $20.33 | $20.38 | $20.20 | $20.27 | $15.51 | 74,740 |
| 2019-12-04 | $20.24 | $20.35 | $20.16 | $20.33 | $15.56 | 96,371 |
| 2019-12-03 | $20.40 | $20.42 | $19.86 | $20.13 | $15.40 | 160,257 |
| 2019-12-02 | $20.79 | $20.79 | $20.40 | $20.45 | $15.65 | 94,128 |
| 2019-11-29 | $20.85 | $20.95 | $20.62 | $20.80 | $15.92 | 38,094 |
| 2019-11-27 | $21.35 | $21.35 | $20.41 | $20.88 | $15.98 | 197,215 |
| 2019-11-26 | $21.22 | $21.39 | $21.20 | $21.29 | $16.29 | 29,111 |
| 2019-11-25 | $21.17 | $21.34 | $21.17 | $21.24 | $16.25 | 30,868 |
| 2019-11-22 | $21.33 | $21.34 | $21.16 | $21.23 | $16.25 | 27,291 |
| 2019-11-21 | $21.27 | $21.37 | $21.17 | $21.20 | $16.22 | 27,248 |
| 2019-11-20 | $21.51 | $21.55 | $21.31 | $21.40 | $16.26 | 35,334 |
| 2019-11-19 | $21.22 | $21.54 | $21.22 | $21.46 | $16.31 | 55,081 |
| 2019-11-18 | $21.50 | $21.60 | $21.20 | $21.25 | $16.15 | 45,067 |
| 2019-11-15 | $21.47 | $21.60 | $21.47 | $21.55 | $16.37 | 16,869 |
| 2019-11-14 | $21.63 | $21.64 | $21.45 | $21.55 | $16.37 | 30,709 |
| 2019-11-13 | $21.46 | $21.62 | $21.38 | $21.58 | $16.40 | 28,962 |
| 2019-11-12 | $21.41 | $21.49 | $21.30 | $21.33 | $16.21 | 41,481 |
| 2019-11-11 | $21.39 | $21.41 | $21.17 | $21.38 | $16.24 | 48,455 |
| 2019-11-08 | $21.45 | $21.55 | $21.35 | $21.42 | $16.28 | 33,192 |
| 2019-11-07 | $21.65 | $21.65 | $21.43 | $21.43 | $16.28 | 31,705 |
| 2019-11-06 | $21.66 | $21.66 | $21.50 | $21.64 | $16.44 | 26,730 |
| 2019-11-05 | $21.67 | $21.93 | $21.46 | $21.53 | $16.36 | 55,904 |
| 2019-11-04 | $21.53 | $21.70 | $21.53 | $21.67 | $16.47 | 41,099 |
| 2019-11-01 | $21.47 | $21.59 | $21.35 | $21.54 | $16.37 | 66,174 |
| 2019-10-31 | $21.39 | $21.52 | $21.36 | $21.39 | $16.25 | 18,099 |
| 2019-10-30 | $21.50 | $21.60 | $21.34 | $21.45 | $16.30 | 37,080 |
| 2019-10-29 | $21.65 | $21.75 | $21.37 | $21.49 | $16.33 | 68,862 |
| 2019-10-28 | $21.69 | $21.72 | $21.50 | $21.70 | $16.49 | 28,263 |
| 2019-10-25 | $21.56 | $21.75 | $21.55 | $21.69 | $16.48 | 25,976 |
| 2019-10-24 | $21.87 | $21.96 | $21.35 | $21.59 | $16.40 | 91,875 |
| 2019-10-23 | $21.71 | $21.97 | $21.64 | $21.78 | $16.55 | 34,245 |
| 2019-10-22 | $21.80 | $21.86 | $21.60 | $21.81 | $16.57 | 42,295 |
| 2019-10-21 | $21.98 | $22.02 | $21.70 | $21.88 | $16.62 | 65,024 |
| 2019-10-18 | $22.16 | $22.19 | $21.91 | $22.05 | $16.75 | 37,894 |
| 2019-10-17 | $22.19 | $22.28 | $22.01 | $22.03 | $16.74 | 47,972 |
| 2019-10-16 | $22.30 | $22.35 | $22.16 | $22.34 | $16.86 | 55,963 |
| 2019-10-15 | $22.15 | $22.35 | $22.13 | $22.33 | $16.85 | 27,890 |
| 2019-10-14 | $22.34 | $22.40 | $22.24 | $22.26 | $16.80 | 45,243 |
| 2019-10-11 | $22.10 | $22.37 | $22.10 | $22.30 | $16.83 | 42,020 |
| 2019-10-10 | $22.15 | $22.17 | $22.08 | $22.16 | $16.72 | 13,227 |
| 2019-10-09 | $22.10 | $22.20 | $22.05 | $22.15 | $16.72 | 28,671 |
| 2019-10-08 | $21.77 | $22.16 | $21.77 | $22.10 | $16.68 | 32,992 |
| 2019-10-07 | $21.75 | $21.89 | $21.75 | $21.78 | $16.44 | 18,202 |
| 2019-10-04 | $21.90 | $21.99 | $21.75 | $21.78 | $16.44 | 22,633 |
| 2019-10-03 | $21.85 | $21.96 | $21.75 | $21.77 | $16.43 | 24,832 |
| 2019-10-02 | $21.89 | $21.99 | $21.87 | $21.95 | $16.57 | 35,734 |
| 2019-10-01 | $21.65 | $21.95 | $21.65 | $21.87 | $16.50 | 45,023 |
| 2019-09-30 | $21.83 | $21.89 | $21.65 | $21.76 | $16.42 | 29,580 |
| 2019-09-27 | $21.60 | $21.85 | $21.60 | $21.74 | $16.41 | 29,341 |
| 2019-09-26 | $21.81 | $21.93 | $21.50 | $21.54 | $16.26 | 23,043 |
| 2019-09-25 | $21.61 | $21.90 | $21.61 | $21.70 | $16.38 | 20,582 |
| 2019-09-24 | $21.41 | $21.65 | $21.27 | $21.62 | $16.32 | 20,841 |
| 2019-09-23 | $21.42 | $21.59 | $21.36 | $21.38 | $16.14 | 26,253 |
| 2019-09-20 | $21.83 | $21.89 | $21.46 | $21.46 | $16.20 | 32,679 |
| 2019-09-19 | $21.64 | $21.80 | $21.61 | $21.69 | $16.37 | 36,289 |
| 2019-09-18 | $21.80 | $21.80 | $21.64 | $21.71 | $16.27 | 19,500 |
| 2019-09-17 | $22.09 | $22.09 | $21.55 | $21.68 | $16.25 | 57,758 |
| 2019-09-16 | $22.17 | $22.19 | $21.86 | $22.00 | $16.49 | 32,987 |
| 2019-09-13 | $22.28 | $22.28 | $22.08 | $22.19 | $16.63 | 20,246 |
| 2019-09-12 | $21.93 | $22.28 | $21.90 | $22.22 | $16.65 | 30,240 |
| 2019-09-11 | $21.84 | $21.97 | $21.83 | $21.93 | $16.44 | 19,096 |
| 2019-09-10 | $21.92 | $22.00 | $21.76 | $21.86 | $16.38 | 23,387 |
| 2019-09-09 | $21.81 | $22.00 | $21.81 | $21.98 | $16.47 | 30,846 |
| 2019-09-06 | $21.74 | $21.80 | $21.69 | $21.80 | $16.34 | 48,659 |
| 2019-09-05 | $21.65 | $21.74 | $21.50 | $21.69 | $16.26 | 19,638 |
| 2019-09-04 | $21.40 | $21.64 | $21.40 | $21.60 | $16.19 | 76,484 |
| 2019-09-03 | $21.43 | $21.50 | $21.37 | $21.49 | $16.11 | 27,319 |
| 2019-08-30 | $21.58 | $21.58 | $21.37 | $21.48 | $16.10 | 32,821 |
| 2019-08-29 | $21.48 | $21.61 | $21.43 | $21.51 | $16.12 | 22,345 |
| 2019-08-28 | $21.23 | $21.75 | $21.23 | $21.30 | $15.96 | 36,322 |
| 2019-08-27 | $21.33 | $21.42 | $21.29 | $21.29 | $15.96 | 8,244 |
| 2019-08-26 | $21.35 | $21.45 | $21.24 | $21.34 | $15.99 | 20,775 |
| 2019-08-23 | $21.67 | $21.80 | $21.30 | $21.30 | $15.96 | 46,220 |
| 2019-08-22 | $21.65 | $21.80 | $21.58 | $21.78 | $16.32 | 17,938 |
| 2019-08-21 | $21.70 | $21.80 | $21.63 | $21.80 | $16.22 | 34,164 |
| 2019-08-20 | $21.68 | $21.80 | $21.61 | $21.75 | $16.18 | 33,640 |
| 2019-08-19 | $21.43 | $21.80 | $21.19 | $21.80 | $16.22 | 33,775 |
| 2019-08-16 | $21.28 | $21.64 | $21.22 | $21.36 | $15.89 | 34,014 |
| 2019-08-15 | $21.23 | $21.67 | $21.19 | $21.19 | $15.77 | 29,130 |
| 2019-08-14 | $21.80 | $21.90 | $21.15 | $21.19 | $15.77 | 93,151 |
| 2019-08-13 | $21.99 | $22.15 | $21.67 | $21.80 | $16.22 | 36,293 |
| 2019-08-12 | $22.44 | $22.44 | $21.72 | $21.79 | $16.21 | 28,411 |
| 2019-08-09 | $22.06 | $22.59 | $21.93 | $22.35 | $16.63 | 53,709 |
| 2019-08-08 | $21.67 | $22.06 | $21.67 | $21.88 | $16.28 | 23,582 |
| 2019-08-07 | $21.87 | $22.01 | $21.67 | $21.73 | $16.17 | 26,924 |
| 2019-08-06 | $21.67 | $21.80 | $21.67 | $21.78 | $16.21 | 21,681 |
| 2019-08-05 | $21.74 | $21.94 | $21.55 | $21.69 | $16.14 | 44,505 |
| 2019-08-02 | $22.07 | $22.15 | $21.80 | $21.95 | $16.33 | 36,831 |
| 2019-08-01 | $22.13 | $22.18 | $21.81 | $21.89 | $16.29 | 41,878 |
| 2019-07-31 | $21.99 | $22.08 | $21.94 | $22.01 | $16.38 | 37,520 |
| 2019-07-30 | $21.60 | $21.92 | $21.56 | $21.91 | $16.30 | 36,951 |
| 2019-07-29 | $21.58 | $21.58 | $21.51 | $21.54 | $16.03 | 15,833 |
| 2019-07-26 | $21.60 | $21.60 | $21.49 | $21.49 | $15.99 | 30,818 |
| 2019-07-25 | $21.59 | $21.60 | $21.35 | $21.60 | $16.07 | 13,637 |
| 2019-07-24 | $21.44 | $21.52 | $21.37 | $21.50 | $16.00 | 18,107 |
| 2019-07-23 | $21.71 | $21.78 | $21.37 | $21.42 | $15.94 | 30,281 |
| 2019-07-22 | $21.85 | $21.85 | $21.71 | $21.78 | $16.21 | 27,044 |
| 2019-07-19 | $21.67 | $21.80 | $21.67 | $21.76 | $16.19 | 11,031 |
| 2019-07-18 | $21.90 | $22.01 | $21.62 | $21.68 | $16.13 | 49,030 |
| 2019-07-17 | $21.78 | $22.00 | $21.76 | $22.00 | $16.25 | 28,844 |
| 2019-07-16 | $21.96 | $22.00 | $21.76 | $21.76 | $16.07 | 30,097 |
| 2019-07-15 | $21.92 | $22.00 | $21.72 | $21.86 | $16.15 | 27,821 |
| 2019-07-12 | $21.65 | $22.00 | $21.63 | $21.95 | $16.21 | 54,017 |
| 2019-07-11 | $21.64 | $21.65 | $21.39 | $21.61 | $15.96 | 19,470 |
| 2019-07-10 | $21.48 | $21.58 | $21.34 | $21.58 | $15.94 | 21,647 |
| 2019-07-09 | $21.30 | $21.46 | $21.23 | $21.39 | $15.80 | 22,122 |
| 2019-07-08 | $21.27 | $21.38 | $21.18 | $21.38 | $15.79 | 21,639 |
| 2019-07-05 | $21.05 | $21.28 | $21.05 | $21.28 | $15.72 | 31,410 |
| 2019-07-03 | $21.09 | $21.15 | $21.02 | $21.05 | $15.55 | 29,627 |
| 2019-07-02 | $21.17 | $21.28 | $20.95 | $21.08 | $15.57 | 34,066 |
| 2019-07-01 | $21.47 | $21.47 | $21.04 | $21.17 | $15.64 | 38,532 |
| 2019-06-28 | $21.48 | $21.60 | $21.12 | $21.37 | $15.78 | 40,952 |
| 2019-06-27 | $21.46 | $21.85 | $21.31 | $21.50 | $15.88 | 19,584 |
| 2019-06-26 | $21.27 | $21.35 | $21.20 | $21.35 | $15.77 | 16,700 |
| 2019-06-25 | $21.26 | $21.40 | $21.19 | $21.25 | $15.69 | 14,539 |
| 2019-06-24 | $21.50 | $21.51 | $21.20 | $21.25 | $15.69 | 43,126 |
| 2019-06-21 | $21.75 | $21.80 | $21.44 | $21.58 | $15.94 | 32,046 |
| 2019-06-20 | $21.90 | $21.93 | $21.62 | $21.80 | $16.10 | 37,796 |
| 2019-06-19 | $22.00 | $22.03 | $21.74 | $22.00 | $16.13 | 27,123 |
| 2019-06-18 | $21.90 | $22.00 | $21.75 | $21.86 | $16.03 | 36,172 |
| 2019-06-17 | $21.70 | $21.90 | $21.60 | $21.88 | $16.04 | 30,399 |
| 2019-06-14 | $21.68 | $21.69 | $21.43 | $21.68 | $15.90 | 16,965 |
| 2019-06-13 | $21.32 | $21.50 | $21.32 | $21.49 | $15.76 | 27,510 |
| 2019-06-12 | $21.25 | $21.40 | $21.25 | $21.27 | $15.60 | 17,554 |
| 2019-06-11 | $21.25 | $21.30 | $21.25 | $21.30 | $15.62 | 18,358 |
| 2019-06-10 | $21.08 | $21.25 | $21.06 | $21.24 | $15.57 | 39,198 |
| 2019-06-07 | $21.10 | $21.15 | $21.07 | $21.14 | $15.50 | 24,854 |
| 2019-06-06 | $21.10 | $21.10 | $21.02 | $21.08 | $15.46 | 43,093 |
| 2019-06-05 | $21.10 | $21.10 | $21.00 | $21.10 | $15.47 | 26,425 |
| 2019-06-04 | $21.10 | $21.10 | $20.99 | $20.99 | $15.39 | 34,920 |
| 2019-06-03 | $20.99 | $21.18 | $20.82 | $21.00 | $15.40 | 55,232 |
| 2019-05-31 | $20.89 | $20.99 | $20.73 | $20.99 | $15.39 | 35,168 |
| 2019-05-30 | $20.92 | $21.00 | $20.86 | $20.95 | $15.36 | 23,016 |
| 2019-05-29 | $20.95 | $21.02 | $20.79 | $20.80 | $15.25 | 24,718 |
| 2019-05-28 | $20.89 | $21.03 | $20.76 | $20.95 | $15.36 | 59,698 |
| 2019-05-24 | $20.84 | $20.97 | $20.75 | $20.93 | $15.35 | 26,416 |
| 2019-05-23 | $20.95 | $20.95 | $20.75 | $20.78 | $15.24 | 23,107 |
| 2019-05-22 | $21.26 | $21.26 | $20.99 | $21.12 | $15.36 | 42,584 |
| 2019-05-21 | $21.30 | $21.30 | $21.17 | $21.23 | $15.44 | 37,692 |
| 2019-05-20 | $21.34 | $21.50 | $21.19 | $21.34 | $15.52 | 42,863 |
| 2019-05-17 | $21.20 | $21.27 | $21.13 | $21.26 | $15.46 | 41,189 |
| 2019-05-16 | $21.22 | $21.22 | $21.03 | $21.16 | $15.38 | 29,801 |
| 2019-05-15 | $21.08 | $21.25 | $21.00 | $21.05 | $15.30 | 65,866 |
| 2019-05-14 | $20.85 | $20.96 | $20.84 | $20.96 | $15.24 | 17,539 |
| 2019-05-13 | $20.96 | $20.97 | $20.78 | $20.90 | $15.20 | 21,745 |
| 2019-05-10 | $20.95 | $21.04 | $20.88 | $20.98 | $15.25 | 15,567 |
| 2019-05-09 | $21.00 | $21.00 | $20.70 | $20.87 | $15.17 | 29,493 |
| 2019-05-08 | $20.90 | $20.96 | $20.76 | $20.93 | $15.22 | 33,728 |
| 2019-05-07 | $20.88 | $20.88 | $20.79 | $20.84 | $15.15 | 24,077 |
| 2019-05-06 | $20.81 | $20.85 | $20.71 | $20.84 | $15.15 | 29,256 |
| 2019-05-03 | $20.86 | $20.88 | $20.75 | $20.81 | $15.13 | 45,861 |
| 2019-05-02 | $20.80 | $20.80 | $20.60 | $20.78 | $15.11 | 34,532 |
| 2019-05-01 | $20.94 | $21.02 | $20.60 | $20.70 | $15.05 | 86,147 |
| 2019-04-30 | $20.83 | $20.94 | $20.80 | $20.94 | $15.23 | 27,013 |
| 2019-04-29 | $20.88 | $20.88 | $20.80 | $20.85 | $15.16 | 48,715 |
| 2019-04-26 | $20.87 | $20.87 | $20.78 | $20.84 | $15.15 | 33,320 |
| 2019-04-25 | $20.86 | $20.86 | $20.74 | $20.82 | $15.14 | 25,565 |
| 2019-04-24 | $20.84 | $20.87 | $20.75 | $20.76 | $15.09 | 48,308 |
| 2019-04-23 | $20.82 | $20.87 | $20.71 | $20.74 | $15.08 | 49,907 |
| 2019-04-22 | $20.87 | $20.88 | $20.70 | $20.80 | $15.12 | 38,742 |
| 2019-04-18 | $20.68 | $20.83 | $20.60 | $20.77 | $15.10 | 45,000 |
| 2019-04-17 | $21.06 | $21.10 | $20.55 | $20.61 | $14.99 | 52,426 |
| 2019-04-16 | $21.02 | $21.16 | $20.99 | $21.12 | $15.23 | 57,019 |
| 2019-04-15 | $20.96 | $21.09 | $20.95 | $21.07 | $15.19 | 30,042 |
| 2019-04-12 | $20.95 | $21.20 | $20.95 | $21.02 | $15.15 | 66,710 |
| 2019-04-11 | $20.85 | $20.95 | $20.85 | $20.93 | $15.09 | 40,521 |
| 2019-04-10 | $20.70 | $20.84 | $20.70 | $20.83 | $15.02 | 28,694 |
| 2019-04-09 | $20.75 | $20.82 | $20.70 | $20.76 | $14.97 | 28,616 |
| 2019-04-08 | $20.70 | $20.82 | $20.70 | $20.75 | $14.96 | 33,633 |
| 2019-04-05 | $20.73 | $20.82 | $20.69 | $20.70 | $14.92 | 39,719 |
| 2019-04-04 | $20.73 | $20.78 | $20.66 | $20.75 | $14.96 | 33,944 |
| 2019-04-03 | $20.84 | $20.85 | $20.66 | $20.71 | $14.93 | 45,469 |
| 2019-04-02 | $20.85 | $20.85 | $20.65 | $20.79 | $14.99 | 37,339 |
| 2019-04-01 | $20.85 | $20.85 | $20.66 | $20.71 | $14.93 | 35,711 |
| 2019-03-29 | $20.87 | $20.90 | $20.67 | $20.75 | $14.96 | 39,631 |
| 2019-03-28 | $20.70 | $20.89 | $20.70 | $20.88 | $15.05 | 29,939 |
| 2019-03-27 | $20.72 | $20.78 | $20.62 | $20.62 | $14.87 | 32,237 |
| 2019-03-26 | $20.67 | $20.74 | $20.55 | $20.68 | $14.91 | 27,296 |
| 2019-03-25 | $20.75 | $20.75 | $20.41 | $20.61 | $14.86 | 26,063 |
| 2019-03-22 | $20.58 | $20.90 | $20.51 | $20.72 | $14.94 | 48,804 |
| 2019-03-21 | $20.50 | $20.64 | $20.44 | $20.53 | $14.80 | 33,943 |
| 2019-03-20 | $20.57 | $20.70 | $20.57 | $20.68 | $14.78 | 38,843 |
| 2019-03-19 | $20.64 | $20.73 | $20.51 | $20.57 | $14.70 | 56,931 |
| 2019-03-18 | $20.51 | $20.65 | $20.51 | $20.64 | $14.75 | 27,195 |
| 2019-03-15 | $20.40 | $20.58 | $20.40 | $20.56 | $14.70 | 30,360 |
| 2019-03-14 | $20.54 | $20.63 | $20.40 | $20.40 | $14.58 | 50,572 |
| 2019-03-13 | $20.48 | $20.70 | $20.48 | $20.51 | $14.66 | 42,241 |
| 2019-03-12 | $20.61 | $20.68 | $20.45 | $20.45 | $14.62 | 47,547 |
| 2019-03-11 | $20.72 | $20.82 | $20.59 | $20.61 | $14.73 | 50,486 |
| 2019-03-08 | $20.82 | $20.90 | $20.70 | $20.70 | $14.80 | 55,340 |
| 2019-03-07 | $20.80 | $21.10 | $20.78 | $20.98 | $15.00 | 41,908 |
| 2019-03-06 | $20.87 | $20.87 | $20.77 | $20.85 | $14.90 | 12,570 |
| 2019-03-05 | $20.85 | $20.90 | $20.80 | $20.82 | $14.88 | 15,976 |
| 2019-03-04 | $21.00 | $21.00 | $20.71 | $20.87 | $14.92 | 24,233 |
| 2019-03-01 | $20.77 | $20.88 | $20.66 | $20.78 | $14.85 | 25,473 |
| 2019-02-28 | $20.73 | $20.86 | $20.56 | $20.57 | $14.70 | 36,099 |
| 2019-02-27 | $20.93 | $21.05 | $20.72 | $20.75 | $14.83 | 41,998 |
| 2019-02-26 | $20.97 | $21.00 | $20.88 | $20.97 | $14.99 | 27,495 |
| 2019-02-25 | $20.80 | $21.03 | $20.77 | $20.88 | $14.92 | 50,136 |
| 2019-02-22 | $20.69 | $20.93 | $20.66 | $20.78 | $14.85 | 42,113 |
| 2019-02-21 | $20.46 | $20.66 | $20.46 | $20.65 | $14.76 | 24,477 |
| 2019-02-20 | $20.44 | $20.85 | $20.44 | $20.50 | $14.65 | 47,836 |
| 2019-02-19 | $20.71 | $20.78 | $20.51 | $20.56 | $14.70 | 55,950 |
| 2019-02-15 | $20.75 | $20.89 | $20.68 | $20.82 | $14.88 | 21,463 |
| 2019-02-14 | $20.90 | $20.99 | $20.62 | $20.76 | $14.84 | 46,646 |
| 2019-02-13 | $21.08 | $21.32 | $20.91 | $20.92 | $14.83 | 39,902 |
| 2019-02-12 | $21.21 | $21.32 | $21.10 | $21.14 | $14.99 | 48,483 |
| 2019-02-11 | $21.17 | $21.56 | $21.11 | $21.33 | $15.12 | 92,112 |
| 2019-02-08 | $21.28 | $21.28 | $21.07 | $21.23 | $15.05 | 14,951 |
| 2019-02-07 | $21.12 | $21.26 | $21.12 | $21.24 | $15.06 | 28,524 |
| 2019-02-06 | $21.47 | $21.48 | $21.15 | $21.27 | $15.08 | 30,306 |
| 2019-02-05 | $21.50 | $21.50 | $21.23 | $21.31 | $15.11 | 29,816 |
| 2019-02-04 | $21.25 | $21.53 | $21.11 | $21.20 | $15.03 | 80,208 |
| 2019-02-01 | $21.27 | $21.75 | $21.20 | $21.45 | $15.21 | 108,084 |
| 2019-01-31 | $21.12 | $21.14 | $20.86 | $21.08 | $14.94 | 86,239 |
| 2019-01-30 | $21.13 | $21.13 | $20.87 | $20.91 | $14.82 | 18,963 |
| 2019-01-29 | $21.03 | $21.20 | $20.81 | $20.93 | $14.84 | 58,861 |
| 2019-01-28 | $20.80 | $21.04 | $20.70 | $20.80 | $14.74 | 58,383 |
| 2019-01-25 | $20.68 | $21.17 | $20.59 | $20.83 | $14.77 | 62,775 |
| 2019-01-24 | $20.68 | $20.81 | $20.60 | $20.70 | $14.67 | 34,601 |
| 2019-01-23 | $20.86 | $20.86 | $20.56 | $20.74 | $14.70 | 38,547 |
| 2019-01-22 | $20.84 | $20.99 | $20.52 | $20.59 | $14.60 | 46,143 |
| 2019-01-18 | $21.11 | $21.26 | $20.80 | $20.81 | $14.75 | 30,680 |
| 2019-01-17 | $21.61 | $21.61 | $21.00 | $21.09 | $14.95 | 27,530 |
| 2019-01-16 | $21.61 | $21.86 | $21.53 | $21.64 | $15.21 | 60,506 |
| 2019-01-15 | $21.34 | $21.89 | $21.11 | $21.61 | $15.19 | 60,587 |
| 2019-01-14 | $21.33 | $21.35 | $21.16 | $21.31 | $14.98 | 23,694 |
| 2019-01-11 | $20.88 | $21.50 | $20.80 | $21.33 | $15.00 | 43,376 |
| 2019-01-10 | $20.83 | $20.91 | $20.57 | $20.78 | $14.61 | 35,497 |
| 2019-01-09 | $21.12 | $21.12 | $20.78 | $20.83 | $14.64 | 23,306 |
| 2019-01-08 | $21.18 | $21.18 | $20.80 | $20.94 | $14.72 | 42,906 |
| 2019-01-07 | $21.12 | $21.12 | $20.93 | $20.98 | $14.75 | 42,163 |
| 2019-01-04 | $20.94 | $21.16 | $20.92 | $20.92 | $14.71 | 30,750 |
| 2019-01-03 | $21.07 | $21.07 | $20.80 | $21.03 | $14.79 | 40,515 |
| 2019-01-02 | $20.29 | $20.87 | $20.21 | $20.81 | $14.63 | 40,834 |
| 2018-12-31 | $21.15 | $21.35 | $20.36 | $20.39 | $14.34 | 111,963 |
| 2018-12-28 | $20.91 | $21.21 | $20.55 | $21.00 | $14.76 | 92,056 |
| 2018-12-27 | $21.64 | $22.31 | $21.57 | $22.20 | $14.58 | 183,908 |
| 2018-12-26 | $21.37 | $21.79 | $21.26 | $21.53 | $14.14 | 129,785 |
| 2018-12-24 | $21.00 | $21.40 | $20.44 | $21.16 | $13.90 | 101,600 |
| 2018-12-21 | $21.90 | $21.90 | $21.19 | $21.25 | $13.96 | 66,991 |
| 2018-12-20 | $21.76 | $21.90 | $21.13 | $21.80 | $14.32 | 116,987 |
| 2018-12-19 | $21.47 | $21.80 | $21.47 | $21.62 | $14.09 | 40,480 |
| 2018-12-18 | $21.33 | $21.67 | $21.25 | $21.40 | $13.94 | 54,366 |
| 2018-12-17 | $21.40 | $21.48 | $21.22 | $21.33 | $13.90 | 49,769 |
| 2018-12-14 | $21.29 | $21.50 | $21.23 | $21.50 | $14.01 | 42,727 |
| 2018-12-13 | $21.30 | $21.50 | $21.10 | $21.50 | $14.01 | 94,718 |
| 2018-12-12 | $21.35 | $21.42 | $21.28 | $21.33 | $13.90 | 55,916 |
| 2018-12-11 | $21.45 | $21.63 | $21.31 | $21.42 | $13.96 | 38,268 |
| 2018-12-10 | $21.45 | $21.55 | $21.30 | $21.45 | $13.98 | 49,932 |
| 2018-12-07 | $21.84 | $21.84 | $21.50 | $21.54 | $14.03 | 52,058 |
| 2018-12-06 | $21.84 | $21.93 | $21.65 | $21.75 | $14.17 | 27,425 |
| 2018-12-04 | $22.00 | $22.00 | $21.85 | $21.88 | $14.26 | 29,573 |
| 2018-12-03 | $22.20 | $22.20 | $21.81 | $22.00 | $14.33 | 53,835 |
| 2018-11-30 | $22.11 | $22.24 | $21.65 | $22.02 | $14.35 | 21,658 |
| 2018-11-29 | $21.60 | $22.16 | $21.60 | $22.10 | $14.40 | 38,777 |
| 2018-11-28 | $21.22 | $21.60 | $21.20 | $21.52 | $14.02 | 45,426 |
| 2018-11-27 | $21.27 | $21.49 | $21.22 | $21.22 | $13.83 | 43,148 |
| 2018-11-26 | $21.25 | $21.41 | $21.18 | $21.30 | $13.88 | 23,391 |
| 2018-11-23 | $21.33 | $21.48 | $21.17 | $21.18 | $13.80 | 36,402 |
| 2018-11-21 | $21.46 | $21.46 | $21.28 | $21.42 | $13.96 | 42,663 |
| 2018-11-20 | $21.37 | $21.50 | $21.17 | $21.50 | $13.88 | 40,724 |
| 2018-11-19 | $21.25 | $21.50 | $21.15 | $21.40 | $13.82 | 62,534 |
| 2018-11-16 | $21.60 | $21.69 | $21.20 | $21.34 | $13.78 | 52,363 |
| 2018-11-15 | $21.26 | $21.63 | $21.26 | $21.54 | $13.91 | 64,642 |
| 2018-11-14 | $22.10 | $22.17 | $21.26 | $21.47 | $13.87 | 46,185 |
| 2018-11-13 | $22.29 | $22.37 | $21.94 | $22.08 | $14.26 | 44,164 |
| 2018-11-12 | $22.49 | $22.49 | $22.29 | $22.35 | $14.43 | 55,609 |
| 2018-11-09 | $22.60 | $22.60 | $22.49 | $22.59 | $14.59 | 18,800 |
| 2018-11-08 | $22.58 | $22.94 | $22.54 | $22.70 | $14.66 | 18,967 |
| 2018-11-07 | $22.35 | $22.60 | $22.35 | $22.55 | $14.56 | 17,984 |
| 2018-11-06 | $22.33 | $22.61 | $22.29 | $22.29 | $14.39 | 22,756 |
| 2018-11-05 | $22.31 | $22.49 | $22.20 | $22.38 | $14.45 | 16,684 |
| 2018-11-02 | $22.51 | $22.51 | $22.12 | $22.21 | $14.34 | 28,167 |
| 2018-11-01 | $22.28 | $22.42 | $22.15 | $22.29 | $14.39 | 46,495 |
| 2018-10-31 | $21.93 | $22.24 | $21.90 | $22.07 | $14.25 | 36,127 |
| 2018-10-30 | $22.00 | $22.00 | $21.80 | $21.80 | $14.08 | 23,938 |
| 2018-10-29 | $21.73 | $21.99 | $21.62 | $21.99 | $14.20 | 38,023 |
| 2018-10-26 | $22.00 | $22.02 | $21.70 | $21.87 | $14.12 | 38,007 |
| 2018-10-25 | $22.27 | $22.45 | $21.97 | $22.00 | $14.21 | 46,512 |
| 2018-10-24 | $22.50 | $22.50 | $22.10 | $22.40 | $14.47 | 22,916 |
| 2018-10-23 | $21.90 | $22.50 | $21.90 | $22.50 | $14.53 | 32,109 |
| 2018-10-22 | $22.08 | $22.21 | $22.00 | $22.08 | $14.26 | 23,487 |
| 2018-10-19 | $22.10 | $22.22 | $21.94 | $22.06 | $14.25 | 20,186 |
| 2018-10-18 | $22.35 | $22.40 | $21.87 | $22.04 | $14.23 | 31,501 |
| 2018-10-17 | $22.82 | $23.00 | $22.53 | $22.56 | $14.44 | 30,498 |
| 2018-10-16 | $22.54 | $22.92 | $22.26 | $22.79 | $14.59 | 50,201 |
| 2018-10-15 | $22.10 | $22.50 | $22.08 | $22.50 | $14.41 | 32,916 |
| 2018-10-12 | $21.55 | $22.06 | $21.55 | $22.06 | $14.12 | 64,960 |
| 2018-10-11 | $21.95 | $22.17 | $21.21 | $21.35 | $13.67 | 115,600 |
| 2018-10-10 | $22.83 | $22.83 | $21.89 | $21.94 | $14.05 | 32,500 |
| 2018-10-09 | $22.59 | $22.76 | $22.59 | $22.69 | $14.53 | 12,415 |
| 2018-10-08 | $22.50 | $22.75 | $22.50 | $22.63 | $14.49 | 21,143 |
| 2018-10-05 | $22.99 | $23.05 | $22.50 | $22.59 | $14.46 | 44,465 |
| 2018-10-04 | $23.19 | $23.19 | $22.93 | $23.00 | $14.73 | 36,164 |
| 2018-10-03 | $23.05 | $23.15 | $23.00 | $23.10 | $14.79 | 41,114 |
| 2018-10-02 | $23.03 | $23.12 | $22.93 | $23.05 | $14.76 | 42,494 |
| 2018-10-01 | $23.00 | $23.00 | $22.89 | $22.99 | $14.72 | 22,322 |
| 2018-09-28 | $23.00 | $23.00 | $22.79 | $23.00 | $14.73 | 42,704 |
| 2018-09-27 | $22.97 | $22.98 | $22.81 | $22.98 | $14.71 | 37,706 |
| 2018-09-26 | $22.59 | $22.84 | $22.59 | $22.82 | $14.61 | 36,112 |
| 2018-09-25 | $22.60 | $22.68 | $22.51 | $22.59 | $14.46 | 39,605 |
| 2018-09-24 | $22.62 | $22.70 | $22.51 | $22.58 | $14.46 | 35,395 |
| 2018-09-21 | $22.53 | $22.64 | $22.53 | $22.59 | $14.46 | 37,070 |
| 2018-09-20 | $22.51 | $22.65 | $22.51 | $22.55 | $14.44 | 28,988 |
| 2018-09-19 | $22.61 | $22.88 | $22.56 | $22.72 | $14.43 | 46,757 |
| 2018-09-18 | $22.72 | $22.90 | $22.59 | $22.62 | $14.36 | 42,447 |
| 2018-09-17 | $22.85 | $22.95 | $22.80 | $22.80 | $14.48 | 44,394 |
| 2018-09-14 | $22.78 | $22.93 | $22.78 | $22.85 | $14.51 | 26,916 |
| 2018-09-13 | $22.85 | $23.00 | $22.67 | $22.75 | $14.44 | 39,191 |
| 2018-09-12 | $22.75 | $22.98 | $22.71 | $22.88 | $14.53 | 26,378 |
| 2018-09-11 | $22.60 | $22.77 | $22.51 | $22.74 | $14.44 | 38,621 |
| 2018-09-10 | $22.49 | $22.60 | $22.49 | $22.60 | $14.35 | 14,748 |
| 2018-09-07 | $22.35 | $22.63 | $22.35 | $22.50 | $14.29 | 39,663 |
| 2018-09-06 | $22.58 | $22.67 | $22.33 | $22.36 | $14.20 | 45,595 |
| 2018-09-05 | $22.31 | $22.50 | $22.17 | $22.45 | $14.25 | 40,397 |
| 2018-09-04 | $22.38 | $22.60 | $22.16 | $22.29 | $14.15 | 77,700 |
| 2018-08-31 | $22.53 | $22.68 | $22.38 | $22.50 | $14.29 | 46,973 |
| 2018-08-30 | $22.45 | $22.67 | $22.27 | $22.48 | $14.27 | 68,591 |
| 2018-08-29 | $22.18 | $22.47 | $22.17 | $22.37 | $14.20 | 70,535 |
| 2018-08-28 | $22.07 | $22.28 | $22.07 | $22.18 | $14.08 | 42,550 |
| 2018-08-27 | $22.25 | $22.38 | $22.03 | $22.05 | $14.00 | 83,749 |
| 2018-08-24 | $22.47 | $22.52 | $22.07 | $22.34 | $14.18 | 102,688 |
| 2018-08-23 | $22.52 | $22.52 | $22.35 | $22.49 | $14.28 | 81,702 |
| 2018-08-22 | $22.71 | $22.81 | $22.60 | $22.74 | $14.32 | 61,981 |
| 2018-08-21 | $23.10 | $23.15 | $22.66 | $22.73 | $14.31 | 93,320 |
| 2018-08-20 | $23.28 | $23.30 | $23.05 | $23.10 | $14.54 | 58,680 |
| 2018-08-17 | $23.09 | $23.45 | $22.91 | $23.27 | $14.65 | 73,682 |
| 2018-08-16 | $22.74 | $23.05 | $22.67 | $22.94 | $14.44 | 68,150 |
| 2018-08-15 | $22.50 | $22.73 | $22.40 | $22.73 | $14.31 | 79,212 |
| 2018-08-14 | $22.40 | $22.50 | $22.34 | $22.50 | $14.17 | 50,512 |
| 2018-08-13 | $22.21 | $22.38 | $22.21 | $22.34 | $14.07 | 72,497 |
| 2018-08-10 | $22.16 | $22.30 | $22.06 | $22.25 | $14.01 | 60,019 |
| 2018-08-09 | $21.86 | $22.20 | $21.86 | $22.13 | $13.93 | 61,383 |
| 2018-08-08 | $21.76 | $21.96 | $21.64 | $21.83 | $13.74 | 123,243 |
| 2018-08-07 | $21.86 | $21.90 | $21.70 | $21.76 | $13.70 | 113,030 |
| 2018-08-06 | $21.58 | $21.83 | $21.50 | $21.75 | $13.69 | 140,736 |
| 2018-08-03 | $21.91 | $21.99 | $21.57 | $21.66 | $13.64 | 130,427 |
| 2018-08-02 | $22.15 | $22.15 | $21.82 | $21.89 | $13.78 | 176,388 |
| 2018-08-01 | $22.57 | $22.57 | $22.08 | $22.14 | $13.94 | 88,254 |
| 2018-07-31 | $22.58 | $22.67 | $22.48 | $22.65 | $14.26 | 31,218 |
| 2018-07-30 | $22.51 | $22.62 | $22.42 | $22.57 | $14.21 | 44,203 |
| 2018-07-27 | $22.30 | $22.53 | $22.30 | $22.51 | $14.17 | 53,362 |
| 2018-07-26 | $22.35 | $22.56 | $22.20 | $22.34 | $14.07 | 85,522 |
| 2018-07-25 | $22.50 | $22.67 | $22.11 | $22.46 | $14.14 | 86,543 |
| 2018-07-24 | $22.93 | $23.09 | $22.51 | $22.55 | $14.20 | 85,073 |
| 2018-07-23 | $22.98 | $23.01 | $22.87 | $22.87 | $14.40 | 48,306 |
| 2018-07-20 | $23.03 | $23.06 | $22.90 | $22.98 | $14.47 | 36,112 |
| 2018-07-19 | $23.00 | $23.06 | $23.00 | $23.04 | $14.51 | 22,363 |
| 2018-07-18 | $23.25 | $23.25 | $23.07 | $23.09 | $14.42 | 43,880 |
| 2018-07-17 | $23.20 | $23.30 | $23.17 | $23.25 | $14.52 | 38,115 |
| 2018-07-16 | $23.13 | $23.28 | $22.95 | $23.22 | $14.50 | 66,402 |
| 2018-07-13 | $23.02 | $23.37 | $22.95 | $23.37 | $14.59 | 27,781 |
| 2018-07-12 | $23.05 | $23.11 | $22.87 | $22.89 | $14.29 | 55,594 |
| 2018-07-11 | $23.37 | $23.37 | $22.88 | $22.91 | $14.31 | 45,553 |
| 2018-07-10 | $23.43 | $23.44 | $23.32 | $23.38 | $14.60 | 25,052 |
| 2018-07-09 | $23.13 | $23.45 | $23.13 | $23.33 | $14.57 | 52,217 |
| 2018-07-06 | $23.06 | $23.28 | $23.06 | $23.12 | $14.44 | 26,265 |
| 2018-07-05 | $23.11 | $23.14 | $23.01 | $23.05 | $14.39 | 31,313 |
| 2018-07-03 | $22.89 | $23.16 | $22.89 | $23.03 | $14.38 | 43,750 |
| 2018-07-02 | $23.06 | $23.09 | $22.70 | $22.78 | $14.22 | 85,951 |
| 2018-06-29 | $22.98 | $23.22 | $22.98 | $23.04 | $14.39 | 75,283 |
| 2018-06-28 | $23.71 | $23.71 | $23.00 | $23.07 | $14.41 | 86,639 |
| 2018-06-27 | $23.88 | $23.88 | $23.53 | $23.58 | $14.72 | 45,684 |
| 2018-06-26 | $23.88 | $23.91 | $23.74 | $23.74 | $14.82 | 31,352 |
| 2018-06-25 | $24.00 | $24.00 | $23.80 | $23.83 | $14.88 | 31,370 |
| 2018-06-22 | $23.98 | $24.00 | $23.85 | $23.98 | $14.97 | 24,047 |
| 2018-06-21 | $24.02 | $24.03 | $23.86 | $23.87 | $14.91 | 55,417 |
| 2018-06-20 | $24.09 | $24.27 | $24.01 | $24.10 | $14.93 | 53,588 |
| 2018-06-19 | $24.13 | $24.13 | $23.97 | $24.09 | $14.92 | 40,304 |
| 2018-06-18 | $23.95 | $24.21 | $23.95 | $24.13 | $14.95 | 21,423 |
| 2018-06-15 | $24.07 | $24.08 | $23.95 | $23.98 | $14.86 | 33,712 |
| 2018-06-14 | $24.02 | $24.27 | $23.92 | $24.12 | $14.94 | 22,484 |
| 2018-06-13 | $24.19 | $24.27 | $23.92 | $23.92 | $14.82 | 34,446 |
| 2018-06-12 | $24.22 | $24.24 | $24.14 | $24.15 | $14.96 | 21,622 |
| 2018-06-11 | $24.02 | $24.14 | $23.99 | $24.12 | $14.94 | 23,112 |
| 2018-06-08 | $24.00 | $24.08 | $23.95 | $23.96 | $14.84 | 71,325 |
| 2018-06-07 | $24.08 | $24.16 | $24.00 | $24.00 | $14.87 | 35,134 |
| 2018-06-06 | $24.03 | $24.21 | $24.03 | $24.20 | $14.99 | 33,868 |
| 2018-06-05 | $24.15 | $24.16 | $24.07 | $24.12 | $14.94 | 43,462 |
| 2018-06-04 | $24.28 | $24.30 | $24.12 | $24.14 | $14.96 | 54,660 |
| 2018-06-01 | $24.35 | $24.47 | $24.17 | $24.23 | $15.01 | 42,259 |
| 2018-05-31 | $24.25 | $24.43 | $24.16 | $24.43 | $15.13 | 41,125 |
| 2018-05-30 | $24.01 | $24.20 | $24.01 | $24.15 | $14.96 | 57,758 |
| 2018-05-29 | $24.14 | $24.19 | $23.86 | $24.08 | $14.92 | 48,648 |
| 2018-05-25 | $24.34 | $24.34 | $24.14 | $24.23 | $15.01 | 23,443 |
| 2018-05-24 | $24.35 | $24.39 | $24.21 | $24.24 | $15.02 | 36,225 |
| 2018-05-23 | $24.36 | $24.57 | $24.36 | $24.56 | $15.09 | 40,650 |
| 2018-05-22 | $24.37 | $24.49 | $24.34 | $24.45 | $15.02 | 30,445 |
| 2018-05-21 | $24.01 | $24.42 | $24.01 | $24.33 | $14.95 | 34,017 |
| 2018-05-18 | $24.26 | $24.26 | $24.00 | $24.17 | $14.85 | 58,885 |
| 2018-05-17 | $24.39 | $24.49 | $24.18 | $24.25 | $14.90 | 34,928 |
| 2018-05-16 | $23.80 | $24.52 | $23.80 | $24.40 | $14.99 | 53,519 |
| 2018-05-15 | $24.03 | $24.10 | $23.09 | $23.85 | $14.65 | 161,778 |
| 2018-05-14 | $24.97 | $24.99 | $24.26 | $24.38 | $14.98 | 112,305 |
| 2018-05-11 | $25.11 | $25.21 | $24.95 | $25.01 | $15.36 | 20,867 |
| 2018-05-10 | $25.05 | $25.05 | $24.95 | $25.01 | $15.36 | 21,449 |
| 2018-05-09 | $24.84 | $25.01 | $24.83 | $24.95 | $15.33 | 20,540 |
| 2018-05-08 | $25.00 | $25.00 | $24.82 | $24.82 | $15.25 | 21,738 |
| 2018-05-07 | $24.97 | $25.04 | $24.90 | $24.92 | $15.31 | 35,087 |
| 2018-05-04 | $24.95 | $24.99 | $24.82 | $24.95 | $15.33 | 34,752 |
| 2018-05-03 | $24.84 | $24.99 | $24.83 | $24.98 | $15.35 | 20,149 |
| 2018-05-02 | $24.95 | $25.04 | $24.90 | $24.97 | $15.34 | 28,318 |
| 2018-05-01 | $24.74 | $25.01 | $24.74 | $24.75 | $15.20 | 37,147 |
| 2018-04-30 | $24.90 | $24.99 | $24.82 | $24.88 | $15.28 | 53,061 |
| 2018-04-27 | $24.97 | $25.29 | $24.96 | $24.98 | $15.35 | 32,387 |
| 2018-04-26 | $24.65 | $25.05 | $24.65 | $24.91 | $15.30 | 64,945 |
| 2018-04-25 | $25.01 | $25.08 | $24.69 | $24.75 | $15.20 | 39,371 |
| 2018-04-24 | $25.17 | $25.22 | $24.89 | $24.89 | $15.29 | 68,677 |
| 2018-04-23 | $25.54 | $25.54 | $25.20 | $25.20 | $15.48 | 36,351 |
| 2018-04-20 | $25.56 | $25.60 | $25.28 | $25.36 | $15.58 | 18,349 |
| 2018-04-19 | $25.35 | $25.60 | $24.96 | $25.60 | $15.73 | 34,349 |
| 2018-04-18 | $25.82 | $25.82 | $25.30 | $25.46 | $15.52 | 45,884 |
| 2018-04-17 | $25.36 | $25.79 | $25.36 | $25.75 | $15.69 | 22,344 |
| 2018-04-16 | $25.75 | $25.75 | $25.35 | $25.38 | $15.47 | 46,666 |
| 2018-04-13 | $25.99 | $26.00 | $25.71 | $25.77 | $15.71 | 32,642 |
| 2018-04-12 | $25.72 | $26.00 | $25.72 | $25.86 | $15.76 | 46,341 |
| 2018-04-11 | $25.75 | $26.03 | $25.73 | $25.78 | $15.71 | 33,058 |
| 2018-04-10 | $25.83 | $26.25 | $25.74 | $25.89 | $15.78 | 77,261 |
| 2018-04-09 | $25.72 | $25.91 | $25.55 | $25.85 | $15.75 | 76,546 |
| 2018-04-06 | $25.20 | $25.57 | $25.02 | $25.47 | $15.52 | 66,683 |
| 2018-04-05 | $24.71 | $25.25 | $24.60 | $25.15 | $15.33 | 87,062 |
| 2018-04-04 | $24.45 | $24.65 | $24.41 | $24.47 | $14.91 | 29,791 |
| 2018-04-03 | $24.78 | $24.78 | $24.39 | $24.46 | $14.91 | 52,261 |
| 2018-04-02 | $24.56 | $25.00 | $24.39 | $24.55 | $14.96 | 58,440 |
| 2018-03-29 | $24.27 | $24.48 | $24.27 | $24.47 | $14.91 | 23,092 |
| 2018-03-28 | $24.31 | $24.47 | $24.24 | $24.24 | $14.77 | 80,114 |
| 2018-03-27 | $24.24 | $24.38 | $24.17 | $24.24 | $14.77 | 28,324 |
| 2018-03-26 | $24.03 | $24.44 | $24.02 | $24.39 | $14.86 | 32,732 |
| 2018-03-23 | $24.10 | $24.10 | $23.90 | $24.02 | $14.64 | 55,375 |
| 2018-03-22 | $24.37 | $24.48 | $24.06 | $24.09 | $14.68 | 34,336 |
| 2018-03-21 | $24.49 | $24.66 | $24.41 | $24.47 | $14.79 | 50,559 |
| 2018-03-20 | $24.43 | $24.70 | $24.43 | $24.53 | $14.82 | 42,533 |
| 2018-03-19 | $24.57 | $24.68 | $24.43 | $24.51 | $14.81 | 24,627 |
| 2018-03-16 | $24.50 | $24.68 | $24.50 | $24.63 | $14.88 | 19,666 |
| 2018-03-15 | $24.44 | $24.65 | $24.44 | $24.50 | $14.81 | 52,540 |
| 2018-03-14 | $24.53 | $24.73 | $24.50 | $24.50 | $14.81 | 44,159 |
| 2018-03-13 | $24.32 | $24.50 | $24.32 | $24.50 | $14.81 | 46,831 |
| 2018-03-12 | $24.11 | $24.28 | $24.11 | $24.25 | $14.65 | 55,511 |
| 2018-03-09 | $24.27 | $24.27 | $24.08 | $24.10 | $14.56 | 43,330 |
| 2018-03-08 | $24.25 | $24.35 | $24.15 | $24.18 | $14.61 | 41,099 |
| 2018-03-07 | $24.25 | $24.34 | $24.25 | $24.27 | $14.67 | 40,812 |
| 2018-03-06 | $24.43 | $24.43 | $24.18 | $24.24 | $14.65 | 29,755 |
| 2018-03-05 | $24.46 | $24.54 | $24.20 | $24.37 | $14.73 | 169,760 |
| 2018-03-02 | $24.35 | $24.48 | $24.35 | $24.40 | $14.74 | 52,596 |
| 2018-03-01 | $24.44 | $24.48 | $24.35 | $24.40 | $14.74 | 35,569 |
| 2018-02-28 | $24.44 | $24.50 | $24.32 | $24.35 | $14.71 | 85,700 |
| 2018-02-27 | $24.43 | $24.65 | $24.35 | $24.45 | $14.78 | 27,618 |
| 2018-02-26 | $24.50 | $24.57 | $24.35 | $24.48 | $14.79 | 65,087 |
| 2018-02-23 | $24.50 | $24.54 | $24.32 | $24.48 | $14.79 | 98,488 |
| 2018-02-22 | $24.78 | $24.82 | $24.53 | $24.54 | $14.83 | 23,783 |
| 2018-02-21 | $24.71 | $24.80 | $24.66 | $24.75 | $14.96 | 25,421 |
| 2018-02-20 | $24.92 | $24.92 | $24.53 | $24.61 | $14.87 | 63,114 |
| 2018-02-16 | $24.70 | $25.16 | $24.60 | $25.00 | $15.11 | 58,487 |
| 2018-02-15 | $24.93 | $24.95 | $24.38 | $24.66 | $14.90 | 163,468 |
| 2018-02-14 | $24.73 | $25.40 | $24.73 | $25.39 | $15.20 | 39,683 |
| 2018-02-13 | $24.70 | $24.93 | $24.67 | $24.91 | $14.92 | 61,734 |
| 2018-02-12 | $24.84 | $24.95 | $24.71 | $24.79 | $14.85 | 78,342 |
| 2018-02-09 | $25.11 | $25.19 | $24.57 | $24.72 | $14.80 | 118,184 |
| 2018-02-08 | $25.39 | $25.39 | $24.85 | $24.99 | $14.96 | 55,708 |
| 2018-02-07 | $25.28 | $25.49 | $25.21 | $25.24 | $15.11 | 89,365 |
| 2018-02-06 | $24.50 | $25.16 | $24.06 | $25.16 | $15.07 | 94,218 |
| 2018-02-05 | $25.12 | $25.15 | $24.50 | $24.63 | $14.75 | 102,695 |
| 2018-02-02 | $25.65 | $25.75 | $25.06 | $25.16 | $15.07 | 89,231 |
| 2018-02-01 | $25.98 | $25.99 | $25.68 | $25.85 | $15.48 | 48,272 |
| 2018-01-31 | $26.00 | $26.10 | $25.78 | $25.99 | $15.56 | 54,005 |
| 2018-01-30 | $25.74 | $26.00 | $25.60 | $25.95 | $15.54 | 138,246 |
| 2018-01-29 | $26.33 | $26.37 | $25.85 | $25.86 | $15.49 | 116,882 |
| 2018-01-26 | $26.42 | $26.55 | $26.10 | $26.43 | $15.83 | 74,986 |
| 2018-01-25 | $26.60 | $26.60 | $26.25 | $26.40 | $15.81 | 71,380 |
| 2018-01-24 | $26.28 | $26.65 | $25.99 | $26.64 | $15.95 | 262,760 |
| 2018-01-23 | $26.09 | $26.75 | $26.09 | $26.21 | $15.70 | 101,593 |
| 2018-01-22 | $25.97 | $26.34 | $25.75 | $26.10 | $15.63 | 124,141 |
| 2018-01-19 | $25.54 | $26.35 | $25.11 | $25.88 | $15.50 | 196,978 |
| 2018-01-18 | $25.73 | $25.90 | $25.41 | $25.50 | $15.27 | 70,694 |
| 2018-01-17 | $26.07 | $26.45 | $25.87 | $26.00 | $15.43 | 230,672 |
| 2018-01-16 | $25.95 | $26.19 | $25.81 | $26.16 | $15.53 | 142,558 |
| 2018-01-12 | $25.47 | $25.89 | $25.30 | $25.81 | $15.32 | 45,048 |
| 2018-01-11 | $25.35 | $25.45 | $25.34 | $25.43 | $15.10 | 23,578 |
| 2018-01-10 | $25.35 | $25.48 | $25.16 | $25.17 | $14.94 | 38,080 |
| 2018-01-09 | $25.41 | $25.48 | $25.34 | $25.42 | $15.09 | 17,097 |
| 2018-01-08 | $25.45 | $25.46 | $25.16 | $25.35 | $15.05 | 63,877 |
| 2018-01-05 | $25.18 | $25.58 | $25.15 | $25.45 | $15.11 | 58,810 |
| 2018-01-04 | $24.89 | $25.17 | $24.70 | $25.08 | $14.89 | 125,458 |
| 2018-01-03 | $24.60 | $24.99 | $24.54 | $24.99 | $14.83 | 52,181 |
| 2018-01-02 | $24.46 | $24.67 | $24.45 | $24.51 | $14.55 | 50,465 |
| 2017-12-29 | $24.69 | $24.72 | $24.29 | $24.67 | $14.64 | 90,989 |
| 2017-12-28 | $24.00 | $24.75 | $24.00 | $24.75 | $14.69 | 51,526 |
| 2017-12-27 | $23.98 | $24.82 | $23.85 | $24.45 | $14.23 | 195,856 |
| 2017-12-26 | $24.50 | $24.55 | $23.81 | $23.83 | $13.87 | 160,814 |
| 2017-12-22 | $24.83 | $24.83 | $24.50 | $24.55 | $14.28 | 70,963 |
| 2017-12-21 | $24.44 | $24.85 | $24.40 | $24.80 | $14.43 | 117,829 |
| 2017-12-20 | $24.45 | $24.75 | $24.45 | $24.62 | $14.20 | 60,241 |
| 2017-12-19 | $24.46 | $24.65 | $24.35 | $24.45 | $14.10 | 112,048 |
| 2017-12-18 | $24.57 | $24.60 | $24.42 | $24.45 | $14.10 | 89,558 |
| 2017-12-15 | $24.78 | $24.78 | $24.50 | $24.55 | $14.16 | 33,294 |
| 2017-12-14 | $24.72 | $24.80 | $24.50 | $24.50 | $14.13 | 33,247 |
| 2017-12-13 | $24.78 | $24.83 | $24.72 | $24.82 | $14.31 | 42,420 |
| 2017-12-12 | $24.80 | $24.86 | $24.71 | $24.78 | $14.29 | 22,761 |
| 2017-12-11 | $24.55 | $24.89 | $24.53 | $24.80 | $14.30 | 38,003 |
| 2017-12-08 | $24.75 | $24.93 | $24.50 | $24.55 | $14.16 | 42,251 |
| 2017-12-07 | $24.93 | $24.93 | $24.67 | $24.85 | $14.33 | 23,565 |
| 2017-12-06 | $24.67 | $24.87 | $24.66 | $24.87 | $14.34 | 22,291 |
| 2017-12-05 | $24.53 | $24.69 | $24.52 | $24.64 | $14.21 | 24,705 |
| 2017-12-04 | $24.85 | $24.85 | $24.50 | $24.74 | $14.27 | 53,202 |
| 2017-12-01 | $24.34 | $24.60 | $24.30 | $24.53 | $14.14 | 44,229 |
| 2017-11-30 | $24.07 | $24.61 | $24.07 | $24.15 | $13.93 | 47,618 |
| 2017-11-29 | $24.25 | $24.30 | $24.10 | $24.11 | $13.90 | 34,514 |
| 2017-11-28 | $24.15 | $24.21 | $24.05 | $24.17 | $13.94 | 39,974 |
| 2017-11-27 | $24.43 | $24.50 | $24.22 | $24.24 | $13.98 | 40,532 |
| 2017-11-24 | $24.51 | $24.60 | $24.51 | $24.52 | $14.14 | 14,268 |
| 2017-11-22 | $24.84 | $24.87 | $24.52 | $24.65 | $14.21 | 48,956 |
| 2017-11-21 | $24.86 | $24.99 | $24.83 | $24.91 | $14.23 | 46,995 |
| 2017-11-20 | $24.65 | $24.88 | $24.61 | $24.84 | $14.19 | 50,012 |
| 2017-11-17 | $24.48 | $24.64 | $24.46 | $24.56 | $14.03 | 28,622 |
| 2017-11-16 | $24.45 | $24.63 | $24.45 | $24.46 | $13.98 | 37,081 |
| 2017-11-15 | $24.50 | $24.58 | $24.25 | $24.40 | $13.94 | 17,985 |
| 2017-11-14 | $24.41 | $24.71 | $24.37 | $24.60 | $14.06 | 47,069 |
| 2017-11-13 | $24.29 | $24.63 | $24.03 | $24.26 | $13.86 | 57,386 |
| 2017-11-10 | $24.38 | $24.40 | $24.11 | $24.21 | $13.83 | 38,721 |
| 2017-11-09 | $24.53 | $24.83 | $24.00 | $24.50 | $14.00 | 70,464 |
| 2017-11-08 | $25.07 | $25.07 | $24.52 | $24.60 | $14.06 | 55,383 |
| 2017-11-07 | $24.73 | $25.09 | $24.71 | $24.93 | $14.24 | 49,101 |
| 2017-11-06 | $24.37 | $24.89 | $24.37 | $24.76 | $14.15 | 65,204 |
| 2017-11-03 | $24.55 | $24.58 | $24.43 | $24.49 | $13.99 | 27,834 |
| 2017-11-02 | $24.40 | $24.54 | $24.10 | $24.54 | $14.02 | 71,383 |
| 2017-11-01 | $24.04 | $24.35 | $24.04 | $24.30 | $13.88 | 81,323 |
| 2017-10-31 | $23.15 | $23.96 | $23.14 | $23.88 | $13.64 | 127,184 |
| 2017-10-30 | $23.97 | $23.97 | $22.88 | $23.22 | $13.27 | 307,906 |
| 2017-10-27 | $25.03 | $25.04 | $23.92 | $24.10 | $13.77 | 209,563 |
| 2017-10-26 | $25.31 | $25.33 | $25.02 | $25.06 | $14.32 | 58,078 |
| 2017-10-25 | $25.58 | $25.61 | $25.11 | $25.19 | $14.39 | 141,608 |
| 2017-10-24 | $25.98 | $25.99 | $25.58 | $25.60 | $14.63 | 64,027 |
| 2017-10-23 | $25.98 | $26.02 | $25.88 | $25.88 | $14.79 | 37,255 |
| 2017-10-20 | $26.29 | $26.31 | $25.70 | $25.99 | $14.85 | 81,753 |
| 2017-10-19 | $26.30 | $26.38 | $26.10 | $26.28 | $15.02 | 48,384 |
| 2017-10-18 | $26.35 | $26.50 | $26.35 | $26.42 | $14.97 | 41,739 |
| 2017-10-17 | $26.15 | $26.45 | $26.14 | $26.34 | $14.92 | 49,276 |
| 2017-10-16 | $26.10 | $26.29 | $26.04 | $26.17 | $14.83 | 60,921 |
| 2017-10-13 | $25.99 | $26.07 | $25.86 | $25.90 | $14.67 | 28,675 |
| 2017-10-12 | $25.76 | $26.00 | $25.76 | $25.84 | $14.64 | 29,070 |
| 2017-10-11 | $25.77 | $25.96 | $25.74 | $25.77 | $14.60 | 41,221 |
| 2017-10-10 | $25.87 | $26.00 | $25.77 | $25.77 | $14.60 | 29,773 |
| 2017-10-09 | $25.95 | $26.00 | $25.80 | $25.99 | $14.72 | 47,576 |
| 2017-10-06 | $25.77 | $26.00 | $25.76 | $25.86 | $14.65 | 46,979 |
| 2017-10-05 | $25.75 | $26.00 | $25.69 | $25.97 | $14.71 | 42,308 |
| 2017-10-04 | $25.60 | $25.79 | $25.60 | $25.68 | $14.55 | 28,486 |
| 2017-10-03 | $25.80 | $25.80 | $25.45 | $25.63 | $14.52 | 42,945 |
| 2017-10-02 | $25.62 | $25.71 | $25.60 | $25.66 | $14.54 | 34,286 |
| 2017-09-29 | $25.42 | $25.68 | $25.42 | $25.57 | $14.49 | 34,811 |
| 2017-09-28 | $25.38 | $25.46 | $25.33 | $25.38 | $14.38 | 30,809 |
| 2017-09-27 | $25.37 | $25.46 | $25.30 | $25.30 | $14.33 | 26,813 |
| 2017-09-26 | $25.40 | $25.69 | $25.32 | $25.42 | $14.40 | 40,163 |
| 2017-09-25 | $25.54 | $25.54 | $25.40 | $25.40 | $14.39 | 17,233 |
| 2017-09-22 | $25.33 | $25.55 | $25.32 | $25.46 | $14.42 | 39,674 |
| 2017-09-21 | $25.27 | $25.42 | $25.18 | $25.39 | $14.38 | 52,970 |
| 2017-09-20 | $25.56 | $25.62 | $25.45 | $25.57 | $14.36 | 75,034 |
| 2017-09-19 | $25.63 | $25.65 | $25.50 | $25.52 | $14.33 | 50,093 |
| 2017-09-18 | $25.65 | $25.74 | $25.53 | $25.54 | $14.34 | 73,780 |
| 2017-09-15 | $25.85 | $25.85 | $25.50 | $25.68 | $14.42 | 50,382 |
| 2017-09-14 | $26.00 | $26.00 | $25.70 | $25.75 | $14.46 | 44,327 |
| 2017-09-13 | $25.97 | $25.97 | $25.82 | $25.89 | $14.54 | 37,372 |
| 2017-09-12 | $25.78 | $25.90 | $25.68 | $25.85 | $14.52 | 43,664 |
| 2017-09-11 | $25.71 | $25.71 | $25.50 | $25.68 | $14.42 | 54,896 |
| 2017-09-08 | $25.51 | $25.68 | $25.51 | $25.66 | $14.41 | 41,418 |
| 2017-09-07 | $25.53 | $25.64 | $25.53 | $25.61 | $14.38 | 54,096 |
| 2017-09-06 | $25.61 | $25.75 | $25.41 | $25.53 | $14.34 | 70,693 |
| 2017-09-05 | $25.90 | $25.95 | $25.39 | $25.52 | $14.33 | 119,945 |
| 2017-09-01 | $26.20 | $26.36 | $25.86 | $25.90 | $14.54 | 134,019 |
| 2017-08-31 | $26.23 | $26.43 | $26.15 | $26.26 | $14.75 | 92,530 |
| 2017-08-30 | $26.22 | $26.36 | $26.19 | $26.29 | $14.76 | 61,464 |
| 2017-08-29 | $26.05 | $26.47 | $26.05 | $26.22 | $14.72 | 73,621 |
| 2017-08-28 | $26.01 | $26.23 | $26.00 | $26.05 | $14.63 | 65,031 |
| 2017-08-25 | $26.01 | $26.24 | $26.00 | $26.08 | $14.65 | 27,964 |
| 2017-08-24 | $26.30 | $26.32 | $26.00 | $26.01 | $14.61 | 56,368 |
| 2017-08-23 | $26.83 | $26.84 | $26.05 | $26.32 | $14.78 | 123,101 |
| 2017-08-22 | $26.80 | $27.00 | $26.76 | $26.97 | $15.01 | 88,820 |
| 2017-08-21 | $26.60 | $26.91 | $26.49 | $26.56 | $14.78 | 138,517 |
| 2017-08-18 | $25.81 | $26.50 | $25.60 | $26.49 | $14.74 | 111,315 |
| 2017-08-17 | $25.65 | $25.74 | $25.52 | $25.68 | $14.29 | 40,032 |
| 2017-08-16 | $25.75 | $25.76 | $25.60 | $25.74 | $14.33 | 25,638 |
| 2017-08-15 | $25.75 | $25.80 | $25.46 | $25.69 | $14.30 | 42,296 |
| 2017-08-14 | $25.38 | $25.76 | $25.20 | $25.74 | $14.33 | 59,646 |
| 2017-08-11 | $24.55 | $25.21 | $24.55 | $24.95 | $13.89 | 98,469 |
| 2017-08-10 | $26.39 | $26.49 | $24.55 | $24.70 | $13.75 | 276,300 |
| 2017-08-09 | $26.20 | $26.60 | $26.18 | $26.42 | $14.71 | 60,240 |
| 2017-08-08 | $26.67 | $26.67 | $26.28 | $26.32 | $14.65 | 67,412 |
| 2017-08-07 | $26.45 | $26.71 | $26.39 | $26.61 | $14.81 | 40,287 |
| 2017-08-04 | $26.43 | $26.61 | $26.27 | $26.34 | $14.66 | 36,982 |
| 2017-08-03 | $26.69 | $26.69 | $26.42 | $26.42 | $14.71 | 37,971 |
| 2017-08-02 | $26.70 | $26.80 | $26.51 | $26.69 | $14.86 | 39,080 |
| 2017-08-01 | $26.60 | $26.70 | $26.55 | $26.62 | $14.82 | 35,898 |
| 2017-07-31 | $26.41 | $26.73 | $26.40 | $26.60 | $14.81 | 45,186 |
| 2017-07-28 | $26.48 | $26.50 | $26.27 | $26.45 | $14.72 | 32,883 |
| 2017-07-27 | $26.43 | $26.53 | $26.38 | $26.49 | $14.74 | 39,942 |
| 2017-07-26 | $26.58 | $26.64 | $26.25 | $26.32 | $14.65 | 40,630 |
| 2017-07-25 | $26.26 | $26.75 | $26.21 | $26.37 | $14.68 | 46,457 |
| 2017-07-24 | $26.23 | $26.34 | $26.01 | $26.12 | $14.54 | 60,275 |
| 2017-07-21 | $26.25 | $26.38 | $26.23 | $26.23 | $14.60 | 27,932 |
| 2017-07-20 | $26.11 | $26.32 | $26.11 | $26.26 | $14.62 | 41,773 |
| 2017-07-19 | $26.55 | $26.65 | $26.10 | $26.10 | $14.53 | 96,878 |
| 2017-07-18 | $27.24 | $27.24 | $26.75 | $26.76 | $14.76 | 59,505 |
| 2017-07-17 | $27.04 | $27.29 | $27.01 | $27.08 | $14.94 | 60,876 |
| 2017-07-14 | $26.99 | $27.15 | $26.90 | $27.04 | $14.92 | 39,566 |
| 2017-07-13 | $26.75 | $26.99 | $26.70 | $26.99 | $14.89 | 37,459 |
| 2017-07-12 | $26.62 | $26.77 | $26.60 | $26.64 | $14.70 | 34,688 |
| 2017-07-11 | $26.66 | $26.80 | $26.51 | $26.60 | $14.67 | 29,794 |
| 2017-07-10 | $26.54 | $26.60 | $26.38 | $26.59 | $14.67 | 25,860 |
| 2017-07-07 | $26.35 | $26.39 | $26.26 | $26.31 | $14.51 | 36,584 |
| 2017-07-06 | $26.50 | $26.62 | $26.29 | $26.30 | $14.51 | 52,346 |
| 2017-07-05 | $26.70 | $26.78 | $26.52 | $26.60 | $14.67 | 49,225 |
| 2017-07-03 | $26.70 | $26.73 | $26.50 | $26.73 | $14.75 | 27,037 |
| 2017-06-30 | $26.21 | $26.39 | $26.16 | $26.39 | $14.56 | 44,526 |
| 2017-06-29 | $26.28 | $26.43 | $26.10 | $26.21 | $14.46 | 39,136 |
| 2017-06-28 | $26.24 | $26.50 | $26.24 | $26.30 | $14.51 | 29,582 |
| 2017-06-27 | $26.55 | $26.55 | $26.24 | $26.25 | $14.48 | 31,502 |
| 2017-06-26 | $26.69 | $26.69 | $26.32 | $26.50 | $14.62 | 36,416 |
| 2017-06-23 | $26.66 | $26.66 | $26.32 | $26.55 | $14.65 | 39,159 |
| 2017-06-22 | $26.36 | $26.38 | $26.06 | $26.38 | $14.55 | 29,946 |
| 2017-06-21 | $26.25 | $26.63 | $26.06 | $26.22 | $14.46 | 52,410 |
| 2017-06-20 | $26.74 | $26.74 | $26.62 | $26.70 | $14.60 | 35,927 |
| 2017-06-19 | $26.33 | $26.82 | $26.31 | $26.74 | $14.62 | 62,974 |
| 2017-06-16 | $26.12 | $26.35 | $25.99 | $26.32 | $14.39 | 56,056 |
| 2017-06-15 | $25.99 | $25.99 | $25.90 | $25.99 | $14.21 | 29,745 |
| 2017-06-14 | $25.71 | $26.20 | $25.71 | $26.00 | $14.22 | 44,234 |
| 2017-06-13 | $25.69 | $25.79 | $25.61 | $25.79 | $14.10 | 31,705 |
| 2017-06-12 | $25.54 | $25.72 | $25.54 | $25.68 | $14.04 | 17,103 |
| 2017-06-09 | $25.70 | $25.70 | $25.50 | $25.55 | $13.97 | 36,483 |
| 2017-06-08 | $25.73 | $25.75 | $25.40 | $25.48 | $13.93 | 53,359 |
| 2017-06-07 | $25.54 | $25.73 | $25.40 | $25.71 | $14.06 | 84,712 |
| 2017-06-06 | $25.45 | $25.73 | $25.41 | $25.51 | $13.95 | 63,391 |
| 2017-06-05 | $25.21 | $25.66 | $25.21 | $25.46 | $13.92 | 78,105 |
| 2017-06-02 | $25.19 | $25.30 | $25.10 | $25.30 | $13.83 | 59,756 |
| 2017-06-01 | $25.16 | $25.16 | $25.02 | $25.16 | $13.76 | 60,129 |
| 2017-05-31 | $25.14 | $25.15 | $25.01 | $25.15 | $13.75 | 41,985 |
| 2017-05-30 | $24.87 | $25.17 | $24.85 | $25.01 | $13.67 | 38,971 |
| 2017-05-26 | $24.83 | $25.12 | $24.83 | $24.86 | $13.59 | 42,566 |
| 2017-05-25 | $24.83 | $24.93 | $24.82 | $24.88 | $13.60 | 41,549 |
| 2017-05-24 | $25.04 | $25.07 | $24.81 | $24.83 | $13.58 | 72,636 |
| 2017-05-23 | $25.03 | $25.19 | $24.81 | $24.84 | $13.58 | 60,742 |
| 2017-05-22 | $24.86 | $25.02 | $24.80 | $24.81 | $13.56 | 75,588 |
| 2017-05-19 | $25.36 | $25.44 | $24.86 | $24.87 | $13.60 | 142,937 |
| 2017-05-18 | $25.17 | $25.46 | $24.96 | $25.06 | $13.70 | 80,817 |
| 2017-05-17 | $25.47 | $25.69 | $25.23 | $25.26 | $13.81 | 64,996 |
| 2017-05-16 | $25.97 | $25.97 | $25.75 | $25.82 | $13.99 | 74,849 |
| 2017-05-15 | $25.90 | $25.95 | $25.70 | $25.82 | $13.99 | 78,445 |
| 2017-05-12 | $25.58 | $25.70 | $25.51 | $25.70 | $13.92 | 78,551 |
| 2017-05-11 | $25.55 | $25.55 | $25.35 | $25.47 | $13.80 | 49,913 |
| 2017-05-10 | $25.44 | $25.44 | $25.31 | $25.41 | $13.76 | 33,949 |
| 2017-05-09 | $25.22 | $25.30 | $25.15 | $25.30 | $13.70 | 39,728 |
| 2017-05-08 | $25.07 | $25.26 | $25.05 | $25.05 | $13.57 | 59,292 |
| 2017-05-05 | $24.98 | $25.13 | $24.98 | $25.09 | $13.59 | 26,437 |
| 2017-05-04 | $25.08 | $25.13 | $24.96 | $25.07 | $13.58 | 64,757 |
| 2017-05-03 | $25.45 | $25.48 | $25.09 | $25.18 | $13.64 | 52,905 |
| 2017-05-02 | $25.25 | $25.52 | $25.06 | $25.31 | $13.71 | 91,023 |
| 2017-05-01 | $25.00 | $25.20 | $24.93 | $25.20 | $13.65 | 58,722 |
| 2017-04-28 | $24.99 | $25.17 | $24.80 | $24.98 | $13.53 | 93,784 |
| 2017-04-27 | $24.94 | $24.98 | $24.87 | $24.97 | $13.53 | 48,281 |
| 2017-04-26 | $24.86 | $24.96 | $24.80 | $24.93 | $13.50 | 38,400 |
| 2017-04-25 | $24.93 | $24.98 | $24.80 | $24.86 | $13.47 | 45,556 |
| 2017-04-24 | $24.84 | $24.90 | $24.63 | $24.82 | $13.44 | 90,577 |
| 2017-04-21 | $24.96 | $24.96 | $24.79 | $24.87 | $13.47 | 21,021 |
| 2017-04-20 | $24.88 | $25.11 | $24.69 | $24.95 | $13.52 | 121,241 |
| 2017-04-19 | $24.85 | $24.93 | $24.66 | $24.90 | $13.49 | 103,625 |
| 2017-04-18 | $24.64 | $25.16 | $24.59 | $25.05 | $13.44 | 184,564 |
| 2017-04-17 | $24.45 | $24.77 | $24.42 | $24.64 | $13.22 | 89,836 |
| 2017-04-13 | $24.40 | $24.48 | $24.32 | $24.43 | $13.11 | 86,417 |
| 2017-04-12 | $24.29 | $24.47 | $24.26 | $24.44 | $13.12 | 73,716 |
| 2017-04-11 | $24.18 | $24.29 | $24.16 | $24.29 | $13.03 | 45,256 |
| 2017-04-10 | $24.04 | $24.20 | $23.96 | $24.19 | $12.98 | 56,746 |
| 2017-04-07 | $23.96 | $24.04 | $23.86 | $24.02 | $12.89 | 54,900 |
| 2017-04-06 | $23.89 | $23.99 | $23.79 | $23.85 | $12.80 | 63,807 |
| 2017-04-05 | $23.93 | $23.97 | $23.85 | $23.87 | $12.81 | 47,466 |
| 2017-04-04 | $23.94 | $24.10 | $23.90 | $23.96 | $12.86 | 77,664 |
| 2017-04-03 | $23.66 | $23.96 | $23.66 | $23.85 | $12.80 | 88,684 |
| 2017-03-31 | $23.66 | $23.90 | $23.66 | $23.70 | $12.72 | 36,498 |
| 2017-03-30 | $23.88 | $23.90 | $23.68 | $23.74 | $12.74 | 60,523 |
| 2017-03-29 | $23.90 | $23.98 | $23.74 | $23.87 | $12.81 | 33,862 |
| 2017-03-28 | $23.82 | $23.82 | $23.66 | $23.77 | $12.75 | 28,311 |
| 2017-03-27 | $23.90 | $23.92 | $23.46 | $23.81 | $12.78 | 108,270 |
| 2017-03-24 | $23.89 | $23.97 | $23.81 | $23.92 | $12.84 | 40,022 |
| 2017-03-23 | $23.72 | $24.13 | $23.72 | $23.79 | $12.77 | 48,337 |
| 2017-03-22 | $24.03 | $24.03 | $23.66 | $23.67 | $12.70 | 77,157 |
| 2017-03-21 | $24.25 | $24.25 | $24.10 | $24.16 | $12.84 | 29,476 |
| 2017-03-20 | $24.20 | $24.24 | $24.05 | $24.18 | $12.85 | 32,894 |
| 2017-03-17 | $24.06 | $24.21 | $23.99 | $24.21 | $12.86 | 70,849 |
| 2017-03-16 | $23.86 | $24.08 | $23.86 | $24.04 | $12.77 | 40,859 |
| 2017-03-15 | $23.64 | $24.08 | $23.64 | $23.96 | $12.73 | 101,791 |
| 2017-03-14 | $23.60 | $23.76 | $23.50 | $23.65 | $12.57 | 34,481 |
| 2017-03-13 | $23.69 | $23.78 | $23.57 | $23.57 | $12.52 | 38,084 |
| 2017-03-10 | $23.57 | $23.89 | $23.53 | $23.81 | $12.65 | 41,283 |
| 2017-03-09 | $23.68 | $23.69 | $23.50 | $23.56 | $12.52 | 58,992 |
| 2017-03-08 | $23.75 | $23.80 | $23.67 | $23.72 | $12.60 | 32,974 |
| 2017-03-07 | $23.81 | $23.89 | $23.75 | $23.83 | $12.66 | 35,885 |
| 2017-03-06 | $23.97 | $23.99 | $23.85 | $23.89 | $12.69 | 60,100 |
| 2017-03-03 | $23.99 | $24.04 | $23.90 | $23.96 | $12.73 | 46,609 |
| 2017-03-02 | $24.10 | $24.13 | $23.90 | $23.99 | $12.75 | 93,703 |
| 2017-03-01 | $23.80 | $24.16 | $23.76 | $24.00 | $12.75 | 111,797 |
| 2017-02-28 | $23.84 | $23.94 | $23.80 | $23.90 | $12.70 | 32,480 |
| 2017-02-27 | $23.80 | $23.85 | $23.70 | $23.84 | $12.67 | 61,850 |
| 2017-02-24 | $23.61 | $23.75 | $23.50 | $23.74 | $12.61 | 55,339 |
| 2017-02-23 | $23.68 | $23.68 | $23.56 | $23.56 | $12.52 | 58,039 |
| 2017-02-22 | $23.65 | $23.70 | $23.43 | $23.69 | $12.59 | 47,509 |
| 2017-02-21 | $23.41 | $23.67 | $23.40 | $23.64 | $12.56 | 82,124 |
| 2017-02-17 | $23.19 | $23.48 | $23.15 | $23.26 | $12.36 | 84,400 |
| 2017-02-16 | $23.40 | $23.47 | $23.10 | $23.18 | $12.32 | 93,125 |
| 2017-02-15 | $23.57 | $23.60 | $23.35 | $23.41 | $12.44 | 76,576 |
| 2017-02-14 | $23.78 | $23.80 | $23.67 | $23.80 | $12.52 | 90,635 |
| 2017-02-13 | $23.78 | $23.81 | $23.59 | $23.67 | $12.45 | 90,169 |
| 2017-02-10 | $23.58 | $23.78 | $23.52 | $23.70 | $12.47 | 54,936 |
| 2017-02-09 | $23.35 | $23.60 | $23.35 | $23.42 | $12.32 | 102,683 |
| 2017-02-08 | $23.51 | $23.51 | $23.33 | $23.41 | $12.32 | 42,139 |
| 2017-02-07 | $23.56 | $23.66 | $23.35 | $23.46 | $12.34 | 65,389 |
| 2017-02-06 | $23.36 | $23.68 | $23.33 | $23.36 | $12.29 | 92,017 |
| 2017-02-03 | $23.18 | $23.36 | $23.00 | $23.33 | $12.27 | 42,797 |
| 2017-02-02 | $22.93 | $23.20 | $22.93 | $23.13 | $12.17 | 71,380 |
| 2017-02-01 | $22.90 | $22.94 | $22.74 | $22.94 | $12.07 | 60,830 |
| 2017-01-31 | $22.84 | $22.98 | $22.68 | $22.80 | $11.99 | 107,658 |
| 2017-01-30 | $22.70 | $23.05 | $22.60 | $22.80 | $11.99 | 81,699 |
| 2017-01-27 | $22.59 | $22.69 | $22.53 | $22.69 | $11.94 | 50,733 |
| 2017-01-26 | $22.62 | $22.62 | $22.47 | $22.51 | $11.84 | 56,878 |
| 2017-01-25 | $22.52 | $22.61 | $22.45 | $22.48 | $11.83 | 58,988 |
| 2017-01-24 | $22.65 | $22.65 | $22.45 | $22.48 | $11.83 | 47,827 |
| 2017-01-23 | $22.46 | $22.61 | $22.46 | $22.58 | $11.88 | 33,549 |
| 2017-01-20 | $22.42 | $22.51 | $22.41 | $22.42 | $11.79 | 30,514 |
| 2017-01-19 | $22.48 | $22.55 | $22.35 | $22.45 | $11.81 | 52,966 |
| 2017-01-18 | $22.48 | $22.48 | $22.36 | $22.40 | $11.78 | 39,527 |
| 2017-01-17 | $22.56 | $22.72 | $22.52 | $22.60 | $11.77 | 133,021 |
| 2017-01-13 | $22.70 | $22.72 | $22.54 | $22.59 | $11.76 | 105,796 |
| 2017-01-12 | $22.81 | $22.82 | $22.54 | $22.64 | $11.79 | 69,726 |
| 2017-01-11 | $22.72 | $22.76 | $22.55 | $22.65 | $11.79 | 43,710 |
| 2017-01-10 | $22.68 | $22.72 | $22.50 | $22.71 | $11.82 | 56,213 |
| 2017-01-09 | $22.63 | $22.87 | $22.63 | $22.70 | $11.82 | 41,447 |
| 2017-01-06 | $22.76 | $22.91 | $22.60 | $22.67 | $11.80 | 53,992 |
| 2017-01-05 | $22.58 | $22.77 | $22.56 | $22.71 | $11.82 | 83,477 |
| 2017-01-04 | $22.43 | $22.74 | $22.34 | $22.57 | $11.75 | 125,215 |
| 2017-01-03 | $22.65 | $22.70 | $22.09 | $22.34 | $11.63 | 258,099 |
| 2016-12-30 | $22.45 | $23.00 | $21.92 | $22.79 | $11.86 | 280,328 |
| 2016-12-29 | $22.81 | $22.81 | $22.36 | $22.59 | $11.76 | 62,003 |
| 2016-12-28 | $22.83 | $22.84 | $22.71 | $22.76 | $11.85 | 38,222 |
| 2016-12-27 | $22.99 | $23.02 | $22.80 | $22.83 | $11.89 | 40,979 |
| 2016-12-23 | $22.95 | $22.96 | $22.88 | $22.95 | $11.95 | 21,680 |
| 2016-12-22 | $22.86 | $23.14 | $22.78 | $22.87 | $11.91 | 38,363 |
| 2016-12-21 | $22.91 | $23.01 | $22.77 | $22.88 | $11.91 | 68,267 |
| 2016-12-20 | $23.56 | $23.95 | $23.25 | $23.26 | $11.99 | 153,062 |
| 2016-12-19 | $23.45 | $23.87 | $23.35 | $23.74 | $12.23 | 102,008 |
| 2016-12-16 | $23.50 | $23.74 | $23.31 | $23.55 | $12.14 | 37,609 |
| 2016-12-15 | $23.39 | $23.76 | $23.25 | $23.57 | $12.15 | 81,135 |
| 2016-12-14 | $23.44 | $23.47 | $23.16 | $23.47 | $12.09 | 34,981 |
| 2016-12-13 | $23.25 | $23.44 | $23.09 | $23.33 | $12.02 | 28,826 |
| 2016-12-12 | $23.33 | $23.38 | $23.12 | $23.21 | $11.96 | 35,894 |
| 2016-12-09 | $23.38 | $23.39 | $23.12 | $23.36 | $12.04 | 38,886 |
| 2016-12-08 | $23.36 | $23.43 | $23.11 | $23.39 | $12.05 | 22,359 |
| 2016-12-07 | $23.00 | $23.27 | $22.90 | $23.27 | $11.99 | 30,737 |
| 2016-12-06 | $22.90 | $23.01 | $22.71 | $22.91 | $11.81 | 44,186 |
| 2016-12-05 | $23.35 | $23.56 | $22.93 | $22.93 | $11.82 | 59,235 |
| 2016-12-02 | $22.90 | $23.21 | $22.79 | $23.20 | $11.96 | 40,525 |
| 2016-12-01 | $22.61 | $22.94 | $22.55 | $22.91 | $11.81 | 88,612 |
| 2016-11-30 | $22.60 | $22.81 | $22.44 | $22.79 | $11.74 | 81,767 |
| 2016-11-29 | $22.80 | $22.80 | $22.34 | $22.75 | $11.72 | 99,632 |
| 2016-11-28 | $22.95 | $22.95 | $22.39 | $22.78 | $11.74 | 97,632 |
| 2016-11-25 | $22.69 | $22.87 | $22.51 | $22.84 | $11.77 | 45,630 |
| 2016-11-23 | $22.31 | $22.66 | $22.30 | $22.62 | $11.66 | 68,224 |
| 2016-11-22 | $22.12 | $22.46 | $22.08 | $22.31 | $11.50 | 48,364 |
| 2016-11-21 | $21.71 | $22.09 | $21.71 | $21.82 | $11.24 | 65,968 |
| 2016-11-18 | $21.98 | $22.08 | $21.65 | $21.76 | $11.21 | 78,399 |
| 2016-11-17 | $22.36 | $22.52 | $21.90 | $21.90 | $11.29 | 54,273 |
| 2016-11-16 | $22.26 | $22.50 | $22.10 | $22.40 | $11.54 | 69,059 |
| 2016-11-15 | $21.40 | $22.64 | $21.27 | $22.60 | $11.53 | 112,153 |
| 2016-11-14 | $21.75 | $21.81 | $20.95 | $21.20 | $10.81 | 261,735 |
| 2016-11-11 | $22.71 | $22.72 | $21.87 | $21.92 | $11.18 | 93,263 |
| 2016-11-10 | $22.96 | $22.99 | $22.61 | $22.72 | $11.59 | 120,416 |
| 2016-11-09 | $22.22 | $23.27 | $22.22 | $23.12 | $11.79 | 75,629 |
| 2016-11-08 | $22.71 | $22.87 | $22.71 | $22.87 | $11.66 | 26,461 |
| 2016-11-07 | $22.43 | $22.87 | $22.43 | $22.86 | $11.66 | 51,802 |
| 2016-11-04 | $22.19 | $22.50 | $22.19 | $22.41 | $11.43 | 53,340 |
| 2016-11-03 | $21.92 | $22.60 | $21.92 | $22.55 | $11.50 | 86,723 |
| 2016-11-02 | $22.40 | $22.50 | $21.67 | $21.92 | $11.18 | 202,638 |
| 2016-11-01 | $23.18 | $23.18 | $22.14 | $22.33 | $11.39 | 262,888 |
| 2016-10-31 | $23.57 | $23.57 | $23.01 | $23.22 | $11.84 | 77,615 |
| 2016-10-28 | $23.87 | $23.87 | $23.43 | $23.57 | $12.02 | 85,235 |
| 2016-10-27 | $23.86 | $23.88 | $23.73 | $23.80 | $12.14 | 48,606 |
| 2016-10-26 | $23.71 | $23.95 | $23.61 | $23.69 | $12.08 | 22,556 |
| 2016-10-25 | $23.81 | $23.91 | $23.57 | $23.61 | $12.04 | 70,592 |
| 2016-10-24 | $23.32 | $23.65 | $23.13 | $23.63 | $12.05 | 62,310 |
| 2016-10-21 | $23.41 | $23.45 | $23.07 | $23.37 | $11.92 | 86,982 |
| 2016-10-20 | $24.01 | $24.13 | $23.13 | $23.39 | $11.93 | 159,462 |
| 2016-10-19 | $24.51 | $24.56 | $23.45 | $23.78 | $12.13 | 185,472 |
| 2016-10-18 | $24.85 | $24.99 | $24.75 | $24.86 | $12.43 | 80,574 |
| 2016-10-17 | $24.66 | $24.88 | $24.58 | $24.83 | $12.42 | 104,077 |
| 2016-10-14 | $24.61 | $24.68 | $24.49 | $24.68 | $12.34 | 77,010 |
| 2016-10-13 | $24.54 | $24.64 | $24.30 | $24.52 | $12.26 | 88,242 |
| 2016-10-12 | $24.53 | $24.59 | $24.43 | $24.58 | $12.29 | 68,466 |
| 2016-10-11 | $24.33 | $24.45 | $24.25 | $24.45 | $12.23 | 35,307 |
| 2016-10-10 | $24.56 | $24.56 | $24.38 | $24.41 | $12.21 | 29,726 |
| 2016-10-07 | $24.45 | $24.59 | $24.37 | $24.54 | $12.27 | 70,747 |
| 2016-10-06 | $24.26 | $24.40 | $24.26 | $24.40 | $12.20 | 45,485 |
| 2016-10-05 | $24.15 | $24.26 | $24.12 | $24.25 | $12.13 | 43,618 |
| 2016-10-04 | $24.01 | $24.32 | $24.01 | $24.09 | $12.05 | 78,012 |
| 2016-10-03 | $24.12 | $24.22 | $23.98 | $24.10 | $12.05 | 69,455 |
| 2016-09-30 | $24.01 | $24.35 | $23.89 | $23.89 | $11.95 | 155,832 |
| 2016-09-29 | $24.17 | $24.25 | $23.85 | $23.96 | $11.98 | 162,779 |
| 2016-09-28 | $24.24 | $24.52 | $24.16 | $24.18 | $12.09 | 120,748 |
| 2016-09-27 | $24.19 | $24.45 | $24.19 | $24.24 | $12.12 | 76,989 |
| 2016-09-26 | $24.20 | $24.27 | $24.15 | $24.17 | $12.09 | 58,076 |
| 2016-09-23 | $24.18 | $24.20 | $24.16 | $24.16 | $12.08 | 21,994 |
| 2016-09-22 | $24.17 | $24.20 | $24.10 | $24.16 | $12.08 | 35,669 |
| 2016-09-21 | $24.20 | $24.30 | $24.05 | $24.17 | $12.09 | 101,020 |
| 2016-09-20 | $24.30 | $24.46 | $24.19 | $24.23 | $12.00 | 109,860 |
| 2016-09-19 | $24.30 | $24.38 | $24.03 | $24.29 | $12.03 | 84,820 |
| 2016-09-16 | $24.35 | $24.35 | $24.10 | $24.23 | $12.00 | 39,582 |
| 2016-09-15 | $24.24 | $24.30 | $24.03 | $24.26 | $12.02 | 100,594 |
| 2016-09-14 | $24.16 | $24.54 | $24.09 | $24.41 | $12.09 | 94,846 |
| 2016-09-13 | $23.90 | $24.12 | $23.62 | $24.07 | $11.92 | 117,413 |
| 2016-09-12 | $24.28 | $24.40 | $24.00 | $24.02 | $11.90 | 113,301 |
| 2016-09-09 | $24.58 | $24.64 | $24.30 | $24.43 | $12.10 | 51,644 |
| 2016-09-08 | $24.66 | $24.74 | $24.56 | $24.62 | $12.19 | 56,148 |
| 2016-09-07 | $24.56 | $24.70 | $24.42 | $24.68 | $12.22 | 48,627 |
| 2016-09-06 | $24.58 | $24.73 | $24.42 | $24.45 | $12.11 | 64,482 |
| 2016-09-02 | $24.36 | $24.49 | $24.30 | $24.43 | $12.10 | 71,463 |
| 2016-09-01 | $24.62 | $24.62 | $24.30 | $24.30 | $12.04 | 61,953 |
| 2016-08-31 | $24.38 | $24.72 | $24.23 | $24.65 | $12.21 | 95,359 |
| 2016-08-30 | $24.29 | $24.40 | $24.20 | $24.29 | $12.03 | 43,049 |
| 2016-08-29 | $24.29 | $24.45 | $24.24 | $24.27 | $12.02 | 83,826 |
| 2016-08-26 | $24.24 | $24.25 | $24.14 | $24.24 | $12.01 | 61,379 |
| 2016-08-25 | $24.09 | $24.25 | $24.08 | $24.19 | $11.98 | 49,699 |
| 2016-08-24 | $24.05 | $24.18 | $24.05 | $24.11 | $11.94 | 26,981 |
| 2016-08-23 | $24.09 | $24.17 | $24.03 | $24.08 | $11.93 | 30,277 |
| 2016-08-22 | $24.15 | $24.23 | $24.02 | $24.06 | $11.92 | 49,247 |
| 2016-08-19 | $24.20 | $24.21 | $24.07 | $24.17 | $11.97 | 32,649 |
| 2016-08-18 | $24.12 | $24.24 | $24.07 | $24.24 | $12.01 | 40,235 |
| 2016-08-17 | $24.15 | $24.25 | $23.94 | $24.11 | $11.94 | 81,538 |
| 2016-08-16 | $24.30 | $24.44 | $24.25 | $24.36 | $11.95 | 85,863 |
| 2016-08-15 | $23.95 | $24.29 | $23.95 | $24.29 | $11.91 | 71,262 |
| 2016-08-12 | $23.91 | $24.08 | $23.91 | $23.95 | $11.75 | 46,852 |
| 2016-08-11 | $23.89 | $24.00 | $23.88 | $23.92 | $11.73 | 35,767 |
| 2016-08-10 | $24.17 | $24.18 | $23.96 | $23.96 | $11.75 | 46,139 |
| 2016-08-09 | $24.20 | $24.25 | $23.93 | $24.06 | $11.80 | 56,063 |
| 2016-08-08 | $24.01 | $24.19 | $23.97 | $24.11 | $11.83 | 38,585 |
| 2016-08-05 | $24.03 | $24.18 | $24.00 | $24.01 | $11.78 | 55,746 |
| 2016-08-04 | $23.96 | $24.00 | $23.90 | $23.92 | $11.73 | 31,398 |
| 2016-08-03 | $23.85 | $24.04 | $23.82 | $23.86 | $11.70 | 35,644 |
| 2016-08-02 | $23.86 | $24.05 | $23.80 | $23.87 | $11.71 | 45,839 |
| 2016-08-01 | $24.09 | $24.09 | $23.74 | $23.78 | $11.66 | 87,261 |
| 2016-07-29 | $23.72 | $24.04 | $23.72 | $24.03 | $11.79 | 49,080 |
| 2016-07-28 | $23.75 | $23.88 | $23.72 | $23.79 | $11.67 | 46,592 |
| 2016-07-27 | $23.85 | $23.95 | $23.74 | $23.74 | $11.64 | 54,946 |
| 2016-07-26 | $23.90 | $23.99 | $23.83 | $23.88 | $11.71 | 51,720 |
| 2016-07-25 | $23.73 | $23.96 | $23.73 | $23.94 | $11.74 | 61,475 |
| 2016-07-22 | $23.83 | $23.92 | $23.72 | $23.86 | $11.70 | 35,112 |
| 2016-07-21 | $23.73 | $23.96 | $23.65 | $23.88 | $11.71 | 42,342 |
| 2016-07-20 | $23.81 | $23.93 | $23.60 | $23.75 | $11.65 | 30,624 |
| 2016-07-19 | $24.25 | $24.25 | $23.84 | $23.86 | $11.59 | 64,071 |
| 2016-07-18 | $24.00 | $24.32 | $23.89 | $24.13 | $11.72 | 71,691 |
| 2016-07-15 | $23.68 | $23.99 | $23.68 | $23.99 | $11.65 | 55,507 |
| 2016-07-14 | $24.00 | $24.09 | $23.30 | $23.76 | $11.54 | 147,021 |
| 2016-07-13 | $24.13 | $24.20 | $23.88 | $23.93 | $11.62 | 50,313 |
| 2016-07-12 | $23.83 | $24.19 | $23.80 | $24.13 | $11.72 | 127,547 |
| 2016-07-11 | $23.60 | $23.87 | $23.58 | $23.72 | $11.52 | 62,615 |
| 2016-07-08 | $23.49 | $23.58 | $23.35 | $23.51 | $11.42 | 51,526 |
| 2016-07-07 | $23.36 | $23.57 | $23.31 | $23.33 | $11.33 | 45,441 |
| 2016-07-06 | $23.18 | $23.36 | $23.15 | $23.21 | $11.27 | 34,413 |
| 2016-07-05 | $23.14 | $23.20 | $23.10 | $23.13 | $11.23 | 64,530 |
| 2016-07-01 | $23.19 | $23.29 | $23.09 | $23.12 | $11.23 | 41,237 |
| 2016-06-30 | $23.12 | $23.19 | $23.01 | $23.12 | $11.23 | 40,593 |
| 2016-06-29 | $23.23 | $23.23 | $23.00 | $23.11 | $11.22 | 57,032 |
| 2016-06-28 | $23.47 | $23.49 | $23.07 | $23.07 | $11.20 | 61,945 |
| 2016-06-27 | $23.71 | $23.72 | $23.36 | $23.47 | $11.40 | 69,402 |
| 2016-06-24 | $23.25 | $23.64 | $23.25 | $23.64 | $11.48 | 36,974 |
| 2016-06-23 | $23.56 | $23.58 | $23.45 | $23.53 | $11.43 | 51,667 |
| 2016-06-22 | $23.44 | $23.55 | $23.35 | $23.49 | $11.41 | 24,170 |
| 2016-06-21 | $23.48 | $23.58 | $23.35 | $23.58 | $11.45 | 24,792 |
| 2016-06-20 | $23.11 | $23.37 | $23.11 | $23.33 | $11.33 | 42,711 |
| 2016-06-17 | $22.87 | $23.15 | $22.87 | $23.15 | $11.24 | 30,549 |
| 2016-06-16 | $23.03 | $23.13 | $22.88 | $22.96 | $11.15 | 69,641 |
| 2016-06-15 | $23.05 | $23.29 | $22.86 | $23.14 | $11.24 | 80,646 |
| 2016-06-14 | $23.40 | $23.40 | $23.12 | $23.17 | $11.14 | 104,273 |
| 2016-06-13 | $23.68 | $23.68 | $23.32 | $23.33 | $11.22 | 46,213 |
| 2016-06-10 | $23.69 | $23.70 | $23.48 | $23.52 | $11.31 | 34,507 |
| 2016-06-09 | $23.40 | $23.68 | $23.40 | $23.68 | $11.39 | 56,713 |
| 2016-06-08 | $23.45 | $23.55 | $23.43 | $23.43 | $11.27 | 23,500 |
| 2016-06-07 | $23.55 | $23.65 | $23.47 | $23.50 | $11.30 | 24,369 |
| 2016-06-06 | $23.40 | $23.59 | $23.35 | $23.55 | $11.32 | 54,794 |
| 2016-06-03 | $23.31 | $23.48 | $23.25 | $23.45 | $11.27 | 29,804 |
| 2016-06-02 | $23.25 | $23.33 | $23.16 | $23.23 | $11.17 | 48,582 |
| 2016-06-01 | $23.21 | $23.27 | $23.15 | $23.18 | $11.14 | 41,251 |
| 2016-05-31 | $23.23 | $23.42 | $23.20 | $23.31 | $11.21 | 59,165 |
| 2016-05-27 | $22.97 | $23.20 | $22.97 | $23.20 | $11.15 | 54,935 |
| 2016-05-26 | $23.03 | $23.23 | $22.89 | $22.97 | $11.04 | 56,974 |
| 2016-05-25 | $23.08 | $23.10 | $22.85 | $22.93 | $11.02 | 44,698 |
| 2016-05-24 | $22.88 | $23.14 | $22.88 | $22.93 | $11.02 | 89,640 |
| 2016-05-23 | $22.92 | $22.99 | $22.85 | $22.88 | $11.00 | 38,368 |
| 2016-05-20 | $22.80 | $22.93 | $22.63 | $22.85 | $10.99 | 73,546 |
| 2016-05-19 | $23.12 | $23.23 | $22.71 | $22.95 | $11.03 | 115,751 |
| 2016-05-18 | $23.30 | $23.35 | $23.06 | $23.35 | $11.23 | 52,168 |
| 2016-05-17 | $23.50 | $23.70 | $23.50 | $23.65 | $11.26 | 47,675 |
| 2016-05-16 | $23.26 | $23.58 | $23.22 | $23.55 | $11.21 | 52,461 |
| 2016-05-13 | $23.16 | $23.35 | $23.16 | $23.35 | $11.11 | 72,842 |
| 2016-05-12 | $23.22 | $23.25 | $23.13 | $23.20 | $11.04 | 49,987 |
| 2016-05-11 | $23.23 | $23.25 | $23.11 | $23.16 | $11.02 | 52,328 |
| 2016-05-10 | $23.15 | $23.25 | $23.15 | $23.25 | $11.06 | 30,230 |
| 2016-05-09 | $23.24 | $23.29 | $23.09 | $23.11 | $11.00 | 52,640 |
| 2016-05-06 | $23.08 | $23.23 | $22.98 | $23.23 | $11.06 | 37,760 |
| 2016-05-05 | $22.93 | $23.19 | $22.93 | $23.08 | $10.99 | 48,670 |
| 2016-05-04 | $23.12 | $23.28 | $23.08 | $23.09 | $10.99 | 45,215 |
| 2016-05-03 | $23.22 | $23.29 | $23.00 | $23.22 | $11.05 | 28,920 |
| 2016-05-02 | $23.30 | $23.30 | $23.00 | $23.22 | $11.05 | 53,399 |
| 2016-04-29 | $22.75 | $23.34 | $22.75 | $23.30 | $11.09 | 56,114 |
| 2016-04-28 | $22.80 | $22.96 | $22.68 | $22.89 | $10.90 | 32,146 |
| 2016-04-27 | $22.78 | $22.98 | $22.68 | $22.79 | $10.85 | 45,991 |
| 2016-04-26 | $22.89 | $23.14 | $22.76 | $22.80 | $10.85 | 44,785 |
| 2016-04-25 | $22.87 | $23.06 | $22.85 | $22.89 | $10.90 | 32,967 |
| 2016-04-22 | $22.76 | $23.09 | $22.76 | $23.03 | $10.96 | 27,599 |
| 2016-04-21 | $23.08 | $23.11 | $22.81 | $22.83 | $10.87 | 41,059 |
| 2016-04-20 | $23.23 | $23.40 | $23.00 | $23.09 | $10.99 | 46,079 |
| 2016-04-19 | $23.39 | $23.60 | $23.35 | $23.52 | $11.08 | 57,864 |
| 2016-04-18 | $22.92 | $23.40 | $22.91 | $23.28 | $10.97 | 52,795 |
| 2016-04-15 | $22.89 | $23.24 | $22.84 | $23.04 | $10.86 | 24,655 |
| 2016-04-14 | $22.86 | $23.17 | $22.84 | $22.84 | $10.76 | 26,704 |
| 2016-04-13 | $22.88 | $23.00 | $22.83 | $22.85 | $10.77 | 37,356 |
| 2016-04-12 | $22.70 | $22.96 | $22.70 | $22.91 | $10.80 | 38,070 |
| 2016-04-11 | $22.98 | $23.00 | $22.70 | $22.72 | $10.71 | 63,367 |
| 2016-04-08 | $22.97 | $23.22 | $22.80 | $22.90 | $10.79 | 31,459 |
| 2016-04-07 | $22.88 | $23.23 | $22.85 | $23.10 | $10.89 | 27,533 |
| 2016-04-06 | $22.71 | $23.02 | $22.71 | $23.00 | $10.84 | 30,708 |
| 2016-04-05 | $22.70 | $22.98 | $22.60 | $22.71 | $10.70 | 32,643 |
| 2016-04-04 | $23.04 | $23.04 | $22.65 | $22.68 | $10.69 | 38,854 |
| 2016-04-01 | $22.70 | $23.09 | $22.70 | $23.04 | $10.86 | 43,767 |
| 2016-03-31 | $22.86 | $22.86 | $22.72 | $22.77 | $10.73 | 17,370 |
| 2016-03-30 | $22.81 | $22.96 | $22.80 | $22.89 | $10.79 | 10,219 |
| 2016-03-29 | $22.73 | $22.85 | $22.62 | $22.83 | $10.76 | 37,052 |
| 2016-03-28 | $22.81 | $22.84 | $22.72 | $22.76 | $10.72 | 28,742 |
| 2016-03-24 | $22.63 | $22.78 | $22.53 | $22.62 | $10.66 | 33,518 |
| 2016-03-23 | $22.83 | $22.83 | $22.50 | $22.52 | $10.61 | 97,268 |
| 2016-03-22 | $22.92 | $23.02 | $22.82 | $22.82 | $10.75 | 19,838 |
| 2016-03-21 | $23.05 | $23.05 | $22.85 | $22.95 | $10.81 | 40,508 |
| 2016-03-18 | $23.03 | $23.06 | $22.77 | $23.02 | $10.85 | 37,331 |
| 2016-03-17 | $22.49 | $23.04 | $22.46 | $23.04 | $10.86 | 81,079 |
| 2016-03-16 | $22.39 | $22.61 | $22.37 | $22.61 | $10.65 | 29,597 |
| 2016-03-15 | $22.41 | $22.73 | $22.33 | $22.65 | $10.56 | 47,771 |
| 2016-03-14 | $22.50 | $22.55 | $22.41 | $22.41 | $10.45 | 50,518 |
| 2016-03-11 | $22.85 | $22.91 | $22.51 | $22.51 | $10.50 | 60,102 |
| 2016-03-10 | $23.02 | $23.05 | $22.83 | $22.87 | $10.67 | 61,486 |
| 2016-03-09 | $23.15 | $23.15 | $23.01 | $23.01 | $10.73 | 28,991 |
| 2016-03-08 | $23.21 | $23.26 | $23.01 | $23.11 | $10.78 | 49,417 |
| 2016-03-07 | $23.09 | $23.36 | $23.03 | $23.26 | $10.85 | 48,037 |
| 2016-03-04 | $23.02 | $23.19 | $23.02 | $23.17 | $10.81 | 53,008 |
| 2016-03-03 | $23.34 | $23.44 | $23.00 | $23.01 | $10.73 | 79,018 |
| 2016-03-02 | $23.50 | $23.64 | $23.37 | $23.47 | $10.95 | 43,902 |
| 2016-03-01 | $23.59 | $23.69 | $23.50 | $23.60 | $11.01 | 54,781 |
| 2016-02-29 | $23.63 | $23.63 | $23.45 | $23.58 | $11.00 | 47,124 |
| 2016-02-26 | $23.63 | $23.63 | $23.22 | $23.55 | $10.98 | 31,476 |
| 2016-02-25 | $23.36 | $23.49 | $23.27 | $23.48 | $10.95 | 21,009 |
| 2016-02-24 | $23.45 | $23.54 | $23.30 | $23.46 | $10.94 | 50,066 |
| 2016-02-23 | $23.45 | $23.57 | $23.25 | $23.54 | $10.98 | 44,298 |
| 2016-02-22 | $23.45 | $23.63 | $23.28 | $23.46 | $10.94 | 72,415 |
| 2016-02-19 | $22.63 | $23.37 | $22.60 | $23.20 | $10.82 | 65,699 |
| 2016-02-18 | $22.99 | $22.99 | $22.64 | $22.79 | $10.63 | 64,964 |
| 2016-02-17 | $23.09 | $23.09 | $22.80 | $22.89 | $10.68 | 50,618 |
| 2016-02-16 | $23.00 | $23.53 | $22.86 | $23.34 | $10.79 | 54,208 |
| 2016-02-12 | $22.51 | $22.90 | $22.45 | $22.83 | $10.55 | 73,597 |
| 2016-02-11 | $22.87 | $22.90 | $22.35 | $22.36 | $10.33 | 66,214 |
| 2016-02-10 | $23.25 | $23.34 | $23.01 | $23.02 | $10.64 | 46,018 |
| 2016-02-09 | $23.55 | $23.72 | $23.32 | $23.35 | $10.79 | 66,062 |
| 2016-02-08 | $23.88 | $23.88 | $23.64 | $23.69 | $10.95 | 70,603 |
| 2016-02-05 | $23.87 | $24.11 | $23.74 | $23.92 | $11.05 | 102,762 |
| 2016-02-04 | $23.53 | $24.02 | $23.35 | $23.92 | $11.05 | 77,390 |
| 2016-02-03 | $22.89 | $23.58 | $22.89 | $23.56 | $10.89 | 178,127 |
| 2016-02-02 | $22.70 | $23.02 | $22.70 | $23.02 | $10.64 | 58,303 |
| 2016-02-01 | $22.93 | $23.16 | $22.75 | $22.75 | $10.51 | 72,980 |
| 2016-01-29 | $22.78 | $22.94 | $22.71 | $22.85 | $10.56 | 52,701 |
| 2016-01-28 | $22.60 | $22.67 | $22.31 | $22.52 | $10.41 | 149,024 |
| 2016-01-27 | $22.88 | $22.91 | $22.58 | $22.60 | $10.44 | 62,359 |
| 2016-01-26 | $22.48 | $22.95 | $22.48 | $22.92 | $10.59 | 84,911 |
| 2016-01-25 | $22.50 | $22.58 | $22.30 | $22.45 | $10.37 | 36,008 |
| 2016-01-22 | $22.21 | $22.46 | $22.21 | $22.46 | $10.38 | 39,559 |
| 2016-01-21 | $22.39 | $22.54 | $22.09 | $22.20 | $10.26 | 42,695 |
| 2016-01-20 | $22.35 | $22.46 | $22.00 | $22.06 | $10.19 | 89,302 |
| 2016-01-19 | $23.03 | $23.36 | $22.71 | $22.76 | $10.42 | 80,010 |
| 2016-01-15 | $23.45 | $23.55 | $23.11 | $23.12 | $10.58 | 46,513 |
| 2016-01-14 | $23.46 | $23.69 | $23.46 | $23.55 | $10.78 | 53,976 |
| 2016-01-13 | $23.70 | $23.70 | $23.52 | $23.54 | $10.78 | 29,931 |
| 2016-01-12 | $23.84 | $23.84 | $23.41 | $23.51 | $10.76 | 36,880 |
| 2016-01-11 | $23.72 | $23.91 | $23.63 | $23.68 | $10.84 | 60,298 |
| 2016-01-08 | $23.63 | $23.95 | $23.63 | $23.94 | $10.96 | 54,535 |
| 2016-01-07 | $23.41 | $23.73 | $23.29 | $23.70 | $10.85 | 28,811 |
| 2016-01-06 | $23.45 | $23.87 | $23.43 | $23.55 | $10.78 | 36,488 |
| 2016-01-05 | $23.62 | $23.67 | $23.46 | $23.57 | $10.79 | 53,830 |
| 2016-01-04 | $23.20 | $23.60 | $23.20 | $23.58 | $10.79 | 43,063 |
| 2015-12-31 | $23.32 | $23.61 | $23.32 | $23.55 | $10.78 | 69,973 |
| 2015-12-30 | $23.67 | $23.68 | $23.37 | $23.55 | $10.78 | 29,093 |
| 2015-12-29 | $23.57 | $23.73 | $23.55 | $23.72 | $10.86 | 53,925 |
| 2015-12-28 | $23.68 | $23.70 | $23.45 | $23.57 | $10.79 | 63,541 |
| 2015-12-24 | $23.97 | $24.20 | $23.97 | $24.02 | $10.70 | 57,515 |
| 2015-12-23 | $23.97 | $24.00 | $23.79 | $23.98 | $10.68 | 67,803 |
| 2015-12-22 | $23.90 | $23.98 | $23.54 | $23.98 | $10.68 | 64,632 |
| 2015-12-21 | $23.75 | $23.98 | $23.66 | $23.97 | $10.68 | 76,383 |
| 2015-12-18 | $23.78 | $23.83 | $23.43 | $23.80 | $10.60 | 77,762 |
| 2015-12-17 | $23.40 | $24.24 | $23.02 | $23.82 | $10.61 | 100,616 |
| 2015-12-16 | $23.27 | $23.35 | $23.11 | $23.29 | $10.38 | 42,022 |
| 2015-12-15 | $22.51 | $23.22 | $22.46 | $23.20 | $10.24 | 64,534 |
| 2015-12-14 | $23.40 | $23.43 | $22.41 | $22.42 | $9.90 | 127,097 |
| 2015-12-11 | $23.83 | $23.83 | $23.30 | $23.30 | $10.29 | 67,551 |
| 2015-12-10 | $23.76 | $23.91 | $23.76 | $23.85 | $10.53 | 24,787 |
| 2015-12-09 | $23.76 | $23.84 | $23.76 | $23.77 | $10.49 | 15,320 |
| 2015-12-08 | $23.55 | $23.87 | $23.53 | $23.76 | $10.49 | 12,856 |
| 2015-12-07 | $23.65 | $23.77 | $23.51 | $23.67 | $10.45 | 35,450 |
| 2015-12-04 | $23.64 | $23.83 | $23.64 | $23.70 | $10.46 | 37,359 |
| 2015-12-03 | $23.70 | $23.87 | $23.62 | $23.67 | $10.45 | 46,943 |
| 2015-12-02 | $23.63 | $23.70 | $23.61 | $23.65 | $10.44 | 22,869 |
| 2015-12-01 | $23.25 | $23.65 | $23.25 | $23.63 | $10.43 | 31,229 |
| 2015-11-30 | $23.29 | $23.32 | $23.17 | $23.26 | $10.27 | 30,835 |
| 2015-11-27 | $23.30 | $23.32 | $23.14 | $23.21 | $10.25 | 20,295 |
| 2015-11-25 | $23.29 | $23.29 | $23.19 | $23.26 | $10.27 | 34,339 |
| 2015-11-24 | $23.28 | $23.31 | $23.26 | $23.26 | $10.27 | 18,530 |
| 2015-11-23 | $23.42 | $23.42 | $23.19 | $23.28 | $10.28 | 85,589 |
| 2015-11-20 | $23.40 | $23.44 | $23.31 | $23.41 | $10.34 | 34,582 |
| 2015-11-19 | $23.39 | $23.46 | $23.18 | $23.42 | $10.34 | 34,210 |
| 2015-11-18 | $23.40 | $23.44 | $23.33 | $23.44 | $10.35 | 42,496 |
| 2015-11-17 | $23.56 | $23.62 | $23.48 | $23.51 | $10.29 | 33,205 |
| 2015-11-16 | $23.39 | $23.70 | $23.37 | $23.58 | $10.32 | 46,814 |
| 2015-11-13 | $23.28 | $23.52 | $23.26 | $23.35 | $10.22 | 66,437 |
| 2015-11-12 | $23.57 | $23.57 | $23.11 | $23.15 | $10.13 | 81,012 |
| 2015-11-11 | $23.60 | $23.70 | $23.41 | $23.58 | $10.32 | 66,464 |
| 2015-11-10 | $23.66 | $23.75 | $23.63 | $23.64 | $10.34 | 47,695 |
| 2015-11-09 | $23.83 | $23.91 | $23.53 | $23.71 | $10.38 | 67,722 |
| 2015-11-06 | $23.99 | $23.99 | $23.74 | $23.80 | $10.41 | 43,881 |
| 2015-11-05 | $23.95 | $23.96 | $23.82 | $23.92 | $10.47 | 20,305 |
| 2015-11-04 | $24.04 | $24.07 | $23.87 | $23.93 | $10.47 | 44,960 |
| 2015-11-03 | $24.26 | $24.31 | $23.96 | $24.02 | $10.51 | 49,961 |
| 2015-11-02 | $24.39 | $24.49 | $24.21 | $24.27 | $10.62 | 81,164 |
| 2015-10-30 | $24.32 | $24.32 | $24.19 | $24.24 | $10.61 | 25,795 |
| 2015-10-29 | $24.27 | $24.45 | $24.14 | $24.27 | $10.62 | 105,177 |
| 2015-10-28 | $24.32 | $24.41 | $24.05 | $24.19 | $10.59 | 82,907 |
| 2015-10-27 | $24.22 | $24.61 | $24.22 | $24.33 | $10.65 | 79,190 |
| 2015-10-26 | $24.03 | $24.32 | $24.03 | $24.23 | $10.60 | 76,803 |
| 2015-10-23 | $24.30 | $24.33 | $24.01 | $24.01 | $10.51 | 58,367 |
| 2015-10-22 | $24.45 | $24.51 | $24.22 | $24.30 | $10.63 | 66,629 |
| 2015-10-21 | $24.32 | $24.69 | $23.78 | $24.36 | $10.66 | 317,524 |
| 2015-10-20 | $24.66 | $24.82 | $24.62 | $24.70 | $10.57 | 68,665 |
| 2015-10-19 | $24.80 | $24.86 | $24.69 | $24.72 | $10.58 | 41,139 |
| 2015-10-16 | $24.92 | $25.19 | $24.55 | $24.79 | $10.61 | 346,469 |
| 2015-10-15 | $24.93 | $25.13 | $24.89 | $24.89 | $10.65 | 47,096 |
| 2015-10-14 | $24.83 | $25.17 | $24.74 | $24.92 | $10.66 | 67,347 |
| 2015-10-13 | $24.91 | $25.05 | $24.76 | $24.76 | $10.60 | 106,693 |
| 2015-10-12 | $24.94 | $25.04 | $24.90 | $24.90 | $10.66 | 64,716 |
| 2015-10-09 | $25.02 | $25.02 | $24.92 | $24.92 | $10.66 | 22,150 |
| 2015-10-08 | $24.88 | $25.01 | $24.88 | $24.97 | $10.69 | 37,869 |
| 2015-10-07 | $25.00 | $25.12 | $24.92 | $24.92 | $10.66 | 61,317 |
| 2015-10-06 | $25.08 | $25.09 | $24.80 | $24.95 | $10.68 | 43,325 |
| 2015-10-05 | $25.09 | $25.13 | $24.95 | $25.05 | $10.72 | 44,562 |
| 2015-10-02 | $24.78 | $25.13 | $24.69 | $24.98 | $10.69 | 53,185 |
| 2015-10-01 | $24.94 | $24.94 | $24.75 | $24.82 | $10.62 | 17,952 |
| 2015-09-30 | $24.72 | $25.00 | $24.66 | $24.94 | $10.67 | 40,967 |
| 2015-09-29 | $24.90 | $24.93 | $24.57 | $24.73 | $10.58 | 41,671 |
| 2015-09-28 | $25.12 | $25.12 | $24.90 | $24.93 | $10.67 | 111,472 |
| 2015-09-25 | $25.11 | $25.22 | $25.07 | $25.14 | $10.76 | 17,793 |
| 2015-09-24 | $24.90 | $25.11 | $24.87 | $25.10 | $10.74 | 25,883 |
| 2015-09-23 | $24.95 | $25.06 | $24.87 | $25.00 | $10.70 | 24,625 |
| 2015-09-22 | $24.64 | $24.90 | $24.64 | $24.88 | $10.65 | 32,867 |
| 2015-09-21 | $24.88 | $24.90 | $24.63 | $24.78 | $10.60 | 57,606 |
| 2015-09-18 | $24.43 | $24.90 | $24.43 | $24.88 | $10.65 | 27,305 |
| 2015-09-17 | $24.47 | $24.68 | $24.31 | $24.61 | $10.53 | 61,344 |
| 2015-09-16 | $24.41 | $24.72 | $24.41 | $24.62 | $10.54 | 42,145 |
| 2015-09-15 | $24.76 | $24.85 | $24.67 | $24.78 | $10.52 | 44,254 |
| 2015-09-14 | $24.74 | $24.88 | $24.71 | $24.78 | $10.52 | 19,227 |
| 2015-09-11 | $24.80 | $24.80 | $24.65 | $24.80 | $10.52 | 25,602 |
| 2015-09-10 | $24.80 | $24.83 | $24.60 | $24.78 | $10.52 | 36,815 |
| 2015-09-09 | $24.90 | $24.90 | $24.75 | $24.78 | $10.52 | 12,057 |
| 2015-09-08 | $24.96 | $25.09 | $24.80 | $24.88 | $10.56 | 73,401 |
| 2015-09-04 | $24.72 | $24.74 | $24.60 | $24.62 | $10.45 | 18,231 |
| 2015-09-03 | $24.88 | $24.90 | $24.65 | $24.75 | $10.50 | 37,275 |
| 2015-09-02 | $24.49 | $24.88 | $24.45 | $24.80 | $10.52 | 38,274 |
| 2015-09-01 | $24.48 | $24.51 | $24.25 | $24.36 | $10.34 | 24,913 |
| 2015-08-31 | $24.30 | $24.55 | $24.29 | $24.29 | $10.31 | 41,851 |
| 2015-08-28 | $24.41 | $24.51 | $24.12 | $24.21 | $10.27 | 29,880 |
| 2015-08-27 | $24.43 | $24.50 | $24.19 | $24.34 | $10.33 | 22,053 |
| 2015-08-26 | $24.58 | $24.58 | $24.01 | $24.14 | $10.24 | 43,784 |
| 2015-08-25 | $24.06 | $24.45 | $24.06 | $24.17 | $10.26 | 49,834 |