Eaton Vance Enhanced Equity Income Fund II (EOS) Exchange: NYSE
Data as of Aug. 25, 2025
$23.85 ($0.09) 0.38%
Eaton Vance Enhanced Equity Income Fund II - Daily Information
Click for more stock information on Eaton Vance Enhanced Equity Income Fund II.| Daily Information | Data |
|---|---|
| Date | Aug. 25, 2025 |
| Open | $23.81 |
| Previous Close | $23.85 |
| High | $23.97 |
| Low | $23.70 |
| Adjusted Open | $23.81 |
| Previous Adjusted Close | $23.85 |
| Adjusted High | $23.97 |
| Adjusted Low | $23.70 |
Invest in Eaton Vance Enhanced Equity Income Fund II (EOS)
Historical Stock Data for Eaton Vance Enhanced Equity Income Fund II (EOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | $23.81 | $23.97 | $23.70 | $23.85 | $23.85 | 68,301 |
| 2025-08-22 | $23.48 | $23.85 | $23.48 | $23.76 | $23.76 | 67,265 |
| 2025-08-21 | $23.63 | $23.65 | $23.43 | $23.48 | $23.48 | 58,897 |
| 2025-08-20 | $23.71 | $23.76 | $23.40 | $23.61 | $23.61 | 106,539 |
| 2025-08-19 | $24.02 | $24.03 | $23.75 | $23.80 | $23.80 | 58,465 |
| 2025-08-18 | $23.95 | $24.03 | $23.90 | $24.00 | $24.00 | 60,096 |
| 2025-08-15 | $24.00 | $24.08 | $23.95 | $23.95 | $23.95 | 64,438 |
| 2025-08-14 | $24.33 | $24.33 | $24.15 | $24.18 | $24.03 | 103,955 |
| 2025-08-13 | $24.33 | $24.36 | $24.23 | $24.26 | $24.11 | 78,427 |
| 2025-08-12 | $24.14 | $24.28 | $24.05 | $24.22 | $24.22 | 65,415 |
| 2025-08-11 | $24.15 | $24.17 | $24.03 | $24.08 | $24.08 | 57,529 |
| 2025-08-08 | $23.94 | $24.22 | $23.94 | $24.11 | $24.11 | 52,034 |
| 2025-08-07 | $24.18 | $24.20 | $23.89 | $23.94 | $23.94 | 67,426 |
| 2025-08-06 | $23.77 | $24.07 | $23.76 | $24.01 | $24.01 | 39,716 |
| 2025-08-05 | $23.99 | $24.13 | $23.76 | $23.81 | $23.81 | 66,257 |
| 2025-08-04 | $23.75 | $24.06 | $23.75 | $23.99 | $23.99 | 49,696 |
| 2025-08-01 | $24.01 | $24.02 | $23.58 | $23.75 | $23.75 | 132,240 |
| 2025-07-31 | $24.20 | $24.37 | $24.08 | $24.15 | $24.15 | 120,169 |
| 2025-07-30 | $24.11 | $24.20 | $24.06 | $24.16 | $24.16 | 99,139 |
| 2025-07-29 | $24.20 | $24.28 | $24.08 | $24.11 | $24.11 | 150,153 |
| 2025-07-28 | $24.30 | $24.30 | $24.14 | $24.23 | $24.23 | 75,206 |
| 2025-07-25 | $24.20 | $24.27 | $24.14 | $24.25 | $24.25 | 65,286 |
| 2025-07-24 | $24.13 | $24.19 | $24.10 | $24.16 | $24.16 | 58,514 |
| 2025-07-23 | $24.06 | $24.13 | $23.99 | $24.07 | $24.07 | 51,630 |
| 2025-07-22 | $24.16 | $24.16 | $23.91 | $23.97 | $23.97 | 109,288 |
| 2025-07-21 | $23.86 | $24.19 | $23.83 | $24.14 | $24.14 | 100,590 |
| 2025-07-18 | $24.15 | $24.25 | $23.69 | $23.69 | $23.69 | 205,826 |
| 2025-07-17 | $24.13 | $24.25 | $24.09 | $24.15 | $24.15 | 86,693 |
| 2025-07-16 | $24.21 | $24.21 | $23.98 | $24.10 | $24.10 | 73,020 |
| 2025-07-15 | $24.31 | $24.32 | $24.10 | $24.10 | $24.10 | 111,315 |
| 2025-07-14 | $24.28 | $24.38 | $24.15 | $24.37 | $24.22 | 130,746 |
| 2025-07-11 | $24.32 | $24.34 | $24.10 | $24.24 | $24.24 | 64,377 |
| 2025-07-10 | $24.34 | $24.40 | $24.23 | $24.33 | $24.33 | 107,230 |
| 2025-07-09 | $24.29 | $24.40 | $24.16 | $24.29 | $24.29 | 58,154 |
| 2025-07-08 | $24.24 | $24.30 | $24.16 | $24.23 | $24.23 | 107,170 |
| 2025-07-07 | $24.18 | $24.30 | $24.12 | $24.15 | $24.15 | 108,269 |
| 2025-07-03 | $24.16 | $24.42 | $24.12 | $24.32 | $24.32 | 95,896 |
| 2025-07-02 | $24.03 | $24.28 | $23.99 | $24.18 | $24.18 | 109,238 |
| 2025-07-01 | $24.15 | $24.18 | $24.00 | $24.09 | $24.09 | 110,799 |
| 2025-06-30 | $24.13 | $24.29 | $24.06 | $24.21 | $24.21 | 224,248 |
| 2025-06-27 | $23.84 | $24.07 | $23.77 | $24.03 | $24.03 | 100,761 |
| 2025-06-26 | $23.59 | $23.87 | $23.52 | $23.78 | $23.78 | 108,670 |
| 2025-06-25 | $23.58 | $23.70 | $23.52 | $23.66 | $23.66 | 98,749 |
| 2025-06-24 | $23.26 | $23.54 | $23.26 | $23.47 | $23.47 | 63,890 |
| 2025-06-23 | $23.06 | $23.18 | $22.90 | $23.17 | $23.17 | 82,006 |
| 2025-06-20 | $23.04 | $23.08 | $22.84 | $22.96 | $22.96 | 93,486 |
| 2025-06-18 | $23.15 | $23.33 | $23.08 | $23.10 | $23.10 | 34,961 |
| 2025-06-17 | $23.21 | $23.34 | $23.09 | $23.12 | $23.12 | 62,421 |
| 2025-06-16 | $23.30 | $23.43 | $23.23 | $23.32 | $23.32 | 58,684 |
| 2025-06-13 | $23.33 | $23.47 | $23.21 | $23.36 | $23.21 | 63,851 |
| 2025-06-12 | $23.39 | $23.55 | $23.38 | $23.46 | $23.31 | 51,127 |
| 2025-06-11 | $23.47 | $23.66 | $23.41 | $23.45 | $23.30 | 66,493 |
| 2025-06-10 | $23.50 | $23.55 | $23.37 | $23.47 | $23.32 | 90,382 |
| 2025-06-09 | $23.43 | $23.50 | $23.29 | $23.46 | $23.31 | 90,396 |
| 2025-06-06 | $23.22 | $23.50 | $23.22 | $23.43 | $23.28 | 64,699 |
| 2025-06-05 | $23.27 | $23.39 | $23.11 | $23.16 | $23.01 | 55,599 |
| 2025-06-04 | $23.23 | $23.35 | $23.17 | $23.29 | $23.14 | 39,256 |
| 2025-06-03 | $23.05 | $23.24 | $23.05 | $23.18 | $23.03 | 75,272 |
| 2025-06-02 | $22.85 | $23.19 | $22.80 | $23.06 | $22.91 | 82,640 |
| 2025-05-30 | $22.89 | $23.05 | $22.76 | $22.94 | $22.79 | 103,996 |
| 2025-05-29 | $22.81 | $23.01 | $22.76 | $22.99 | $22.84 | 92,677 |
| 2025-05-28 | $22.89 | $22.97 | $22.69 | $22.77 | $22.62 | 58,041 |
| 2025-05-27 | $22.86 | $22.98 | $22.76 | $22.87 | $22.72 | 82,642 |
| 2025-05-23 | $22.56 | $22.68 | $22.47 | $22.56 | $22.41 | 61,221 |
| 2025-05-22 | $22.66 | $22.97 | $22.62 | $22.74 | $22.59 | 65,144 |
| 2025-05-21 | $22.84 | $23.02 | $22.60 | $22.73 | $22.58 | 130,464 |
| 2025-05-20 | $22.94 | $23.05 | $22.83 | $22.89 | $22.74 | 79,124 |
| 2025-05-19 | $22.85 | $23.09 | $22.82 | $23.01 | $22.86 | 49,827 |
| 2025-05-16 | $22.98 | $23.08 | $22.90 | $23.03 | $22.88 | 66,760 |
| 2025-05-15 | $22.91 | $23.08 | $22.78 | $22.90 | $22.75 | 97,441 |
| 2025-05-14 | $23.10 | $23.21 | $22.90 | $23.16 | $22.86 | 109,598 |
| 2025-05-13 | $22.79 | $23.11 | $22.74 | $23.02 | $22.72 | 105,802 |
| 2025-05-12 | $22.34 | $22.85 | $22.34 | $22.73 | $22.43 | 103,221 |
| 2025-05-09 | $22.08 | $22.15 | $21.86 | $21.95 | $21.66 | 66,588 |
| 2025-05-08 | $21.93 | $22.15 | $21.81 | $22.01 | $21.72 | 83,946 |
| 2025-05-07 | $21.87 | $21.95 | $21.58 | $21.75 | $21.47 | 66,060 |
| 2025-05-06 | $21.72 | $21.96 | $21.55 | $21.82 | $21.54 | 148,563 |
| 2025-05-05 | $21.77 | $21.91 | $21.52 | $21.87 | $21.58 | 55,033 |
| 2025-05-02 | $21.79 | $21.96 | $21.68 | $21.78 | $21.50 | 75,175 |
| 2025-05-01 | $21.54 | $21.77 | $21.37 | $21.62 | $21.34 | 78,910 |
| 2025-04-30 | $21.19 | $21.34 | $20.71 | $21.30 | $21.02 | 104,973 |
| 2025-04-29 | $21.11 | $21.39 | $21.11 | $21.32 | $21.04 | 82,604 |
| 2025-04-28 | $21.05 | $21.30 | $20.66 | $21.26 | $20.98 | 130,232 |
| 2025-04-25 | $20.78 | $21.08 | $20.78 | $20.95 | $20.68 | 62,639 |
| 2025-04-24 | $20.34 | $20.84 | $20.30 | $20.64 | $20.37 | 98,221 |
| 2025-04-23 | $20.20 | $20.52 | $20.13 | $20.26 | $20.26 | 105,488 |
| 2025-04-22 | $19.45 | $19.90 | $19.36 | $19.87 | $19.87 | 98,932 |
| 2025-04-21 | $19.50 | $19.50 | $19.00 | $19.20 | $19.20 | 152,331 |
| 2025-04-17 | $19.76 | $19.88 | $19.61 | $19.75 | $19.75 | 116,939 |
| 2025-04-16 | $20.07 | $20.58 | $19.57 | $19.66 | $19.66 | 99,592 |
| 2025-04-15 | $20.56 | $20.85 | $20.35 | $20.40 | $20.40 | 76,367 |
| 2025-04-14 | $21.14 | $21.43 | $20.56 | $20.72 | $20.57 | 100,729 |
| 2025-04-11 | $20.40 | $20.92 | $20.19 | $20.82 | $20.67 | 125,463 |
| 2025-04-10 | $20.45 | $20.45 | $19.51 | $20.37 | $20.22 | 131,732 |
| 2025-04-09 | $18.62 | $20.65 | $18.54 | $20.53 | $20.38 | 265,304 |
| 2025-04-08 | $19.06 | $19.93 | $18.42 | $18.53 | $18.39 | 214,990 |
| 2025-04-07 | $18.25 | $19.30 | $17.56 | $18.73 | $18.59 | 332,728 |
| 2025-04-04 | $19.87 | $20.06 | $18.90 | $18.94 | $18.94 | 327,446 |
| 2025-04-03 | $20.63 | $20.90 | $20.36 | $20.52 | $20.52 | 178,046 |
| 2025-04-02 | $21.03 | $21.41 | $20.96 | $21.36 | $21.36 | 107,062 |
| 2025-04-01 | $20.88 | $21.31 | $20.77 | $21.16 | $21.16 | 192,411 |
| 2025-03-31 | $20.85 | $21.10 | $20.60 | $21.10 | $21.10 | 546,857 |
| 2025-03-28 | $21.62 | $21.70 | $21.00 | $21.00 | $21.00 | 510,194 |
| 2025-03-27 | $22.01 | $22.07 | $21.61 | $21.71 | $21.71 | 193,165 |
| 2025-03-26 | $22.46 | $22.54 | $21.97 | $22.08 | $22.08 | 108,146 |
| 2025-03-25 | $22.52 | $22.57 | $22.42 | $22.47 | $22.47 | 67,884 |
| 2025-03-24 | $22.14 | $22.46 | $22.07 | $22.37 | $22.37 | 105,915 |
| 2025-03-21 | $21.90 | $22.09 | $21.80 | $22.00 | $22.00 | 50,853 |
| 2025-03-20 | $21.82 | $22.11 | $21.82 | $21.98 | $21.98 | 117,568 |
| 2025-03-19 | $21.80 | $22.07 | $21.79 | $21.88 | $21.88 | 116,087 |
| 2025-03-18 | $21.90 | $22.05 | $21.64 | $21.81 | $21.81 | 85,967 |
| 2025-03-17 | $22.00 | $22.16 | $21.87 | $22.05 | $22.05 | 104,475 |
| 2025-03-14 | $21.61 | $22.09 | $21.61 | $22.03 | $22.03 | 113,466 |
| 2025-03-13 | $22.19 | $22.22 | $21.60 | $21.68 | $21.53 | 170,161 |
| 2025-03-12 | $22.34 | $22.51 | $21.94 | $22.18 | $22.03 | 286,997 |
| 2025-03-11 | $22.05 | $22.23 | $21.81 | $22.09 | $21.94 | 203,763 |
| 2025-03-10 | $22.40 | $22.49 | $21.89 | $22.05 | $21.90 | 260,927 |
| 2025-03-07 | $22.60 | $22.70 | $22.19 | $22.55 | $22.40 | 140,089 |
| 2025-03-06 | $22.66 | $22.80 | $22.38 | $22.63 | $22.47 | 177,626 |
| 2025-03-05 | $22.72 | $23.07 | $22.57 | $22.88 | $22.72 | 100,673 |
| 2025-03-04 | $22.68 | $22.89 | $22.38 | $22.66 | $22.50 | 127,084 |
| 2025-03-03 | $23.21 | $23.40 | $22.82 | $22.90 | $22.74 | 161,568 |
| 2025-02-28 | $23.17 | $23.20 | $22.85 | $23.14 | $22.98 | 138,677 |
| 2025-02-27 | $23.36 | $23.41 | $22.99 | $23.06 | $22.90 | 131,068 |
| 2025-02-26 | $23.17 | $23.45 | $23.13 | $23.20 | $23.04 | 86,868 |
| 2025-02-25 | $23.36 | $23.40 | $23.01 | $23.13 | $22.97 | 113,779 |
| 2025-02-24 | $23.94 | $24.02 | $23.29 | $23.40 | $23.24 | 211,779 |
| 2025-02-21 | $24.25 | $24.35 | $23.80 | $23.88 | $23.72 | 84,973 |
| 2025-02-20 | $24.32 | $24.35 | $24.20 | $24.26 | $24.09 | 85,916 |
| 2025-02-19 | $24.35 | $24.49 | $24.23 | $24.40 | $24.23 | 66,798 |
| 2025-02-18 | $24.51 | $24.58 | $24.36 | $24.40 | $24.23 | 81,707 |
| 2025-02-14 | $24.51 | $24.57 | $24.27 | $24.49 | $24.49 | 72,229 |
| 2025-02-13 | $24.32 | $24.69 | $24.28 | $24.67 | $24.52 | 99,715 |
| 2025-02-12 | $24.20 | $24.40 | $24.12 | $24.32 | $24.17 | 122,183 |
| 2025-02-11 | $24.10 | $24.36 | $24.10 | $24.33 | $24.18 | 84,215 |
| 2025-02-10 | $24.32 | $24.45 | $24.10 | $24.14 | $24.14 | 151,870 |
| 2025-02-07 | $24.25 | $24.38 | $24.05 | $24.23 | $24.23 | 98,066 |
| 2025-02-06 | $24.13 | $24.32 | $24.13 | $24.27 | $24.27 | 97,754 |
| 2025-02-05 | $24.25 | $24.25 | $24.04 | $24.13 | $24.13 | 87,744 |
| 2025-02-04 | $24.32 | $24.40 | $24.01 | $24.28 | $24.28 | 316,572 |
| 2025-02-03 | $23.79 | $24.54 | $23.61 | $24.40 | $24.40 | 559,604 |
| 2025-01-31 | $24.25 | $24.52 | $24.00 | $24.07 | $24.07 | 127,316 |
| 2025-01-30 | $23.89 | $24.15 | $23.80 | $24.12 | $24.12 | 98,239 |
| 2025-01-29 | $24.19 | $24.23 | $23.71 | $23.82 | $23.82 | 183,187 |
| 2025-01-28 | $24.02 | $24.19 | $23.92 | $24.12 | $24.12 | 126,330 |
| 2025-01-27 | $24.10 | $24.38 | $23.80 | $24.09 | $24.09 | 229,023 |
| 2025-01-24 | $24.47 | $24.71 | $24.38 | $24.56 | $24.56 | 68,618 |
| 2025-01-23 | $24.31 | $24.47 | $24.15 | $24.47 | $24.47 | 110,177 |
| 2025-01-22 | $24.15 | $24.38 | $24.05 | $24.31 | $24.31 | 137,080 |
| 2025-01-21 | $24.08 | $24.10 | $23.86 | $24.02 | $24.02 | 101,521 |
| 2025-01-17 | $23.91 | $23.91 | $23.76 | $23.90 | $23.90 | 128,345 |
| 2025-01-16 | $23.91 | $23.91 | $23.54 | $23.62 | $23.62 | 102,670 |
| 2025-01-15 | $23.73 | $23.91 | $23.50 | $23.91 | $23.91 | 112,896 |
| 2025-01-14 | $23.67 | $23.70 | $23.35 | $23.50 | $23.35 | 86,437 |
| 2025-01-13 | $23.60 | $23.66 | $23.48 | $23.50 | $23.35 | 75,556 |
| 2025-01-10 | $23.91 | $23.93 | $23.52 | $23.72 | $23.57 | 146,030 |
| 2025-01-08 | $24.08 | $24.16 | $23.82 | $23.99 | $23.84 | 91,188 |
| 2025-01-07 | $24.30 | $24.31 | $23.89 | $23.98 | $23.83 | 116,073 |
| 2025-01-06 | $24.04 | $24.25 | $24.01 | $24.18 | $24.03 | 142,172 |
| 2025-01-03 | $24.02 | $24.05 | $23.79 | $24.04 | $23.89 | 137,614 |
| 2025-01-02 | $24.06 | $24.09 | $23.68 | $23.84 | $23.69 | 130,550 |
| 2024-12-31 | $24.18 | $24.18 | $23.88 | $23.95 | $23.80 | 198,924 |
| 2024-12-30 | $24.06 | $24.14 | $23.80 | $24.07 | $23.92 | 170,322 |
| 2024-12-27 | $24.45 | $24.55 | $24.05 | $24.22 | $24.22 | 125,240 |
| 2024-12-26 | $24.98 | $24.98 | $24.60 | $24.64 | $24.64 | 177,097 |
| 2024-12-24 | $24.39 | $24.97 | $24.36 | $24.97 | $24.97 | 246,954 |
| 2024-12-23 | $23.88 | $24.27 | $23.71 | $24.27 | $24.27 | 314,977 |
| 2024-12-20 | $23.69 | $24.05 | $23.50 | $23.81 | $23.66 | 208,631 |
| 2024-12-19 | $23.92 | $23.96 | $23.60 | $23.60 | $23.45 | 133,787 |
| 2024-12-18 | $24.25 | $24.29 | $23.47 | $23.68 | $23.53 | 107,257 |
| 2024-12-17 | $24.27 | $24.29 | $24.12 | $24.24 | $24.09 | 81,800 |
| 2024-12-16 | $24.13 | $24.30 | $23.99 | $24.26 | $24.11 | 86,829 |
| 2024-12-13 | $24.20 | $24.26 | $23.94 | $24.12 | $24.12 | 69,554 |
| 2024-12-12 | $24.17 | $24.17 | $23.96 | $24.13 | $24.13 | 86,117 |
| 2024-12-11 | $24.12 | $24.17 | $24.03 | $24.17 | $24.17 | 69,448 |
| 2024-12-10 | $24.05 | $24.07 | $23.91 | $23.99 | $23.99 | 68,734 |
| 2024-12-09 | $24.12 | $24.16 | $23.90 | $23.95 | $23.95 | 78,306 |
| 2024-12-06 | $23.96 | $24.10 | $23.90 | $24.06 | $24.06 | 103,873 |
| 2024-12-05 | $23.94 | $24.00 | $23.79 | $23.85 | $23.85 | 104,841 |
| 2024-12-04 | $23.81 | $23.95 | $23.57 | $23.95 | $23.95 | 108,479 |
| 2024-12-03 | $23.53 | $23.67 | $23.41 | $23.66 | $23.66 | 60,903 |
| 2024-12-02 | $23.41 | $23.69 | $23.31 | $23.59 | $23.59 | 124,328 |
| 2024-11-29 | $23.34 | $23.49 | $23.15 | $23.49 | $23.49 | 65,445 |
| 2024-11-27 | $23.29 | $23.43 | $23.13 | $23.28 | $23.28 | 85,024 |
| 2024-11-26 | $23.14 | $23.36 | $23.05 | $23.25 | $23.25 | 69,206 |
| 2024-11-25 | $23.21 | $23.35 | $23.12 | $23.15 | $23.15 | 73,236 |
| 2024-11-22 | $23.00 | $23.19 | $23.00 | $23.15 | $23.15 | 64,726 |
| 2024-11-21 | $22.99 | $23.08 | $22.90 | $23.03 | $23.03 | 113,261 |
| 2024-11-20 | $23.14 | $23.15 | $22.90 | $23.08 | $22.93 | 79,281 |
| 2024-11-19 | $22.90 | $23.17 | $22.65 | $23.09 | $22.94 | 104,413 |
| 2024-11-18 | $22.80 | $22.98 | $22.65 | $22.98 | $22.83 | 159,918 |
| 2024-11-15 | $22.89 | $22.89 | $22.52 | $22.74 | $22.59 | 125,461 |
| 2024-11-14 | $22.95 | $23.12 | $22.91 | $22.91 | $22.76 | 98,760 |
| 2024-11-13 | $23.07 | $23.13 | $22.90 | $23.03 | $22.88 | 83,683 |
| 2024-11-12 | $22.97 | $23.15 | $22.85 | $22.99 | $22.84 | 82,461 |
| 2024-11-11 | $23.14 | $23.25 | $22.96 | $23.03 | $22.88 | 112,629 |
| 2024-11-08 | $23.10 | $23.20 | $23.08 | $23.12 | $22.97 | 67,302 |
| 2024-11-07 | $23.00 | $23.09 | $22.95 | $23.07 | $22.92 | 120,225 |
| 2024-11-06 | $22.66 | $22.97 | $22.47 | $22.84 | $22.69 | 156,811 |
| 2024-11-05 | $22.19 | $22.47 | $22.17 | $22.34 | $22.19 | 65,756 |
| 2024-11-04 | $22.17 | $22.27 | $22.06 | $22.07 | $21.93 | 79,651 |
| 2024-11-01 | $22.13 | $22.32 | $22.13 | $22.17 | $22.02 | 66,530 |
| 2024-10-31 | $22.32 | $22.37 | $21.99 | $22.11 | $21.96 | 100,526 |
| 2024-10-30 | $22.31 | $22.40 | $22.28 | $22.35 | $22.20 | 72,005 |
| 2024-10-29 | $22.27 | $22.35 | $22.10 | $22.24 | $22.09 | 63,415 |
| 2024-10-28 | $22.45 | $22.45 | $22.19 | $22.23 | $22.08 | 70,647 |
| 2024-10-25 | $22.40 | $22.47 | $22.14 | $22.21 | $22.06 | 102,942 |
| 2024-10-24 | $22.35 | $22.39 | $22.04 | $22.28 | $22.13 | 85,811 |
| 2024-10-23 | $22.45 | $22.53 | $22.16 | $22.22 | $22.07 | 90,804 |
| 2024-10-22 | $22.49 | $22.67 | $22.35 | $22.67 | $22.37 | 166,935 |
| 2024-10-21 | $22.35 | $22.49 | $22.20 | $22.49 | $22.19 | 156,463 |
| 2024-10-18 | $22.13 | $22.32 | $22.13 | $22.28 | $22.28 | 109,619 |
| 2024-10-17 | $22.10 | $22.20 | $21.95 | $22.07 | $22.07 | 81,031 |
| 2024-10-16 | $22.16 | $22.17 | $21.94 | $22.00 | $22.00 | 90,322 |
| 2024-10-15 | $22.46 | $22.47 | $22.02 | $22.06 | $22.06 | 106,828 |
| 2024-10-14 | $22.37 | $22.41 | $22.28 | $22.38 | $22.38 | 78,045 |
| 2024-10-11 | $22.37 | $22.37 | $22.13 | $22.27 | $22.27 | 91,184 |
| 2024-10-10 | $22.33 | $22.33 | $22.10 | $22.24 | $22.24 | 131,333 |
| 2024-10-09 | $22.00 | $22.41 | $21.92 | $22.23 | $22.23 | 227,343 |
| 2024-10-08 | $21.59 | $21.95 | $21.59 | $21.88 | $21.88 | 154,138 |
| 2024-10-07 | $21.67 | $21.74 | $21.40 | $21.48 | $21.48 | 189,733 |
| 2024-10-04 | $21.61 | $21.67 | $21.37 | $21.66 | $21.66 | 87,232 |
| 2024-10-03 | $21.42 | $21.46 | $21.27 | $21.45 | $21.45 | 95,223 |
| 2024-10-02 | $21.42 | $21.59 | $21.25 | $21.57 | $21.57 | 105,366 |
| 2024-10-01 | $21.76 | $21.76 | $21.30 | $21.49 | $21.49 | 135,164 |
| 2024-09-30 | $21.65 | $21.78 | $21.56 | $21.70 | $21.70 | 152,948 |
| 2024-09-27 | $21.62 | $21.65 | $21.43 | $21.65 | $21.65 | 97,010 |
| 2024-09-26 | $21.65 | $21.72 | $21.48 | $21.64 | $21.64 | 84,923 |
| 2024-09-25 | $21.64 | $21.68 | $21.50 | $21.57 | $21.57 | 105,574 |
| 2024-09-24 | $21.59 | $21.67 | $21.51 | $21.62 | $21.62 | 141,494 |
| 2024-09-23 | $21.65 | $21.71 | $21.55 | $21.59 | $21.59 | 60,060 |
| 2024-09-20 | $21.70 | $21.70 | $21.42 | $21.55 | $21.55 | 85,771 |
| 2024-09-19 | $21.60 | $21.89 | $21.54 | $21.85 | $21.70 | 113,459 |
| 2024-09-18 | $21.50 | $21.55 | $21.33 | $21.36 | $21.21 | 65,466 |
| 2024-09-17 | $21.68 | $21.70 | $21.36 | $21.47 | $21.47 | 68,222 |
| 2024-09-16 | $21.52 | $21.52 | $21.27 | $21.49 | $21.49 | 50,562 |
| 2024-09-13 | $21.58 | $21.60 | $21.33 | $21.57 | $21.57 | 67,863 |
| 2024-09-12 | $21.41 | $21.54 | $21.18 | $21.44 | $21.44 | 70,998 |
| 2024-09-11 | $21.02 | $21.34 | $20.65 | $21.32 | $21.32 | 96,446 |
| 2024-09-10 | $20.96 | $21.00 | $20.80 | $20.94 | $20.94 | 48,900 |
| 2024-09-09 | $20.72 | $20.93 | $20.60 | $20.87 | $20.87 | 68,481 |
| 2024-09-06 | $21.01 | $21.05 | $20.52 | $20.61 | $20.61 | 85,256 |
| 2024-09-05 | $20.98 | $21.11 | $20.84 | $20.86 | $20.86 | 127,276 |
| 2024-09-04 | $21.06 | $21.14 | $21.00 | $21.03 | $21.03 | 51,660 |
| 2024-09-03 | $21.37 | $21.51 | $21.00 | $21.05 | $21.05 | 79,906 |
| 2024-08-30 | $21.31 | $21.64 | $21.26 | $21.45 | $21.45 | 122,145 |
| 2024-08-29 | $21.61 | $21.80 | $21.15 | $21.31 | $21.31 | 147,021 |
| 2024-08-28 | $21.57 | $21.73 | $21.29 | $21.41 | $21.41 | 57,954 |
| 2024-08-27 | $21.65 | $21.68 | $21.55 | $21.64 | $21.64 | 63,756 |
| 2024-08-26 | $21.64 | $21.80 | $21.53 | $21.67 | $21.67 | 102,061 |
| 2024-08-23 | $21.32 | $21.59 | $21.32 | $21.52 | $21.52 | 74,503 |
| 2024-08-22 | $21.48 | $21.54 | $21.20 | $21.26 | $21.26 | 95,135 |
| 2024-08-21 | $21.55 | $21.70 | $21.52 | $21.53 | $21.38 | 69,615 |
| 2024-08-20 | $21.57 | $21.64 | $21.40 | $21.49 | $21.34 | 56,508 |
| 2024-08-19 | $21.37 | $21.52 | $21.31 | $21.47 | $21.32 | 109,669 |
| 2024-08-16 | $21.28 | $21.39 | $21.18 | $21.31 | $21.16 | 87,816 |
| 2024-08-15 | $21.21 | $21.44 | $21.18 | $21.31 | $21.16 | 78,993 |
| 2024-08-14 | $21.16 | $21.19 | $20.93 | $21.06 | $20.91 | 66,329 |
| 2024-08-13 | $21.00 | $21.10 | $20.92 | $21.06 | $21.06 | 75,880 |
| 2024-08-12 | $20.71 | $20.93 | $20.53 | $20.91 | $20.91 | 62,285 |
| 2024-08-09 | $20.47 | $20.68 | $20.45 | $20.63 | $20.63 | 55,192 |
| 2024-08-08 | $20.28 | $20.60 | $20.22 | $20.51 | $20.51 | 71,796 |
| 2024-08-07 | $20.45 | $20.55 | $19.98 | $20.08 | $20.08 | 118,254 |
| 2024-08-06 | $19.91 | $20.40 | $19.88 | $20.14 | $20.14 | 89,827 |
| 2024-08-05 | $19.37 | $19.95 | $19.22 | $19.65 | $19.65 | 126,876 |
| 2024-08-02 | $20.81 | $20.81 | $20.30 | $20.43 | $20.43 | 113,258 |
| 2024-08-01 | $21.44 | $21.44 | $20.85 | $20.98 | $20.98 | 133,197 |
| 2024-07-31 | $21.24 | $21.44 | $21.19 | $21.37 | $21.37 | 115,242 |
| 2024-07-30 | $21.11 | $21.13 | $20.61 | $20.92 | $20.92 | 103,534 |
| 2024-07-29 | $21.32 | $21.32 | $20.86 | $20.95 | $20.95 | 109,121 |
| 2024-07-26 | $21.04 | $21.27 | $20.92 | $21.21 | $21.21 | 68,939 |
| 2024-07-25 | $20.92 | $21.18 | $20.84 | $20.94 | $20.94 | 56,681 |
| 2024-07-24 | $21.34 | $21.38 | $20.89 | $20.89 | $20.89 | 98,985 |
| 2024-07-23 | $21.55 | $21.75 | $21.46 | $21.62 | $21.62 | 67,062 |
| 2024-07-22 | $21.19 | $21.71 | $21.19 | $21.70 | $21.55 | 102,429 |
| 2024-07-19 | $21.34 | $21.45 | $21.10 | $21.12 | $20.97 | 72,280 |
| 2024-07-18 | $21.65 | $21.70 | $21.21 | $21.33 | $21.18 | 105,784 |
| 2024-07-17 | $21.85 | $21.88 | $21.51 | $21.57 | $21.42 | 98,215 |
| 2024-07-16 | $22.11 | $22.25 | $22.07 | $22.12 | $21.97 | 80,923 |
| 2024-07-15 | $22.16 | $22.41 | $22.03 | $22.13 | $21.98 | 97,565 |
| 2024-07-12 | $22.26 | $22.38 | $22.13 | $22.19 | $22.03 | 103,362 |
| 2024-07-11 | $22.52 | $22.60 | $22.18 | $22.26 | $22.10 | 144,283 |
| 2024-07-10 | $22.56 | $22.62 | $22.43 | $22.60 | $22.44 | 86,647 |
| 2024-07-09 | $22.61 | $22.67 | $22.36 | $22.43 | $22.27 | 69,442 |
| 2024-07-08 | $22.44 | $22.68 | $22.31 | $22.49 | $22.33 | 98,542 |
| 2024-07-05 | $22.33 | $22.43 | $22.31 | $22.40 | $22.24 | 57,551 |
| 2024-07-03 | $22.07 | $22.32 | $22.05 | $22.30 | $22.14 | 45,066 |
| 2024-07-02 | $21.85 | $22.06 | $21.85 | $22.04 | $21.89 | 87,207 |
| 2024-07-01 | $21.89 | $22.00 | $21.75 | $21.85 | $21.70 | 94,119 |
| 2024-06-28 | $22.06 | $22.14 | $21.78 | $21.78 | $21.63 | 118,482 |
| 2024-06-27 | $21.63 | $21.89 | $21.57 | $21.89 | $21.74 | 77,980 |
| 2024-06-26 | $21.48 | $21.61 | $21.43 | $21.61 | $21.46 | 63,445 |
| 2024-06-25 | $21.51 | $21.51 | $21.30 | $21.46 | $21.31 | 81,210 |
| 2024-06-24 | $21.57 | $21.65 | $21.30 | $21.36 | $21.21 | 98,943 |
| 2024-06-21 | $21.56 | $21.64 | $21.42 | $21.53 | $21.38 | 72,801 |
| 2024-06-20 | $21.75 | $21.96 | $21.62 | $21.70 | $21.40 | 91,619 |
| 2024-06-18 | $21.61 | $21.71 | $21.57 | $21.71 | $21.41 | 63,719 |
| 2024-06-17 | $21.50 | $21.69 | $21.45 | $21.66 | $21.36 | 127,847 |
| 2024-06-14 | $21.42 | $21.49 | $21.28 | $21.46 | $21.16 | 74,212 |
| 2024-06-13 | $21.50 | $21.50 | $21.28 | $21.42 | $21.12 | 69,977 |
| 2024-06-12 | $21.39 | $21.50 | $21.35 | $21.40 | $21.10 | 69,506 |
| 2024-06-11 | $20.91 | $21.28 | $20.91 | $21.28 | $20.98 | 49,077 |
| 2024-06-10 | $21.12 | $21.22 | $20.86 | $21.03 | $20.74 | 148,977 |
| 2024-06-07 | $21.04 | $21.31 | $21.04 | $21.14 | $20.84 | 53,372 |
| 2024-06-06 | $21.10 | $21.19 | $21.01 | $21.15 | $20.85 | 97,555 |
| 2024-06-05 | $20.88 | $21.15 | $20.78 | $21.15 | $20.85 | 68,407 |
| 2024-06-04 | $20.77 | $20.87 | $20.65 | $20.81 | $20.52 | 81,520 |
| 2024-06-03 | $20.80 | $20.89 | $20.59 | $20.72 | $20.43 | 61,737 |
| 2024-05-31 | $20.74 | $20.93 | $20.34 | $20.66 | $20.37 | 92,572 |
| 2024-05-30 | $20.64 | $20.76 | $20.50 | $20.59 | $20.30 | 71,285 |
| 2024-05-29 | $20.66 | $20.80 | $20.61 | $20.63 | $20.34 | 71,968 |
| 2024-05-28 | $20.96 | $20.99 | $20.76 | $20.85 | $20.56 | 62,994 |
| 2024-05-24 | $20.71 | $20.92 | $20.70 | $20.88 | $20.59 | 58,818 |
| 2024-05-23 | $20.99 | $21.00 | $20.57 | $20.69 | $20.40 | 44,818 |
| 2024-05-22 | $21.01 | $21.11 | $20.90 | $20.97 | $20.53 | 67,470 |
| 2024-05-21 | $20.98 | $21.03 | $20.90 | $20.99 | $20.55 | 70,189 |
| 2024-05-20 | $20.90 | $21.00 | $20.86 | $20.99 | $20.55 | 70,102 |
| 2024-05-17 | $20.89 | $20.96 | $20.80 | $20.82 | $20.38 | 81,159 |
| 2024-05-16 | $20.92 | $20.94 | $20.78 | $20.87 | $20.43 | 71,452 |
| 2024-05-15 | $20.70 | $20.87 | $20.59 | $20.86 | $20.42 | 74,660 |
| 2024-05-14 | $20.42 | $20.69 | $20.42 | $20.69 | $20.25 | 72,625 |
| 2024-05-13 | $20.54 | $20.66 | $20.36 | $20.41 | $19.98 | 62,066 |
| 2024-05-10 | $20.68 | $20.70 | $20.29 | $20.41 | $19.98 | 118,524 |
| 2024-05-09 | $20.40 | $20.63 | $20.39 | $20.56 | $20.12 | 67,015 |
| 2024-05-08 | $20.59 | $20.67 | $20.27 | $20.33 | $19.90 | 104,382 |
| 2024-05-07 | $20.54 | $20.76 | $20.49 | $20.70 | $20.26 | 112,679 |
| 2024-05-06 | $20.45 | $20.56 | $20.27 | $20.52 | $20.09 | 92,260 |
| 2024-05-03 | $20.12 | $20.32 | $20.07 | $20.30 | $20.30 | 81,707 |
| 2024-05-02 | $19.79 | $19.93 | $19.50 | $19.87 | $19.87 | 61,261 |
| 2024-05-01 | $19.74 | $19.93 | $19.56 | $19.59 | $19.59 | 102,243 |
| 2024-04-30 | $19.69 | $19.78 | $19.56 | $19.76 | $19.76 | 129,164 |
| 2024-04-29 | $19.71 | $19.78 | $19.53 | $19.65 | $19.65 | 80,686 |
| 2024-04-26 | $19.67 | $19.83 | $19.55 | $19.59 | $19.59 | 82,678 |
| 2024-04-25 | $19.53 | $19.53 | $19.24 | $19.47 | $19.47 | 53,912 |
| 2024-04-24 | $19.90 | $20.00 | $19.61 | $19.64 | $19.64 | 97,282 |
| 2024-04-23 | $19.63 | $19.79 | $19.51 | $19.78 | $19.78 | 98,368 |
| 2024-04-22 | $19.34 | $19.52 | $19.24 | $19.45 | $19.45 | 89,839 |
| 2024-04-19 | $19.56 | $19.56 | $19.24 | $19.36 | $19.21 | 71,852 |
| 2024-04-18 | $19.67 | $19.68 | $19.50 | $19.54 | $19.39 | 61,416 |
| 2024-04-17 | $19.66 | $19.80 | $19.50 | $19.57 | $19.42 | 74,977 |
| 2024-04-16 | $19.55 | $19.68 | $19.54 | $19.56 | $19.41 | 69,933 |
| 2024-04-15 | $20.02 | $20.08 | $19.56 | $19.60 | $19.45 | 91,789 |
| 2024-04-12 | $20.14 | $20.18 | $19.89 | $19.94 | $19.94 | 69,540 |
| 2024-04-11 | $20.04 | $20.31 | $20.04 | $20.26 | $20.26 | 62,147 |
| 2024-04-10 | $20.15 | $20.21 | $20.00 | $20.04 | $20.04 | 104,838 |
| 2024-04-09 | $20.36 | $20.39 | $20.03 | $20.23 | $20.23 | 98,054 |
| 2024-04-08 | $20.04 | $20.33 | $20.00 | $20.21 | $20.21 | 136,374 |
| 2024-04-05 | $19.83 | $20.10 | $19.83 | $20.03 | $20.03 | 102,258 |
| 2024-04-04 | $20.09 | $20.25 | $19.82 | $19.83 | $19.83 | 121,345 |
| 2024-04-03 | $19.91 | $20.13 | $19.91 | $19.99 | $19.99 | 79,866 |
| 2024-04-02 | $20.01 | $20.02 | $19.80 | $20.00 | $20.00 | 123,823 |
| 2024-04-01 | $20.17 | $20.30 | $20.03 | $20.08 | $20.08 | 95,440 |
| 2024-03-28 | $20.18 | $20.27 | $20.09 | $20.17 | $20.17 | 195,789 |
| 2024-03-27 | $20.19 | $20.29 | $20.09 | $20.18 | $20.18 | 89,927 |
| 2024-03-26 | $20.28 | $20.38 | $20.19 | $20.19 | $20.19 | 71,920 |
| 2024-03-25 | $20.30 | $20.33 | $20.18 | $20.28 | $20.28 | 75,293 |
| 2024-03-22 | $20.38 | $20.38 | $20.20 | $20.33 | $20.33 | 54,818 |
| 2024-03-21 | $20.45 | $20.47 | $20.27 | $20.28 | $20.28 | 65,105 |
| 2024-03-20 | $20.11 | $20.34 | $20.00 | $20.31 | $20.31 | 100,625 |
| 2024-03-19 | $20.10 | $20.19 | $19.92 | $20.18 | $20.07 | 99,603 |
| 2024-03-18 | $20.10 | $20.23 | $20.02 | $20.05 | $19.94 | 72,656 |
| 2024-03-15 | $20.21 | $20.21 | $19.92 | $19.94 | $19.83 | 73,345 |
| 2024-03-14 | $20.41 | $20.54 | $20.20 | $20.30 | $20.19 | 66,068 |
| 2024-03-13 | $20.60 | $20.63 | $20.37 | $20.40 | $20.28 | 75,869 |
| 2024-03-12 | $20.38 | $20.58 | $20.26 | $20.57 | $20.45 | 124,546 |
| 2024-03-11 | $20.28 | $20.34 | $20.22 | $20.26 | $20.15 | 70,465 |
| 2024-03-08 | $20.50 | $20.56 | $20.30 | $20.35 | $20.24 | 47,170 |
| 2024-03-07 | $20.19 | $20.49 | $20.19 | $20.44 | $20.32 | 94,476 |
| 2024-03-06 | $20.21 | $20.27 | $20.11 | $20.14 | $20.03 | 72,908 |
| 2024-03-05 | $20.33 | $20.33 | $20.03 | $20.13 | $20.02 | 61,994 |
| 2024-03-04 | $20.56 | $20.56 | $20.31 | $20.35 | $20.24 | 80,433 |
| 2024-03-01 | $20.09 | $20.39 | $20.06 | $20.34 | $20.23 | 103,048 |
| 2024-02-29 | $20.05 | $20.09 | $19.96 | $20.04 | $19.93 | 66,739 |
| 2024-02-28 | $19.97 | $19.98 | $19.88 | $19.95 | $19.84 | 45,595 |
| 2024-02-27 | $20.00 | $20.05 | $19.92 | $19.97 | $19.86 | 65,228 |
| 2024-02-26 | $20.01 | $20.08 | $19.94 | $19.97 | $19.86 | 60,060 |
| 2024-02-23 | $20.08 | $20.22 | $19.97 | $20.00 | $19.89 | 86,253 |
| 2024-02-22 | $19.89 | $19.97 | $19.85 | $19.94 | $19.83 | 89,231 |
| 2024-02-21 | $19.58 | $19.64 | $19.47 | $19.56 | $19.45 | 76,882 |
| 2024-02-20 | $19.87 | $19.96 | $19.64 | $19.72 | $19.49 | 73,061 |
| 2024-02-16 | $20.08 | $20.14 | $19.96 | $19.97 | $19.74 | 55,756 |
| 2024-02-15 | $20.20 | $20.20 | $20.04 | $20.11 | $19.88 | 49,089 |
| 2024-02-14 | $19.96 | $20.15 | $19.96 | $20.15 | $19.92 | 55,514 |
| 2024-02-13 | $19.88 | $19.97 | $19.77 | $19.88 | $19.65 | 77,927 |
| 2024-02-12 | $20.10 | $20.20 | $20.04 | $20.15 | $19.92 | 59,507 |
| 2024-02-09 | $19.85 | $20.04 | $19.79 | $20.03 | $19.80 | 118,120 |
| 2024-02-08 | $19.91 | $19.91 | $19.77 | $19.80 | $19.57 | 81,619 |
| 2024-02-07 | $19.68 | $19.84 | $19.59 | $19.82 | $19.59 | 86,214 |
| 2024-02-06 | $19.45 | $19.57 | $19.36 | $19.57 | $19.35 | 130,225 |
| 2024-02-05 | $19.41 | $19.47 | $19.28 | $19.45 | $19.23 | 92,023 |
| 2024-02-02 | $19.31 | $19.51 | $19.27 | $19.40 | $19.18 | 142,416 |
| 2024-02-01 | $19.03 | $19.27 | $19.03 | $19.24 | $19.02 | 100,032 |
| 2024-01-31 | $19.51 | $19.55 | $18.96 | $18.98 | $18.76 | 161,173 |
| 2024-01-30 | $19.45 | $19.52 | $19.40 | $19.51 | $19.29 | 81,195 |
| 2024-01-29 | $19.32 | $19.49 | $19.27 | $19.49 | $19.27 | 89,835 |
| 2024-01-26 | $19.50 | $19.64 | $19.18 | $19.26 | $19.26 | 83,769 |
| 2024-01-25 | $19.36 | $19.53 | $19.30 | $19.50 | $19.50 | 104,512 |
| 2024-01-24 | $19.22 | $19.40 | $19.22 | $19.35 | $19.35 | 79,851 |
| 2024-01-23 | $19.11 | $19.23 | $19.07 | $19.16 | $19.16 | 66,334 |
| 2024-01-22 | $19.28 | $19.33 | $19.20 | $19.21 | $19.21 | 54,209 |
| 2024-01-19 | $19.20 | $19.34 | $19.15 | $19.28 | $19.17 | 109,440 |
| 2024-01-18 | $19.06 | $19.15 | $18.97 | $19.05 | $18.94 | 83,337 |
| 2024-01-17 | $18.72 | $19.00 | $18.62 | $18.99 | $18.88 | 109,466 |
| 2024-01-16 | $18.87 | $18.91 | $18.69 | $18.74 | $18.63 | 103,901 |
| 2024-01-12 | $18.76 | $18.90 | $18.74 | $18.81 | $18.81 | 71,262 |
| 2024-01-11 | $18.80 | $18.83 | $18.60 | $18.76 | $18.76 | 100,722 |
| 2024-01-10 | $18.60 | $18.77 | $18.50 | $18.72 | $18.72 | 69,327 |
| 2024-01-09 | $18.48 | $18.61 | $18.44 | $18.55 | $18.55 | 65,737 |
| 2024-01-08 | $18.32 | $18.54 | $18.32 | $18.51 | $18.51 | 95,164 |
| 2024-01-05 | $18.33 | $18.42 | $18.16 | $18.19 | $18.19 | 69,318 |
| 2024-01-04 | $18.20 | $18.36 | $18.08 | $18.28 | $18.28 | 62,845 |
| 2024-01-03 | $18.29 | $18.38 | $18.25 | $18.26 | $18.26 | 109,881 |
| 2024-01-02 | $18.64 | $18.67 | $18.31 | $18.40 | $18.40 | 162,100 |
| 2023-12-29 | $18.75 | $18.86 | $18.57 | $18.72 | $18.72 | 99,775 |
| 2023-12-28 | $18.75 | $18.79 | $18.64 | $18.69 | $18.69 | 63,670 |
| 2023-12-27 | $18.79 | $18.82 | $18.65 | $18.69 | $18.69 | 84,394 |
| 2023-12-26 | $18.80 | $18.88 | $18.67 | $18.69 | $18.69 | 57,453 |
| 2023-12-22 | $18.62 | $18.87 | $18.62 | $18.67 | $18.67 | 78,071 |
| 2023-12-21 | $18.51 | $18.58 | $18.43 | $18.50 | $18.50 | 113,847 |
| 2023-12-20 | $18.59 | $18.76 | $18.48 | $18.49 | $18.38 | 69,024 |
| 2023-12-19 | $18.77 | $18.85 | $18.58 | $18.61 | $18.49 | 82,657 |
| 2023-12-18 | $18.67 | $18.73 | $18.57 | $18.62 | $18.50 | 105,689 |
| 2023-12-15 | $18.55 | $18.83 | $18.43 | $18.68 | $18.56 | 130,893 |
| 2023-12-14 | $18.62 | $18.62 | $18.33 | $18.42 | $18.31 | 75,804 |
| 2023-12-13 | $18.26 | $18.51 | $18.24 | $18.50 | $18.39 | 124,675 |
| 2023-12-12 | $18.13 | $18.29 | $18.12 | $18.29 | $18.18 | 74,976 |
| 2023-12-11 | $18.09 | $18.20 | $18.09 | $18.13 | $18.02 | 45,852 |
| 2023-12-08 | $18.05 | $18.16 | $17.98 | $18.13 | $18.02 | 101,291 |
| 2023-12-07 | $17.98 | $18.22 | $17.92 | $18.12 | $18.01 | 76,610 |
| 2023-12-06 | $18.14 | $18.15 | $17.93 | $17.96 | $17.85 | 50,939 |
| 2023-12-05 | $18.14 | $18.21 | $17.99 | $18.02 | $17.91 | 106,890 |
| 2023-12-04 | $18.40 | $18.45 | $18.21 | $18.29 | $18.18 | 53,501 |
| 2023-12-01 | $18.49 | $18.59 | $18.42 | $18.51 | $18.51 | 89,907 |
| 2023-11-30 | $18.63 | $18.63 | $18.33 | $18.49 | $18.49 | 65,418 |
| 2023-11-29 | $18.57 | $18.63 | $18.44 | $18.50 | $18.50 | 71,667 |
| 2023-11-28 | $18.58 | $18.66 | $18.39 | $18.52 | $18.52 | 139,843 |
| 2023-11-27 | $18.30 | $18.63 | $18.21 | $18.53 | $18.53 | 211,562 |
| 2023-11-24 | $18.16 | $18.30 | $18.10 | $18.30 | $18.30 | 23,358 |
| 2023-11-22 | $18.17 | $18.23 | $18.06 | $18.08 | $18.08 | 65,805 |
| 2023-11-21 | $18.14 | $18.15 | $17.99 | $18.08 | $18.08 | 77,706 |
| 2023-11-20 | $17.97 | $18.25 | $17.94 | $18.22 | $18.10 | 52,159 |
| 2023-11-17 | $17.97 | $17.99 | $17.83 | $17.91 | $17.80 | 56,610 |
| 2023-11-16 | $17.93 | $17.98 | $17.85 | $17.90 | $17.79 | 41,695 |
| 2023-11-15 | $17.98 | $17.98 | $17.81 | $17.88 | $17.77 | 72,793 |
| 2023-11-14 | $17.72 | $17.96 | $17.70 | $17.84 | $17.73 | 76,394 |
| 2023-11-13 | $17.59 | $17.64 | $17.53 | $17.58 | $17.47 | 47,423 |
| 2023-11-10 | $17.34 | $17.70 | $17.34 | $17.59 | $17.59 | 71,392 |
| 2023-11-09 | $17.47 | $17.55 | $17.23 | $17.25 | $17.25 | 62,943 |
| 2023-11-08 | $17.64 | $17.76 | $17.41 | $17.48 | $17.48 | 55,833 |
| 2023-11-07 | $17.46 | $17.66 | $17.46 | $17.62 | $17.62 | 107,337 |
| 2023-11-06 | $17.58 | $17.70 | $17.40 | $17.41 | $17.41 | 90,225 |
| 2023-11-03 | $17.17 | $17.68 | $17.14 | $17.67 | $17.67 | 125,085 |
| 2023-11-02 | $16.74 | $17.11 | $16.74 | $17.07 | $17.07 | 108,107 |
| 2023-11-01 | $16.31 | $16.73 | $16.31 | $16.70 | $16.70 | 76,051 |
| 2023-10-31 | $16.20 | $16.34 | $16.18 | $16.31 | $16.31 | 78,528 |
| 2023-10-30 | $15.97 | $16.19 | $15.97 | $16.17 | $16.17 | 130,169 |
| 2023-10-27 | $15.98 | $16.12 | $15.89 | $15.92 | $15.92 | 94,730 |
| 2023-10-26 | $16.22 | $16.34 | $15.87 | $15.91 | $15.91 | 140,494 |
| 2023-10-25 | $16.71 | $16.74 | $16.29 | $16.29 | $16.29 | 116,992 |
| 2023-10-24 | $16.79 | $16.87 | $16.68 | $16.84 | $16.84 | 73,330 |
| 2023-10-23 | $16.48 | $16.75 | $16.40 | $16.66 | $16.66 | 106,150 |
| 2023-10-20 | $16.80 | $16.85 | $16.55 | $16.55 | $16.55 | 72,052 |
| 2023-10-19 | $17.13 | $17.21 | $16.91 | $16.94 | $16.82 | 89,535 |
| 2023-10-18 | $17.28 | $17.37 | $17.05 | $17.08 | $16.96 | 55,412 |
| 2023-10-17 | $17.36 | $17.46 | $17.22 | $17.36 | $17.36 | 61,936 |
| 2023-10-16 | $17.27 | $17.48 | $17.23 | $17.43 | $17.43 | 58,816 |
| 2023-10-13 | $17.42 | $17.49 | $17.13 | $17.20 | $17.20 | 59,202 |
| 2023-10-12 | $17.43 | $17.48 | $17.20 | $17.33 | $17.33 | 58,067 |
| 2023-10-11 | $17.37 | $17.50 | $17.27 | $17.38 | $17.38 | 61,540 |
| 2023-10-10 | $17.31 | $17.48 | $17.30 | $17.35 | $17.35 | 76,427 |
| 2023-10-09 | $17.40 | $17.42 | $17.18 | $17.31 | $17.31 | 120,777 |
| 2023-10-06 | $17.00 | $17.41 | $16.95 | $17.36 | $17.36 | 116,664 |
| 2023-10-05 | $17.10 | $17.17 | $16.87 | $17.04 | $17.04 | 60,520 |
| 2023-10-04 | $16.94 | $17.12 | $16.87 | $17.10 | $17.10 | 75,435 |
| 2023-10-03 | $17.24 | $17.24 | $16.91 | $16.97 | $16.97 | 55,920 |
| 2023-10-02 | $17.15 | $17.35 | $17.15 | $17.29 | $17.29 | 71,056 |
| 2023-09-29 | $17.41 | $17.41 | $17.03 | $17.18 | $17.18 | 177,983 |
| 2023-09-28 | $17.05 | $17.14 | $16.87 | $17.13 | $17.13 | 94,570 |
| 2023-09-27 | $17.06 | $17.06 | $16.82 | $16.98 | $16.98 | 129,122 |
| 2023-09-26 | $17.22 | $17.22 | $16.88 | $16.96 | $16.96 | 72,399 |
| 2023-09-25 | $17.12 | $17.27 | $17.12 | $17.26 | $17.26 | 48,803 |
| 2023-09-22 | $17.15 | $17.38 | $17.15 | $17.16 | $17.16 | 60,583 |
| 2023-09-21 | $17.31 | $17.35 | $17.09 | $17.14 | $17.14 | 101,905 |
| 2023-09-20 | $17.82 | $17.83 | $17.50 | $17.50 | $17.38 | 68,481 |
| 2023-09-19 | $17.66 | $17.74 | $17.55 | $17.72 | $17.60 | 62,527 |
| 2023-09-18 | $17.66 | $17.79 | $17.62 | $17.66 | $17.54 | 66,779 |
| 2023-09-15 | $18.06 | $18.08 | $17.71 | $17.75 | $17.63 | 94,134 |
| 2023-09-14 | $18.00 | $18.13 | $17.91 | $18.08 | $17.96 | 48,303 |
| 2023-09-13 | $17.80 | $17.98 | $17.80 | $17.92 | $17.80 | 55,154 |
| 2023-09-12 | $18.02 | $18.05 | $17.75 | $17.80 | $17.68 | 43,348 |
| 2023-09-11 | $17.95 | $18.14 | $17.90 | $18.05 | $17.93 | 74,078 |
| 2023-09-08 | $17.86 | $17.98 | $17.81 | $17.90 | $17.78 | 34,719 |
| 2023-09-07 | $17.85 | $17.94 | $17.76 | $17.88 | $17.76 | 43,961 |
| 2023-09-06 | $18.11 | $18.13 | $17.84 | $17.92 | $17.80 | 49,737 |
| 2023-09-05 | $18.08 | $18.13 | $18.02 | $18.11 | $17.99 | 76,794 |
| 2023-09-01 | $18.22 | $18.26 | $18.01 | $18.09 | $18.09 | 61,652 |
| 2023-08-31 | $18.08 | $18.16 | $18.02 | $18.09 | $18.09 | 74,386 |
| 2023-08-30 | $17.96 | $18.03 | $17.84 | $18.03 | $18.03 | 52,112 |
| 2023-08-29 | $17.66 | $17.96 | $17.64 | $17.93 | $17.93 | 80,591 |
| 2023-08-28 | $17.61 | $17.66 | $17.53 | $17.64 | $17.64 | 57,314 |
| 2023-08-25 | $17.41 | $17.59 | $17.33 | $17.50 | $17.50 | 64,011 |
| 2023-08-24 | $17.85 | $17.85 | $17.36 | $17.37 | $17.37 | 74,869 |
| 2023-08-23 | $17.56 | $17.78 | $17.56 | $17.69 | $17.69 | 72,864 |
| 2023-08-22 | $17.56 | $17.62 | $17.45 | $17.47 | $17.47 | 55,320 |
| 2023-08-21 | $17.42 | $17.57 | $17.34 | $17.55 | $17.55 | 66,166 |
| 2023-08-18 | $17.44 | $17.64 | $17.43 | $17.46 | $17.35 | 84,881 |
| 2023-08-17 | $17.81 | $17.81 | $17.50 | $17.55 | $17.44 | 75,531 |
| 2023-08-16 | $17.85 | $17.98 | $17.73 | $17.75 | $17.63 | 58,498 |
| 2023-08-15 | $18.00 | $18.11 | $17.82 | $17.89 | $17.77 | 83,374 |
| 2023-08-14 | $18.00 | $18.13 | $17.98 | $18.12 | $18.00 | 38,012 |
| 2023-08-11 | $18.13 | $18.15 | $17.95 | $17.98 | $17.86 | 59,031 |
| 2023-08-10 | $18.16 | $18.35 | $18.06 | $18.13 | $18.01 | 43,506 |
| 2023-08-09 | $18.32 | $18.32 | $18.02 | $18.07 | $17.95 | 69,043 |
| 2023-08-08 | $18.09 | $18.28 | $18.00 | $18.28 | $18.16 | 77,258 |
| 2023-08-07 | $18.05 | $18.29 | $18.01 | $18.11 | $17.99 | 124,616 |
| 2023-08-04 | $18.15 | $18.30 | $17.96 | $17.99 | $17.87 | 80,268 |
| 2023-08-03 | $17.96 | $18.09 | $17.92 | $18.03 | $17.91 | 57,503 |
| 2023-08-02 | $18.35 | $18.35 | $18.05 | $18.09 | $17.97 | 107,559 |
| 2023-08-01 | $18.38 | $18.44 | $18.29 | $18.44 | $18.44 | 84,270 |
| 2023-07-31 | $18.38 | $18.49 | $18.32 | $18.39 | $18.39 | 118,906 |
| 2023-07-28 | $18.07 | $18.31 | $18.07 | $18.30 | $18.30 | 114,029 |
| 2023-07-27 | $18.25 | $18.42 | $17.94 | $18.01 | $18.01 | 167,172 |
| 2023-07-26 | $18.05 | $18.23 | $18.05 | $18.15 | $18.15 | 79,970 |
| 2023-07-25 | $18.09 | $18.22 | $18.01 | $18.14 | $18.14 | 71,929 |
| 2023-07-24 | $18.14 | $18.25 | $18.10 | $18.11 | $18.11 | 76,377 |
| 2023-07-21 | $18.28 | $18.33 | $18.13 | $18.15 | $18.15 | 54,669 |
| 2023-07-20 | $18.64 | $18.64 | $18.29 | $18.32 | $18.20 | 68,847 |
| 2023-07-19 | $18.70 | $18.70 | $18.58 | $18.65 | $18.53 | 90,242 |
| 2023-07-18 | $18.47 | $18.64 | $18.39 | $18.62 | $18.50 | 68,222 |
| 2023-07-17 | $18.34 | $18.49 | $18.34 | $18.46 | $18.34 | 75,220 |
| 2023-07-14 | $18.40 | $18.50 | $18.32 | $18.34 | $18.22 | 81,437 |
| 2023-07-13 | $18.31 | $18.40 | $18.30 | $18.36 | $18.24 | 82,577 |
| 2023-07-12 | $18.25 | $18.31 | $18.13 | $18.23 | $18.12 | 87,767 |
| 2023-07-11 | $17.98 | $18.06 | $17.89 | $18.06 | $17.95 | 109,115 |
| 2023-07-10 | $17.90 | $17.95 | $17.85 | $17.90 | $17.79 | 113,232 |
| 2023-07-07 | $17.84 | $17.96 | $17.79 | $17.83 | $17.72 | 102,477 |
| 2023-07-06 | $17.80 | $17.82 | $17.67 | $17.80 | $17.69 | 61,582 |
| 2023-07-05 | $17.81 | $17.99 | $17.74 | $17.93 | $17.82 | 75,053 |
| 2023-07-03 | $17.91 | $17.92 | $17.78 | $17.91 | $17.80 | 57,819 |
| 2023-06-30 | $17.83 | $17.90 | $17.78 | $17.89 | $17.78 | 292,227 |
| 2023-06-29 | $17.57 | $17.63 | $17.51 | $17.63 | $17.52 | 79,120 |
| 2023-06-28 | $17.50 | $17.60 | $17.45 | $17.55 | $17.44 | 138,849 |
| 2023-06-27 | $17.23 | $17.44 | $17.23 | $17.44 | $17.33 | 62,628 |
| 2023-06-26 | $17.29 | $17.34 | $17.20 | $17.21 | $17.10 | 76,061 |
| 2023-06-23 | $17.25 | $17.33 | $17.19 | $17.27 | $17.16 | 60,750 |
| 2023-06-22 | $17.18 | $17.28 | $17.12 | $17.28 | $17.17 | 83,938 |
| 2023-06-21 | $17.22 | $17.26 | $17.15 | $17.20 | $17.09 | 82,426 |
| 2023-06-20 | $17.39 | $17.47 | $17.25 | $17.34 | $17.12 | 164,441 |
| 2023-06-16 | $17.59 | $17.62 | $17.35 | $17.38 | $17.16 | 138,035 |
| 2023-06-15 | $17.26 | $17.54 | $17.20 | $17.52 | $17.29 | 123,705 |
| 2023-06-14 | $17.30 | $17.35 | $17.21 | $17.28 | $17.06 | 128,700 |
| 2023-06-13 | $17.31 | $17.43 | $17.22 | $17.26 | $17.04 | 169,587 |
| 2023-06-12 | $17.23 | $17.29 | $17.19 | $17.27 | $17.05 | 144,903 |
| 2023-06-09 | $17.11 | $17.21 | $17.08 | $17.19 | $16.97 | 117,631 |
| 2023-06-08 | $16.93 | $17.05 | $16.93 | $17.03 | $16.81 | 110,391 |
| 2023-06-07 | $17.16 | $17.17 | $16.87 | $16.91 | $16.69 | 117,288 |
| 2023-06-06 | $16.89 | $17.10 | $16.85 | $17.07 | $16.85 | 202,851 |
| 2023-06-05 | $16.98 | $17.08 | $16.82 | $16.98 | $16.76 | 139,722 |
| 2023-06-02 | $16.79 | $17.00 | $16.79 | $16.94 | $16.72 | 166,660 |
| 2023-06-01 | $16.61 | $16.81 | $16.58 | $16.75 | $16.53 | 158,452 |
| 2023-05-31 | $16.56 | $16.70 | $16.53 | $16.64 | $16.43 | 102,167 |
| 2023-05-30 | $16.79 | $16.85 | $16.65 | $16.69 | $16.47 | 126,210 |
| 2023-05-26 | $16.54 | $16.71 | $16.51 | $16.69 | $16.47 | 161,249 |
| 2023-05-25 | $16.42 | $16.50 | $16.39 | $16.47 | $16.26 | 172,566 |
| 2023-05-24 | $16.45 | $16.45 | $16.28 | $16.35 | $16.14 | 126,278 |
| 2023-05-23 | $16.63 | $16.63 | $16.40 | $16.45 | $16.24 | 137,402 |
| 2023-05-22 | $16.70 | $16.73 | $16.62 | $16.64 | $16.43 | 123,902 |
| 2023-05-19 | $16.72 | $16.72 | $16.58 | $16.62 | $16.41 | 93,296 |
| 2023-05-18 | $16.54 | $16.75 | $16.53 | $16.73 | $16.40 | 133,256 |
| 2023-05-17 | $16.44 | $16.54 | $16.34 | $16.54 | $16.21 | 108,342 |
| 2023-05-16 | $16.40 | $16.45 | $16.31 | $16.34 | $16.02 | 113,099 |
| 2023-05-15 | $16.42 | $16.45 | $16.33 | $16.40 | $16.08 | 61,225 |
| 2023-05-12 | $16.43 | $16.43 | $16.27 | $16.38 | $16.06 | 70,562 |
| 2023-05-11 | $16.34 | $16.37 | $16.28 | $16.33 | $16.01 | 80,581 |
| 2023-05-10 | $16.38 | $16.38 | $16.20 | $16.32 | $16.00 | 94,021 |
| 2023-05-09 | $16.25 | $16.29 | $16.21 | $16.22 | $15.90 | 42,658 |
| 2023-05-08 | $16.33 | $16.34 | $16.23 | $16.27 | $15.95 | 50,116 |
| 2023-05-05 | $16.17 | $16.35 | $16.17 | $16.30 | $15.98 | 89,864 |
| 2023-05-04 | $16.15 | $16.15 | $16.00 | $16.05 | $15.73 | 87,656 |
| 2023-05-03 | $16.25 | $16.34 | $16.12 | $16.14 | $15.82 | 108,920 |
| 2023-05-02 | $16.30 | $16.35 | $16.12 | $16.18 | $15.86 | 121,796 |
| 2023-05-01 | $16.37 | $16.48 | $16.31 | $16.33 | $16.01 | 131,425 |
| 2023-04-28 | $16.47 | $16.47 | $16.16 | $16.33 | $16.01 | 180,541 |
| 2023-04-27 | $16.11 | $16.37 | $16.08 | $16.36 | $16.04 | 100,756 |
| 2023-04-26 | $16.00 | $16.17 | $15.98 | $16.03 | $15.71 | 78,953 |
| 2023-04-25 | $16.25 | $16.31 | $15.92 | $15.96 | $15.65 | 119,087 |
| 2023-04-24 | $16.38 | $16.45 | $16.23 | $16.32 | $16.00 | 78,693 |
| 2023-04-21 | $16.39 | $16.47 | $16.27 | $16.38 | $16.06 | 63,010 |
| 2023-04-20 | $16.46 | $16.55 | $16.40 | $16.45 | $16.01 | 87,321 |
| 2023-04-19 | $16.44 | $16.54 | $16.36 | $16.49 | $16.05 | 86,348 |
| 2023-04-18 | $16.50 | $16.57 | $16.47 | $16.53 | $16.09 | 69,996 |
| 2023-04-17 | $16.40 | $16.53 | $16.38 | $16.48 | $16.04 | 90,442 |
| 2023-04-14 | $16.39 | $16.51 | $16.35 | $16.42 | $15.98 | 80,595 |
| 2023-04-13 | $16.31 | $16.53 | $16.25 | $16.49 | $16.05 | 82,809 |
| 2023-04-12 | $16.41 | $16.41 | $16.17 | $16.20 | $15.77 | 141,987 |
| 2023-04-11 | $16.40 | $16.40 | $16.24 | $16.27 | $15.84 | 124,822 |
| 2023-04-10 | $16.21 | $16.36 | $16.13 | $16.36 | $15.93 | 146,390 |
| 2023-04-06 | $16.12 | $16.25 | $16.05 | $16.23 | $15.80 | 97,066 |
| 2023-04-05 | $16.26 | $16.26 | $16.08 | $16.12 | $15.69 | 109,488 |
| 2023-04-04 | $16.35 | $16.45 | $16.19 | $16.26 | $15.83 | 130,109 |
| 2023-04-03 | $16.47 | $16.47 | $16.27 | $16.37 | $15.94 | 102,886 |
| 2023-03-31 | $16.24 | $16.40 | $16.13 | $16.40 | $15.96 | 120,713 |
| 2023-03-30 | $16.02 | $16.10 | $15.97 | $16.10 | $15.67 | 94,192 |
| 2023-03-29 | $15.87 | $15.91 | $15.79 | $15.89 | $15.47 | 128,393 |
| 2023-03-28 | $15.80 | $15.80 | $15.62 | $15.67 | $15.25 | 84,557 |
| 2023-03-27 | $16.02 | $16.02 | $15.76 | $15.80 | $15.38 | 115,230 |
| 2023-03-24 | $15.91 | $15.93 | $15.75 | $15.85 | $15.43 | 269,534 |
| 2023-03-23 | $15.92 | $16.12 | $15.85 | $15.92 | $15.50 | 129,280 |
| 2023-03-22 | $15.95 | $16.08 | $15.85 | $15.85 | $15.43 | 113,677 |
| 2023-03-21 | $15.93 | $15.97 | $15.85 | $15.94 | $15.52 | 68,929 |
| 2023-03-20 | $15.88 | $15.90 | $15.76 | $15.81 | $15.28 | 121,010 |
| 2023-03-17 | $15.89 | $15.95 | $15.70 | $15.81 | $15.81 | 105,620 |
| 2023-03-16 | $15.40 | $15.90 | $15.40 | $15.85 | $15.85 | 101,952 |
| 2023-03-15 | $15.52 | $15.64 | $15.40 | $15.56 | $15.56 | 140,427 |
| 2023-03-14 | $15.67 | $15.83 | $15.55 | $15.73 | $15.73 | 67,724 |
| 2023-03-13 | $15.33 | $15.74 | $15.30 | $15.43 | $15.43 | 200,543 |
| 2023-03-10 | $15.77 | $15.90 | $15.51 | $15.57 | $15.57 | 167,275 |
| 2023-03-09 | $16.23 | $16.23 | $15.77 | $15.81 | $15.81 | 184,669 |
| 2023-03-08 | $16.08 | $16.25 | $16.02 | $16.09 | $16.09 | 138,978 |
| 2023-03-07 | $16.34 | $16.34 | $16.02 | $16.08 | $16.08 | 169,134 |
| 2023-03-06 | $16.51 | $16.51 | $16.25 | $16.30 | $16.30 | 200,923 |
| 2023-03-03 | $16.16 | $16.41 | $16.16 | $16.38 | $16.38 | 56,851 |
| 2023-03-02 | $15.99 | $16.08 | $15.88 | $16.05 | $16.05 | 257,892 |
| 2023-03-01 | $16.27 | $16.32 | $15.95 | $16.08 | $16.08 | 285,856 |
| 2023-02-28 | $16.28 | $16.43 | $16.14 | $16.24 | $16.24 | 146,086 |
| 2023-02-27 | $16.31 | $16.42 | $16.21 | $16.28 | $16.28 | 86,071 |
| 2023-02-24 | $16.30 | $16.40 | $16.16 | $16.21 | $16.21 | 125,975 |
| 2023-02-23 | $16.62 | $16.70 | $16.32 | $16.40 | $16.40 | 310,291 |
| 2023-02-22 | $16.65 | $16.73 | $16.53 | $16.56 | $16.56 | 84,263 |
| 2023-02-21 | $17.03 | $17.19 | $16.58 | $16.64 | $16.64 | 129,186 |
| 2023-02-17 | $17.29 | $17.29 | $17.12 | $17.20 | $17.08 | 46,009 |
| 2023-02-16 | $17.43 | $17.47 | $17.35 | $17.36 | $17.24 | 139,322 |
| 2023-02-15 | $17.50 | $17.60 | $17.47 | $17.53 | $17.41 | 63,353 |
| 2023-02-14 | $17.50 | $17.61 | $17.33 | $17.50 | $17.38 | 58,531 |
| 2023-02-13 | $17.59 | $17.61 | $17.39 | $17.49 | $17.37 | 128,745 |
| 2023-02-10 | $17.48 | $17.51 | $17.37 | $17.48 | $17.48 | 73,596 |
| 2023-02-09 | $17.70 | $17.74 | $17.45 | $17.54 | $17.54 | 105,591 |
| 2023-02-08 | $17.82 | $17.82 | $17.51 | $17.58 | $17.58 | 76,479 |
| 2023-02-07 | $17.36 | $17.82 | $17.29 | $17.79 | $17.79 | 127,902 |
| 2023-02-06 | $17.44 | $17.46 | $17.31 | $17.35 | $17.35 | 111,701 |
| 2023-02-03 | $17.56 | $17.78 | $17.47 | $17.49 | $17.49 | 89,793 |
| 2023-02-02 | $17.70 | $17.86 | $17.66 | $17.81 | $17.81 | 118,905 |
| 2023-02-01 | $17.32 | $17.59 | $17.18 | $17.48 | $17.48 | 77,525 |
| 2023-01-31 | $17.07 | $17.26 | $16.96 | $17.26 | $17.26 | 134,936 |
| 2023-01-30 | $17.00 | $17.11 | $16.83 | $16.90 | $16.90 | 95,040 |
| 2023-01-27 | $17.07 | $17.19 | $17.01 | $17.03 | $17.03 | 113,702 |
| 2023-01-26 | $16.96 | $17.07 | $16.86 | $17.04 | $17.04 | 90,115 |
| 2023-01-25 | $16.79 | $16.97 | $16.61 | $16.86 | $16.86 | 98,603 |
| 2023-01-24 | $16.92 | $17.05 | $16.64 | $16.91 | $16.91 | 102,713 |
| 2023-01-23 | $16.78 | $16.98 | $16.75 | $16.85 | $16.85 | 105,249 |
| 2023-01-20 | $16.66 | $16.85 | $16.55 | $16.80 | $16.69 | 68,459 |
| 2023-01-19 | $16.65 | $16.74 | $16.55 | $16.58 | $16.47 | 96,527 |
| 2023-01-18 | $16.77 | $17.01 | $16.66 | $16.68 | $16.57 | 88,037 |
| 2023-01-17 | $16.80 | $16.95 | $16.73 | $16.74 | $16.63 | 88,213 |
| 2023-01-13 | $16.65 | $16.81 | $16.65 | $16.80 | $16.69 | 54,999 |
| 2023-01-12 | $16.78 | $16.83 | $16.65 | $16.72 | $16.61 | 154,347 |
| 2023-01-11 | $16.59 | $16.80 | $16.59 | $16.72 | $16.61 | 104,609 |
| 2023-01-10 | $16.50 | $16.66 | $16.45 | $16.53 | $16.42 | 70,002 |
| 2023-01-09 | $16.66 | $16.82 | $16.45 | $16.50 | $16.39 | 134,247 |
| 2023-01-06 | $16.53 | $16.69 | $16.41 | $16.56 | $16.45 | 122,532 |
| 2023-01-05 | $16.65 | $16.65 | $16.41 | $16.42 | $16.31 | 101,463 |
| 2023-01-04 | $16.80 | $16.89 | $16.62 | $16.72 | $16.61 | 70,302 |
| 2023-01-03 | $16.64 | $16.74 | $16.56 | $16.70 | $16.59 | 77,012 |
| 2022-12-30 | $16.66 | $16.83 | $16.55 | $16.55 | $16.44 | 190,124 |
| 2022-12-29 | $16.63 | $16.83 | $16.62 | $16.69 | $16.58 | 95,114 |
| 2022-12-28 | $16.67 | $16.83 | $16.48 | $16.50 | $16.39 | 121,906 |
| 2022-12-27 | $16.69 | $16.99 | $16.31 | $16.75 | $16.64 | 237,101 |
| 2022-12-23 | $16.74 | $16.79 | $16.60 | $16.68 | $16.68 | 76,963 |
| 2022-12-22 | $16.38 | $16.84 | $16.15 | $16.78 | $16.78 | 228,677 |
| 2022-12-21 | $16.69 | $16.91 | $16.60 | $16.61 | $16.50 | 141,700 |
| 2022-12-20 | $16.47 | $16.57 | $16.31 | $16.51 | $16.40 | 109,749 |
| 2022-12-19 | $16.69 | $16.74 | $16.36 | $16.46 | $16.35 | 119,450 |
| 2022-12-16 | $16.83 | $16.87 | $16.60 | $16.69 | $16.58 | 77,743 |
| 2022-12-15 | $16.85 | $17.01 | $16.42 | $17.01 | $16.89 | 211,488 |
| 2022-12-14 | $16.95 | $17.15 | $16.78 | $16.90 | $16.78 | 63,733 |
| 2022-12-13 | $17.38 | $17.42 | $16.90 | $16.98 | $16.86 | 126,867 |
| 2022-12-12 | $16.66 | $16.95 | $16.66 | $16.88 | $16.76 | 149,917 |
| 2022-12-09 | $16.89 | $16.99 | $16.74 | $16.75 | $16.64 | 69,770 |
| 2022-12-08 | $16.95 | $17.04 | $16.87 | $16.94 | $16.82 | 109,151 |
| 2022-12-07 | $16.83 | $17.02 | $16.78 | $16.87 | $16.75 | 64,843 |
| 2022-12-06 | $17.08 | $17.16 | $16.73 | $16.83 | $16.83 | 105,909 |
| 2022-12-05 | $17.37 | $17.37 | $17.01 | $17.06 | $17.06 | 87,777 |
| 2022-12-02 | $17.29 | $17.44 | $17.21 | $17.40 | $17.40 | 67,634 |
| 2022-12-01 | $17.63 | $17.63 | $17.39 | $17.46 | $17.46 | 102,699 |
| 2022-11-30 | $17.02 | $17.58 | $17.00 | $17.56 | $17.56 | 129,770 |
| 2022-11-29 | $17.10 | $17.10 | $16.83 | $17.00 | $17.00 | 105,609 |
| 2022-11-28 | $17.18 | $17.31 | $17.03 | $17.03 | $17.03 | 128,469 |
| 2022-11-25 | $17.44 | $17.44 | $17.30 | $17.31 | $17.31 | 61,532 |
| 2022-11-23 | $17.42 | $17.55 | $17.38 | $17.40 | $17.40 | 94,979 |
| 2022-11-22 | $17.20 | $17.43 | $17.09 | $17.42 | $17.42 | 88,660 |
| 2022-11-21 | $17.32 | $17.35 | $17.20 | $17.30 | $17.19 | 94,333 |
| 2022-11-18 | $17.47 | $17.47 | $17.22 | $17.32 | $17.21 | 72,502 |
| 2022-11-17 | $17.29 | $17.42 | $17.20 | $17.30 | $17.19 | 95,271 |
| 2022-11-16 | $17.57 | $17.57 | $17.34 | $17.36 | $17.25 | 132,477 |
| 2022-11-15 | $17.58 | $17.72 | $17.44 | $17.53 | $17.41 | 204,073 |
| 2022-11-14 | $17.32 | $17.51 | $17.13 | $17.22 | $17.11 | 118,805 |
| 2022-11-11 | $17.28 | $17.44 | $17.27 | $17.37 | $17.26 | 105,653 |
| 2022-11-10 | $16.96 | $17.25 | $16.94 | $17.24 | $17.13 | 196,209 |
| 2022-11-09 | $16.62 | $16.73 | $16.33 | $16.35 | $16.24 | 108,196 |
| 2022-11-08 | $16.75 | $16.95 | $16.56 | $16.76 | $16.65 | 142,024 |
| 2022-11-07 | $16.54 | $16.71 | $16.38 | $16.66 | $16.55 | 211,305 |
| 2022-11-04 | $16.55 | $16.64 | $16.20 | $16.47 | $16.47 | 161,954 |
| 2022-11-03 | $16.40 | $16.45 | $16.22 | $16.32 | $16.32 | 83,962 |
| 2022-11-02 | $16.82 | $17.02 | $16.45 | $16.47 | $16.47 | 177,965 |
| 2022-11-01 | $17.24 | $17.24 | $16.97 | $17.06 | $17.06 | 237,459 |
| 2022-10-31 | $16.89 | $17.10 | $16.77 | $17.10 | $17.10 | 219,657 |
| 2022-10-28 | $16.63 | $16.84 | $16.60 | $16.82 | $16.82 | 207,211 |
| 2022-10-27 | $16.98 | $17.00 | $16.56 | $16.64 | $16.64 | 182,312 |
| 2022-10-26 | $16.80 | $17.05 | $16.73 | $16.84 | $16.84 | 174,106 |
| 2022-10-25 | $16.90 | $17.10 | $16.90 | $17.05 | $17.05 | 247,482 |
| 2022-10-24 | $16.42 | $16.87 | $16.19 | $16.82 | $16.82 | 292,896 |
| 2022-10-21 | $15.85 | $16.45 | $15.74 | $16.42 | $16.42 | 187,557 |
| 2022-10-20 | $16.10 | $16.34 | $16.00 | $16.04 | $15.91 | 144,335 |
| 2022-10-19 | $16.08 | $16.26 | $15.96 | $16.08 | $15.95 | 168,385 |
| 2022-10-18 | $16.33 | $16.48 | $16.06 | $16.16 | $16.03 | 108,033 |
| 2022-10-17 | $15.73 | $16.13 | $15.73 | $16.04 | $15.91 | 150,451 |
| 2022-10-14 | $16.04 | $16.08 | $15.45 | $15.47 | $15.34 | 127,366 |
| 2022-10-13 | $15.26 | $15.90 | $15.10 | $15.85 | $15.85 | 86,563 |
| 2022-10-12 | $15.47 | $15.68 | $15.31 | $15.55 | $15.55 | 160,774 |
| 2022-10-11 | $15.44 | $15.61 | $15.25 | $15.44 | $15.44 | 135,108 |
| 2022-10-10 | $15.75 | $15.75 | $15.32 | $15.44 | $15.44 | 138,857 |
| 2022-10-07 | $16.00 | $16.00 | $15.55 | $15.64 | $15.64 | 155,476 |
| 2022-10-06 | $16.20 | $16.36 | $16.05 | $16.14 | $16.14 | 105,527 |
| 2022-10-05 | $16.19 | $16.42 | $15.82 | $16.27 | $16.27 | 169,804 |
| 2022-10-04 | $16.06 | $16.38 | $16.03 | $16.37 | $16.37 | 139,713 |
| 2022-10-03 | $15.39 | $15.80 | $15.37 | $15.70 | $15.70 | 130,814 |
| 2022-09-30 | $15.50 | $15.74 | $15.30 | $15.30 | $15.30 | 163,632 |
| 2022-09-29 | $15.57 | $15.57 | $15.25 | $15.49 | $15.49 | 240,407 |
| 2022-09-28 | $15.35 | $15.83 | $15.31 | $15.70 | $15.70 | 259,020 |
| 2022-09-27 | $15.63 | $15.76 | $15.31 | $15.38 | $15.38 | 250,656 |
| 2022-09-26 | $15.63 | $15.87 | $15.40 | $15.51 | $15.51 | 315,831 |
| 2022-09-23 | $16.16 | $16.17 | $15.71 | $15.79 | $15.79 | 303,116 |
| 2022-09-22 | $16.44 | $16.47 | $16.25 | $16.29 | $16.29 | 112,662 |
| 2022-09-21 | $16.95 | $17.14 | $16.63 | $16.63 | $16.49 | 188,825 |
| 2022-09-20 | $17.03 | $17.03 | $16.72 | $16.90 | $16.76 | 116,690 |
| 2022-09-19 | $17.03 | $17.19 | $17.02 | $17.12 | $16.98 | 93,707 |
| 2022-09-16 | $17.24 | $17.27 | $17.04 | $17.20 | $17.06 | 110,463 |
| 2022-09-15 | $17.64 | $17.69 | $17.33 | $17.44 | $17.29 | 88,050 |
| 2022-09-14 | $17.43 | $17.69 | $17.43 | $17.65 | $17.50 | 65,293 |
| 2022-09-13 | $17.63 | $17.68 | $17.31 | $17.35 | $17.20 | 130,487 |
| 2022-09-12 | $17.96 | $18.12 | $17.83 | $18.02 | $17.87 | 137,190 |
| 2022-09-09 | $17.73 | $17.96 | $17.73 | $17.85 | $17.70 | 108,212 |
| 2022-09-08 | $17.55 | $17.74 | $17.39 | $17.69 | $17.69 | 73,955 |
| 2022-09-07 | $17.32 | $17.62 | $17.32 | $17.56 | $17.56 | 127,499 |
| 2022-09-06 | $17.51 | $17.54 | $17.27 | $17.33 | $17.33 | 56,836 |
| 2022-09-02 | $17.76 | $17.88 | $17.29 | $17.43 | $17.43 | 100,422 |
| 2022-09-01 | $17.38 | $17.55 | $17.18 | $17.55 | $17.55 | 109,615 |
| 2022-08-31 | $17.71 | $17.76 | $17.41 | $17.51 | $17.51 | 113,078 |
| 2022-08-30 | $18.00 | $18.05 | $17.40 | $17.54 | $17.54 | 253,841 |
| 2022-08-29 | $17.82 | $18.06 | $17.75 | $17.90 | $17.90 | 143,221 |
| 2022-08-26 | $18.75 | $18.75 | $18.08 | $18.13 | $18.13 | 119,912 |
| 2022-08-25 | $18.68 | $18.79 | $18.52 | $18.66 | $18.66 | 126,347 |
| 2022-08-24 | $18.54 | $18.62 | $18.47 | $18.56 | $18.56 | 148,226 |
| 2022-08-23 | $18.51 | $18.67 | $18.40 | $18.46 | $18.46 | 85,760 |
| 2022-08-22 | $19.00 | $19.00 | $18.56 | $18.65 | $18.51 | 147,818 |
| 2022-08-19 | $19.23 | $19.43 | $19.03 | $19.08 | $18.94 | 87,928 |
| 2022-08-18 | $19.22 | $19.45 | $19.17 | $19.28 | $19.14 | 95,497 |
| 2022-08-17 | $19.36 | $19.36 | $19.15 | $19.23 | $19.09 | 109,722 |
| 2022-08-16 | $19.61 | $19.62 | $19.35 | $19.44 | $19.30 | 147,887 |
| 2022-08-15 | $19.23 | $19.65 | $19.21 | $19.60 | $19.46 | 149,037 |
| 2022-08-12 | $19.17 | $19.41 | $19.10 | $19.38 | $19.24 | 118,979 |
| 2022-08-11 | $19.22 | $19.24 | $19.01 | $19.03 | $18.89 | 132,533 |
| 2022-08-10 | $19.11 | $19.25 | $19.02 | $19.09 | $18.95 | 141,316 |
| 2022-08-09 | $18.84 | $18.89 | $18.68 | $18.73 | $18.59 | 88,402 |
| 2022-08-08 | $19.06 | $19.15 | $18.85 | $18.94 | $18.80 | 87,432 |
| 2022-08-05 | $18.93 | $19.13 | $18.82 | $18.92 | $18.78 | 82,804 |
| 2022-08-04 | $19.20 | $19.20 | $19.01 | $19.06 | $18.92 | 133,166 |
| 2022-08-03 | $18.77 | $19.23 | $18.72 | $19.12 | $18.98 | 269,409 |
| 2022-08-02 | $18.65 | $18.96 | $18.58 | $18.68 | $18.54 | 129,320 |
| 2022-08-01 | $18.72 | $18.92 | $18.59 | $18.70 | $18.56 | 181,565 |
| 2022-07-29 | $18.47 | $18.87 | $18.41 | $18.72 | $18.58 | 207,322 |
| 2022-07-28 | $18.17 | $18.34 | $17.86 | $18.27 | $18.14 | 118,725 |
| 2022-07-27 | $17.65 | $18.06 | $17.65 | $18.00 | $17.87 | 139,464 |
| 2022-07-26 | $17.74 | $17.74 | $17.39 | $17.44 | $17.31 | 71,768 |
| 2022-07-25 | $17.84 | $17.91 | $17.66 | $17.83 | $17.70 | 107,681 |
| 2022-07-22 | $18.17 | $18.17 | $17.75 | $17.83 | $17.70 | 157,303 |
| 2022-07-21 | $18.13 | $18.20 | $17.79 | $18.12 | $17.99 | 127,803 |
| 2022-07-20 | $17.84 | $18.33 | $17.75 | $18.17 | $17.90 | 200,249 |
| 2022-07-19 | $17.41 | $17.82 | $17.31 | $17.74 | $17.48 | 128,333 |
| 2022-07-18 | $17.44 | $17.56 | $17.13 | $17.17 | $16.92 | 117,073 |
| 2022-07-15 | $17.13 | $17.31 | $17.00 | $17.31 | $17.05 | 81,765 |
| 2022-07-14 | $16.83 | $16.94 | $16.58 | $16.92 | $16.67 | 106,187 |
| 2022-07-13 | $16.70 | $17.02 | $16.64 | $16.94 | $16.69 | 131,306 |
| 2022-07-12 | $17.11 | $17.25 | $16.82 | $16.95 | $16.70 | 172,986 |
| 2022-07-11 | $17.25 | $17.25 | $16.92 | $17.01 | $16.76 | 157,827 |
| 2022-07-08 | $17.18 | $17.34 | $17.03 | $17.26 | $17.00 | 78,883 |
| 2022-07-07 | $17.05 | $17.29 | $17.01 | $17.26 | $17.00 | 155,426 |
| 2022-07-06 | $16.83 | $17.06 | $16.74 | $17.01 | $16.76 | 144,937 |
| 2022-07-05 | $16.42 | $16.79 | $16.19 | $16.79 | $16.54 | 140,579 |
| 2022-07-01 | $16.20 | $16.58 | $16.17 | $16.58 | $16.33 | 142,434 |
| 2022-06-30 | $16.34 | $16.43 | $16.05 | $16.19 | $15.95 | 240,084 |
| 2022-06-29 | $16.38 | $16.50 | $16.23 | $16.41 | $16.17 | 151,740 |
| 2022-06-28 | $16.79 | $16.99 | $16.28 | $16.35 | $16.11 | 161,720 |
| 2022-06-27 | $16.89 | $16.95 | $16.55 | $16.66 | $16.41 | 133,940 |
| 2022-06-24 | $16.44 | $16.80 | $16.41 | $16.79 | $16.54 | 121,314 |
| 2022-06-23 | $16.03 | $16.27 | $15.97 | $16.26 | $16.02 | 98,509 |
| 2022-06-22 | $15.85 | $16.14 | $15.78 | $15.90 | $15.66 | 163,676 |
| 2022-06-21 | $15.90 | $16.24 | $15.90 | $16.14 | $15.76 | 145,362 |
| 2022-06-17 | $15.68 | $15.86 | $15.54 | $15.73 | $15.36 | 122,584 |
| 2022-06-16 | $16.20 | $16.20 | $15.52 | $15.61 | $15.25 | 271,393 |
| 2022-06-15 | $16.41 | $16.69 | $16.25 | $16.48 | $16.10 | 203,895 |
| 2022-06-14 | $16.44 | $16.55 | $16.13 | $16.24 | $15.86 | 136,894 |
| 2022-06-13 | $16.80 | $16.80 | $16.38 | $16.44 | $16.06 | 167,632 |
| 2022-06-10 | $17.41 | $17.41 | $17.07 | $17.15 | $16.75 | 122,220 |
| 2022-06-09 | $17.85 | $18.01 | $17.59 | $17.60 | $17.19 | 111,706 |
| 2022-06-08 | $18.04 | $18.05 | $17.81 | $17.85 | $17.43 | 104,082 |
| 2022-06-07 | $17.68 | $18.01 | $17.58 | $18.01 | $17.59 | 107,016 |
| 2022-06-06 | $17.79 | $18.01 | $17.65 | $17.75 | $17.34 | 202,512 |
| 2022-06-03 | $18.04 | $18.04 | $17.69 | $17.73 | $17.32 | 98,551 |
| 2022-06-02 | $17.67 | $18.16 | $17.60 | $18.14 | $17.72 | 73,390 |
| 2022-06-01 | $18.13 | $18.19 | $17.61 | $17.66 | $17.25 | 236,018 |
| 2022-05-31 | $17.94 | $18.16 | $17.71 | $17.97 | $17.55 | 156,398 |
| 2022-05-27 | $17.54 | $18.00 | $17.54 | $17.99 | $17.57 | 161,694 |
| 2022-05-26 | $16.91 | $17.49 | $16.91 | $17.41 | $17.00 | 107,272 |
| 2022-05-25 | $16.65 | $16.98 | $16.62 | $16.89 | $16.50 | 184,495 |
| 2022-05-24 | $17.01 | $17.01 | $16.59 | $16.68 | $16.29 | 218,226 |
| 2022-05-23 | $17.01 | $17.17 | $16.87 | $17.14 | $16.74 | 95,454 |
| 2022-05-20 | $17.20 | $17.28 | $16.65 | $17.08 | $16.55 | 115,129 |
| 2022-05-19 | $17.00 | $17.17 | $16.81 | $16.99 | $16.46 | 164,448 |
| 2022-05-18 | $17.63 | $17.67 | $17.05 | $17.08 | $16.55 | 162,310 |
| 2022-05-17 | $17.61 | $17.83 | $17.49 | $17.81 | $17.26 | 136,825 |
| 2022-05-16 | $17.47 | $17.52 | $17.20 | $17.35 | $16.81 | 162,976 |
| 2022-05-13 | $16.95 | $17.45 | $16.95 | $17.42 | $16.88 | 140,413 |
| 2022-05-12 | $16.84 | $17.13 | $16.49 | $16.84 | $16.32 | 197,570 |
| 2022-05-11 | $17.34 | $17.60 | $16.98 | $17.00 | $16.47 | 159,702 |
| 2022-05-10 | $17.68 | $17.90 | $17.19 | $17.43 | $16.89 | 153,205 |
| 2022-05-09 | $17.84 | $17.84 | $17.26 | $17.35 | $16.81 | 271,243 |
| 2022-05-06 | $18.20 | $18.35 | $17.86 | $18.09 | $17.53 | 249,813 |
| 2022-05-05 | $18.88 | $18.88 | $18.21 | $18.37 | $17.80 | 193,420 |
| 2022-05-04 | $18.62 | $19.13 | $18.41 | $19.09 | $18.50 | 161,198 |
| 2022-05-03 | $18.61 | $18.79 | $18.52 | $18.63 | $18.05 | 145,292 |
| 2022-05-02 | $18.48 | $18.61 | $18.10 | $18.58 | $18.00 | 203,746 |
| 2022-04-29 | $18.91 | $19.03 | $18.48 | $18.51 | $17.94 | 208,401 |
| 2022-04-28 | $18.88 | $19.16 | $18.66 | $19.08 | $18.49 | 162,186 |
| 2022-04-27 | $18.68 | $19.00 | $18.51 | $18.61 | $18.03 | 115,302 |
| 2022-04-26 | $19.05 | $19.10 | $18.64 | $18.64 | $18.06 | 144,637 |
| 2022-04-25 | $18.88 | $19.19 | $18.77 | $19.15 | $18.56 | 191,210 |
| 2022-04-22 | $19.64 | $19.65 | $19.04 | $19.17 | $18.57 | 155,900 |
| 2022-04-21 | $20.13 | $20.37 | $19.55 | $19.65 | $19.04 | 198,582 |
| 2022-04-20 | $20.51 | $20.59 | $20.06 | $20.12 | $19.36 | 179,519 |
| 2022-04-19 | $20.00 | $20.37 | $19.91 | $20.33 | $19.56 | 88,023 |
| 2022-04-18 | $19.98 | $20.13 | $19.81 | $19.98 | $19.23 | 138,645 |
| 2022-04-14 | $20.33 | $20.41 | $20.00 | $20.00 | $19.24 | 82,694 |
| 2022-04-13 | $20.14 | $20.35 | $20.05 | $20.24 | $19.48 | 125,185 |
| 2022-04-12 | $20.29 | $20.50 | $20.00 | $20.09 | $19.33 | 104,597 |
| 2022-04-11 | $20.39 | $20.39 | $20.06 | $20.08 | $19.32 | 156,389 |
| 2022-04-08 | $20.58 | $20.67 | $20.41 | $20.46 | $19.69 | 124,256 |
| 2022-04-07 | $20.51 | $20.71 | $20.33 | $20.63 | $19.85 | 97,599 |
| 2022-04-06 | $20.78 | $20.86 | $20.52 | $20.56 | $19.78 | 131,625 |
| 2022-04-05 | $21.26 | $21.27 | $20.95 | $21.05 | $20.26 | 144,971 |
| 2022-04-04 | $21.12 | $21.31 | $21.10 | $21.29 | $20.49 | 80,419 |
| 2022-04-01 | $21.08 | $21.11 | $20.89 | $21.09 | $20.29 | 130,977 |
| 2022-03-31 | $21.23 | $21.29 | $21.00 | $21.00 | $20.21 | 198,380 |
| 2022-03-30 | $21.29 | $21.37 | $21.13 | $21.16 | $20.36 | 112,692 |
| 2022-03-29 | $21.28 | $21.45 | $21.13 | $21.34 | $20.53 | 146,985 |
| 2022-03-28 | $21.00 | $21.15 | $20.84 | $21.10 | $20.30 | 122,430 |
| 2022-03-25 | $21.11 | $21.20 | $20.96 | $21.02 | $20.23 | 84,591 |
| 2022-03-24 | $21.16 | $21.21 | $20.90 | $21.13 | $20.33 | 87,365 |
| 2022-03-23 | $20.83 | $21.32 | $20.77 | $21.08 | $20.28 | 145,186 |
| 2022-03-22 | $20.81 | $21.27 | $20.80 | $21.18 | $20.25 | 117,052 |
| 2022-03-21 | $21.07 | $21.14 | $20.65 | $20.80 | $19.88 | 138,875 |
| 2022-03-18 | $20.85 | $21.08 | $20.67 | $21.01 | $20.09 | 145,803 |
| 2022-03-17 | $20.23 | $20.84 | $20.23 | $20.82 | $19.90 | 100,133 |
| 2022-03-16 | $19.98 | $20.43 | $19.97 | $20.38 | $19.48 | 96,593 |
| 2022-03-15 | $19.32 | $19.80 | $19.32 | $19.75 | $18.88 | 87,823 |
| 2022-03-14 | $19.58 | $19.81 | $19.20 | $19.30 | $18.45 | 126,738 |
| 2022-03-11 | $19.93 | $20.10 | $19.60 | $19.61 | $18.75 | 131,291 |
| 2022-03-10 | $19.77 | $19.99 | $19.66 | $19.86 | $18.99 | 139,302 |
| 2022-03-09 | $19.94 | $20.21 | $19.88 | $19.93 | $19.05 | 185,544 |
| 2022-03-08 | $19.92 | $20.11 | $19.50 | $19.55 | $18.69 | 203,401 |
| 2022-03-07 | $20.19 | $20.40 | $19.77 | $19.94 | $19.06 | 394,298 |
| 2022-03-04 | $20.35 | $20.39 | $20.05 | $20.23 | $19.34 | 97,262 |
| 2022-03-03 | $20.84 | $20.84 | $20.43 | $20.49 | $19.59 | 80,638 |
| 2022-03-02 | $20.37 | $20.70 | $20.37 | $20.67 | $19.76 | 96,461 |
| 2022-03-01 | $20.55 | $20.67 | $20.26 | $20.30 | $19.41 | 72,355 |
| 2022-02-28 | $20.47 | $20.77 | $20.24 | $20.62 | $19.71 | 130,341 |
| 2022-02-25 | $20.10 | $20.64 | $19.99 | $20.59 | $19.68 | 123,930 |
| 2022-02-24 | $18.85 | $20.15 | $18.61 | $20.09 | $19.21 | 266,700 |
| 2022-02-23 | $20.05 | $20.16 | $19.63 | $19.66 | $18.80 | 195,621 |
| 2022-02-22 | $20.36 | $20.66 | $19.91 | $20.00 | $19.12 | 229,524 |
| 2022-02-18 | $20.85 | $20.90 | $20.51 | $20.58 | $19.67 | 103,310 |
| 2022-02-17 | $21.18 | $21.22 | $20.85 | $20.89 | $19.97 | 118,904 |
| 2022-02-16 | $21.37 | $21.55 | $21.21 | $21.51 | $20.43 | 76,942 |
| 2022-02-15 | $21.23 | $21.47 | $21.16 | $21.43 | $20.35 | 105,916 |
| 2022-02-14 | $21.24 | $21.29 | $20.87 | $21.05 | $19.99 | 132,694 |
| 2022-02-11 | $21.68 | $21.78 | $21.15 | $21.24 | $20.17 | 103,146 |
| 2022-02-10 | $21.72 | $22.05 | $21.61 | $21.71 | $20.62 | 123,916 |
| 2022-02-09 | $21.66 | $22.00 | $21.66 | $21.94 | $20.84 | 174,233 |
| 2022-02-08 | $21.49 | $21.65 | $21.35 | $21.62 | $20.53 | 94,255 |
| 2022-02-07 | $21.72 | $21.78 | $21.47 | $21.49 | $20.41 | 171,541 |
| 2022-02-04 | $21.68 | $21.88 | $21.51 | $21.71 | $20.62 | 150,268 |
| 2022-02-03 | $22.12 | $22.14 | $21.70 | $21.71 | $20.62 | 171,572 |
| 2022-02-02 | $22.32 | $22.51 | $22.27 | $22.45 | $21.32 | 111,485 |
| 2022-02-01 | $22.02 | $22.34 | $21.90 | $22.29 | $21.17 | 94,975 |
| 2022-01-31 | $21.52 | $22.04 | $21.48 | $22.02 | $20.91 | 222,033 |
| 2022-01-28 | $21.07 | $21.49 | $20.93 | $21.43 | $20.35 | 209,624 |
| 2022-01-27 | $21.25 | $21.58 | $21.01 | $21.10 | $20.04 | 155,366 |
| 2022-01-26 | $21.27 | $21.72 | $20.86 | $21.04 | $19.98 | 182,535 |
| 2022-01-25 | $21.24 | $21.43 | $20.84 | $21.00 | $19.95 | 236,056 |
| 2022-01-24 | $20.85 | $21.59 | $20.25 | $21.54 | $20.46 | 596,770 |
| 2022-01-21 | $21.95 | $21.96 | $21.34 | $21.46 | $20.38 | 484,316 |
| 2022-01-20 | $22.34 | $22.60 | $22.06 | $22.08 | $20.84 | 234,965 |
| 2022-01-19 | $22.34 | $22.58 | $22.21 | $22.23 | $20.98 | 175,368 |
| 2022-01-18 | $22.80 | $22.88 | $22.25 | $22.29 | $21.04 | 307,130 |
| 2022-01-14 | $23.00 | $23.00 | $22.69 | $22.97 | $21.68 | 140,933 |
| 2022-01-13 | $23.38 | $23.39 | $23.00 | $23.03 | $21.73 | 131,816 |
| 2022-01-12 | $23.36 | $23.48 | $23.13 | $23.28 | $21.97 | 190,801 |
| 2022-01-11 | $23.10 | $23.38 | $23.00 | $23.25 | $21.94 | 286,114 |
| 2022-01-10 | $23.25 | $23.27 | $22.94 | $23.20 | $21.89 | 221,797 |
| 2022-01-07 | $23.55 | $23.64 | $23.40 | $23.40 | $22.08 | 112,147 |
| 2022-01-06 | $23.69 | $23.69 | $23.28 | $23.57 | $22.24 | 164,941 |
| 2022-01-05 | $24.20 | $24.27 | $23.72 | $23.79 | $22.45 | 153,263 |
| 2022-01-04 | $24.42 | $24.53 | $24.12 | $24.26 | $22.89 | 130,233 |
| 2022-01-03 | $24.66 | $24.68 | $24.32 | $24.38 | $23.01 | 114,216 |
| 2021-12-31 | $24.61 | $24.68 | $24.45 | $24.59 | $23.21 | 121,915 |
| 2021-12-30 | $24.45 | $24.65 | $24.42 | $24.50 | $23.12 | 62,240 |
| 2021-12-29 | $24.48 | $24.51 | $24.35 | $24.44 | $23.06 | 85,018 |
| 2021-12-28 | $24.31 | $24.42 | $24.25 | $24.40 | $23.03 | 59,435 |
| 2021-12-27 | $24.23 | $24.33 | $24.20 | $24.23 | $22.87 | 53,311 |
| 2021-12-23 | $24.05 | $24.25 | $24.03 | $24.17 | $22.81 | 80,937 |
| 2021-12-22 | $24.03 | $24.11 | $23.84 | $23.93 | $22.58 | 126,247 |
| 2021-12-21 | $23.48 | $24.12 | $23.46 | $24.10 | $22.61 | 93,728 |
| 2021-12-20 | $23.60 | $23.70 | $23.25 | $23.39 | $21.95 | 86,563 |
| 2021-12-17 | $23.57 | $23.81 | $23.50 | $23.69 | $22.23 | 64,317 |
| 2021-12-16 | $24.16 | $24.21 | $23.60 | $23.73 | $22.27 | 88,650 |
| 2021-12-15 | $23.67 | $24.05 | $23.50 | $24.01 | $22.53 | 94,351 |
| 2021-12-14 | $23.78 | $23.88 | $23.64 | $23.75 | $22.29 | 69,610 |
| 2021-12-13 | $23.96 | $23.99 | $23.82 | $23.90 | $22.43 | 61,755 |
| 2021-12-10 | $24.16 | $24.17 | $23.76 | $23.96 | $22.48 | 65,451 |
| 2021-12-09 | $24.06 | $24.11 | $23.96 | $24.00 | $22.52 | 66,790 |
| 2021-12-08 | $24.12 | $24.28 | $24.06 | $24.11 | $22.62 | 50,954 |
| 2021-12-07 | $23.71 | $24.16 | $23.71 | $24.07 | $22.59 | 78,134 |
| 2021-12-06 | $23.46 | $23.61 | $23.22 | $23.46 | $22.01 | 97,510 |
| 2021-12-03 | $23.85 | $23.85 | $23.30 | $23.44 | $21.99 | 96,432 |
| 2021-12-02 | $23.67 | $23.85 | $23.61 | $23.75 | $22.29 | 94,866 |
| 2021-12-01 | $24.14 | $24.23 | $23.72 | $23.73 | $22.27 | 100,621 |
| 2021-11-30 | $24.30 | $24.37 | $23.96 | $24.00 | $22.52 | 116,397 |
| 2021-11-29 | $24.23 | $24.45 | $24.04 | $24.30 | $22.80 | 92,731 |
| 2021-11-26 | $23.94 | $24.12 | $23.90 | $24.10 | $22.61 | 63,639 |
| 2021-11-24 | $24.19 | $24.33 | $24.11 | $24.25 | $22.75 | 65,504 |
| 2021-11-23 | $24.36 | $24.37 | $24.02 | $24.23 | $22.74 | 92,402 |
| 2021-11-22 | $24.62 | $24.67 | $24.45 | $24.53 | $23.02 | 96,999 |
| 2021-11-19 | $24.68 | $24.81 | $24.59 | $24.64 | $22.99 | 119,536 |
| 2021-11-18 | $24.68 | $24.79 | $24.54 | $24.71 | $23.06 | 82,197 |
| 2021-11-17 | $24.68 | $24.72 | $24.61 | $24.70 | $23.05 | 42,662 |
| 2021-11-16 | $24.53 | $24.75 | $24.53 | $24.71 | $23.06 | 73,970 |
| 2021-11-15 | $24.53 | $24.69 | $24.44 | $24.50 | $22.86 | 63,370 |
| 2021-11-12 | $24.39 | $24.52 | $24.28 | $24.52 | $22.88 | 57,827 |
| 2021-11-11 | $24.46 | $24.49 | $24.28 | $24.28 | $22.66 | 66,969 |
| 2021-11-10 | $24.62 | $24.65 | $24.32 | $24.43 | $22.80 | 110,299 |
| 2021-11-09 | $24.73 | $24.75 | $24.46 | $24.62 | $22.97 | 67,260 |
| 2021-11-08 | $24.64 | $24.75 | $24.63 | $24.66 | $23.01 | 93,826 |
| 2021-11-05 | $24.68 | $24.80 | $24.58 | $24.59 | $22.95 | 88,460 |
| 2021-11-04 | $24.43 | $24.61 | $24.38 | $24.57 | $22.93 | 87,770 |
| 2021-11-03 | $24.30 | $24.43 | $24.25 | $24.40 | $22.77 | 54,965 |
| 2021-11-02 | $24.18 | $24.35 | $24.18 | $24.30 | $22.67 | 65,640 |
| 2021-11-01 | $24.32 | $24.35 | $24.15 | $24.22 | $22.60 | 82,040 |
| 2021-10-29 | $24.36 | $24.38 | $24.22 | $24.29 | $22.67 | 84,894 |
| 2021-10-28 | $24.14 | $24.38 | $24.11 | $24.37 | $22.74 | 38,613 |
| 2021-10-27 | $24.18 | $24.34 | $24.09 | $24.12 | $22.51 | 81,697 |
| 2021-10-26 | $24.18 | $24.27 | $24.10 | $24.19 | $22.57 | 60,586 |
| 2021-10-25 | $24.18 | $24.23 | $24.01 | $24.14 | $22.53 | 123,210 |
| 2021-10-22 | $24.34 | $24.35 | $24.09 | $24.25 | $22.63 | 66,756 |
| 2021-10-21 | $24.22 | $24.35 | $24.16 | $24.26 | $22.64 | 50,225 |
| 2021-10-20 | $24.27 | $24.45 | $24.22 | $24.41 | $22.65 | 105,463 |
| 2021-10-19 | $24.16 | $24.36 | $24.12 | $24.32 | $22.57 | 167,387 |
| 2021-10-18 | $23.86 | $24.20 | $23.79 | $24.07 | $22.33 | 108,689 |
| 2021-10-15 | $23.84 | $24.00 | $23.78 | $23.86 | $22.14 | 95,365 |
| 2021-10-14 | $23.70 | $23.89 | $23.66 | $23.77 | $22.06 | 94,632 |
| 2021-10-13 | $23.29 | $23.51 | $23.29 | $23.44 | $21.75 | 65,670 |
| 2021-10-12 | $23.26 | $23.98 | $23.21 | $23.27 | $21.59 | 139,300 |
| 2021-10-11 | $23.34 | $23.55 | $23.32 | $23.32 | $21.64 | 67,125 |
| 2021-10-08 | $23.60 | $23.64 | $23.39 | $23.40 | $21.71 | 94,092 |
| 2021-10-07 | $23.41 | $23.76 | $23.38 | $23.50 | $21.80 | 98,040 |
| 2021-10-06 | $22.98 | $23.22 | $22.86 | $23.17 | $21.50 | 69,248 |
| 2021-10-05 | $22.86 | $23.16 | $22.86 | $23.00 | $21.34 | 139,068 |
| 2021-10-04 | $23.16 | $23.18 | $22.80 | $22.86 | $21.21 | 131,115 |
| 2021-10-01 | $23.24 | $23.36 | $23.03 | $23.18 | $21.51 | 110,059 |
| 2021-09-30 | $23.57 | $23.57 | $23.21 | $23.22 | $21.55 | 135,991 |
| 2021-09-29 | $23.50 | $23.53 | $23.39 | $23.46 | $21.77 | 83,544 |
| 2021-09-28 | $23.71 | $23.80 | $23.40 | $23.48 | $21.79 | 118,930 |
| 2021-09-27 | $24.12 | $24.12 | $23.88 | $23.91 | $22.19 | 54,238 |
| 2021-09-24 | $23.74 | $24.18 | $23.70 | $24.17 | $22.43 | 72,633 |
| 2021-09-23 | $23.82 | $24.04 | $23.74 | $23.76 | $22.05 | 83,885 |
| 2021-09-22 | $23.67 | $23.85 | $23.65 | $23.78 | $22.06 | 64,411 |
| 2021-09-21 | $23.71 | $23.93 | $23.69 | $23.77 | $21.93 | 109,798 |
| 2021-09-20 | $23.90 | $23.90 | $23.35 | $23.61 | $21.78 | 150,303 |
| 2021-09-17 | $24.32 | $24.33 | $24.03 | $24.06 | $22.20 | 72,246 |
| 2021-09-16 | $24.31 | $24.39 | $24.23 | $24.33 | $22.45 | 64,342 |
| 2021-09-15 | $24.31 | $24.39 | $24.25 | $24.34 | $22.45 | 74,037 |
| 2021-09-14 | $24.63 | $24.63 | $24.29 | $24.33 | $22.45 | 89,373 |
| 2021-09-13 | $24.67 | $24.67 | $24.42 | $24.53 | $22.63 | 75,435 |
| 2021-09-10 | $24.76 | $24.82 | $24.50 | $24.53 | $22.63 | 66,286 |
| 2021-09-09 | $24.85 | $24.90 | $24.60 | $24.62 | $22.71 | 102,246 |
| 2021-09-08 | $24.88 | $24.91 | $24.66 | $24.79 | $22.87 | 94,374 |
| 2021-09-07 | $24.80 | $24.86 | $24.71 | $24.86 | $22.93 | 60,655 |
| 2021-09-03 | $24.69 | $24.85 | $24.65 | $24.75 | $22.83 | 89,371 |
| 2021-09-02 | $24.83 | $24.96 | $24.72 | $24.76 | $22.84 | 85,980 |
| 2021-09-01 | $24.82 | $24.95 | $24.75 | $24.80 | $22.88 | 135,663 |
| 2021-08-31 | $24.90 | $24.93 | $24.78 | $24.81 | $22.89 | 75,092 |
| 2021-08-30 | $24.64 | $24.88 | $24.64 | $24.84 | $22.92 | 77,870 |
| 2021-08-27 | $24.40 | $24.72 | $24.31 | $24.68 | $22.77 | 112,784 |
| 2021-08-26 | $24.58 | $24.59 | $24.35 | $24.36 | $22.47 | 69,401 |
| 2021-08-25 | $24.47 | $24.79 | $24.47 | $24.57 | $22.67 | 107,116 |
| 2021-08-24 | $24.39 | $25.70 | $24.26 | $24.50 | $22.60 | 187,187 |
| 2021-08-23 | $24.03 | $24.53 | $24.02 | $24.30 | $22.42 | 138,922 |
| 2021-08-20 | $24.04 | $24.15 | $24.01 | $24.13 | $22.14 | 66,969 |
| 2021-08-19 | $24.18 | $24.18 | $23.92 | $23.94 | $21.96 | 109,666 |
| 2021-08-18 | $24.29 | $24.39 | $24.22 | $24.28 | $22.27 | 76,085 |
| 2021-08-17 | $24.28 | $24.37 | $24.21 | $24.35 | $22.34 | 94,831 |
| 2021-08-16 | $24.22 | $24.48 | $24.06 | $24.28 | $22.27 | 216,642 |
| 2021-08-13 | $24.18 | $24.24 | $24.11 | $24.18 | $22.18 | 55,422 |
| 2021-08-12 | $24.15 | $24.20 | $24.08 | $24.16 | $22.16 | 80,526 |
| 2021-08-11 | $24.07 | $24.11 | $23.86 | $24.11 | $22.12 | 194,205 |
| 2021-08-10 | $23.89 | $24.18 | $23.75 | $23.86 | $21.89 | 140,754 |
| 2021-08-09 | $23.77 | $23.84 | $23.69 | $23.82 | $21.85 | 85,258 |
| 2021-08-06 | $23.75 | $23.77 | $23.65 | $23.75 | $21.79 | 71,965 |
| 2021-08-05 | $23.62 | $23.70 | $23.60 | $23.63 | $21.68 | 94,349 |
| 2021-08-04 | $23.46 | $23.59 | $23.45 | $23.56 | $21.61 | 142,496 |
| 2021-08-03 | $23.34 | $23.47 | $23.18 | $23.41 | $21.48 | 86,822 |
| 2021-08-02 | $23.49 | $23.49 | $23.31 | $23.33 | $21.40 | 73,765 |
| 2021-07-30 | $23.46 | $23.63 | $23.41 | $23.45 | $21.51 | 82,616 |
| 2021-07-29 | $23.70 | $23.82 | $23.61 | $23.66 | $21.70 | 72,284 |
| 2021-07-28 | $23.62 | $23.67 | $23.50 | $23.65 | $21.70 | 29,606 |
| 2021-07-27 | $23.78 | $23.83 | $23.46 | $23.58 | $21.63 | 69,011 |
| 2021-07-26 | $23.92 | $23.97 | $23.75 | $23.75 | $21.79 | 93,931 |
| 2021-07-23 | $23.68 | $23.93 | $23.68 | $23.86 | $21.89 | 51,410 |
| 2021-07-22 | $23.58 | $23.72 | $23.58 | $23.64 | $21.69 | 63,351 |
| 2021-07-21 | $23.46 | $23.69 | $23.46 | $23.65 | $21.61 | 80,437 |
| 2021-07-20 | $23.09 | $23.50 | $23.09 | $23.49 | $21.46 | 47,554 |
| 2021-07-19 | $23.34 | $23.34 | $22.95 | $23.08 | $21.08 | 84,273 |
| 2021-07-16 | $23.54 | $23.64 | $23.40 | $23.42 | $21.40 | 49,582 |
| 2021-07-15 | $23.55 | $23.56 | $23.45 | $23.53 | $21.50 | 288,520 |
| 2021-07-14 | $23.72 | $23.73 | $23.53 | $23.55 | $21.51 | 79,121 |
| 2021-07-13 | $23.35 | $23.62 | $23.35 | $23.52 | $21.49 | 72,323 |
| 2021-07-12 | $23.47 | $23.47 | $23.33 | $23.41 | $21.39 | 93,266 |
| 2021-07-09 | $23.48 | $23.48 | $23.27 | $23.44 | $21.41 | 77,361 |
| 2021-07-08 | $23.20 | $23.32 | $23.01 | $23.32 | $21.30 | 119,569 |
| 2021-07-07 | $23.47 | $23.50 | $23.28 | $23.36 | $21.34 | 84,702 |
| 2021-07-06 | $23.43 | $23.50 | $23.27 | $23.39 | $21.37 | 65,640 |
| 2021-07-02 | $23.27 | $23.38 | $23.21 | $23.38 | $21.36 | 87,568 |
| 2021-07-01 | $23.29 | $23.35 | $23.19 | $23.26 | $21.25 | 96,460 |
| 2021-06-30 | $23.22 | $23.28 | $23.08 | $23.28 | $21.27 | 152,692 |
| 2021-06-29 | $23.00 | $23.14 | $23.00 | $23.14 | $21.14 | 73,438 |
| 2021-06-28 | $22.97 | $23.04 | $22.91 | $23.00 | $21.01 | 69,346 |
| 2021-06-25 | $22.95 | $22.98 | $22.84 | $22.93 | $20.95 | 39,643 |
| 2021-06-24 | $22.88 | $22.94 | $22.79 | $22.92 | $20.94 | 62,136 |
| 2021-06-23 | $22.70 | $22.82 | $22.70 | $22.74 | $20.77 | 59,747 |
| 2021-06-22 | $22.67 | $22.79 | $22.63 | $22.73 | $20.76 | 75,293 |
| 2021-06-21 | $22.64 | $22.77 | $22.53 | $22.75 | $20.69 | 122,505 |
| 2021-06-18 | $22.79 | $22.79 | $22.52 | $22.58 | $20.54 | 102,336 |
| 2021-06-17 | $22.62 | $22.86 | $22.56 | $22.81 | $20.75 | 72,178 |
| 2021-06-16 | $22.68 | $22.84 | $22.49 | $22.65 | $20.60 | 68,248 |
| 2021-06-15 | $22.80 | $22.80 | $22.66 | $22.69 | $20.64 | 67,365 |
| 2021-06-14 | $22.77 | $22.79 | $22.68 | $22.79 | $20.73 | 50,843 |
| 2021-06-11 | $22.70 | $22.80 | $22.62 | $22.74 | $20.68 | 63,075 |
| 2021-06-10 | $22.50 | $22.59 | $22.45 | $22.59 | $20.55 | 74,853 |
| 2021-06-09 | $22.48 | $22.52 | $22.37 | $22.39 | $20.37 | 68,930 |
| 2021-06-08 | $22.35 | $22.43 | $22.26 | $22.35 | $20.33 | 78,034 |
| 2021-06-07 | $22.20 | $22.24 | $22.14 | $22.21 | $20.20 | 106,519 |
| 2021-06-04 | $22.02 | $22.25 | $22.02 | $22.21 | $20.20 | 101,358 |
| 2021-06-03 | $22.08 | $22.17 | $22.00 | $22.02 | $20.03 | 124,987 |
| 2021-06-02 | $22.17 | $22.33 | $22.16 | $22.25 | $20.24 | 105,690 |
| 2021-06-01 | $22.35 | $22.49 | $22.20 | $22.22 | $20.21 | 97,217 |
| 2021-05-28 | $22.24 | $22.45 | $22.21 | $22.35 | $20.33 | 72,294 |
| 2021-05-27 | $22.22 | $22.36 | $22.21 | $22.24 | $20.23 | 101,126 |
| 2021-05-26 | $22.10 | $22.30 | $22.10 | $22.26 | $20.25 | 78,809 |
| 2021-05-25 | $22.15 | $22.22 | $22.11 | $22.14 | $20.14 | 75,297 |
| 2021-05-24 | $22.04 | $22.20 | $22.01 | $22.17 | $20.17 | 71,001 |
| 2021-05-21 | $21.94 | $22.04 | $21.85 | $21.89 | $19.91 | 98,829 |
| 2021-05-20 | $21.75 | $22.02 | $21.75 | $21.91 | $19.93 | 97,819 |
| 2021-05-19 | $21.74 | $21.87 | $21.50 | $21.85 | $19.79 | 140,055 |
| 2021-05-18 | $21.88 | $22.11 | $21.86 | $21.93 | $19.86 | 115,843 |
| 2021-05-17 | $21.83 | $21.92 | $21.70 | $21.92 | $19.85 | 90,332 |
| 2021-05-14 | $21.56 | $21.81 | $21.56 | $21.74 | $19.69 | 91,480 |
| 2021-05-13 | $21.45 | $21.62 | $21.30 | $21.42 | $19.40 | 132,514 |
| 2021-05-12 | $21.83 | $21.88 | $21.23 | $21.28 | $19.27 | 170,879 |
| 2021-05-11 | $21.93 | $22.00 | $21.62 | $21.86 | $19.79 | 187,094 |
| 2021-05-10 | $22.48 | $22.48 | $22.12 | $22.12 | $20.03 | 80,749 |
| 2021-05-07 | $22.47 | $22.53 | $22.38 | $22.50 | $20.37 | 55,300 |
| 2021-05-06 | $22.48 | $22.48 | $22.20 | $22.32 | $20.21 | 73,272 |
| 2021-05-05 | $22.52 | $22.55 | $22.33 | $22.41 | $20.29 | 79,600 |
| 2021-05-04 | $22.70 | $22.72 | $22.26 | $22.50 | $20.37 | 97,889 |
| 2021-05-03 | $22.85 | $22.85 | $22.66 | $22.73 | $20.58 | 85,411 |
| 2021-04-30 | $22.58 | $22.77 | $22.56 | $22.73 | $20.58 | 70,094 |
| 2021-04-29 | $22.67 | $22.75 | $22.56 | $22.66 | $20.52 | 103,442 |
| 2021-04-28 | $22.59 | $22.68 | $22.51 | $22.57 | $20.44 | 240,217 |
| 2021-04-27 | $22.87 | $22.87 | $22.61 | $22.67 | $20.53 | 130,980 |
| 2021-04-26 | $22.84 | $22.88 | $22.75 | $22.86 | $20.70 | 61,198 |
| 2021-04-23 | $22.56 | $22.88 | $22.56 | $22.75 | $20.60 | 56,159 |
| 2021-04-22 | $22.90 | $22.90 | $22.52 | $22.56 | $20.43 | 110,894 |
| 2021-04-21 | $22.86 | $22.91 | $22.74 | $22.90 | $20.65 | 104,225 |
| 2021-04-20 | $22.85 | $22.85 | $22.70 | $22.82 | $20.57 | 98,799 |
| 2021-04-19 | $22.93 | $22.93 | $22.71 | $22.85 | $20.60 | 73,910 |
| 2021-04-16 | $22.94 | $22.94 | $22.82 | $22.92 | $20.66 | 107,057 |
| 2021-04-15 | $22.75 | $22.93 | $22.75 | $22.88 | $20.63 | 59,548 |
| 2021-04-14 | $22.85 | $22.89 | $22.69 | $22.72 | $20.48 | 48,673 |
| 2021-04-13 | $22.64 | $22.81 | $22.64 | $22.78 | $20.54 | 82,713 |
| 2021-04-12 | $22.60 | $22.68 | $22.51 | $22.59 | $20.37 | 97,155 |
| 2021-04-09 | $22.40 | $22.60 | $22.35 | $22.60 | $20.38 | 66,173 |
| 2021-04-08 | $22.43 | $22.52 | $22.24 | $22.38 | $20.18 | 107,953 |
| 2021-04-07 | $22.24 | $22.40 | $22.18 | $22.33 | $20.13 | 83,062 |
| 2021-04-06 | $22.07 | $22.25 | $22.03 | $22.18 | $20.00 | 84,999 |
| 2021-04-05 | $21.91 | $22.07 | $21.91 | $22.02 | $19.85 | 86,924 |
| 2021-04-01 | $21.77 | $21.84 | $21.75 | $21.82 | $19.67 | 68,588 |
| 2021-03-31 | $21.31 | $21.64 | $21.31 | $21.61 | $19.48 | 182,720 |
| 2021-03-30 | $21.30 | $21.34 | $21.09 | $21.30 | $19.20 | 115,667 |
| 2021-03-29 | $21.19 | $21.37 | $21.01 | $21.26 | $19.17 | 159,581 |
| 2021-03-26 | $21.06 | $21.14 | $20.89 | $21.09 | $19.01 | 109,298 |
| 2021-03-25 | $21.00 | $21.01 | $20.68 | $20.97 | $18.91 | 161,823 |
| 2021-03-24 | $21.29 | $21.35 | $21.10 | $21.13 | $19.05 | 87,448 |
| 2021-03-23 | $21.27 | $21.48 | $21.13 | $21.16 | $19.08 | 143,041 |
| 2021-03-22 | $21.34 | $21.44 | $21.18 | $21.32 | $19.13 | 127,205 |
| 2021-03-19 | $21.19 | $21.34 | $21.07 | $21.23 | $19.05 | 157,714 |
| 2021-03-18 | $21.62 | $21.69 | $21.11 | $21.26 | $19.08 | 220,486 |
| 2021-03-17 | $21.71 | $21.79 | $21.57 | $21.77 | $19.54 | 112,084 |
| 2021-03-16 | $21.72 | $21.89 | $21.70 | $21.80 | $19.56 | 140,780 |
| 2021-03-15 | $21.67 | $21.74 | $21.55 | $21.72 | $19.49 | 206,945 |
| 2021-03-12 | $21.92 | $21.92 | $21.63 | $21.69 | $19.46 | 181,579 |
| 2021-03-11 | $21.86 | $22.04 | $21.84 | $21.96 | $19.71 | 84,066 |
| 2021-03-10 | $21.68 | $21.82 | $21.63 | $21.68 | $19.45 | 53,234 |
| 2021-03-09 | $21.59 | $21.80 | $21.46 | $21.52 | $19.31 | 101,102 |
| 2021-03-08 | $21.49 | $21.73 | $21.41 | $21.41 | $19.21 | 91,205 |
| 2021-03-05 | $21.55 | $21.72 | $21.06 | $21.52 | $19.31 | 125,523 |
| 2021-03-04 | $22.03 | $22.04 | $21.30 | $21.42 | $19.22 | 209,821 |
| 2021-03-03 | $22.50 | $22.52 | $21.94 | $22.05 | $19.79 | 152,582 |
| 2021-03-02 | $22.45 | $22.69 | $22.33 | $22.49 | $20.18 | 112,949 |
| 2021-03-01 | $22.21 | $22.43 | $22.18 | $22.37 | $20.07 | 97,783 |
| 2021-02-26 | $22.31 | $22.36 | $21.69 | $22.05 | $19.79 | 265,138 |
| 2021-02-25 | $22.47 | $22.67 | $22.02 | $22.23 | $19.95 | 92,957 |
| 2021-02-24 | $22.31 | $22.64 | $22.25 | $22.43 | $20.13 | 135,140 |
| 2021-02-23 | $22.42 | $22.43 | $21.79 | $22.38 | $20.08 | 145,154 |
| 2021-02-22 | $22.61 | $22.74 | $22.53 | $22.69 | $20.36 | 109,709 |
| 2021-02-19 | $22.93 | $22.97 | $22.80 | $22.86 | $20.51 | 99,169 |
| 2021-02-18 | $22.65 | $22.85 | $22.40 | $22.77 | $20.43 | 130,141 |
| 2021-02-17 | $22.82 | $22.88 | $22.58 | $22.87 | $20.43 | 120,653 |
| 2021-02-16 | $22.73 | $23.00 | $22.67 | $22.80 | $20.37 | 159,442 |
| 2021-02-12 | $22.45 | $22.59 | $22.35 | $22.59 | $20.18 | 65,755 |
| 2021-02-11 | $22.31 | $22.48 | $22.22 | $22.46 | $20.07 | 92,266 |
| 2021-02-10 | $22.20 | $22.27 | $21.98 | $22.21 | $19.84 | 111,778 |
| 2021-02-09 | $22.08 | $22.20 | $22.05 | $22.09 | $19.74 | 90,738 |
| 2021-02-08 | $22.09 | $22.18 | $22.01 | $22.08 | $19.73 | 76,979 |
| 2021-02-05 | $21.95 | $22.03 | $21.81 | $21.92 | $19.59 | 101,059 |
| 2021-02-04 | $21.71 | $21.84 | $21.66 | $21.83 | $19.50 | 77,042 |
| 2021-02-03 | $21.59 | $21.70 | $21.47 | $21.66 | $19.35 | 108,276 |
| 2021-02-02 | $21.29 | $21.54 | $21.22 | $21.50 | $19.21 | 102,470 |
| 2021-02-01 | $20.86 | $21.15 | $20.82 | $21.07 | $18.83 | 110,550 |
| 2021-01-29 | $20.90 | $20.97 | $20.52 | $20.78 | $18.57 | 126,026 |
| 2021-01-28 | $20.96 | $21.21 | $20.93 | $20.95 | $18.72 | 224,734 |
| 2021-01-27 | $21.41 | $21.41 | $20.78 | $20.97 | $18.74 | 142,514 |
| 2021-01-26 | $21.60 | $21.69 | $21.43 | $21.53 | $19.24 | 74,898 |
| 2021-01-25 | $21.67 | $21.76 | $21.40 | $21.52 | $19.23 | 137,961 |
| 2021-01-22 | $21.61 | $21.79 | $21.59 | $21.59 | $19.29 | 98,849 |
| 2021-01-21 | $21.80 | $21.80 | $21.53 | $21.72 | $19.41 | 86,511 |
| 2021-01-20 | $21.37 | $21.72 | $21.37 | $21.72 | $19.32 | 108,343 |
| 2021-01-19 | $21.43 | $21.43 | $21.19 | $21.22 | $18.87 | 110,090 |
| 2021-01-15 | $21.26 | $21.34 | $21.09 | $21.13 | $18.79 | 166,916 |
| 2021-01-14 | $21.34 | $21.49 | $21.27 | $21.28 | $18.93 | 89,355 |
| 2021-01-13 | $21.30 | $21.37 | $21.28 | $21.28 | $18.93 | 68,797 |
| 2021-01-12 | $21.49 | $21.54 | $21.31 | $21.31 | $18.95 | 107,139 |
| 2021-01-11 | $21.25 | $21.65 | $21.22 | $21.50 | $19.12 | 97,520 |
| 2021-01-08 | $21.47 | $21.62 | $21.25 | $21.49 | $19.11 | 166,537 |
| 2021-01-07 | $21.18 | $21.60 | $21.14 | $21.29 | $18.94 | 118,543 |
| 2021-01-06 | $21.15 | $21.37 | $21.02 | $21.02 | $18.70 | 161,933 |
| 2021-01-05 | $21.13 | $21.30 | $21.13 | $21.22 | $18.87 | 85,721 |
| 2021-01-04 | $21.61 | $21.62 | $21.10 | $21.22 | $18.87 | 168,868 |
| 2020-12-31 | $21.61 | $21.75 | $21.53 | $21.69 | $19.29 | 145,348 |
| 2020-12-30 | $21.55 | $21.60 | $21.40 | $21.57 | $19.19 | 100,737 |
| 2020-12-29 | $21.48 | $21.57 | $21.37 | $21.43 | $19.06 | 98,599 |
| 2020-12-28 | $21.51 | $21.56 | $21.38 | $21.42 | $19.05 | 125,798 |
| 2020-12-24 | $21.46 | $21.49 | $21.36 | $21.48 | $19.11 | 51,635 |
| 2020-12-23 | $21.53 | $21.54 | $21.31 | $21.34 | $18.98 | 103,857 |
| 2020-12-22 | $21.50 | $21.65 | $21.46 | $21.49 | $19.03 | 91,109 |
| 2020-12-21 | $21.49 | $21.53 | $21.28 | $21.53 | $19.06 | 116,329 |
| 2020-12-18 | $21.58 | $21.58 | $21.43 | $21.56 | $19.09 | 105,551 |
| 2020-12-17 | $21.58 | $21.60 | $21.35 | $21.48 | $19.02 | 115,479 |
| 2020-12-16 | $21.25 | $21.45 | $21.17 | $21.40 | $18.95 | 122,229 |
| 2020-12-15 | $21.13 | $21.24 | $21.04 | $21.24 | $18.80 | 93,110 |
| 2020-12-14 | $20.79 | $21.11 | $20.79 | $20.93 | $18.53 | 134,257 |
| 2020-12-11 | $20.85 | $20.93 | $20.71 | $20.79 | $18.41 | 98,169 |
| 2020-12-10 | $20.77 | $20.86 | $20.68 | $20.85 | $18.46 | 64,424 |
| 2020-12-09 | $21.18 | $21.30 | $20.78 | $20.86 | $18.47 | 111,387 |
| 2020-12-08 | $20.74 | $21.04 | $20.71 | $20.99 | $18.58 | 109,239 |
| 2020-12-07 | $20.76 | $20.82 | $20.62 | $20.68 | $18.31 | 109,726 |
| 2020-12-04 | $20.43 | $20.70 | $20.40 | $20.70 | $18.33 | 62,707 |
| 2020-12-03 | $20.30 | $20.52 | $20.30 | $20.35 | $18.02 | 138,191 |
| 2020-12-02 | $20.51 | $21.32 | $20.19 | $20.36 | $18.03 | 182,085 |
| 2020-12-01 | $20.65 | $20.91 | $20.59 | $20.63 | $18.26 | 250,521 |
| 2020-11-30 | $20.70 | $20.70 | $20.50 | $20.60 | $18.24 | 101,754 |
| 2020-11-27 | $20.43 | $20.70 | $20.43 | $20.68 | $18.31 | 69,387 |
| 2020-11-25 | $20.28 | $20.53 | $20.26 | $20.45 | $18.11 | 133,034 |
| 2020-11-24 | $20.12 | $20.38 | $20.10 | $20.26 | $17.94 | 113,524 |
| 2020-11-23 | $20.10 | $20.20 | $19.93 | $20.10 | $17.80 | 183,873 |
| 2020-11-20 | $20.00 | $20.12 | $20.00 | $20.08 | $17.78 | 149,630 |
| 2020-11-19 | $20.13 | $20.16 | $19.89 | $20.10 | $17.71 | 145,192 |
| 2020-11-18 | $20.19 | $20.34 | $20.05 | $20.12 | $17.73 | 145,253 |
| 2020-11-17 | $19.83 | $20.10 | $19.75 | $20.10 | $17.71 | 134,509 |
| 2020-11-16 | $19.67 | $19.94 | $19.60 | $19.84 | $17.48 | 107,766 |
| 2020-11-13 | $19.40 | $19.59 | $19.32 | $19.58 | $17.25 | 91,451 |
| 2020-11-12 | $19.38 | $19.50 | $19.27 | $19.33 | $17.03 | 107,890 |
| 2020-11-11 | $19.24 | $19.45 | $19.21 | $19.35 | $17.05 | 104,407 |
| 2020-11-10 | $19.20 | $19.39 | $19.02 | $19.18 | $16.90 | 116,510 |
| 2020-11-09 | $20.16 | $20.30 | $19.28 | $19.28 | $16.99 | 161,281 |
| 2020-11-06 | $19.39 | $19.45 | $19.19 | $19.37 | $17.07 | 142,840 |
| 2020-11-05 | $19.24 | $19.45 | $19.19 | $19.40 | $17.09 | 143,133 |
| 2020-11-04 | $18.65 | $19.00 | $18.52 | $18.91 | $16.66 | 105,958 |
| 2020-11-03 | $18.14 | $18.41 | $18.11 | $18.37 | $16.18 | 53,293 |
| 2020-11-02 | $18.12 | $18.21 | $17.93 | $17.98 | $15.84 | 105,563 |
| 2020-10-30 | $18.28 | $18.39 | $17.75 | $17.93 | $15.80 | 167,965 |
| 2020-10-29 | $17.95 | $18.31 | $17.87 | $18.30 | $16.12 | 122,177 |
| 2020-10-28 | $18.18 | $18.30 | $17.91 | $17.94 | $15.81 | 128,768 |
| 2020-10-27 | $18.66 | $18.72 | $18.53 | $18.56 | $16.35 | 87,349 |
| 2020-10-26 | $18.95 | $19.00 | $18.55 | $18.66 | $16.44 | 160,334 |
| 2020-10-23 | $19.14 | $19.14 | $18.98 | $19.07 | $16.80 | 77,474 |
| 2020-10-22 | $19.09 | $19.15 | $18.91 | $19.02 | $16.75 | 75,943 |
| 2020-10-21 | $19.04 | $19.23 | $19.03 | $19.14 | $16.78 | 92,502 |
| 2020-10-20 | $19.02 | $19.13 | $18.91 | $19.08 | $16.72 | 91,495 |
| 2020-10-19 | $19.17 | $19.26 | $18.93 | $18.96 | $16.62 | 113,514 |
| 2020-10-16 | $19.28 | $19.39 | $19.15 | $19.15 | $16.78 | 79,985 |
| 2020-10-15 | $19.17 | $19.19 | $19.00 | $19.19 | $16.82 | 79,103 |
| 2020-10-14 | $19.43 | $19.50 | $19.15 | $19.36 | $16.97 | 104,272 |
| 2020-10-13 | $19.43 | $19.49 | $19.29 | $19.43 | $17.03 | 132,057 |
| 2020-10-12 | $19.29 | $19.46 | $19.21 | $19.42 | $17.02 | 157,501 |
| 2020-10-09 | $18.95 | $19.14 | $18.90 | $19.12 | $16.76 | 168,418 |
| 2020-10-08 | $19.23 | $19.28 | $18.68 | $18.95 | $16.61 | 232,979 |
| 2020-10-07 | $18.93 | $19.12 | $18.90 | $19.03 | $16.68 | 163,657 |
| 2020-10-06 | $18.84 | $19.23 | $18.80 | $18.88 | $16.55 | 247,129 |
| 2020-10-05 | $18.74 | $18.84 | $18.61 | $18.81 | $16.49 | 127,259 |
| 2020-10-02 | $18.54 | $18.71 | $18.43 | $18.67 | $16.36 | 167,246 |
| 2020-10-01 | $18.59 | $18.76 | $18.59 | $18.72 | $16.41 | 144,334 |
| 2020-09-30 | $18.41 | $18.59 | $18.41 | $18.45 | $16.17 | 155,721 |
| 2020-09-29 | $18.36 | $18.37 | $18.19 | $18.35 | $16.08 | 115,602 |
| 2020-09-28 | $18.21 | $18.34 | $18.14 | $18.33 | $16.07 | 146,594 |
| 2020-09-25 | $17.81 | $18.02 | $17.65 | $18.01 | $15.78 | 125,308 |
| 2020-09-24 | $17.78 | $17.97 | $17.60 | $17.78 | $15.58 | 265,233 |
| 2020-09-23 | $18.18 | $18.24 | $17.76 | $17.81 | $15.61 | 165,664 |
| 2020-09-22 | $18.12 | $18.17 | $18.01 | $18.12 | $15.88 | 109,988 |
| 2020-09-21 | $18.04 | $18.11 | $17.77 | $18.08 | $15.76 | 256,733 |
| 2020-09-18 | $18.53 | $18.56 | $18.08 | $18.33 | $15.98 | 156,211 |
| 2020-09-17 | $18.45 | $18.50 | $18.26 | $18.50 | $16.13 | 190,284 |
| 2020-09-16 | $18.74 | $18.85 | $18.68 | $18.68 | $16.28 | 147,381 |
| 2020-09-15 | $18.71 | $18.75 | $18.63 | $18.71 | $16.31 | 124,662 |
| 2020-09-14 | $18.62 | $18.69 | $18.47 | $18.53 | $16.15 | 102,041 |
| 2020-09-11 | $18.52 | $18.55 | $18.26 | $18.41 | $16.05 | 141,676 |
| 2020-09-10 | $18.70 | $18.94 | $18.33 | $18.37 | $16.01 | 198,992 |
| 2020-09-09 | $18.40 | $18.73 | $18.26 | $18.65 | $16.26 | 123,549 |
| 2020-09-08 | $18.43 | $18.50 | $18.09 | $18.13 | $15.80 | 249,250 |
| 2020-09-04 | $19.11 | $19.21 | $18.30 | $18.75 | $16.34 | 260,707 |
| 2020-09-03 | $19.86 | $19.86 | $18.96 | $19.04 | $16.60 | 240,782 |
| 2020-09-02 | $19.90 | $20.00 | $19.75 | $19.88 | $17.33 | 163,967 |
| 2020-09-01 | $19.63 | $19.82 | $19.55 | $19.80 | $17.26 | 153,060 |
| 2020-08-31 | $19.57 | $19.66 | $19.53 | $19.65 | $17.13 | 116,559 |
| 2020-08-28 | $19.54 | $19.61 | $19.41 | $19.51 | $17.01 | 89,383 |
| 2020-08-27 | $19.52 | $19.59 | $19.33 | $19.46 | $16.96 | 168,547 |
| 2020-08-26 | $19.30 | $19.44 | $19.27 | $19.41 | $16.92 | 126,438 |
| 2020-08-25 | $19.32 | $19.32 | $19.18 | $19.25 | $16.78 | 73,886 |
| 2020-08-24 | $19.49 | $19.49 | $19.26 | $19.29 | $16.82 | 122,124 |
| 2020-08-21 | $19.10 | $19.28 | $19.09 | $19.28 | $16.81 | 122,934 |
| 2020-08-20 | $19.14 | $19.24 | $19.06 | $19.22 | $16.67 | 70,786 |
| 2020-08-19 | $19.29 | $19.37 | $19.09 | $19.14 | $16.60 | 99,665 |
| 2020-08-18 | $19.31 | $19.40 | $19.28 | $19.32 | $16.76 | 135,761 |
| 2020-08-17 | $19.04 | $19.37 | $19.01 | $19.35 | $16.78 | 178,208 |
| 2020-08-14 | $19.03 | $19.03 | $18.87 | $19.00 | $16.48 | 112,834 |
| 2020-08-13 | $18.93 | $19.04 | $18.93 | $18.99 | $16.47 | 107,998 |
| 2020-08-12 | $18.69 | $18.92 | $18.69 | $18.91 | $16.40 | 79,904 |
| 2020-08-11 | $18.77 | $18.77 | $18.60 | $18.64 | $16.17 | 89,853 |
| 2020-08-10 | $18.65 | $18.71 | $18.57 | $18.66 | $16.18 | 133,601 |
| 2020-08-07 | $18.71 | $18.76 | $18.53 | $18.62 | $16.15 | 90,923 |
| 2020-08-06 | $18.56 | $18.76 | $18.53 | $18.74 | $16.25 | 112,239 |
| 2020-08-05 | $18.50 | $18.60 | $18.45 | $18.54 | $16.08 | 124,930 |
| 2020-08-04 | $18.31 | $18.46 | $18.31 | $18.45 | $16.00 | 116,080 |
| 2020-08-03 | $18.33 | $18.43 | $18.23 | $18.40 | $15.96 | 135,575 |
| 2020-07-31 | $18.26 | $18.27 | $18.01 | $18.18 | $15.77 | 108,193 |
| 2020-07-30 | $17.92 | $18.13 | $17.77 | $18.08 | $15.68 | 91,068 |
| 2020-07-29 | $17.90 | $18.07 | $17.90 | $17.99 | $15.60 | 90,959 |
| 2020-07-28 | $17.98 | $18.01 | $17.85 | $17.86 | $15.49 | 95,160 |
| 2020-07-27 | $17.81 | $18.01 | $17.81 | $17.94 | $15.56 | 84,412 |
| 2020-07-24 | $17.86 | $17.93 | $17.68 | $17.75 | $15.39 | 129,656 |
| 2020-07-23 | $18.15 | $18.26 | $17.87 | $17.95 | $15.57 | 96,085 |
| 2020-07-22 | $18.29 | $18.32 | $18.22 | $18.29 | $15.78 | 82,448 |
| 2020-07-21 | $18.25 | $18.37 | $18.21 | $18.27 | $15.76 | 180,830 |
| 2020-07-20 | $18.00 | $18.25 | $17.98 | $18.21 | $15.71 | 87,855 |
| 2020-07-17 | $17.94 | $17.97 | $17.86 | $17.95 | $15.48 | 50,715 |
| 2020-07-16 | $17.85 | $17.93 | $17.81 | $17.87 | $15.41 | 101,342 |
| 2020-07-15 | $18.00 | $18.07 | $17.83 | $17.93 | $15.46 | 97,097 |
| 2020-07-14 | $17.69 | $17.89 | $17.52 | $17.88 | $15.42 | 124,863 |
| 2020-07-13 | $18.00 | $18.20 | $17.75 | $17.75 | $15.31 | 143,817 |
| 2020-07-10 | $17.96 | $18.02 | $17.90 | $17.95 | $15.48 | 122,791 |
| 2020-07-09 | $18.11 | $18.17 | $17.87 | $17.96 | $15.49 | 201,633 |
| 2020-07-08 | $17.92 | $18.07 | $17.90 | $18.00 | $15.53 | 130,866 |
| 2020-07-07 | $17.85 | $18.05 | $17.80 | $17.83 | $15.38 | 163,034 |
| 2020-07-06 | $18.00 | $18.06 | $17.83 | $17.91 | $15.45 | 250,999 |
| 2020-07-02 | $17.97 | $17.97 | $17.76 | $17.79 | $15.34 | 209,359 |
| 2020-07-01 | $17.67 | $17.86 | $17.67 | $17.76 | $15.32 | 168,085 |
| 2020-06-30 | $17.51 | $17.68 | $17.39 | $17.61 | $15.19 | 217,233 |
| 2020-06-29 | $17.39 | $17.45 | $17.10 | $17.42 | $15.02 | 102,703 |
| 2020-06-26 | $17.68 | $17.72 | $17.26 | $17.33 | $14.95 | 191,678 |
| 2020-06-25 | $17.56 | $17.67 | $17.46 | $17.66 | $15.23 | 97,623 |
| 2020-06-24 | $17.89 | $17.98 | $17.44 | $17.57 | $15.15 | 132,570 |
| 2020-06-23 | $17.96 | $18.04 | $17.90 | $17.93 | $15.46 | 118,016 |
| 2020-06-22 | $17.73 | $17.88 | $17.62 | $17.87 | $15.41 | 116,792 |
| 2020-06-19 | $17.98 | $18.05 | $17.78 | $17.89 | $15.35 | 140,596 |
| 2020-06-18 | $17.53 | $17.86 | $17.53 | $17.86 | $15.32 | 127,706 |
| 2020-06-17 | $17.64 | $17.83 | $17.64 | $17.68 | $15.17 | 77,340 |
| 2020-06-16 | $17.82 | $17.85 | $17.60 | $17.61 | $15.11 | 128,012 |
| 2020-06-15 | $17.01 | $17.41 | $16.86 | $17.38 | $14.91 | 148,958 |
| 2020-06-12 | $17.53 | $17.63 | $17.06 | $17.30 | $14.84 | 155,240 |
| 2020-06-11 | $17.60 | $17.60 | $17.12 | $17.19 | $14.75 | 236,476 |
| 2020-06-10 | $17.86 | $18.00 | $17.84 | $17.95 | $15.40 | 165,193 |
| 2020-06-09 | $17.85 | $17.98 | $17.85 | $17.89 | $15.35 | 197,161 |
| 2020-06-08 | $17.92 | $18.00 | $17.84 | $17.91 | $15.36 | 167,167 |
| 2020-06-05 | $17.97 | $17.97 | $17.75 | $17.79 | $15.26 | 188,252 |
| 2020-06-04 | $17.72 | $17.74 | $17.52 | $17.63 | $15.12 | 120,332 |
| 2020-06-03 | $17.65 | $17.80 | $17.56 | $17.72 | $15.20 | 177,540 |
| 2020-06-02 | $17.37 | $17.53 | $17.34 | $17.53 | $15.04 | 76,337 |
| 2020-06-01 | $17.20 | $17.42 | $17.17 | $17.39 | $14.92 | 110,375 |
| 2020-05-29 | $17.23 | $17.30 | $17.10 | $17.30 | $14.84 | 132,655 |
| 2020-05-28 | $17.06 | $17.35 | $17.00 | $17.20 | $14.75 | 133,772 |
| 2020-05-27 | $17.04 | $17.14 | $16.65 | $17.05 | $14.62 | 194,411 |
| 2020-05-26 | $17.27 | $17.29 | $17.01 | $17.02 | $14.60 | 144,531 |
| 2020-05-22 | $17.12 | $17.12 | $16.99 | $17.05 | $14.62 | 139,626 |
| 2020-05-21 | $17.03 | $17.16 | $16.94 | $17.05 | $14.62 | 241,923 |
| 2020-05-20 | $17.08 | $17.20 | $16.99 | $17.20 | $14.67 | 167,447 |
| 2020-05-19 | $16.81 | $16.98 | $16.68 | $16.83 | $14.35 | 262,809 |
| 2020-05-18 | $16.64 | $16.74 | $16.49 | $16.69 | $14.23 | 149,001 |
| 2020-05-15 | $16.07 | $16.28 | $15.95 | $16.26 | $13.87 | 117,179 |
| 2020-05-14 | $15.84 | $16.15 | $15.73 | $16.11 | $13.74 | 189,751 |
| 2020-05-13 | $16.26 | $16.40 | $15.98 | $16.06 | $13.70 | 262,404 |
| 2020-05-12 | $16.65 | $16.67 | $16.39 | $16.39 | $13.98 | 208,193 |
| 2020-05-11 | $16.49 | $16.72 | $16.43 | $16.63 | $14.18 | 173,739 |
| 2020-05-08 | $16.59 | $16.63 | $16.49 | $16.54 | $14.11 | 153,020 |
| 2020-05-07 | $16.33 | $16.41 | $16.31 | $16.40 | $13.99 | 168,474 |
| 2020-05-06 | $16.00 | $16.20 | $15.94 | $16.17 | $13.79 | 250,630 |
| 2020-05-05 | $15.80 | $16.02 | $15.80 | $15.89 | $13.55 | 157,754 |
| 2020-05-04 | $15.58 | $15.66 | $15.33 | $15.64 | $13.34 | 152,655 |
| 2020-05-01 | $15.81 | $15.81 | $15.53 | $15.65 | $13.35 | 244,730 |
| 2020-04-30 | $15.87 | $16.05 | $15.81 | $15.98 | $13.63 | 224,114 |
| 2020-04-29 | $15.65 | $15.92 | $15.54 | $15.88 | $13.54 | 156,494 |
| 2020-04-28 | $15.69 | $15.71 | $15.36 | $15.39 | $13.12 | 170,873 |
| 2020-04-27 | $15.43 | $15.49 | $15.31 | $15.47 | $13.19 | 170,224 |
| 2020-04-24 | $15.25 | $15.30 | $15.10 | $15.26 | $13.01 | 123,958 |
| 2020-04-23 | $15.19 | $15.36 | $15.15 | $15.16 | $12.93 | 169,401 |
| 2020-04-22 | $15.13 | $15.24 | $15.01 | $15.19 | $12.95 | 165,825 |
| 2020-04-21 | $15.15 | $15.35 | $14.81 | $15.02 | $12.73 | 218,883 |
| 2020-04-20 | $15.43 | $15.58 | $15.35 | $15.43 | $13.07 | 239,355 |
| 2020-04-17 | $15.60 | $15.66 | $15.35 | $15.50 | $13.13 | 183,131 |
| 2020-04-16 | $15.03 | $15.28 | $14.95 | $15.24 | $12.91 | 194,359 |
| 2020-04-15 | $14.81 | $15.09 | $14.76 | $15.06 | $12.76 | 174,443 |
| 2020-04-14 | $15.28 | $15.48 | $14.50 | $15.18 | $12.86 | 563,395 |
| 2020-04-13 | $15.07 | $15.12 | $14.64 | $14.97 | $12.68 | 217,502 |
| 2020-04-09 | $15.04 | $15.25 | $14.90 | $14.96 | $12.68 | 328,896 |
| 2020-04-08 | $14.43 | $14.74 | $14.15 | $14.62 | $12.39 | 384,420 |
| 2020-04-07 | $14.45 | $14.49 | $14.09 | $14.13 | $11.97 | 343,312 |
| 2020-04-06 | $13.19 | $13.87 | $13.19 | $13.80 | $11.69 | 294,582 |
| 2020-04-03 | $13.08 | $13.21 | $12.70 | $12.90 | $10.93 | 251,555 |
| 2020-04-02 | $13.09 | $13.35 | $12.91 | $13.21 | $11.19 | 479,642 |
| 2020-04-01 | $12.99 | $13.66 | $12.95 | $13.14 | $11.13 | 285,800 |
| 2020-03-31 | $14.18 | $14.46 | $13.82 | $13.87 | $11.75 | 306,036 |
| 2020-03-30 | $13.85 | $14.09 | $13.70 | $13.97 | $11.84 | 183,641 |
| 2020-03-27 | $13.93 | $14.20 | $13.52 | $13.87 | $11.75 | 338,117 |
| 2020-03-26 | $13.66 | $14.28 | $13.43 | $14.19 | $12.02 | 289,896 |
| 2020-03-25 | $12.71 | $13.99 | $12.60 | $13.42 | $11.37 | 480,346 |
| 2020-03-24 | $11.70 | $12.72 | $11.70 | $12.55 | $10.63 | 315,952 |
| 2020-03-23 | $11.90 | $12.05 | $10.67 | $11.20 | $9.49 | 835,641 |
| 2020-03-20 | $12.33 | $12.78 | $11.89 | $12.06 | $10.13 | 373,101 |
| 2020-03-19 | $10.90 | $12.39 | $10.80 | $12.22 | $10.26 | 688,142 |
| 2020-03-18 | $11.90 | $12.40 | $10.67 | $11.07 | $9.30 | 687,503 |
| 2020-03-17 | $12.38 | $12.89 | $12.00 | $12.66 | $10.63 | 379,452 |
| 2020-03-16 | $12.00 | $13.10 | $12.00 | $12.37 | $10.39 | 350,892 |
| 2020-03-13 | $13.08 | $13.78 | $12.80 | $13.77 | $11.57 | 501,870 |
| 2020-03-12 | $13.59 | $13.60 | $12.78 | $12.78 | $10.73 | 653,233 |
| 2020-03-11 | $15.47 | $15.52 | $14.53 | $14.64 | $12.30 | 299,791 |
| 2020-03-10 | $15.71 | $15.83 | $15.20 | $15.73 | $13.21 | 167,087 |
| 2020-03-09 | $15.63 | $15.63 | $14.80 | $15.31 | $12.86 | 338,567 |
| 2020-03-06 | $16.15 | $16.40 | $16.05 | $16.38 | $13.76 | 213,590 |
| 2020-03-05 | $16.62 | $16.83 | $16.52 | $16.56 | $13.91 | 144,839 |
| 2020-03-04 | $16.90 | $16.97 | $16.76 | $16.94 | $14.23 | 341,682 |
| 2020-03-03 | $16.80 | $17.11 | $16.49 | $16.66 | $13.99 | 345,673 |
| 2020-03-02 | $15.81 | $16.72 | $15.70 | $16.69 | $14.02 | 330,086 |
| 2020-02-28 | $15.95 | $15.99 | $15.37 | $15.76 | $13.24 | 486,542 |
| 2020-02-27 | $16.84 | $16.86 | $16.21 | $16.22 | $13.62 | 431,741 |
| 2020-02-26 | $17.18 | $17.50 | $17.10 | $17.16 | $14.41 | 278,080 |
| 2020-02-25 | $18.13 | $18.16 | $17.15 | $17.16 | $14.41 | 252,840 |
| 2020-02-24 | $18.40 | $18.40 | $17.99 | $18.12 | $15.22 | 221,442 |
| 2020-02-21 | $18.73 | $18.77 | $18.64 | $18.70 | $15.71 | 96,933 |
| 2020-02-20 | $18.79 | $18.89 | $18.71 | $18.80 | $15.79 | 90,534 |
| 2020-02-19 | $18.94 | $18.97 | $18.88 | $18.90 | $15.79 | 134,485 |
| 2020-02-18 | $18.69 | $18.86 | $18.69 | $18.86 | $15.76 | 101,369 |
| 2020-02-14 | $18.81 | $18.84 | $18.70 | $18.79 | $15.70 | 79,270 |
| 2020-02-13 | $18.74 | $18.91 | $18.74 | $18.82 | $15.72 | 87,399 |
| 2020-02-12 | $18.77 | $18.84 | $18.73 | $18.81 | $15.72 | 109,192 |
| 2020-02-11 | $18.78 | $18.80 | $18.68 | $18.72 | $15.64 | 93,362 |
| 2020-02-10 | $18.66 | $18.71 | $18.62 | $18.68 | $15.61 | 107,810 |
| 2020-02-07 | $18.55 | $18.68 | $18.55 | $18.68 | $15.61 | 94,107 |
| 2020-02-06 | $18.58 | $18.63 | $18.51 | $18.58 | $15.52 | 102,672 |
| 2020-02-05 | $18.43 | $18.57 | $18.38 | $18.56 | $15.51 | 100,722 |
| 2020-02-04 | $18.31 | $18.45 | $18.31 | $18.31 | $15.30 | 120,473 |
| 2020-02-03 | $18.30 | $18.32 | $18.15 | $18.19 | $15.20 | 91,621 |
| 2020-01-31 | $18.23 | $18.32 | $18.20 | $18.26 | $15.26 | 210,144 |
| 2020-01-30 | $18.12 | $18.25 | $18.12 | $18.19 | $15.20 | 63,007 |
| 2020-01-29 | $18.15 | $18.31 | $18.11 | $18.23 | $15.23 | 64,399 |
| 2020-01-28 | $18.07 | $18.16 | $18.01 | $18.07 | $15.10 | 72,616 |
| 2020-01-27 | $18.12 | $18.20 | $17.96 | $17.97 | $15.01 | 127,645 |
| 2020-01-24 | $18.56 | $18.60 | $18.36 | $18.41 | $15.38 | 74,803 |
| 2020-01-23 | $18.47 | $18.54 | $18.42 | $18.54 | $15.49 | 62,591 |
| 2020-01-22 | $18.49 | $18.57 | $18.45 | $18.47 | $15.43 | 85,835 |
| 2020-01-21 | $18.40 | $18.45 | $18.36 | $18.40 | $15.37 | 106,821 |
| 2020-01-17 | $18.41 | $18.46 | $18.38 | $18.43 | $15.40 | 73,768 |
| 2020-01-16 | $18.31 | $18.40 | $18.25 | $18.34 | $15.32 | 84,318 |
| 2020-01-15 | $18.20 | $18.30 | $18.02 | $18.23 | $15.23 | 86,671 |
| 2020-01-14 | $18.10 | $18.26 | $18.05 | $18.17 | $15.18 | 106,409 |
| 2020-01-13 | $18.05 | $18.17 | $18.01 | $18.10 | $15.12 | 120,138 |
| 2020-01-10 | $18.14 | $18.18 | $17.98 | $18.00 | $15.04 | 120,345 |
| 2020-01-09 | $18.08 | $18.16 | $17.96 | $18.06 | $15.09 | 113,302 |
| 2020-01-08 | $17.88 | $18.09 | $17.88 | $18.03 | $15.06 | 89,741 |
| 2020-01-07 | $17.72 | $17.87 | $17.68 | $17.82 | $14.89 | 127,692 |
| 2020-01-06 | $17.51 | $17.71 | $17.51 | $17.69 | $14.78 | 129,021 |
| 2020-01-03 | $17.68 | $17.80 | $17.65 | $17.66 | $14.76 | 105,624 |
| 2020-01-02 | $17.88 | $17.96 | $17.82 | $17.84 | $14.91 | 134,722 |
| 2019-12-31 | $18.00 | $18.03 | $17.71 | $17.83 | $14.90 | 217,183 |
| 2019-12-30 | $17.98 | $18.00 | $17.88 | $17.98 | $15.02 | 91,661 |
| 2019-12-27 | $17.99 | $18.06 | $17.88 | $17.98 | $15.02 | 177,368 |
| 2019-12-26 | $17.88 | $18.06 | $17.88 | $17.98 | $15.02 | 77,432 |
| 2019-12-24 | $17.78 | $17.95 | $17.78 | $17.91 | $14.96 | 51,816 |
| 2019-12-23 | $17.80 | $17.86 | $17.77 | $17.77 | $14.85 | 65,166 |
| 2019-12-20 | $17.75 | $17.95 | $17.72 | $17.85 | $14.83 | 101,576 |
| 2019-12-19 | $17.73 | $17.75 | $17.66 | $17.70 | $14.71 | 80,239 |
| 2019-12-18 | $17.73 | $17.75 | $17.65 | $17.73 | $14.73 | 96,372 |
| 2019-12-17 | $17.55 | $17.73 | $17.55 | $17.73 | $14.73 | 75,233 |
| 2019-12-16 | $17.43 | $17.59 | $17.42 | $17.58 | $14.61 | 80,243 |
| 2019-12-13 | $17.49 | $17.55 | $17.35 | $17.35 | $14.42 | 101,575 |
| 2019-12-12 | $17.46 | $17.58 | $17.33 | $17.50 | $14.54 | 102,197 |
| 2019-12-11 | $17.31 | $17.44 | $17.31 | $17.44 | $14.49 | 67,731 |
| 2019-12-10 | $17.38 | $17.38 | $17.23 | $17.27 | $14.35 | 60,762 |
| 2019-12-09 | $17.26 | $17.40 | $17.26 | $17.38 | $14.44 | 80,507 |
| 2019-12-06 | $17.26 | $17.36 | $17.23 | $17.36 | $14.42 | 87,474 |
| 2019-12-05 | $17.33 | $17.33 | $17.12 | $17.22 | $14.31 | 92,949 |
| 2019-12-04 | $17.32 | $17.34 | $17.20 | $17.30 | $14.37 | 90,485 |
| 2019-12-03 | $17.22 | $17.25 | $16.97 | $17.25 | $14.33 | 128,979 |
| 2019-12-02 | $17.45 | $17.45 | $17.28 | $17.36 | $14.42 | 154,402 |
| 2019-11-29 | $17.45 | $17.51 | $17.38 | $17.44 | $14.49 | 57,784 |
| 2019-11-27 | $17.40 | $17.52 | $17.35 | $17.52 | $14.56 | 97,158 |
| 2019-11-26 | $17.40 | $17.47 | $17.37 | $17.40 | $14.46 | 79,654 |
| 2019-11-25 | $17.38 | $17.52 | $17.30 | $17.43 | $14.48 | 126,155 |
| 2019-11-22 | $17.42 | $17.50 | $17.30 | $17.36 | $14.42 | 77,728 |
| 2019-11-21 | $17.48 | $17.48 | $17.31 | $17.46 | $14.51 | 75,107 |
| 2019-11-20 | $17.46 | $17.61 | $17.42 | $17.61 | $14.55 | 140,617 |
| 2019-11-19 | $17.41 | $17.53 | $17.35 | $17.53 | $14.48 | 94,176 |
| 2019-11-18 | $17.34 | $17.44 | $17.30 | $17.35 | $14.33 | 109,864 |
| 2019-11-15 | $17.37 | $17.42 | $17.28 | $17.35 | $14.33 | 73,986 |
| 2019-11-14 | $17.28 | $17.34 | $17.26 | $17.34 | $14.33 | 66,014 |
| 2019-11-13 | $17.22 | $17.31 | $17.21 | $17.30 | $14.29 | 80,086 |
| 2019-11-12 | $17.17 | $17.30 | $17.11 | $17.26 | $14.26 | 134,018 |
| 2019-11-11 | $17.07 | $17.16 | $17.07 | $17.16 | $14.18 | 53,121 |
| 2019-11-08 | $17.05 | $17.26 | $17.05 | $17.15 | $14.17 | 164,484 |
| 2019-11-07 | $17.16 | $17.21 | $17.02 | $17.05 | $14.09 | 100,796 |
| 2019-11-06 | $17.06 | $17.14 | $17.05 | $17.10 | $14.13 | 106,493 |
| 2019-11-05 | $17.06 | $17.10 | $17.00 | $17.07 | $14.10 | 72,553 |
| 2019-11-04 | $17.09 | $17.14 | $17.07 | $17.08 | $14.11 | 70,414 |
| 2019-11-01 | $17.16 | $17.17 | $17.00 | $17.08 | $14.11 | 143,029 |
| 2019-10-31 | $17.06 | $17.14 | $17.01 | $17.12 | $14.14 | 126,994 |
| 2019-10-30 | $16.92 | $17.03 | $16.88 | $17.02 | $14.06 | 75,872 |
| 2019-10-29 | $16.94 | $16.99 | $16.88 | $16.92 | $13.98 | 110,881 |
| 2019-10-28 | $16.93 | $16.96 | $16.87 | $16.93 | $13.99 | 66,535 |
| 2019-10-25 | $16.85 | $16.92 | $16.80 | $16.87 | $13.94 | 63,698 |
| 2019-10-24 | $16.88 | $16.90 | $16.81 | $16.86 | $13.93 | 88,598 |
| 2019-10-23 | $16.75 | $16.89 | $16.70 | $16.82 | $13.90 | 65,111 |
| 2019-10-22 | $16.93 | $16.95 | $16.83 | $16.87 | $13.86 | 102,885 |
| 2019-10-21 | $16.95 | $16.97 | $16.83 | $16.86 | $13.85 | 126,122 |
| 2019-10-18 | $16.83 | $16.93 | $16.81 | $16.92 | $13.90 | 84,973 |
| 2019-10-17 | $16.82 | $16.86 | $16.71 | $16.86 | $13.85 | 66,163 |
| 2019-10-16 | $16.76 | $16.81 | $16.73 | $16.78 | $13.78 | 55,649 |
| 2019-10-15 | $16.75 | $16.86 | $16.71 | $16.82 | $13.82 | 80,989 |
| 2019-10-14 | $16.72 | $16.85 | $16.70 | $16.77 | $13.77 | 80,937 |
| 2019-10-11 | $16.76 | $16.80 | $16.68 | $16.71 | $13.73 | 89,769 |
| 2019-10-10 | $16.58 | $16.65 | $16.50 | $16.65 | $13.68 | 77,774 |
| 2019-10-09 | $16.52 | $16.69 | $16.48 | $16.56 | $13.60 | 104,553 |
| 2019-10-08 | $16.48 | $16.57 | $16.39 | $16.46 | $13.52 | 116,301 |
| 2019-10-07 | $16.49 | $16.57 | $16.48 | $16.51 | $13.56 | 94,194 |
| 2019-10-04 | $16.48 | $16.58 | $16.43 | $16.50 | $13.55 | 113,785 |
| 2019-10-03 | $16.49 | $16.54 | $16.27 | $16.43 | $13.50 | 151,876 |
| 2019-10-02 | $16.58 | $16.60 | $16.41 | $16.52 | $13.57 | 139,697 |
| 2019-10-01 | $16.66 | $16.75 | $16.62 | $16.69 | $13.71 | 77,138 |
| 2019-09-30 | $16.82 | $16.83 | $16.65 | $16.65 | $13.68 | 121,173 |
| 2019-09-27 | $16.80 | $16.85 | $16.72 | $16.81 | $13.81 | 84,204 |
| 2019-09-26 | $16.75 | $16.84 | $16.70 | $16.82 | $13.82 | 66,481 |
| 2019-09-25 | $16.69 | $16.74 | $16.56 | $16.73 | $13.74 | 91,823 |
| 2019-09-24 | $16.97 | $17.00 | $16.70 | $16.70 | $13.72 | 136,326 |
| 2019-09-23 | $17.10 | $17.15 | $16.92 | $17.01 | $13.97 | 117,160 |
| 2019-09-20 | $17.10 | $17.16 | $17.00 | $17.14 | $14.08 | 81,804 |
| 2019-09-19 | $17.14 | $17.19 | $17.06 | $17.15 | $14.01 | 72,876 |
| 2019-09-18 | $17.12 | $17.15 | $17.00 | $17.04 | $13.92 | 71,751 |
| 2019-09-17 | $17.03 | $17.14 | $16.95 | $17.08 | $13.95 | 86,462 |
| 2019-09-16 | $17.03 | $17.11 | $17.02 | $17.05 | $13.92 | 64,947 |
| 2019-09-13 | $17.05 | $17.11 | $16.98 | $17.01 | $13.89 | 105,766 |
| 2019-09-12 | $16.93 | $17.00 | $16.92 | $16.99 | $13.88 | 83,592 |
| 2019-09-11 | $16.78 | $16.88 | $16.68 | $16.88 | $13.79 | 95,549 |
| 2019-09-10 | $16.83 | $16.83 | $16.60 | $16.75 | $13.68 | 108,339 |
| 2019-09-09 | $16.92 | $16.92 | $16.75 | $16.78 | $13.70 | 124,662 |
| 2019-09-06 | $16.85 | $16.94 | $16.84 | $16.85 | $13.76 | 75,937 |
| 2019-09-05 | $16.72 | $16.87 | $16.70 | $16.83 | $13.74 | 93,742 |
| 2019-09-04 | $16.59 | $16.61 | $16.50 | $16.59 | $13.55 | 85,077 |
| 2019-09-03 | $16.46 | $16.52 | $16.43 | $16.48 | $13.46 | 117,292 |
| 2019-08-30 | $16.55 | $16.64 | $16.41 | $16.46 | $13.44 | 105,131 |
| 2019-08-29 | $16.44 | $16.47 | $16.33 | $16.46 | $13.44 | 142,541 |
| 2019-08-28 | $16.28 | $16.40 | $16.21 | $16.30 | $13.31 | 122,110 |
| 2019-08-27 | $16.45 | $16.46 | $16.24 | $16.28 | $13.30 | 127,417 |
| 2019-08-26 | $16.34 | $16.52 | $16.31 | $16.39 | $13.39 | 201,089 |
| 2019-08-23 | $16.58 | $16.68 | $16.24 | $16.25 | $13.27 | 234,695 |
| 2019-08-22 | $16.83 | $16.94 | $16.61 | $16.61 | $13.57 | 262,014 |
| 2019-08-21 | $17.06 | $17.09 | $16.96 | $16.97 | $13.78 | 161,986 |
| 2019-08-20 | $16.85 | $16.96 | $16.85 | $16.89 | $13.71 | 143,162 |
| 2019-08-19 | $16.82 | $16.89 | $16.46 | $16.85 | $13.68 | 92,909 |
| 2019-08-16 | $16.63 | $16.80 | $16.59 | $16.66 | $13.53 | 101,159 |
| 2019-08-15 | $16.67 | $16.67 | $16.46 | $16.53 | $13.42 | 200,737 |
| 2019-08-14 | $16.92 | $16.92 | $16.60 | $16.63 | $13.50 | 151,659 |
| 2019-08-13 | $16.81 | $17.10 | $16.75 | $17.02 | $13.82 | 148,447 |
| 2019-08-12 | $16.98 | $17.04 | $16.77 | $16.88 | $13.70 | 90,497 |
| 2019-08-09 | $17.15 | $17.16 | $16.98 | $17.06 | $13.85 | 95,508 |
| 2019-08-08 | $16.97 | $17.17 | $16.89 | $17.17 | $13.94 | 76,785 |
| 2019-08-07 | $16.87 | $16.95 | $16.70 | $16.89 | $13.71 | 134,221 |
| 2019-08-06 | $16.74 | $17.03 | $16.57 | $17.03 | $13.83 | 229,751 |
| 2019-08-05 | $16.97 | $17.00 | $16.43 | $16.62 | $13.49 | 247,826 |
| 2019-08-02 | $17.23 | $17.28 | $17.03 | $17.14 | $13.92 | 94,833 |
| 2019-08-01 | $17.43 | $17.70 | $17.29 | $17.32 | $14.06 | 97,755 |
| 2019-07-31 | $17.58 | $17.60 | $17.36 | $17.41 | $14.13 | 135,261 |
| 2019-07-30 | $17.26 | $17.48 | $17.26 | $17.48 | $14.19 | 65,873 |
| 2019-07-29 | $17.32 | $17.42 | $17.31 | $17.38 | $14.11 | 96,433 |
| 2019-07-26 | $17.23 | $17.41 | $17.23 | $17.36 | $14.09 | 69,244 |
| 2019-07-25 | $17.34 | $17.41 | $17.19 | $17.24 | $14.00 | 122,309 |
| 2019-07-24 | $17.25 | $17.38 | $17.24 | $17.36 | $14.09 | 75,026 |
| 2019-07-23 | $17.24 | $17.30 | $17.13 | $17.28 | $14.03 | 81,234 |
| 2019-07-22 | $17.43 | $17.45 | $17.25 | $17.32 | $13.98 | 117,806 |
| 2019-07-19 | $17.38 | $17.48 | $17.37 | $17.41 | $14.05 | 104,076 |
| 2019-07-18 | $17.32 | $17.43 | $17.25 | $17.35 | $14.01 | 68,507 |
| 2019-07-17 | $17.41 | $17.43 | $17.32 | $17.35 | $14.01 | 64,385 |
| 2019-07-16 | $17.39 | $17.45 | $17.32 | $17.37 | $14.02 | 60,770 |
| 2019-07-15 | $17.43 | $17.48 | $17.29 | $17.37 | $14.02 | 82,796 |
| 2019-07-12 | $17.40 | $17.43 | $17.31 | $17.33 | $13.99 | 113,965 |
| 2019-07-11 | $17.32 | $17.40 | $17.27 | $17.27 | $13.94 | 73,929 |
| 2019-07-10 | $17.24 | $17.32 | $17.23 | $17.24 | $13.92 | 109,591 |
| 2019-07-09 | $17.14 | $17.21 | $17.11 | $17.13 | $13.83 | 147,347 |
| 2019-07-08 | $17.10 | $17.18 | $17.03 | $17.16 | $13.85 | 201,851 |
| 2019-07-05 | $17.12 | $17.23 | $17.02 | $17.17 | $13.86 | 61,317 |
| 2019-07-03 | $17.05 | $17.18 | $17.00 | $17.18 | $13.87 | 45,104 |
| 2019-07-02 | $16.98 | $17.05 | $16.92 | $17.02 | $13.74 | 90,452 |
| 2019-07-01 | $17.15 | $17.20 | $16.90 | $16.95 | $13.68 | 88,482 |
| 2019-06-28 | $16.88 | $16.99 | $16.84 | $16.99 | $13.72 | 89,346 |
| 2019-06-27 | $16.70 | $16.79 | $16.63 | $16.78 | $13.55 | 68,734 |
| 2019-06-26 | $16.60 | $16.77 | $16.57 | $16.63 | $13.42 | 90,870 |
| 2019-06-25 | $16.84 | $16.87 | $16.57 | $16.57 | $13.38 | 67,863 |
| 2019-06-24 | $16.84 | $16.88 | $16.78 | $16.80 | $13.56 | 67,239 |
| 2019-06-21 | $16.86 | $16.98 | $16.75 | $16.78 | $13.55 | 76,317 |
| 2019-06-20 | $17.07 | $17.14 | $16.72 | $16.87 | $13.62 | 139,566 |
| 2019-06-19 | $17.12 | $17.12 | $16.95 | $17.00 | $13.64 | 121,971 |
| 2019-06-18 | $17.00 | $17.20 | $16.94 | $17.01 | $13.65 | 191,390 |
| 2019-06-17 | $16.62 | $16.87 | $16.58 | $16.84 | $13.51 | 108,616 |
| 2019-06-14 | $16.53 | $16.58 | $16.36 | $16.55 | $13.28 | 124,725 |
| 2019-06-13 | $16.70 | $16.76 | $16.48 | $16.52 | $13.26 | 114,378 |
| 2019-06-12 | $16.71 | $16.77 | $16.57 | $16.66 | $13.37 | 115,087 |
| 2019-06-11 | $16.69 | $16.79 | $16.62 | $16.71 | $13.41 | 83,184 |
| 2019-06-10 | $16.55 | $16.66 | $16.50 | $16.57 | $13.30 | 120,748 |
| 2019-06-07 | $16.35 | $16.49 | $16.33 | $16.42 | $13.18 | 118,265 |
| 2019-06-06 | $16.22 | $16.34 | $16.04 | $16.33 | $13.11 | 91,694 |
| 2019-06-05 | $15.98 | $16.22 | $15.90 | $16.19 | $12.99 | 164,978 |
| 2019-06-04 | $15.80 | $15.91 | $15.70 | $15.90 | $12.76 | 295,770 |
| 2019-06-03 | $15.91 | $15.95 | $15.75 | $15.77 | $12.66 | 139,641 |
| 2019-05-31 | $16.13 | $16.13 | $15.86 | $15.90 | $12.76 | 135,964 |
| 2019-05-30 | $16.12 | $16.29 | $16.11 | $16.23 | $13.03 | 94,923 |
| 2019-05-29 | $16.21 | $16.27 | $16.05 | $16.07 | $12.90 | 153,138 |
| 2019-05-28 | $16.50 | $16.55 | $16.26 | $16.29 | $13.07 | 109,224 |
| 2019-05-24 | $16.62 | $16.62 | $16.40 | $16.49 | $13.23 | 90,168 |
| 2019-05-23 | $16.64 | $16.78 | $16.40 | $16.51 | $13.25 | 137,804 |
| 2019-05-22 | $16.62 | $17.00 | $16.62 | $16.77 | $13.38 | 154,148 |
| 2019-05-21 | $16.75 | $16.79 | $16.64 | $16.65 | $13.28 | 84,448 |
| 2019-05-20 | $16.59 | $16.76 | $16.56 | $16.75 | $13.36 | 91,902 |
| 2019-05-17 | $16.66 | $16.76 | $16.59 | $16.63 | $13.27 | 72,335 |
| 2019-05-16 | $16.65 | $16.77 | $16.65 | $16.70 | $13.32 | 98,442 |
| 2019-05-15 | $16.60 | $16.70 | $16.55 | $16.64 | $13.27 | 131,938 |
| 2019-05-14 | $16.74 | $16.74 | $16.57 | $16.65 | $13.28 | 110,462 |
| 2019-05-13 | $16.86 | $16.86 | $16.52 | $16.65 | $13.28 | 143,127 |
| 2019-05-10 | $16.80 | $17.08 | $16.75 | $17.07 | $13.62 | 111,694 |
| 2019-05-09 | $16.87 | $16.87 | $16.75 | $16.79 | $13.39 | 106,279 |
| 2019-05-08 | $16.82 | $16.97 | $16.71 | $16.92 | $13.50 | 72,171 |
| 2019-05-07 | $16.85 | $16.93 | $16.72 | $16.84 | $13.43 | 106,636 |
| 2019-05-06 | $16.75 | $17.03 | $16.72 | $17.01 | $13.57 | 149,578 |
| 2019-05-03 | $16.94 | $17.05 | $16.90 | $17.03 | $13.59 | 121,769 |
| 2019-05-02 | $17.02 | $17.02 | $16.80 | $16.84 | $13.43 | 178,865 |
| 2019-05-01 | $17.02 | $17.03 | $16.94 | $16.96 | $13.53 | 91,568 |
| 2019-04-30 | $17.01 | $17.08 | $16.92 | $16.99 | $13.55 | 91,212 |
| 2019-04-29 | $16.99 | $17.05 | $16.94 | $17.04 | $13.59 | 117,463 |
| 2019-04-26 | $16.99 | $17.00 | $16.88 | $16.91 | $13.49 | 111,754 |
| 2019-04-25 | $16.96 | $17.03 | $16.90 | $16.93 | $13.51 | 177,295 |
| 2019-04-24 | $17.14 | $17.16 | $16.95 | $16.98 | $13.55 | 75,210 |
| 2019-04-23 | $16.91 | $17.09 | $16.88 | $17.06 | $13.61 | 111,408 |
| 2019-04-22 | $16.80 | $16.88 | $16.73 | $16.87 | $13.46 | 80,463 |
| 2019-04-18 | $16.99 | $17.00 | $16.86 | $16.92 | $13.42 | 82,920 |
| 2019-04-17 | $17.00 | $17.00 | $16.88 | $16.90 | $13.40 | 79,827 |
| 2019-04-16 | $16.96 | $16.98 | $16.87 | $16.93 | $13.43 | 82,669 |
| 2019-04-15 | $16.93 | $16.97 | $16.78 | $16.94 | $13.44 | 126,050 |
| 2019-04-12 | $16.95 | $16.98 | $16.86 | $16.91 | $13.41 | 85,636 |
| 2019-04-11 | $16.87 | $16.90 | $16.85 | $16.87 | $13.38 | 69,994 |
| 2019-04-10 | $16.82 | $16.86 | $16.78 | $16.86 | $13.37 | 78,154 |
| 2019-04-09 | $16.83 | $16.83 | $16.74 | $16.77 | $13.30 | 95,606 |
| 2019-04-08 | $16.80 | $16.85 | $16.70 | $16.85 | $13.36 | 117,816 |
| 2019-04-05 | $16.65 | $16.71 | $16.60 | $16.70 | $13.25 | 135,739 |
| 2019-04-04 | $16.72 | $16.78 | $16.60 | $16.65 | $13.21 | 115,429 |
| 2019-04-03 | $16.75 | $16.80 | $16.68 | $16.74 | $13.28 | 110,379 |
| 2019-04-02 | $16.65 | $16.72 | $16.55 | $16.70 | $13.25 | 88,924 |
| 2019-04-01 | $16.52 | $16.65 | $16.52 | $16.63 | $13.19 | 106,972 |
| 2019-03-29 | $16.52 | $16.56 | $16.45 | $16.47 | $13.06 | 91,321 |
| 2019-03-28 | $16.57 | $16.57 | $16.35 | $16.44 | $13.04 | 169,953 |
| 2019-03-27 | $16.51 | $16.52 | $16.27 | $16.47 | $13.06 | 108,500 |
| 2019-03-26 | $16.49 | $16.65 | $16.41 | $16.51 | $13.09 | 114,884 |
| 2019-03-25 | $16.53 | $16.56 | $16.30 | $16.45 | $13.05 | 118,363 |
| 2019-03-22 | $16.75 | $16.80 | $16.50 | $16.56 | $13.13 | 122,090 |
| 2019-03-21 | $16.74 | $16.85 | $16.72 | $16.81 | $13.33 | 133,504 |
| 2019-03-20 | $16.94 | $16.94 | $16.75 | $16.78 | $13.31 | 106,159 |
| 2019-03-19 | $16.97 | $17.14 | $16.86 | $17.01 | $13.41 | 190,937 |
| 2019-03-18 | $16.63 | $16.81 | $16.63 | $16.78 | $13.23 | 69,584 |
| 2019-03-15 | $16.56 | $16.67 | $16.56 | $16.63 | $13.11 | 109,200 |
| 2019-03-14 | $16.54 | $16.57 | $16.48 | $16.54 | $13.04 | 57,997 |
| 2019-03-13 | $16.52 | $16.63 | $16.50 | $16.54 | $13.04 | 199,723 |
| 2019-03-12 | $16.53 | $16.60 | $16.41 | $16.48 | $12.99 | 179,707 |
| 2019-03-11 | $16.48 | $16.56 | $16.44 | $16.50 | $13.01 | 196,436 |
| 2019-03-08 | $16.30 | $16.41 | $16.08 | $16.41 | $12.94 | 120,196 |
| 2019-03-07 | $16.56 | $16.65 | $16.32 | $16.35 | $12.89 | 126,299 |
| 2019-03-06 | $16.93 | $16.94 | $16.55 | $16.59 | $13.08 | 158,323 |
| 2019-03-05 | $17.03 | $17.07 | $16.86 | $16.92 | $13.34 | 103,642 |
| 2019-03-04 | $17.20 | $17.25 | $16.97 | $17.03 | $13.43 | 115,817 |
| 2019-03-01 | $17.10 | $17.15 | $16.97 | $17.08 | $13.47 | 84,401 |
| 2019-02-28 | $17.09 | $17.17 | $17.00 | $17.01 | $13.41 | 126,542 |
| 2019-02-27 | $16.82 | $17.03 | $16.80 | $17.01 | $13.41 | 65,519 |
| 2019-02-26 | $16.87 | $17.07 | $16.86 | $16.88 | $13.31 | 127,664 |
| 2019-02-25 | $16.90 | $16.98 | $16.87 | $16.87 | $13.30 | 105,085 |
| 2019-02-22 | $16.73 | $16.89 | $16.73 | $16.85 | $13.29 | 97,258 |
| 2019-02-21 | $16.77 | $16.77 | $16.56 | $16.73 | $13.19 | 103,327 |
| 2019-02-20 | $16.74 | $17.01 | $16.66 | $16.83 | $13.27 | 172,489 |
| 2019-02-19 | $16.57 | $16.84 | $16.55 | $16.84 | $13.20 | 163,428 |
| 2019-02-15 | $16.50 | $16.61 | $16.50 | $16.58 | $13.00 | 119,855 |
| 2019-02-14 | $16.47 | $16.55 | $16.35 | $16.46 | $12.90 | 173,482 |
| 2019-02-13 | $16.62 | $16.69 | $16.28 | $16.52 | $12.95 | 447,287 |
| 2019-02-12 | $17.00 | $17.11 | $16.54 | $16.58 | $13.00 | 444,968 |
| 2019-02-11 | $17.05 | $17.06 | $16.95 | $16.97 | $13.30 | 80,706 |
| 2019-02-08 | $16.87 | $17.02 | $16.80 | $16.97 | $13.30 | 124,070 |
| 2019-02-07 | $17.01 | $17.07 | $16.79 | $16.89 | $13.24 | 157,092 |
| 2019-02-06 | $17.03 | $17.09 | $16.89 | $17.07 | $13.38 | 122,035 |
| 2019-02-05 | $16.87 | $17.06 | $16.79 | $17.03 | $13.35 | 204,563 |
| 2019-02-04 | $16.66 | $16.75 | $16.63 | $16.75 | $13.13 | 80,675 |
| 2019-02-01 | $16.49 | $16.66 | $16.44 | $16.62 | $13.03 | 115,289 |
| 2019-01-31 | $16.31 | $16.49 | $16.28 | $16.44 | $12.89 | 113,951 |
| 2019-01-30 | $16.07 | $16.29 | $16.04 | $16.26 | $12.75 | 84,645 |
| 2019-01-29 | $15.87 | $16.05 | $15.86 | $15.97 | $12.52 | 121,171 |
| 2019-01-28 | $16.05 | $16.14 | $15.82 | $15.90 | $12.46 | 271,081 |
| 2019-01-25 | $16.23 | $16.36 | $16.19 | $16.20 | $12.70 | 143,595 |
| 2019-01-24 | $16.27 | $16.28 | $16.11 | $16.18 | $12.68 | 134,842 |
| 2019-01-23 | $16.40 | $16.44 | $16.13 | $16.17 | $12.68 | 132,510 |
| 2019-01-22 | $16.40 | $16.45 | $16.27 | $16.41 | $12.79 | 283,167 |
| 2019-01-18 | $16.54 | $16.68 | $16.44 | $16.47 | $12.83 | 178,533 |
| 2019-01-17 | $16.45 | $16.49 | $16.36 | $16.45 | $12.82 | 112,835 |
| 2019-01-16 | $16.45 | $16.46 | $16.40 | $16.44 | $12.81 | 154,036 |
| 2019-01-15 | $16.17 | $16.40 | $16.17 | $16.40 | $12.78 | 188,001 |
| 2019-01-14 | $16.19 | $16.23 | $16.03 | $16.13 | $12.57 | 204,592 |
| 2019-01-11 | $16.20 | $16.31 | $16.01 | $16.31 | $12.71 | 102,568 |
| 2019-01-10 | $16.00 | $16.25 | $15.91 | $16.25 | $12.66 | 197,285 |
| 2019-01-09 | $15.93 | $16.06 | $15.85 | $16.03 | $12.49 | 213,329 |
| 2019-01-08 | $15.65 | $15.82 | $15.44 | $15.82 | $12.33 | 254,655 |
| 2019-01-07 | $14.97 | $15.55 | $14.92 | $15.44 | $12.03 | 214,640 |
| 2019-01-04 | $14.79 | $15.00 | $14.75 | $14.87 | $11.59 | 207,195 |
| 2019-01-03 | $14.71 | $14.83 | $14.50 | $14.74 | $11.48 | 322,111 |
| 2019-01-02 | $14.56 | $14.78 | $14.44 | $14.72 | $11.47 | 201,654 |
| 2018-12-31 | $14.39 | $14.83 | $14.24 | $14.67 | $11.43 | 467,022 |
| 2018-12-28 | $13.88 | $14.38 | $13.79 | $14.19 | $11.06 | 462,403 |
| 2018-12-27 | $13.47 | $13.88 | $13.42 | $13.85 | $10.79 | 357,030 |
| 2018-12-26 | $13.09 | $13.67 | $13.05 | $13.65 | $10.63 | 215,995 |
| 2018-12-24 | $13.04 | $13.15 | $12.91 | $13.03 | $10.15 | 279,600 |
| 2018-12-21 | $13.50 | $13.71 | $13.15 | $13.15 | $10.25 | 437,159 |
| 2018-12-20 | $14.09 | $14.13 | $13.28 | $13.55 | $10.49 | 519,981 |
| 2018-12-19 | $14.26 | $14.48 | $14.01 | $14.14 | $10.94 | 193,705 |
| 2018-12-18 | $14.41 | $14.51 | $14.24 | $14.37 | $11.12 | 177,965 |
| 2018-12-17 | $14.71 | $14.74 | $14.20 | $14.27 | $11.04 | 303,032 |
| 2018-12-14 | $14.90 | $15.03 | $14.64 | $14.74 | $11.41 | 172,627 |
| 2018-12-13 | $15.10 | $15.19 | $15.01 | $15.08 | $11.67 | 124,917 |
| 2018-12-12 | $15.17 | $15.27 | $15.08 | $15.09 | $11.68 | 132,421 |
| 2018-12-11 | $15.17 | $15.24 | $14.91 | $15.03 | $11.63 | 116,347 |
| 2018-12-10 | $15.20 | $15.25 | $14.76 | $15.07 | $11.66 | 300,598 |
| 2018-12-07 | $15.55 | $15.64 | $15.24 | $15.25 | $11.80 | 171,967 |
| 2018-12-06 | $15.46 | $15.63 | $15.19 | $15.61 | $12.08 | 178,222 |
| 2018-12-04 | $16.30 | $16.30 | $15.71 | $15.76 | $12.20 | 204,128 |
| 2018-12-03 | $16.25 | $16.44 | $16.14 | $16.38 | $12.68 | 237,839 |
| 2018-11-30 | $15.81 | $15.96 | $15.68 | $15.95 | $12.34 | 132,298 |
| 2018-11-29 | $15.78 | $15.78 | $15.50 | $15.77 | $12.21 | 153,634 |
| 2018-11-28 | $15.18 | $15.62 | $15.12 | $15.60 | $12.07 | 156,235 |
| 2018-11-27 | $15.00 | $15.11 | $14.92 | $15.11 | $11.69 | 110,974 |
| 2018-11-26 | $15.00 | $15.03 | $14.86 | $15.01 | $11.62 | 173,592 |
| 2018-11-23 | $14.80 | $14.91 | $14.80 | $14.83 | $11.48 | 72,533 |
| 2018-11-21 | $14.87 | $15.05 | $14.82 | $14.84 | $11.49 | 167,352 |
| 2018-11-20 | $15.16 | $15.19 | $14.75 | $14.95 | $11.50 | 362,908 |
| 2018-11-19 | $15.57 | $15.64 | $15.31 | $15.35 | $11.81 | 339,312 |
| 2018-11-16 | $15.81 | $15.96 | $15.72 | $15.81 | $12.16 | 105,151 |
| 2018-11-15 | $15.73 | $15.96 | $15.67 | $15.89 | $12.23 | 100,154 |
| 2018-11-14 | $16.13 | $16.20 | $15.75 | $15.81 | $12.16 | 81,633 |
| 2018-11-13 | $16.08 | $16.19 | $15.98 | $16.03 | $12.33 | 106,976 |
| 2018-11-12 | $16.46 | $16.46 | $16.02 | $16.05 | $12.35 | 109,841 |
| 2018-11-09 | $16.72 | $16.72 | $16.36 | $16.46 | $12.66 | 98,956 |
| 2018-11-08 | $16.59 | $16.80 | $16.52 | $16.78 | $12.91 | 150,383 |
| 2018-11-07 | $16.17 | $16.52 | $16.17 | $16.52 | $12.71 | 153,368 |
| 2018-11-06 | $15.87 | $16.10 | $15.87 | $15.99 | $12.30 | 76,554 |
| 2018-11-05 | $16.04 | $16.05 | $15.88 | $15.92 | $12.25 | 150,776 |
| 2018-11-02 | $15.98 | $16.11 | $15.89 | $16.01 | $12.32 | 165,905 |
| 2018-11-01 | $15.67 | $16.01 | $15.67 | $15.95 | $12.27 | 134,536 |
| 2018-10-31 | $15.62 | $15.76 | $15.60 | $15.66 | $12.05 | 223,840 |
| 2018-10-30 | $15.41 | $15.59 | $15.24 | $15.42 | $11.86 | 119,792 |
| 2018-10-29 | $15.78 | $15.94 | $15.22 | $15.43 | $11.87 | 177,718 |
| 2018-10-26 | $15.76 | $15.78 | $15.50 | $15.63 | $12.03 | 190,516 |
| 2018-10-25 | $15.91 | $16.10 | $15.79 | $15.95 | $12.27 | 176,054 |
| 2018-10-24 | $16.32 | $16.32 | $15.79 | $15.80 | $12.16 | 179,790 |
| 2018-10-23 | $16.20 | $16.42 | $16.00 | $16.31 | $12.55 | 116,848 |
| 2018-10-22 | $16.75 | $16.79 | $16.47 | $16.56 | $12.67 | 85,244 |
| 2018-10-19 | $16.69 | $16.81 | $16.56 | $16.65 | $12.74 | 107,913 |
| 2018-10-18 | $16.82 | $16.83 | $16.62 | $16.65 | $12.74 | 97,702 |
| 2018-10-17 | $16.78 | $16.93 | $16.67 | $16.83 | $12.88 | 135,068 |
| 2018-10-16 | $16.48 | $16.75 | $16.48 | $16.71 | $12.79 | 118,580 |
| 2018-10-15 | $16.49 | $16.58 | $16.39 | $16.41 | $12.56 | 157,319 |
| 2018-10-12 | $16.29 | $16.48 | $16.22 | $16.47 | $12.60 | 223,736 |
| 2018-10-11 | $16.30 | $16.53 | $15.85 | $16.05 | $12.28 | 522,081 |
| 2018-10-10 | $17.07 | $17.07 | $16.50 | $16.55 | $12.67 | 306,122 |
| 2018-10-09 | $17.10 | $17.10 | $16.97 | $17.07 | $13.06 | 133,951 |
| 2018-10-08 | $16.95 | $17.14 | $16.81 | $17.00 | $13.01 | 139,722 |
| 2018-10-05 | $17.46 | $17.49 | $16.82 | $17.00 | $13.01 | 331,300 |
| 2018-10-04 | $17.69 | $17.69 | $17.35 | $17.52 | $13.41 | 214,079 |
| 2018-10-03 | $17.78 | $17.79 | $17.67 | $17.72 | $13.56 | 112,590 |
| 2018-10-02 | $17.76 | $17.78 | $17.63 | $17.74 | $13.58 | 94,680 |
| 2018-10-01 | $17.78 | $17.80 | $17.68 | $17.73 | $13.57 | 108,966 |
| 2018-09-28 | $17.68 | $17.71 | $17.64 | $17.66 | $13.52 | 125,186 |
| 2018-09-27 | $17.71 | $17.78 | $17.64 | $17.66 | $13.52 | 102,438 |
| 2018-09-26 | $17.62 | $17.72 | $17.61 | $17.68 | $13.53 | 117,850 |
| 2018-09-25 | $17.60 | $17.64 | $17.56 | $17.58 | $13.45 | 96,220 |
| 2018-09-24 | $17.60 | $17.64 | $17.55 | $17.58 | $13.45 | 106,006 |
| 2018-09-21 | $17.64 | $17.70 | $17.60 | $17.62 | $13.49 | 85,706 |
| 2018-09-20 | $17.51 | $17.62 | $17.49 | $17.62 | $13.49 | 120,644 |
| 2018-09-19 | $17.56 | $17.60 | $17.44 | $17.50 | $13.33 | 167,344 |
| 2018-09-18 | $17.57 | $17.66 | $17.50 | $17.55 | $13.37 | 179,140 |
| 2018-09-17 | $17.69 | $17.70 | $17.59 | $17.60 | $13.40 | 79,734 |
| 2018-09-14 | $17.77 | $17.81 | $17.68 | $17.71 | $13.49 | 65,795 |
| 2018-09-13 | $17.76 | $17.80 | $17.68 | $17.75 | $13.52 | 85,228 |
| 2018-09-12 | $17.74 | $17.76 | $17.60 | $17.69 | $13.47 | 90,765 |
| 2018-09-11 | $17.41 | $17.70 | $17.41 | $17.68 | $13.46 | 99,038 |
| 2018-09-10 | $17.55 | $17.57 | $17.40 | $17.45 | $13.29 | 152,538 |
| 2018-09-07 | $17.39 | $17.51 | $17.35 | $17.47 | $13.30 | 160,897 |
| 2018-09-06 | $17.69 | $17.71 | $17.40 | $17.44 | $13.28 | 162,131 |
| 2018-09-05 | $17.82 | $17.84 | $17.68 | $17.71 | $13.49 | 75,270 |
| 2018-09-04 | $17.88 | $17.88 | $17.76 | $17.86 | $13.60 | 83,301 |
| 2018-08-31 | $17.86 | $17.91 | $17.82 | $17.90 | $13.63 | 95,450 |
| 2018-08-30 | $17.77 | $17.88 | $17.77 | $17.85 | $13.59 | 143,197 |
| 2018-08-29 | $17.77 | $17.95 | $17.77 | $17.94 | $13.66 | 157,834 |
| 2018-08-28 | $17.77 | $17.83 | $17.73 | $17.77 | $13.53 | 105,902 |
| 2018-08-27 | $17.62 | $17.75 | $17.62 | $17.72 | $13.49 | 80,506 |
| 2018-08-24 | $17.54 | $17.60 | $17.51 | $17.60 | $13.40 | 94,810 |
| 2018-08-23 | $17.57 | $17.61 | $17.46 | $17.48 | $13.31 | 119,643 |
| 2018-08-22 | $17.51 | $17.62 | $17.51 | $17.62 | $13.35 | 105,312 |
| 2018-08-21 | $17.50 | $17.63 | $17.49 | $17.54 | $13.29 | 176,728 |
| 2018-08-20 | $17.50 | $17.52 | $17.49 | $17.50 | $13.26 | 137,505 |
| 2018-08-17 | $17.57 | $17.58 | $17.47 | $17.50 | $13.26 | 194,950 |
| 2018-08-16 | $17.60 | $17.68 | $17.55 | $17.56 | $13.31 | 105,144 |
| 2018-08-15 | $17.59 | $17.64 | $17.46 | $17.59 | $13.33 | 98,805 |
| 2018-08-14 | $17.70 | $17.70 | $17.61 | $17.64 | $13.37 | 97,181 |
| 2018-08-13 | $17.66 | $17.68 | $17.57 | $17.62 | $13.35 | 80,588 |
| 2018-08-10 | $17.61 | $17.63 | $17.53 | $17.61 | $13.34 | 63,348 |
| 2018-08-09 | $17.68 | $17.74 | $17.60 | $17.61 | $13.34 | 78,149 |
| 2018-08-08 | $17.56 | $17.65 | $17.55 | $17.63 | $13.36 | 47,987 |
| 2018-08-07 | $17.60 | $17.64 | $17.53 | $17.58 | $13.32 | 110,449 |
| 2018-08-06 | $17.53 | $17.56 | $17.45 | $17.56 | $13.31 | 126,581 |
| 2018-08-03 | $17.36 | $17.53 | $17.36 | $17.48 | $13.25 | 82,397 |
| 2018-08-02 | $17.36 | $17.45 | $17.30 | $17.44 | $13.22 | 91,379 |
| 2018-08-01 | $17.26 | $17.44 | $17.26 | $17.38 | $13.17 | 134,268 |
| 2018-07-31 | $17.19 | $17.30 | $17.18 | $17.25 | $13.07 | 106,734 |
| 2018-07-30 | $17.51 | $17.52 | $17.07 | $17.11 | $12.97 | 204,550 |
| 2018-07-27 | $17.68 | $17.68 | $17.53 | $17.57 | $13.31 | 99,345 |
| 2018-07-26 | $17.68 | $17.70 | $17.62 | $17.64 | $13.37 | 126,380 |
| 2018-07-25 | $17.74 | $17.78 | $17.67 | $17.75 | $13.45 | 162,493 |
| 2018-07-24 | $17.73 | $17.78 | $17.70 | $17.77 | $13.47 | 116,224 |
| 2018-07-23 | $17.70 | $17.70 | $17.56 | $17.64 | $13.37 | 100,143 |
| 2018-07-20 | $17.70 | $17.78 | $17.70 | $17.78 | $13.41 | 114,320 |
| 2018-07-19 | $17.58 | $17.72 | $17.52 | $17.71 | $13.35 | 153,458 |
| 2018-07-18 | $17.59 | $17.61 | $17.49 | $17.60 | $13.27 | 112,175 |
| 2018-07-17 | $17.35 | $17.59 | $17.35 | $17.58 | $13.26 | 96,186 |
| 2018-07-16 | $17.55 | $17.55 | $17.38 | $17.41 | $13.13 | 121,195 |
| 2018-07-13 | $17.46 | $17.53 | $17.39 | $17.53 | $13.22 | 92,313 |
| 2018-07-12 | $17.38 | $17.46 | $17.33 | $17.41 | $13.13 | 100,640 |
| 2018-07-11 | $17.32 | $17.36 | $17.24 | $17.30 | $13.04 | 118,850 |
| 2018-07-10 | $17.32 | $17.37 | $17.27 | $17.36 | $13.09 | 116,308 |
| 2018-07-09 | $17.07 | $17.25 | $17.01 | $17.25 | $13.01 | 105,054 |
| 2018-07-06 | $16.87 | $17.02 | $16.86 | $16.95 | $12.78 | 228,722 |
| 2018-07-05 | $16.96 | $16.96 | $16.86 | $16.95 | $12.78 | 98,097 |
| 2018-07-03 | $16.96 | $17.22 | $16.88 | $16.90 | $12.74 | 72,895 |
| 2018-07-02 | $16.80 | $16.90 | $16.75 | $16.90 | $12.74 | 124,256 |
| 2018-06-29 | $16.89 | $16.95 | $16.83 | $16.83 | $12.69 | 206,728 |
| 2018-06-28 | $16.98 | $16.98 | $16.74 | $16.79 | $12.66 | 185,467 |
| 2018-06-27 | $17.01 | $17.13 | $16.92 | $16.94 | $12.77 | 152,922 |
| 2018-06-26 | $16.99 | $17.04 | $16.94 | $16.96 | $12.79 | 113,808 |
| 2018-06-25 | $17.17 | $17.22 | $16.93 | $16.97 | $12.80 | 124,789 |
| 2018-06-22 | $17.45 | $17.47 | $17.25 | $17.26 | $13.01 | 137,357 |
| 2018-06-21 | $17.45 | $17.45 | $17.34 | $17.39 | $13.11 | 96,745 |
| 2018-06-20 | $17.50 | $17.59 | $17.50 | $17.51 | $13.14 | 156,634 |
| 2018-06-19 | $17.50 | $17.55 | $17.40 | $17.49 | $13.12 | 132,982 |
| 2018-06-18 | $17.62 | $17.65 | $17.51 | $17.58 | $13.19 | 104,002 |
| 2018-06-15 | $17.53 | $17.70 | $17.51 | $17.70 | $13.28 | 70,496 |
| 2018-06-14 | $17.53 | $17.60 | $17.53 | $17.56 | $13.17 | 119,705 |
| 2018-06-13 | $17.53 | $17.57 | $17.51 | $17.53 | $13.15 | 158,488 |
| 2018-06-12 | $17.48 | $17.53 | $17.47 | $17.50 | $13.13 | 85,391 |
| 2018-06-11 | $17.37 | $17.50 | $17.36 | $17.48 | $13.11 | 180,613 |
| 2018-06-08 | $17.35 | $17.39 | $17.31 | $17.37 | $13.03 | 114,687 |
| 2018-06-07 | $17.40 | $17.48 | $17.38 | $17.43 | $13.08 | 104,815 |
| 2018-06-06 | $17.50 | $17.52 | $17.22 | $17.44 | $13.08 | 258,527 |
| 2018-06-05 | $17.53 | $17.65 | $17.48 | $17.52 | $13.14 | 161,169 |
| 2018-06-04 | $17.58 | $17.62 | $17.52 | $17.52 | $13.14 | 253,794 |
| 2018-06-01 | $17.51 | $17.60 | $17.48 | $17.60 | $13.20 | 137,179 |
| 2018-05-31 | $17.45 | $17.57 | $17.40 | $17.50 | $13.13 | 146,107 |
| 2018-05-30 | $17.37 | $17.53 | $17.36 | $17.45 | $13.09 | 115,768 |
| 2018-05-29 | $17.26 | $17.39 | $17.15 | $17.36 | $13.02 | 229,345 |
| 2018-05-25 | $17.70 | $17.70 | $17.39 | $17.44 | $13.08 | 131,412 |
| 2018-05-24 | $17.57 | $17.72 | $17.54 | $17.72 | $13.29 | 163,759 |
| 2018-05-23 | $17.26 | $17.61 | $17.24 | $17.59 | $13.20 | 97,384 |
| 2018-05-22 | $17.53 | $17.54 | $17.40 | $17.50 | $13.06 | 181,327 |
| 2018-05-21 | $17.42 | $17.70 | $17.41 | $17.46 | $13.03 | 198,305 |
| 2018-05-18 | $17.04 | $17.39 | $16.99 | $17.34 | $12.94 | 129,078 |
| 2018-05-17 | $17.04 | $17.13 | $16.98 | $17.10 | $12.77 | 114,268 |
| 2018-05-16 | $17.00 | $17.12 | $17.00 | $17.00 | $12.69 | 170,206 |
| 2018-05-15 | $17.24 | $17.24 | $17.07 | $17.08 | $12.75 | 144,452 |
| 2018-05-14 | $17.20 | $17.43 | $17.20 | $17.36 | $12.96 | 149,948 |
| 2018-05-11 | $17.09 | $17.20 | $17.09 | $17.15 | $12.80 | 83,741 |
| 2018-05-10 | $17.09 | $17.26 | $17.08 | $17.10 | $12.77 | 162,058 |
| 2018-05-09 | $16.76 | $17.08 | $16.75 | $17.08 | $12.75 | 125,647 |
| 2018-05-08 | $16.70 | $16.75 | $16.63 | $16.75 | $12.50 | 122,291 |
| 2018-05-07 | $16.62 | $16.68 | $16.58 | $16.66 | $12.44 | 111,566 |
| 2018-05-04 | $16.28 | $16.60 | $16.27 | $16.59 | $12.38 | 85,956 |
| 2018-05-03 | $16.38 | $16.38 | $16.20 | $16.31 | $12.18 | 113,995 |
| 2018-05-02 | $16.47 | $16.52 | $16.39 | $16.39 | $12.24 | 64,158 |
| 2018-05-01 | $16.48 | $16.50 | $16.35 | $16.49 | $12.31 | 95,866 |
| 2018-04-30 | $16.55 | $16.66 | $16.47 | $16.51 | $12.33 | 152,745 |
| 2018-04-27 | $16.48 | $16.50 | $16.38 | $16.50 | $12.32 | 88,214 |
| 2018-04-26 | $16.30 | $16.37 | $16.23 | $16.36 | $12.21 | 112,480 |
| 2018-04-25 | $16.14 | $16.16 | $16.00 | $16.16 | $12.06 | 131,748 |
| 2018-04-24 | $16.45 | $16.46 | $16.10 | $16.22 | $12.11 | 134,982 |
| 2018-04-23 | $16.35 | $16.42 | $16.25 | $16.41 | $12.25 | 83,937 |
| 2018-04-20 | $16.39 | $16.39 | $16.26 | $16.29 | $12.16 | 79,325 |
| 2018-04-19 | $16.45 | $16.50 | $16.40 | $16.50 | $12.25 | 126,491 |
| 2018-04-18 | $16.50 | $16.63 | $16.50 | $16.55 | $12.29 | 202,012 |
| 2018-04-17 | $16.34 | $16.50 | $16.29 | $16.50 | $12.25 | 119,639 |
| 2018-04-16 | $16.12 | $16.24 | $16.03 | $16.22 | $12.04 | 95,751 |
| 2018-04-13 | $16.12 | $16.15 | $15.97 | $15.97 | $11.86 | 102,356 |
| 2018-04-12 | $15.96 | $16.23 | $15.96 | $15.99 | $11.87 | 113,059 |
| 2018-04-11 | $15.98 | $16.12 | $15.79 | $15.79 | $11.72 | 78,497 |
| 2018-04-10 | $16.04 | $16.10 | $15.95 | $16.01 | $11.89 | 117,020 |
| 2018-04-09 | $15.81 | $16.07 | $15.77 | $15.84 | $11.76 | 103,745 |
| 2018-04-06 | $15.92 | $16.20 | $15.67 | $15.75 | $11.69 | 151,324 |
| 2018-04-05 | $15.74 | $16.07 | $15.74 | $16.01 | $11.89 | 170,539 |
| 2018-04-04 | $15.46 | $15.81 | $15.38 | $15.52 | $11.52 | 118,414 |
| 2018-04-03 | $15.52 | $15.68 | $15.36 | $15.60 | $11.58 | 118,904 |
| 2018-04-02 | $15.84 | $15.85 | $15.32 | $15.41 | $11.44 | 212,611 |
| 2018-03-29 | $15.60 | $15.84 | $15.55 | $15.76 | $11.70 | 122,049 |
| 2018-03-28 | $15.88 | $15.88 | $15.50 | $15.55 | $11.55 | 167,573 |
| 2018-03-27 | $16.19 | $16.25 | $15.83 | $15.88 | $11.79 | 130,424 |
| 2018-03-26 | $15.76 | $16.14 | $15.71 | $16.05 | $11.92 | 103,236 |
| 2018-03-23 | $16.09 | $16.09 | $15.63 | $15.68 | $11.64 | 149,439 |
| 2018-03-22 | $16.23 | $16.32 | $15.99 | $16.04 | $11.91 | 136,863 |
| 2018-03-21 | $16.35 | $16.42 | $16.26 | $16.31 | $12.11 | 70,928 |
| 2018-03-20 | $16.32 | $16.42 | $16.28 | $16.40 | $12.11 | 122,326 |
| 2018-03-19 | $16.45 | $16.46 | $16.16 | $16.36 | $12.08 | 131,471 |
| 2018-03-16 | $16.56 | $16.57 | $16.45 | $16.46 | $12.16 | 141,925 |
| 2018-03-15 | $16.67 | $16.67 | $16.54 | $16.57 | $12.24 | 100,704 |
| 2018-03-14 | $16.61 | $16.72 | $16.51 | $16.56 | $12.23 | 136,099 |
| 2018-03-13 | $16.78 | $16.85 | $16.56 | $16.58 | $12.25 | 90,884 |
| 2018-03-12 | $16.67 | $16.85 | $16.63 | $16.76 | $12.38 | 163,045 |
| 2018-03-09 | $16.42 | $16.70 | $16.39 | $16.56 | $12.23 | 137,520 |
| 2018-03-08 | $16.32 | $16.37 | $16.24 | $16.33 | $12.06 | 83,099 |
| 2018-03-07 | $16.09 | $16.27 | $16.00 | $16.26 | $12.01 | 123,439 |
| 2018-03-06 | $16.21 | $16.21 | $16.08 | $16.15 | $11.93 | 72,379 |
| 2018-03-05 | $15.83 | $16.12 | $15.77 | $16.10 | $11.89 | 75,592 |
| 2018-03-02 | $15.73 | $15.85 | $15.64 | $15.85 | $11.71 | 99,941 |
| 2018-03-01 | $15.94 | $16.04 | $15.76 | $15.84 | $11.70 | 212,730 |
| 2018-02-28 | $16.17 | $16.21 | $15.96 | $15.98 | $11.80 | 124,241 |
| 2018-02-27 | $16.29 | $16.33 | $16.08 | $16.12 | $11.91 | 112,805 |
| 2018-02-26 | $16.12 | $16.31 | $16.08 | $16.29 | $12.03 | 114,459 |
| 2018-02-23 | $15.80 | $16.07 | $15.74 | $16.04 | $11.85 | 97,236 |
| 2018-02-22 | $15.95 | $16.00 | $15.75 | $15.79 | $11.66 | 103,167 |
| 2018-02-21 | $15.86 | $16.05 | $15.85 | $15.87 | $11.72 | 111,354 |
| 2018-02-20 | $16.01 | $16.01 | $15.83 | $15.86 | $11.71 | 116,758 |
| 2018-02-16 | $16.02 | $16.15 | $16.02 | $16.07 | $11.80 | 92,187 |
| 2018-02-15 | $15.92 | $16.06 | $15.79 | $16.06 | $11.80 | 119,122 |
| 2018-02-14 | $15.45 | $15.79 | $15.43 | $15.72 | $11.55 | 141,686 |
| 2018-02-13 | $15.42 | $15.56 | $15.39 | $15.48 | $11.37 | 104,611 |
| 2018-02-12 | $15.28 | $15.50 | $15.16 | $15.43 | $11.33 | 155,176 |
| 2018-02-09 | $15.15 | $15.21 | $14.70 | $15.09 | $11.08 | 218,518 |
| 2018-02-08 | $15.52 | $15.52 | $15.01 | $15.02 | $11.03 | 216,085 |
| 2018-02-07 | $15.53 | $15.79 | $15.49 | $15.55 | $11.42 | 192,406 |
| 2018-02-06 | $14.80 | $15.52 | $14.58 | $15.45 | $11.35 | 407,377 |
| 2018-02-05 | $15.78 | $15.82 | $14.42 | $15.00 | $11.02 | 540,948 |
| 2018-02-02 | $16.18 | $16.19 | $15.85 | $15.86 | $11.65 | 194,249 |
| 2018-02-01 | $16.08 | $16.28 | $16.08 | $16.24 | $11.93 | 83,901 |
| 2018-01-31 | $16.18 | $16.35 | $16.08 | $16.15 | $11.86 | 161,988 |
| 2018-01-30 | $16.24 | $16.28 | $16.04 | $16.14 | $11.86 | 168,363 |
| 2018-01-29 | $16.40 | $16.46 | $16.30 | $16.30 | $11.97 | 128,438 |
| 2018-01-26 | $16.34 | $16.42 | $16.34 | $16.42 | $12.06 | 69,658 |
| 2018-01-25 | $16.35 | $16.35 | $16.26 | $16.32 | $11.99 | 68,901 |
| 2018-01-24 | $16.39 | $16.43 | $16.25 | $16.34 | $12.00 | 105,895 |
| 2018-01-23 | $16.24 | $16.36 | $16.24 | $16.36 | $12.02 | 113,352 |
| 2018-01-22 | $16.21 | $16.29 | $16.17 | $16.29 | $11.90 | 89,740 |
| 2018-01-19 | $16.12 | $16.20 | $16.07 | $16.20 | $11.84 | 90,155 |
| 2018-01-18 | $16.17 | $16.17 | $16.05 | $16.07 | $11.74 | 113,860 |
| 2018-01-17 | $16.08 | $16.18 | $16.03 | $16.11 | $11.77 | 96,925 |
| 2018-01-16 | $16.15 | $16.25 | $16.03 | $16.03 | $11.71 | 189,668 |
| 2018-01-12 | $15.90 | $16.02 | $15.90 | $15.99 | $11.68 | 73,844 |
| 2018-01-11 | $15.85 | $15.92 | $15.83 | $15.84 | $11.57 | 106,285 |
| 2018-01-10 | $15.76 | $15.82 | $15.71 | $15.73 | $11.49 | 79,772 |
| 2018-01-09 | $15.69 | $15.87 | $15.66 | $15.71 | $11.48 | 148,231 |
| 2018-01-08 | $15.59 | $15.66 | $15.56 | $15.60 | $11.40 | 117,625 |
| 2018-01-05 | $15.63 | $15.63 | $15.49 | $15.55 | $11.36 | 103,040 |
| 2018-01-04 | $15.41 | $15.60 | $15.39 | $15.57 | $11.38 | 182,761 |
| 2018-01-03 | $15.32 | $15.46 | $15.29 | $15.34 | $11.21 | 164,185 |
| 2018-01-02 | $15.25 | $15.31 | $15.25 | $15.28 | $11.16 | 147,451 |
| 2017-12-29 | $15.28 | $15.37 | $15.19 | $15.22 | $11.12 | 107,117 |
| 2017-12-28 | $15.20 | $15.25 | $15.20 | $15.23 | $11.13 | 73,681 |
| 2017-12-27 | $15.21 | $15.23 | $15.16 | $15.20 | $11.11 | 85,294 |
| 2017-12-26 | $15.19 | $15.22 | $15.15 | $15.16 | $11.08 | 52,605 |
| 2017-12-22 | $15.22 | $15.29 | $15.20 | $15.23 | $11.13 | 98,058 |
| 2017-12-21 | $15.26 | $15.29 | $15.18 | $15.20 | $11.11 | 83,867 |
| 2017-12-20 | $15.32 | $15.36 | $15.30 | $15.35 | $11.15 | 82,885 |
| 2017-12-19 | $15.29 | $15.32 | $15.26 | $15.27 | $11.09 | 102,763 |
| 2017-12-18 | $15.23 | $15.32 | $15.23 | $15.28 | $11.10 | 112,940 |
| 2017-12-15 | $15.17 | $15.20 | $15.11 | $15.16 | $11.01 | 88,290 |
| 2017-12-14 | $15.13 | $15.15 | $15.08 | $15.12 | $10.98 | 121,451 |
| 2017-12-13 | $15.07 | $15.14 | $15.04 | $15.13 | $10.99 | 110,379 |
| 2017-12-12 | $15.04 | $15.12 | $15.00 | $15.09 | $10.96 | 102,717 |
| 2017-12-11 | $14.98 | $15.08 | $14.97 | $15.07 | $10.95 | 107,535 |
| 2017-12-08 | $14.95 | $15.02 | $14.89 | $14.99 | $10.89 | 143,279 |
| 2017-12-07 | $14.91 | $14.98 | $14.89 | $14.90 | $10.82 | 90,829 |
| 2017-12-06 | $14.94 | $14.94 | $14.88 | $14.90 | $10.82 | 61,890 |
| 2017-12-05 | $14.95 | $14.96 | $14.87 | $14.93 | $10.85 | 114,912 |
| 2017-12-04 | $15.09 | $15.09 | $14.95 | $14.97 | $10.87 | 111,476 |
| 2017-12-01 | $15.15 | $15.15 | $14.96 | $15.02 | $10.91 | 88,508 |
| 2017-11-30 | $15.05 | $15.15 | $14.97 | $15.14 | $11.00 | 156,439 |
| 2017-11-29 | $15.07 | $15.09 | $14.96 | $15.04 | $10.93 | 87,927 |
| 2017-11-28 | $15.09 | $15.10 | $15.03 | $15.10 | $10.97 | 68,232 |
| 2017-11-27 | $15.10 | $15.12 | $15.00 | $15.04 | $10.93 | 93,800 |
| 2017-11-24 | $15.06 | $15.10 | $15.02 | $15.09 | $10.96 | 39,635 |
| 2017-11-22 | $15.10 | $15.16 | $15.03 | $15.03 | $10.92 | 127,536 |
| 2017-11-21 | $15.02 | $15.10 | $14.99 | $15.08 | $10.95 | 112,404 |
| 2017-11-20 | $14.94 | $15.06 | $14.90 | $15.03 | $10.86 | 118,584 |
| 2017-11-17 | $14.89 | $14.97 | $14.84 | $14.97 | $10.81 | 89,533 |
| 2017-11-16 | $14.76 | $14.88 | $14.73 | $14.88 | $10.75 | 71,886 |
| 2017-11-15 | $14.69 | $14.72 | $14.54 | $14.71 | $10.62 | 159,027 |
| 2017-11-14 | $14.80 | $14.81 | $14.59 | $14.74 | $10.64 | 151,869 |
| 2017-11-13 | $14.90 | $14.90 | $14.77 | $14.87 | $10.74 | 156,418 |
| 2017-11-10 | $14.97 | $14.98 | $14.88 | $14.90 | $10.76 | 89,102 |
| 2017-11-09 | $15.03 | $15.05 | $14.93 | $15.01 | $10.84 | 135,829 |
| 2017-11-08 | $15.10 | $15.11 | $15.05 | $15.11 | $10.91 | 77,414 |
| 2017-11-07 | $15.15 | $15.19 | $15.12 | $15.12 | $10.92 | 91,859 |
| 2017-11-06 | $15.06 | $15.20 | $15.06 | $15.18 | $10.96 | 124,649 |
| 2017-11-03 | $15.04 | $15.11 | $15.00 | $15.08 | $10.89 | 83,227 |
| 2017-11-02 | $15.15 | $15.15 | $15.00 | $15.07 | $10.88 | 96,472 |
| 2017-11-01 | $15.14 | $15.18 | $15.10 | $15.12 | $10.92 | 97,072 |
| 2017-10-31 | $15.05 | $15.12 | $15.04 | $15.08 | $10.89 | 105,866 |
| 2017-10-30 | $15.00 | $15.06 | $14.94 | $15.04 | $10.86 | 157,183 |
| 2017-10-27 | $14.98 | $15.10 | $14.96 | $14.97 | $10.81 | 195,477 |
| 2017-10-26 | $15.03 | $15.03 | $14.89 | $14.89 | $10.75 | 103,819 |
| 2017-10-25 | $15.17 | $15.17 | $14.97 | $14.98 | $10.82 | 122,229 |
| 2017-10-24 | $15.23 | $15.23 | $15.11 | $15.16 | $10.95 | 95,168 |
| 2017-10-23 | $15.25 | $15.25 | $15.08 | $15.17 | $10.96 | 67,660 |
| 2017-10-20 | $15.31 | $15.35 | $15.27 | $15.28 | $10.97 | 70,201 |
| 2017-10-19 | $15.28 | $15.33 | $15.22 | $15.25 | $10.95 | 114,628 |
| 2017-10-18 | $15.38 | $15.38 | $15.28 | $15.38 | $11.04 | 76,748 |
| 2017-10-17 | $15.26 | $15.33 | $15.23 | $15.32 | $11.00 | 63,717 |
| 2017-10-16 | $15.28 | $15.31 | $15.22 | $15.27 | $10.97 | 84,490 |
| 2017-10-13 | $15.31 | $15.31 | $15.26 | $15.31 | $10.99 | 62,365 |
| 2017-10-12 | $15.29 | $15.30 | $15.22 | $15.30 | $10.99 | 50,406 |
| 2017-10-11 | $15.23 | $15.28 | $15.15 | $15.28 | $10.97 | 74,480 |
| 2017-10-10 | $15.23 | $15.24 | $15.12 | $15.24 | $10.94 | 115,330 |
| 2017-10-09 | $15.19 | $15.19 | $15.11 | $15.17 | $10.89 | 85,271 |
| 2017-10-06 | $15.17 | $15.17 | $15.08 | $15.16 | $10.89 | 124,301 |
| 2017-10-05 | $15.07 | $15.13 | $15.00 | $15.13 | $10.86 | 93,122 |
| 2017-10-04 | $15.03 | $15.08 | $14.95 | $15.04 | $10.80 | 169,560 |
| 2017-10-03 | $15.03 | $15.11 | $15.03 | $15.08 | $10.83 | 136,274 |
| 2017-10-02 | $15.00 | $15.06 | $14.96 | $15.06 | $10.81 | 101,617 |
| 2017-09-29 | $14.98 | $15.00 | $14.90 | $14.96 | $10.74 | 184,513 |
| 2017-09-28 | $14.95 | $14.95 | $14.82 | $14.92 | $10.71 | 251,950 |
| 2017-09-27 | $14.90 | $14.98 | $14.87 | $14.97 | $10.75 | 91,124 |
| 2017-09-26 | $14.85 | $14.93 | $14.83 | $14.88 | $10.69 | 76,064 |
| 2017-09-25 | $14.92 | $14.95 | $14.82 | $14.83 | $10.65 | 134,437 |
| 2017-09-22 | $14.97 | $14.98 | $14.91 | $14.95 | $10.74 | 71,362 |
| 2017-09-21 | $15.04 | $15.04 | $14.90 | $14.92 | $10.71 | 86,759 |
| 2017-09-20 | $15.11 | $15.11 | $15.03 | $15.09 | $10.77 | 93,291 |
| 2017-09-19 | $15.04 | $15.08 | $15.00 | $15.08 | $10.77 | 95,820 |
| 2017-09-18 | $15.02 | $15.07 | $15.01 | $15.01 | $10.72 | 94,721 |
| 2017-09-15 | $15.02 | $15.05 | $14.99 | $15.01 | $10.72 | 97,461 |
| 2017-09-14 | $15.14 | $15.19 | $15.02 | $15.03 | $10.73 | 142,262 |
| 2017-09-13 | $15.13 | $15.16 | $15.10 | $15.11 | $10.79 | 126,681 |
| 2017-09-12 | $15.15 | $15.17 | $15.08 | $15.12 | $10.79 | 152,779 |
| 2017-09-11 | $15.17 | $15.17 | $15.05 | $15.07 | $10.76 | 165,100 |
| 2017-09-08 | $15.00 | $15.04 | $14.92 | $15.00 | $10.71 | 91,161 |
| 2017-09-07 | $15.06 | $15.11 | $14.98 | $14.98 | $10.69 | 120,751 |
| 2017-09-06 | $15.01 | $15.08 | $14.98 | $15.04 | $10.74 | 101,689 |
| 2017-09-05 | $15.13 | $15.14 | $14.96 | $14.97 | $10.69 | 116,326 |
| 2017-09-01 | $15.15 | $15.19 | $15.10 | $15.16 | $10.82 | 118,927 |
| 2017-08-31 | $15.13 | $15.13 | $15.05 | $15.10 | $10.78 | 91,595 |
| 2017-08-30 | $14.90 | $15.04 | $14.87 | $15.04 | $10.74 | 92,411 |
| 2017-08-29 | $14.84 | $14.95 | $14.82 | $14.94 | $10.67 | 92,722 |
| 2017-08-28 | $14.88 | $14.92 | $14.83 | $14.88 | $10.62 | 111,382 |
| 2017-08-25 | $14.95 | $14.98 | $14.88 | $14.88 | $10.62 | 63,955 |
| 2017-08-24 | $15.06 | $15.06 | $14.91 | $14.91 | $10.64 | 94,735 |
| 2017-08-23 | $14.89 | $15.06 | $14.86 | $15.04 | $10.74 | 87,109 |
| 2017-08-22 | $14.74 | $14.93 | $14.74 | $14.89 | $10.63 | 82,522 |
| 2017-08-21 | $14.88 | $14.91 | $14.76 | $14.82 | $10.52 | 135,640 |
| 2017-08-18 | $14.90 | $15.04 | $14.83 | $14.88 | $10.56 | 94,559 |
| 2017-08-17 | $15.00 | $15.02 | $14.84 | $14.92 | $10.59 | 167,295 |
| 2017-08-16 | $14.98 | $15.06 | $14.96 | $15.02 | $10.66 | 109,755 |
| 2017-08-15 | $14.96 | $15.03 | $14.89 | $14.97 | $10.62 | 94,146 |
| 2017-08-14 | $14.88 | $14.99 | $14.81 | $14.95 | $10.61 | 135,109 |
| 2017-08-11 | $14.50 | $14.87 | $14.41 | $14.76 | $10.48 | 250,354 |
| 2017-08-10 | $14.93 | $14.95 | $14.56 | $14.58 | $10.35 | 294,926 |
| 2017-08-09 | $15.10 | $15.15 | $14.99 | $14.99 | $10.64 | 129,280 |
| 2017-08-08 | $15.17 | $15.25 | $15.13 | $15.15 | $10.75 | 115,782 |
| 2017-08-07 | $15.19 | $15.22 | $15.16 | $15.20 | $10.79 | 126,474 |
| 2017-08-04 | $15.27 | $15.27 | $15.16 | $15.21 | $10.80 | 163,992 |
| 2017-08-03 | $15.05 | $15.15 | $15.02 | $15.13 | $10.74 | 225,712 |
| 2017-08-02 | $15.15 | $15.15 | $15.01 | $15.04 | $10.67 | 103,323 |
| 2017-08-01 | $15.09 | $15.11 | $15.02 | $15.04 | $10.67 | 124,868 |
| 2017-07-31 | $15.14 | $15.15 | $15.01 | $15.03 | $10.67 | 147,683 |
| 2017-07-28 | $14.94 | $15.12 | $14.94 | $15.08 | $10.70 | 302,600 |
| 2017-07-27 | $15.16 | $15.16 | $14.95 | $14.97 | $10.62 | 133,073 |
| 2017-07-26 | $15.17 | $15.17 | $15.04 | $15.10 | $10.72 | 109,037 |
| 2017-07-25 | $15.08 | $15.14 | $15.04 | $15.10 | $10.72 | 109,771 |
| 2017-07-24 | $15.06 | $15.13 | $15.01 | $15.03 | $10.67 | 69,622 |
| 2017-07-21 | $15.07 | $15.08 | $14.98 | $14.98 | $10.63 | 73,382 |
| 2017-07-20 | $15.03 | $15.10 | $15.00 | $15.08 | $10.70 | 79,017 |
| 2017-07-19 | $15.05 | $15.12 | $15.01 | $15.04 | $10.61 | 115,840 |
| 2017-07-18 | $14.99 | $15.06 | $14.92 | $15.05 | $10.62 | 78,208 |
| 2017-07-17 | $14.90 | $14.98 | $14.89 | $14.92 | $10.53 | 79,512 |
| 2017-07-14 | $14.99 | $15.00 | $14.89 | $14.89 | $10.51 | 139,938 |
| 2017-07-13 | $14.91 | $14.99 | $14.90 | $14.92 | $10.53 | 76,764 |
| 2017-07-12 | $14.89 | $15.00 | $14.89 | $14.89 | $10.51 | 154,631 |
| 2017-07-11 | $14.77 | $14.88 | $14.74 | $14.78 | $10.43 | 111,513 |
| 2017-07-10 | $14.60 | $14.84 | $14.60 | $14.74 | $10.40 | 106,213 |
| 2017-07-07 | $14.55 | $14.73 | $14.55 | $14.60 | $10.30 | 105,678 |
| 2017-07-06 | $14.48 | $14.66 | $14.46 | $14.49 | $10.22 | 94,287 |
| 2017-07-05 | $14.52 | $14.61 | $14.48 | $14.52 | $10.25 | 135,016 |
| 2017-07-03 | $14.60 | $14.63 | $14.54 | $14.54 | $10.26 | 79,871 |
| 2017-06-30 | $14.62 | $14.67 | $14.53 | $14.53 | $10.25 | 184,131 |
| 2017-06-29 | $14.73 | $14.77 | $14.48 | $14.59 | $10.30 | 106,575 |
| 2017-06-28 | $14.70 | $14.76 | $14.61 | $14.75 | $10.41 | 114,093 |
| 2017-06-27 | $14.81 | $14.81 | $14.54 | $14.58 | $10.29 | 185,745 |
| 2017-06-26 | $14.84 | $14.88 | $14.76 | $14.78 | $10.43 | 162,973 |
| 2017-06-23 | $14.80 | $14.85 | $14.75 | $14.82 | $10.46 | 186,612 |
| 2017-06-22 | $14.92 | $14.95 | $14.81 | $14.83 | $10.46 | 105,282 |
| 2017-06-21 | $14.97 | $14.97 | $14.80 | $14.83 | $10.46 | 123,816 |
| 2017-06-20 | $14.91 | $14.97 | $14.89 | $14.95 | $10.49 | 193,291 |
| 2017-06-19 | $14.97 | $14.97 | $14.80 | $14.87 | $10.43 | 205,998 |
| 2017-06-16 | $14.67 | $14.79 | $14.61 | $14.73 | $10.33 | 151,706 |
| 2017-06-15 | $14.64 | $14.67 | $14.52 | $14.64 | $10.27 | 110,316 |
| 2017-06-14 | $14.79 | $14.79 | $14.61 | $14.66 | $10.29 | 94,319 |
| 2017-06-13 | $14.70 | $14.72 | $14.57 | $14.68 | $10.30 | 139,148 |
| 2017-06-12 | $14.70 | $14.70 | $14.47 | $14.50 | $10.17 | 170,297 |
| 2017-06-09 | $14.80 | $14.81 | $14.67 | $14.73 | $10.33 | 126,820 |
| 2017-06-08 | $14.74 | $14.79 | $14.68 | $14.79 | $10.38 | 86,197 |
| 2017-06-07 | $14.71 | $14.79 | $14.64 | $14.72 | $10.33 | 139,878 |
| 2017-06-06 | $14.71 | $14.74 | $14.66 | $14.68 | $10.30 | 106,785 |
| 2017-06-05 | $14.75 | $14.78 | $14.69 | $14.76 | $10.35 | 100,369 |
| 2017-06-02 | $14.68 | $14.75 | $14.65 | $14.75 | $10.35 | 106,817 |
| 2017-06-01 | $14.59 | $14.67 | $14.57 | $14.64 | $10.27 | 142,332 |
| 2017-05-31 | $14.62 | $14.68 | $14.55 | $14.55 | $10.21 | 119,289 |
| 2017-05-30 | $14.56 | $14.63 | $14.56 | $14.62 | $10.26 | 101,175 |
| 2017-05-26 | $14.60 | $14.66 | $14.59 | $14.60 | $10.24 | 81,826 |
| 2017-05-25 | $14.56 | $14.65 | $14.55 | $14.61 | $10.25 | 152,042 |
| 2017-05-24 | $14.47 | $14.54 | $14.46 | $14.50 | $10.17 | 125,533 |
| 2017-05-23 | $14.41 | $14.49 | $14.39 | $14.49 | $10.16 | 118,200 |
| 2017-05-22 | $14.32 | $14.42 | $14.29 | $14.35 | $10.07 | 185,389 |
| 2017-05-19 | $14.32 | $14.45 | $14.32 | $14.35 | $10.01 | 164,514 |
| 2017-05-18 | $14.14 | $14.28 | $14.13 | $14.28 | $9.96 | 163,650 |
| 2017-05-17 | $14.30 | $14.32 | $14.14 | $14.15 | $9.87 | 159,511 |
| 2017-05-16 | $14.40 | $14.41 | $14.33 | $14.38 | $10.03 | 105,439 |
| 2017-05-15 | $14.29 | $14.37 | $14.29 | $14.37 | $10.02 | 79,740 |
| 2017-05-12 | $14.23 | $14.30 | $14.22 | $14.30 | $9.97 | 74,205 |
| 2017-05-11 | $14.27 | $14.31 | $14.20 | $14.24 | $9.93 | 89,539 |
| 2017-05-10 | $14.35 | $14.37 | $14.27 | $14.29 | $9.97 | 131,461 |
| 2017-05-09 | $14.35 | $14.39 | $14.33 | $14.37 | $10.02 | 116,823 |
| 2017-05-08 | $14.34 | $14.35 | $14.29 | $14.35 | $10.01 | 77,814 |
| 2017-05-05 | $14.32 | $14.32 | $14.26 | $14.32 | $9.98 | 86,851 |
| 2017-05-04 | $14.32 | $14.33 | $14.24 | $14.29 | $9.96 | 117,244 |
| 2017-05-03 | $14.23 | $14.29 | $14.18 | $14.29 | $9.96 | 99,085 |
| 2017-05-02 | $14.29 | $14.29 | $14.22 | $14.25 | $9.94 | 109,787 |
| 2017-05-01 | $14.20 | $14.30 | $14.17 | $14.26 | $9.94 | 104,936 |
| 2017-04-28 | $14.07 | $14.16 | $14.04 | $14.16 | $9.87 | 191,327 |
| 2017-04-27 | $13.99 | $14.04 | $13.98 | $14.01 | $9.77 | 97,422 |
| 2017-04-26 | $14.01 | $14.04 | $13.97 | $14.01 | $9.77 | 94,801 |
| 2017-04-25 | $13.90 | $14.01 | $13.90 | $14.01 | $9.77 | 176,718 |
| 2017-04-24 | $13.90 | $13.96 | $13.84 | $13.87 | $9.67 | 127,108 |
| 2017-04-21 | $13.79 | $13.85 | $13.76 | $13.83 | $9.64 | 164,662 |
| 2017-04-20 | $13.74 | $13.78 | $13.72 | $13.78 | $9.61 | 110,928 |
| 2017-04-19 | $13.74 | $13.75 | $13.66 | $13.70 | $9.55 | 162,865 |
| 2017-04-18 | $13.75 | $13.79 | $13.70 | $13.78 | $9.55 | 149,225 |
| 2017-04-17 | $13.73 | $13.75 | $13.65 | $13.75 | $9.53 | 110,442 |
| 2017-04-13 | $13.71 | $13.72 | $13.65 | $13.67 | $9.47 | 156,138 |
| 2017-04-12 | $13.69 | $13.72 | $13.65 | $13.70 | $9.49 | 1,455 |
| 2017-04-11 | $13.70 | $13.72 | $13.62 | $13.72 | $9.51 | 1,315 |
| 2017-04-10 | $13.62 | $13.70 | $13.62 | $13.69 | $9.48 | 134,360 |
| 2017-04-07 | $13.55 | $13.62 | $13.55 | $13.61 | $9.43 | 107,254 |
| 2017-04-06 | $13.55 | $13.59 | $13.52 | $13.56 | $9.39 | 112,922 |
| 2017-04-05 | $13.51 | $13.62 | $13.51 | $13.53 | $9.37 | 181,644 |
| 2017-04-04 | $13.46 | $13.55 | $13.44 | $13.54 | $9.38 | 135,660 |
| 2017-04-03 | $13.54 | $13.60 | $13.48 | $13.53 | $9.37 | 162,097 |
| 2017-03-31 | $13.66 | $13.67 | $13.51 | $13.51 | $9.36 | 364,344 |
| 2017-03-30 | $13.62 | $13.67 | $13.60 | $13.63 | $9.44 | 164,208 |
| 2017-03-29 | $13.61 | $13.61 | $13.53 | $13.59 | $9.42 | 167,060 |
| 2017-03-28 | $13.37 | $13.58 | $13.37 | $13.56 | $9.39 | 139,210 |
| 2017-03-27 | $13.33 | $13.40 | $13.29 | $13.40 | $9.28 | 100,437 |
| 2017-03-24 | $13.44 | $13.52 | $13.37 | $13.41 | $9.29 | 146,360 |
| 2017-03-23 | $13.39 | $13.48 | $13.37 | $13.44 | $9.31 | 95,600 |
| 2017-03-22 | $13.36 | $13.42 | $13.35 | $13.36 | $9.26 | 108,002 |
| 2017-03-21 | $13.58 | $13.65 | $13.46 | $13.49 | $9.29 | 142,358 |
| 2017-03-20 | $13.64 | $13.64 | $13.53 | $13.56 | $9.33 | 151,288 |
| 2017-03-17 | $13.60 | $13.63 | $13.58 | $13.61 | $9.37 | 786 |
| 2017-03-16 | $13.63 | $13.65 | $13.54 | $13.60 | $9.36 | 1,260 |
| 2017-03-15 | $13.53 | $13.65 | $13.53 | $13.65 | $9.40 | 110,682 |
| 2017-03-14 | $13.53 | $13.53 | $13.45 | $13.48 | $9.28 | 61,031 |
| 2017-03-13 | $13.57 | $13.60 | $13.51 | $13.54 | $9.32 | 89,623 |
| 2017-03-10 | $13.53 | $13.59 | $13.51 | $13.54 | $9.32 | 135,731 |
| 2017-03-09 | $13.51 | $13.55 | $13.44 | $13.49 | $9.29 | 117,934 |
| 2017-03-08 | $13.59 | $13.62 | $13.49 | $13.49 | $9.29 | 92,157 |
| 2017-03-07 | $13.63 | $13.65 | $13.57 | $13.62 | $9.37 | 88,605 |
| 2017-03-06 | $13.61 | $13.63 | $13.60 | $13.62 | $9.37 | 74,180 |
| 2017-03-03 | $13.58 | $13.70 | $13.58 | $13.66 | $9.40 | 111,771 |
| 2017-03-02 | $13.66 | $13.70 | $13.62 | $13.62 | $9.37 | 141,455 |
| 2017-03-01 | $13.70 | $13.78 | $13.67 | $13.70 | $9.43 | 166,880 |
| 2017-02-28 | $13.63 | $13.65 | $13.59 | $13.59 | $9.35 | 126,779 |
| 2017-02-27 | $13.62 | $13.65 | $13.59 | $13.65 | $9.40 | 97,328 |
| 2017-02-24 | $13.60 | $13.61 | $13.53 | $13.59 | $9.35 | 144,750 |
| 2017-02-23 | $13.62 | $13.65 | $13.57 | $13.63 | $9.38 | 126,104 |
| 2017-02-22 | $13.58 | $13.61 | $13.55 | $13.58 | $9.35 | 88,794 |
| 2017-02-21 | $13.53 | $13.65 | $13.52 | $13.60 | $9.36 | 176,056 |
| 2017-02-17 | $13.43 | $13.51 | $13.43 | $13.51 | $9.30 | 117,303 |
| 2017-02-16 | $13.53 | $13.61 | $13.45 | $13.49 | $9.29 | 133,819 |
| 2017-02-15 | $13.58 | $13.64 | $13.56 | $13.62 | $9.31 | 221,088 |
| 2017-02-14 | $13.53 | $13.59 | $13.49 | $13.58 | $9.29 | 128,715 |
| 2017-02-13 | $13.52 | $13.58 | $13.52 | $13.54 | $9.26 | 124,383 |
| 2017-02-10 | $13.51 | $13.51 | $13.47 | $13.50 | $9.23 | 148,940 |
| 2017-02-09 | $13.40 | $13.49 | $13.40 | $13.45 | $9.20 | 104,863 |
| 2017-02-08 | $13.41 | $13.46 | $13.39 | $13.40 | $9.16 | 178,096 |
| 2017-02-07 | $13.44 | $13.45 | $13.38 | $13.40 | $9.16 | 127,910 |
| 2017-02-06 | $13.43 | $13.45 | $13.40 | $13.43 | $9.18 | 61,517 |
| 2017-02-03 | $13.38 | $13.49 | $13.38 | $13.45 | $9.20 | 116,581 |
| 2017-02-02 | $13.37 | $13.39 | $13.34 | $13.38 | $9.15 | 98,915 |
| 2017-02-01 | $13.35 | $13.40 | $13.34 | $13.38 | $9.15 | 61,819 |
| 2017-01-31 | $13.30 | $13.33 | $13.26 | $13.31 | $9.10 | 111,439 |
| 2017-01-30 | $13.30 | $13.36 | $13.25 | $13.36 | $9.14 | 78,927 |
| 2017-01-27 | $13.39 | $13.39 | $13.32 | $13.35 | $9.13 | 81,625 |
| 2017-01-26 | $13.37 | $13.40 | $13.32 | $13.34 | $9.12 | 136,142 |
| 2017-01-25 | $13.30 | $13.39 | $13.29 | $13.34 | $9.12 | 151,611 |
| 2017-01-24 | $13.15 | $13.28 | $13.15 | $13.26 | $9.07 | 121,939 |
| 2017-01-23 | $13.17 | $13.20 | $13.14 | $13.15 | $8.99 | 96,056 |
| 2017-01-20 | $13.13 | $13.17 | $13.10 | $13.15 | $8.99 | 92,187 |
| 2017-01-19 | $13.20 | $13.26 | $13.14 | $13.18 | $8.95 | 104,162 |
| 2017-01-18 | $13.16 | $13.22 | $13.16 | $13.22 | $8.98 | 125,243 |
| 2017-01-17 | $13.17 | $13.23 | $13.16 | $13.18 | $8.95 | 171,676 |
| 2017-01-13 | $13.24 | $13.27 | $13.17 | $13.23 | $8.99 | 129,693 |
| 2017-01-12 | $13.23 | $13.27 | $13.11 | $13.24 | $8.99 | 163,509 |
| 2017-01-11 | $13.25 | $13.27 | $13.17 | $13.27 | $9.02 | 206,779 |
| 2017-01-10 | $13.20 | $13.25 | $13.17 | $13.25 | $9.00 | 88,154 |
| 2017-01-09 | $13.15 | $13.20 | $13.12 | $13.20 | $8.97 | 89,606 |
| 2017-01-06 | $13.02 | $13.12 | $12.95 | $13.12 | $8.91 | 144,109 |
| 2017-01-05 | $12.93 | $13.02 | $12.93 | $13.02 | $8.85 | 236,490 |
| 2017-01-04 | $12.93 | $13.07 | $12.93 | $13.07 | $8.88 | 139,702 |
| 2017-01-03 | $12.87 | $12.89 | $12.76 | $12.88 | $8.75 | 151,500 |
| 2016-12-30 | $12.85 | $12.86 | $12.76 | $12.80 | $8.70 | 270,679 |
| 2016-12-29 | $12.80 | $12.85 | $12.77 | $12.81 | $8.70 | 212,093 |
| 2016-12-28 | $12.92 | $12.94 | $12.80 | $12.80 | $8.70 | 171,079 |
| 2016-12-27 | $12.97 | $13.10 | $12.92 | $12.92 | $8.78 | 244,759 |
| 2016-12-23 | $13.04 | $13.08 | $12.97 | $13.00 | $8.83 | 86,096 |
| 2016-12-22 | $13.08 | $13.09 | $12.99 | $13.08 | $8.89 | 92,079 |
| 2016-12-21 | $13.09 | $13.10 | $13.04 | $13.08 | $8.89 | 81,905 |
| 2016-12-20 | $13.14 | $13.20 | $13.11 | $13.18 | $8.89 | 99,152 |
| 2016-12-19 | $13.20 | $13.24 | $13.12 | $13.12 | $8.85 | 91,352 |
| 2016-12-16 | $13.13 | $13.21 | $13.06 | $13.17 | $8.89 | 173,101 |
| 2016-12-15 | $13.04 | $13.15 | $12.96 | $13.05 | $8.81 | 171,241 |
| 2016-12-14 | $13.00 | $13.05 | $12.94 | $13.03 | $8.79 | 154,580 |
| 2016-12-13 | $13.06 | $13.09 | $12.99 | $13.05 | $8.81 | 203,533 |
| 2016-12-12 | $13.17 | $13.20 | $13.04 | $13.05 | $8.81 | 175,585 |
| 2016-12-09 | $12.99 | $13.19 | $12.97 | $13.17 | $8.89 | 187,759 |
| 2016-12-08 | $13.04 | $13.05 | $12.94 | $13.00 | $8.77 | 115,261 |
| 2016-12-07 | $12.91 | $13.10 | $12.87 | $13.08 | $8.83 | 119,462 |
| 2016-12-06 | $12.94 | $12.98 | $12.88 | $12.94 | $8.73 | 101,193 |
| 2016-12-05 | $12.93 | $12.98 | $12.90 | $12.93 | $8.73 | 109,544 |
| 2016-12-02 | $12.96 | $13.00 | $12.89 | $12.93 | $8.73 | 160,589 |
| 2016-12-01 | $12.98 | $13.05 | $12.94 | $12.98 | $8.76 | 121,133 |
| 2016-11-30 | $13.20 | $13.22 | $12.92 | $13.02 | $8.79 | 224,867 |
| 2016-11-29 | $13.18 | $13.23 | $13.13 | $13.15 | $8.87 | 124,965 |
| 2016-11-28 | $13.35 | $13.35 | $13.18 | $13.18 | $8.89 | 123,297 |
| 2016-11-25 | $13.31 | $13.47 | $13.31 | $13.40 | $9.04 | 57,865 |
| 2016-11-23 | $13.38 | $13.39 | $13.22 | $13.35 | $9.01 | 97,637 |
| 2016-11-22 | $13.34 | $13.45 | $13.30 | $13.43 | $9.06 | 101,308 |
| 2016-11-21 | $13.19 | $13.29 | $13.19 | $13.27 | $8.96 | 97,590 |
| 2016-11-18 | $13.23 | $13.26 | $13.13 | $13.23 | $8.87 | 89,800 |
| 2016-11-17 | $13.10 | $13.23 | $13.09 | $13.21 | $8.86 | 93,494 |
| 2016-11-16 | $13.05 | $13.11 | $12.99 | $13.09 | $8.78 | 59,778 |
| 2016-11-15 | $12.91 | $13.10 | $12.89 | $13.08 | $8.77 | 100,971 |
| 2016-11-14 | $13.08 | $13.18 | $12.83 | $12.86 | $8.62 | 330,616 |
| 2016-11-11 | $13.17 | $13.23 | $13.11 | $13.12 | $8.80 | 90,150 |
| 2016-11-10 | $13.24 | $13.32 | $13.09 | $13.24 | $8.88 | 139,396 |
| 2016-11-09 | $12.97 | $13.23 | $12.88 | $13.23 | $8.87 | 149,412 |
| 2016-11-08 | $13.07 | $13.19 | $13.01 | $13.08 | $8.77 | 106,946 |
| 2016-11-07 | $12.94 | $13.14 | $12.92 | $13.12 | $8.80 | 118,061 |
| 2016-11-04 | $12.86 | $12.87 | $12.79 | $12.80 | $8.58 | 131,459 |
| 2016-11-03 | $13.05 | $13.12 | $12.87 | $12.88 | $8.64 | 116,739 |
| 2016-11-02 | $13.32 | $13.32 | $13.05 | $13.05 | $8.75 | 186,568 |
| 2016-11-01 | $13.33 | $13.35 | $13.21 | $13.32 | $8.93 | 136,970 |
| 2016-10-31 | $13.41 | $13.41 | $13.26 | $13.36 | $8.96 | 118,467 |
| 2016-10-28 | $13.42 | $13.46 | $13.34 | $13.38 | $8.97 | 83,318 |
| 2016-10-27 | $13.62 | $13.62 | $13.41 | $13.46 | $9.02 | 114,733 |
| 2016-10-26 | $13.59 | $13.60 | $13.52 | $13.55 | $9.08 | 90,631 |
| 2016-10-25 | $13.57 | $13.64 | $13.52 | $13.63 | $9.14 | 170,712 |
| 2016-10-24 | $13.56 | $13.64 | $13.55 | $13.58 | $9.10 | 158,684 |
| 2016-10-21 | $13.35 | $13.50 | $13.33 | $13.50 | $9.05 | 78,607 |
| 2016-10-20 | $13.42 | $13.42 | $13.31 | $13.36 | $8.96 | 74,261 |
| 2016-10-19 | $13.40 | $13.49 | $13.40 | $13.47 | $8.97 | 110,486 |
| 2016-10-18 | $13.42 | $13.44 | $13.37 | $13.40 | $8.93 | 98,899 |
| 2016-10-17 | $13.48 | $13.50 | $13.28 | $13.29 | $8.85 | 189,714 |
| 2016-10-14 | $13.55 | $13.57 | $13.44 | $13.45 | $8.96 | 126,278 |
| 2016-10-13 | $13.60 | $13.60 | $13.45 | $13.45 | $8.96 | 155,587 |
| 2016-10-12 | $13.69 | $13.72 | $13.63 | $13.63 | $9.08 | 98,846 |
| 2016-10-11 | $13.80 | $13.80 | $13.67 | $13.67 | $9.11 | 274,711 |
| 2016-10-10 | $13.79 | $13.85 | $13.76 | $13.80 | $9.19 | 89,566 |
| 2016-10-07 | $13.80 | $13.80 | $13.68 | $13.69 | $9.12 | 107,052 |
| 2016-10-06 | $13.67 | $13.78 | $13.66 | $13.74 | $9.15 | 130,278 |
| 2016-10-05 | $13.72 | $13.79 | $13.64 | $13.64 | $9.09 | 178,475 |
| 2016-10-04 | $13.66 | $13.72 | $13.54 | $13.66 | $9.10 | 193,402 |
| 2016-10-03 | $13.78 | $13.78 | $13.64 | $13.64 | $9.09 | 144,324 |
| 2016-09-30 | $13.68 | $13.86 | $13.65 | $13.76 | $9.17 | 227,830 |
| 2016-09-29 | $13.60 | $13.67 | $13.54 | $13.63 | $9.08 | 243,977 |
| 2016-09-28 | $13.63 | $13.63 | $13.50 | $13.59 | $9.05 | 146,764 |
| 2016-09-27 | $13.47 | $13.61 | $13.44 | $13.60 | $9.06 | 124,464 |
| 2016-09-26 | $13.50 | $13.50 | $13.39 | $13.43 | $8.95 | 77,644 |
| 2016-09-23 | $13.62 | $13.66 | $13.52 | $13.54 | $9.02 | 76,956 |
| 2016-09-22 | $13.64 | $13.69 | $13.64 | $13.66 | $9.10 | 99,407 |
| 2016-09-21 | $13.57 | $13.64 | $13.55 | $13.62 | $9.07 | 150,662 |
| 2016-09-20 | $13.62 | $13.62 | $13.50 | $13.58 | $8.99 | 106,574 |
| 2016-09-19 | $13.54 | $13.59 | $13.53 | $13.58 | $8.99 | 71,411 |
| 2016-09-16 | $13.50 | $13.53 | $13.43 | $13.45 | $8.90 | 76,931 |
| 2016-09-15 | $13.45 | $13.55 | $13.42 | $13.52 | $8.95 | 82,305 |
| 2016-09-14 | $13.37 | $13.48 | $13.36 | $13.45 | $8.90 | 107,023 |
| 2016-09-13 | $13.45 | $13.45 | $13.32 | $13.40 | $8.87 | 105,332 |
| 2016-09-12 | $13.31 | $13.53 | $13.25 | $13.52 | $8.95 | 116,494 |
| 2016-09-09 | $13.54 | $13.54 | $13.28 | $13.31 | $8.81 | 164,041 |
| 2016-09-08 | $13.65 | $13.65 | $13.52 | $13.59 | $8.99 | 98,230 |
| 2016-09-07 | $13.67 | $13.67 | $13.59 | $13.66 | $9.04 | 125,291 |
| 2016-09-06 | $13.60 | $13.64 | $13.56 | $13.63 | $9.02 | 137,478 |
| 2016-09-02 | $13.48 | $13.56 | $13.48 | $13.56 | $8.97 | 81,907 |
| 2016-09-01 | $13.44 | $13.50 | $13.39 | $13.43 | $8.89 | 113,708 |
| 2016-08-31 | $13.45 | $13.48 | $13.37 | $13.47 | $8.91 | 118,701 |
| 2016-08-30 | $13.50 | $13.50 | $13.37 | $13.44 | $8.89 | 92,951 |
| 2016-08-29 | $13.36 | $13.50 | $13.36 | $13.47 | $8.91 | 145,466 |
| 2016-08-26 | $13.51 | $13.53 | $13.29 | $13.31 | $8.81 | 397,570 |
| 2016-08-25 | $13.45 | $13.51 | $13.39 | $13.49 | $8.93 | 505,206 |
| 2016-08-24 | $13.49 | $13.56 | $13.42 | $13.49 | $8.93 | 173,083 |
| 2016-08-23 | $13.56 | $13.60 | $13.44 | $13.44 | $8.89 | 143,696 |
| 2016-08-22 | $13.51 | $13.51 | $13.42 | $13.49 | $8.93 | 65,932 |
| 2016-08-19 | $13.58 | $13.58 | $13.50 | $13.57 | $8.92 | 57,011 |
| 2016-08-18 | $13.53 | $13.59 | $13.50 | $13.59 | $8.94 | 77,085 |
| 2016-08-17 | $13.51 | $13.51 | $13.42 | $13.51 | $8.88 | 78,905 |
| 2016-08-16 | $13.52 | $13.52 | $13.41 | $13.46 | $8.85 | 105,251 |
| 2016-08-15 | $13.47 | $13.56 | $13.47 | $13.49 | $8.87 | 129,525 |
| 2016-08-12 | $13.44 | $13.50 | $13.42 | $13.47 | $8.86 | 113,485 |
| 2016-08-11 | $13.45 | $13.46 | $13.41 | $13.44 | $8.84 | 80,069 |
| 2016-08-10 | $13.47 | $13.48 | $13.38 | $13.40 | $8.81 | 74,701 |
| 2016-08-09 | $13.48 | $13.48 | $13.40 | $13.44 | $8.84 | 81,186 |
| 2016-08-08 | $13.49 | $13.49 | $13.41 | $13.46 | $8.85 | 97,504 |
| 2016-08-05 | $13.44 | $13.47 | $13.41 | $13.47 | $8.86 | 56,685 |
| 2016-08-04 | $13.30 | $13.38 | $13.26 | $13.37 | $8.79 | 91,810 |
| 2016-08-03 | $13.21 | $13.34 | $13.21 | $13.34 | $8.77 | 93,828 |
| 2016-08-02 | $13.43 | $13.44 | $13.17 | $13.19 | $8.67 | 297,631 |
| 2016-08-01 | $13.39 | $13.47 | $13.36 | $13.44 | $8.84 | 119,800 |
| 2016-07-29 | $13.26 | $13.37 | $13.26 | $13.36 | $8.78 | 132,950 |
| 2016-07-28 | $13.21 | $13.27 | $13.16 | $13.21 | $8.69 | 191,707 |
| 2016-07-27 | $13.28 | $13.31 | $13.23 | $13.25 | $8.71 | 173,988 |
| 2016-07-26 | $13.24 | $13.29 | $13.19 | $13.22 | $8.69 | 115,430 |
| 2016-07-25 | $13.28 | $13.28 | $13.24 | $13.25 | $8.71 | 99,171 |
| 2016-07-22 | $13.24 | $13.31 | $13.24 | $13.25 | $8.71 | 85,995 |
| 2016-07-21 | $13.36 | $13.36 | $13.22 | $13.23 | $8.70 | 109,658 |
| 2016-07-20 | $13.38 | $13.41 | $13.30 | $13.33 | $8.77 | 120,981 |
| 2016-07-19 | $13.25 | $13.43 | $13.21 | $13.38 | $8.74 | 193,243 |
| 2016-07-18 | $13.17 | $13.26 | $13.13 | $13.26 | $8.66 | 158,457 |
| 2016-07-15 | $13.12 | $13.15 | $13.08 | $13.11 | $8.56 | 64,267 |
| 2016-07-14 | $13.13 | $13.17 | $13.09 | $13.09 | $8.55 | 109,848 |
| 2016-07-13 | $13.17 | $13.19 | $13.08 | $13.10 | $8.56 | 91,314 |
| 2016-07-12 | $13.16 | $13.22 | $13.15 | $13.15 | $8.59 | 91,230 |
| 2016-07-11 | $13.13 | $13.17 | $13.06 | $13.10 | $8.56 | 108,395 |
| 2016-07-08 | $12.97 | $13.13 | $12.97 | $13.08 | $8.54 | 134,768 |
| 2016-07-07 | $12.91 | $13.00 | $12.86 | $12.90 | $8.43 | 91,843 |
| 2016-07-06 | $12.76 | $12.89 | $12.76 | $12.87 | $8.41 | 64,071 |
| 2016-07-05 | $12.83 | $12.85 | $12.67 | $12.76 | $8.34 | 120,181 |
| 2016-07-01 | $12.83 | $12.90 | $12.83 | $12.88 | $8.41 | 120,706 |
| 2016-06-30 | $12.86 | $12.90 | $12.80 | $12.85 | $8.39 | 115,352 |
| 2016-06-29 | $12.82 | $12.91 | $12.77 | $12.82 | $8.37 | 137,747 |
| 2016-06-28 | $12.64 | $12.75 | $12.62 | $12.71 | $8.30 | 105,551 |
| 2016-06-27 | $12.64 | $12.64 | $12.50 | $12.53 | $8.19 | 125,984 |
| 2016-06-24 | $12.57 | $12.72 | $12.49 | $12.68 | $8.28 | 176,918 |
| 2016-06-23 | $12.97 | $12.98 | $12.88 | $12.88 | $8.41 | 114,172 |
| 2016-06-22 | $12.88 | $12.90 | $12.85 | $12.87 | $8.41 | 56,253 |
| 2016-06-21 | $12.92 | $12.92 | $12.83 | $12.88 | $8.41 | 79,363 |
| 2016-06-20 | $13.02 | $13.03 | $12.96 | $13.00 | $8.44 | 140,014 |
| 2016-06-17 | $12.89 | $12.91 | $12.82 | $12.84 | $8.33 | 99,290 |
| 2016-06-16 | $12.84 | $12.89 | $12.74 | $12.89 | $8.36 | 146,754 |
| 2016-06-15 | $12.99 | $13.02 | $12.88 | $12.88 | $8.36 | 108,033 |
| 2016-06-14 | $13.06 | $13.13 | $12.93 | $12.93 | $8.39 | 154,949 |
| 2016-06-13 | $13.12 | $13.16 | $13.05 | $13.05 | $8.47 | 90,711 |
| 2016-06-10 | $13.18 | $13.22 | $13.12 | $13.21 | $8.57 | 153,819 |
| 2016-06-09 | $13.14 | $13.20 | $13.13 | $13.20 | $8.56 | 87,790 |
| 2016-06-08 | $13.16 | $13.18 | $13.12 | $13.14 | $8.53 | 91,282 |
| 2016-06-07 | $13.17 | $13.19 | $13.11 | $13.16 | $8.54 | 99,739 |
| 2016-06-06 | $13.16 | $13.20 | $13.12 | $13.20 | $8.56 | 92,318 |
| 2016-06-03 | $13.23 | $13.23 | $13.11 | $13.12 | $8.51 | 102,211 |
| 2016-06-02 | $13.17 | $13.27 | $13.15 | $13.27 | $8.61 | 117,951 |
| 2016-06-01 | $13.03 | $13.18 | $12.98 | $13.17 | $8.55 | 72,744 |
| 2016-05-31 | $13.07 | $13.10 | $13.02 | $13.07 | $8.48 | 109,590 |
| 2016-05-27 | $13.02 | $13.07 | $13.00 | $13.06 | $8.47 | 60,527 |
| 2016-05-26 | $12.98 | $13.01 | $12.96 | $13.00 | $8.44 | 67,358 |
| 2016-05-25 | $12.84 | $13.01 | $12.84 | $12.98 | $8.42 | 123,629 |
| 2016-05-24 | $12.80 | $12.84 | $12.80 | $12.83 | $8.32 | 115,485 |
| 2016-05-23 | $12.74 | $12.81 | $12.72 | $12.75 | $8.27 | 83,414 |
| 2016-05-20 | $12.71 | $12.78 | $12.70 | $12.74 | $8.27 | 72,106 |
| 2016-05-19 | $12.78 | $12.80 | $12.67 | $12.71 | $8.19 | 82,568 |
| 2016-05-18 | $12.84 | $12.89 | $12.78 | $12.85 | $8.28 | 108,891 |
| 2016-05-17 | $12.83 | $12.91 | $12.80 | $12.89 | $8.31 | 143,253 |
| 2016-05-16 | $12.79 | $12.85 | $12.78 | $12.85 | $8.28 | 31,074 |
| 2016-05-13 | $12.82 | $12.86 | $12.78 | $12.78 | $8.24 | 12,676 |
| 2016-05-12 | $12.88 | $12.90 | $12.78 | $12.84 | $8.27 | 109,875 |
| 2016-05-11 | $12.82 | $12.90 | $12.82 | $12.83 | $8.27 | 113,115 |
| 2016-05-10 | $12.84 | $12.92 | $12.84 | $12.84 | $8.27 | 122,892 |
| 2016-05-09 | $12.92 | $13.02 | $12.83 | $12.83 | $8.27 | 100,817 |
| 2016-05-06 | $12.83 | $12.95 | $12.83 | $12.95 | $8.35 | 94,911 |
| 2016-05-05 | $12.88 | $12.91 | $12.85 | $12.90 | $8.31 | 84,090 |
| 2016-05-04 | $12.82 | $12.86 | $12.79 | $12.83 | $8.27 | 69,967 |
| 2016-05-03 | $12.85 | $12.92 | $12.76 | $12.92 | $8.33 | 107,378 |
| 2016-05-02 | $12.92 | $12.96 | $12.88 | $12.89 | $8.31 | 115,269 |
| 2016-04-29 | $12.98 | $13.06 | $12.83 | $12.85 | $8.28 | 114,071 |
| 2016-04-28 | $13.07 | $13.14 | $12.96 | $12.97 | $8.36 | 73,379 |
| 2016-04-27 | $13.12 | $13.16 | $13.10 | $13.10 | $8.44 | 76,233 |
| 2016-04-26 | $13.08 | $13.18 | $13.06 | $13.15 | $8.47 | 122,885 |
| 2016-04-25 | $13.05 | $13.10 | $13.01 | $13.10 | $8.44 | 74,440 |
| 2016-04-22 | $13.03 | $13.09 | $12.98 | $13.06 | $8.42 | 104,993 |
| 2016-04-21 | $13.10 | $13.16 | $13.02 | $13.08 | $8.43 | 90,604 |
| 2016-04-20 | $13.10 | $13.13 | $13.07 | $13.08 | $8.43 | 99,472 |
| 2016-04-19 | $13.20 | $13.25 | $13.11 | $13.16 | $8.42 | 128,858 |
| 2016-04-18 | $13.03 | $13.18 | $13.03 | $13.18 | $8.44 | 99,981 |
| 2016-04-15 | $13.06 | $13.08 | $13.03 | $13.05 | $8.35 | 81,922 |
| 2016-04-14 | $13.08 | $13.10 | $13.02 | $13.06 | $8.36 | 64,388 |
| 2016-04-13 | $13.10 | $13.13 | $13.05 | $13.08 | $8.37 | 83,057 |
| 2016-04-12 | $12.96 | $13.04 | $12.92 | $13.04 | $8.35 | 76,170 |
| 2016-04-11 | $12.99 | $13.03 | $12.95 | $12.98 | $8.31 | 102,815 |
| 2016-04-08 | $13.00 | $13.04 | $12.91 | $12.97 | $8.30 | 82,733 |
| 2016-04-07 | $12.93 | $12.97 | $12.85 | $12.91 | $8.26 | 94,299 |
| 2016-04-06 | $12.90 | $12.98 | $12.85 | $12.98 | $8.31 | 98,067 |
| 2016-04-05 | $12.91 | $12.93 | $12.83 | $12.85 | $8.23 | 107,327 |
| 2016-04-04 | $13.00 | $13.04 | $12.78 | $12.98 | $8.31 | 198,220 |
| 2016-04-01 | $12.91 | $13.01 | $12.88 | $13.01 | $8.33 | 104,563 |
| 2016-03-31 | $12.98 | $13.01 | $12.90 | $12.95 | $8.29 | 171,662 |
| 2016-03-30 | $12.80 | $12.95 | $12.74 | $12.94 | $8.28 | 146,926 |
| 2016-03-29 | $12.55 | $12.75 | $12.52 | $12.73 | $8.15 | 101,212 |
| 2016-03-28 | $12.55 | $12.60 | $12.51 | $12.55 | $8.03 | 161,934 |
| 2016-03-24 | $12.57 | $12.60 | $12.47 | $12.49 | $8.00 | 137,405 |
| 2016-03-23 | $12.73 | $12.73 | $12.63 | $12.63 | $8.09 | 94,916 |
| 2016-03-22 | $12.63 | $12.74 | $12.61 | $12.74 | $8.16 | 96,238 |
| 2016-03-21 | $12.73 | $12.78 | $12.67 | $12.78 | $8.13 | 98,958 |
| 2016-03-18 | $12.70 | $12.75 | $12.67 | $12.72 | $8.09 | 85,868 |
| 2016-03-17 | $12.58 | $12.68 | $12.56 | $12.65 | $8.04 | 118,777 |
| 2016-03-16 | $12.53 | $12.64 | $12.53 | $12.61 | $8.02 | 98,241 |
| 2016-03-15 | $12.51 | $12.57 | $12.51 | $12.56 | $7.99 | 38,605 |
| 2016-03-14 | $12.60 | $12.65 | $12.52 | $12.59 | $8.00 | 64,604 |
| 2016-03-11 | $12.56 | $12.63 | $12.55 | $12.63 | $8.03 | 78,524 |
| 2016-03-10 | $12.47 | $12.49 | $12.35 | $12.45 | $7.92 | 52,706 |
| 2016-03-09 | $12.46 | $12.48 | $12.36 | $12.37 | $7.86 | 108,114 |
| 2016-03-08 | $12.54 | $12.55 | $12.41 | $12.41 | $7.89 | 138,661 |
| 2016-03-07 | $12.57 | $12.60 | $12.53 | $12.58 | $8.00 | 141,657 |
| 2016-03-04 | $12.46 | $12.63 | $12.40 | $12.57 | $7.99 | 104,275 |
| 2016-03-03 | $12.52 | $12.52 | $12.42 | $12.48 | $7.93 | 106,783 |
| 2016-03-02 | $12.54 | $12.54 | $12.44 | $12.51 | $7.95 | 107,999 |
| 2016-03-01 | $12.40 | $12.59 | $12.36 | $12.59 | $8.00 | 104,081 |
| 2016-02-29 | $12.35 | $12.39 | $12.26 | $12.30 | $7.82 | 88,055 |
| 2016-02-26 | $12.30 | $12.34 | $12.21 | $12.30 | $7.82 | 95,980 |
| 2016-02-25 | $12.08 | $12.24 | $11.99 | $12.20 | $7.76 | 90,480 |
| 2016-02-24 | $11.81 | $12.08 | $11.74 | $12.08 | $7.68 | 111,828 |
| 2016-02-23 | $12.03 | $12.08 | $11.88 | $11.96 | $7.60 | 101,416 |
| 2016-02-22 | $11.92 | $12.04 | $11.91 | $12.04 | $7.65 | 131,175 |
| 2016-02-19 | $11.81 | $11.90 | $11.72 | $11.84 | $7.53 | 165,816 |
| 2016-02-18 | $11.93 | $11.95 | $11.84 | $11.85 | $7.53 | 118,299 |
| 2016-02-17 | $11.81 | $12.02 | $11.81 | $11.98 | $7.56 | 102,921 |
| 2016-02-16 | $11.69 | $11.76 | $11.57 | $11.71 | $7.39 | 121,726 |
| 2016-02-12 | $11.33 | $11.63 | $11.28 | $11.63 | $7.34 | 171,480 |
| 2016-02-11 | $11.33 | $11.41 | $11.18 | $11.19 | $7.06 | 196,666 |
| 2016-02-10 | $11.58 | $11.66 | $11.48 | $11.48 | $7.25 | 88,126 |
| 2016-02-09 | $11.44 | $11.61 | $11.36 | $11.49 | $7.25 | 114,786 |
| 2016-02-08 | $12.00 | $12.04 | $11.40 | $11.64 | $7.35 | 240,570 |
| 2016-02-05 | $12.46 | $12.48 | $12.14 | $12.16 | $7.67 | 129,624 |
| 2016-02-04 | $12.34 | $12.48 | $12.34 | $12.46 | $7.86 | 135,155 |
| 2016-02-03 | $12.40 | $12.47 | $12.14 | $12.39 | $7.82 | 170,723 |
| 2016-02-02 | $12.39 | $12.40 | $12.27 | $12.32 | $7.78 | 127,090 |
| 2016-02-01 | $12.20 | $12.50 | $12.20 | $12.45 | $7.86 | 160,535 |
| 2016-01-29 | $12.19 | $12.35 | $12.15 | $12.30 | $7.76 | 140,843 |
| 2016-01-28 | $12.08 | $12.13 | $11.93 | $12.10 | $7.64 | 227,248 |
| 2016-01-27 | $12.12 | $12.16 | $11.97 | $12.01 | $7.58 | 172,676 |
| 2016-01-26 | $12.01 | $12.23 | $11.94 | $12.20 | $7.70 | 173,825 |
| 2016-01-25 | $12.04 | $12.16 | $11.88 | $11.95 | $7.54 | 179,755 |
| 2016-01-22 | $11.81 | $12.13 | $11.81 | $12.05 | $7.60 | 170,888 |
| 2016-01-21 | $11.52 | $11.75 | $11.49 | $11.70 | $7.38 | 176,110 |
| 2016-01-20 | $11.70 | $11.79 | $11.09 | $11.46 | $7.23 | 473,671 |
| 2016-01-19 | $12.16 | $12.22 | $11.89 | $12.02 | $7.53 | 165,556 |
| 2016-01-15 | $12.21 | $12.27 | $11.96 | $12.05 | $7.55 | 315,079 |
| 2016-01-14 | $12.51 | $12.55 | $12.25 | $12.53 | $7.85 | 287,535 |
| 2016-01-13 | $12.90 | $12.95 | $12.50 | $12.53 | $7.85 | 169,697 |
| 2016-01-12 | $12.76 | $12.85 | $12.64 | $12.84 | $8.04 | 196,808 |
| 2016-01-11 | $12.86 | $12.90 | $12.60 | $12.67 | $7.94 | 164,644 |
| 2016-01-08 | $13.03 | $13.06 | $12.80 | $12.85 | $8.05 | 176,850 |
| 2016-01-07 | $13.00 | $13.14 | $12.88 | $12.94 | $8.10 | 305,559 |
| 2016-01-06 | $13.40 | $13.43 | $13.18 | $13.25 | $8.30 | 270,128 |
| 2016-01-05 | $13.54 | $13.57 | $13.39 | $13.53 | $8.47 | 161,189 |
| 2016-01-04 | $13.32 | $13.50 | $13.25 | $13.48 | $8.44 | 287,447 |
| 2015-12-31 | $13.65 | $13.77 | $13.62 | $13.64 | $8.54 | 263,978 |
| 2015-12-30 | $13.79 | $13.79 | $13.62 | $13.70 | $8.58 | 192,162 |
| 2015-12-29 | $13.65 | $13.76 | $13.65 | $13.76 | $8.62 | 154,146 |
| 2015-12-28 | $13.67 | $13.68 | $13.55 | $13.62 | $8.53 | 112,383 |
| 2015-12-24 | $13.65 | $13.74 | $13.62 | $13.68 | $8.57 | 91,105 |
| 2015-12-23 | $13.64 | $13.73 | $13.59 | $13.65 | $8.55 | 198,932 |
| 2015-12-22 | $13.35 | $13.54 | $13.32 | $13.52 | $8.47 | 172,812 |
| 2015-12-21 | $13.33 | $13.40 | $13.28 | $13.30 | $8.33 | 141,540 |
| 2015-12-18 | $13.50 | $13.50 | $13.41 | $13.41 | $8.34 | 143,688 |
| 2015-12-17 | $13.62 | $13.63 | $13.50 | $13.50 | $8.40 | 116,627 |
| 2015-12-16 | $13.40 | $13.60 | $13.37 | $13.59 | $8.46 | 166,436 |
| 2015-12-15 | $13.25 | $13.36 | $13.25 | $13.32 | $8.29 | 139,030 |
| 2015-12-14 | $13.22 | $13.28 | $13.08 | $13.19 | $8.21 | 146,743 |
| 2015-12-11 | $13.35 | $13.38 | $13.22 | $13.25 | $8.24 | 180,274 |
| 2015-12-10 | $13.42 | $13.52 | $13.42 | $13.46 | $8.38 | 108,949 |
| 2015-12-09 | $13.48 | $13.59 | $13.38 | $13.45 | $8.37 | 156,625 |
| 2015-12-08 | $13.46 | $13.55 | $13.41 | $13.53 | $8.42 | 163,329 |
| 2015-12-07 | $13.53 | $13.58 | $13.42 | $13.54 | $8.43 | 147,238 |
| 2015-12-04 | $13.40 | $13.62 | $13.40 | $13.60 | $8.46 | 143,151 |
| 2015-12-03 | $13.54 | $13.56 | $13.36 | $13.38 | $8.33 | 135,301 |
| 2015-12-02 | $13.61 | $13.66 | $13.52 | $13.55 | $8.43 | 118,614 |
| 2015-12-01 | $13.58 | $13.62 | $13.51 | $13.60 | $8.46 | 131,697 |
| 2015-11-30 | $13.59 | $13.60 | $13.52 | $13.54 | $8.43 | 99,059 |
| 2015-11-27 | $13.56 | $13.59 | $13.53 | $13.59 | $8.46 | 46,701 |
| 2015-11-25 | $13.57 | $13.60 | $13.54 | $13.57 | $8.44 | 68,713 |
| 2015-11-24 | $13.44 | $13.56 | $13.42 | $13.55 | $8.43 | 78,705 |
| 2015-11-23 | $13.50 | $13.57 | $13.48 | $13.51 | $8.40 | 129,340 |
| 2015-11-20 | $13.44 | $13.52 | $13.44 | $13.47 | $8.38 | 66,377 |
| 2015-11-19 | $13.38 | $13.45 | $13.38 | $13.41 | $8.34 | 74,835 |
| 2015-11-18 | $13.37 | $13.49 | $13.35 | $13.49 | $8.34 | 283,629 |
| 2015-11-17 | $13.35 | $13.36 | $13.25 | $13.32 | $8.23 | 120,806 |
| 2015-11-16 | $13.17 | $13.30 | $13.16 | $13.30 | $8.22 | 146,667 |
| 2015-11-13 | $13.28 | $13.30 | $13.16 | $13.20 | $8.16 | 116,722 |
| 2015-11-12 | $13.43 | $13.43 | $13.30 | $13.30 | $8.22 | 96,801 |
| 2015-11-11 | $13.57 | $13.57 | $13.48 | $13.48 | $8.33 | 71,776 |
| 2015-11-10 | $13.42 | $13.52 | $13.42 | $13.52 | $8.36 | 84,898 |
| 2015-11-09 | $13.56 | $13.56 | $13.42 | $13.48 | $8.33 | 192,775 |
| 2015-11-06 | $13.58 | $13.58 | $13.51 | $13.55 | $8.38 | 187,053 |
| 2015-11-05 | $13.63 | $13.64 | $13.54 | $13.58 | $8.40 | 191,638 |
| 2015-11-04 | $13.66 | $13.67 | $13.57 | $13.61 | $8.41 | 134,479 |
| 2015-11-03 | $13.46 | $13.63 | $13.45 | $13.63 | $8.43 | 127,273 |
| 2015-11-02 | $13.44 | $13.49 | $13.43 | $13.48 | $8.33 | 102,817 |
| 2015-10-30 | $13.52 | $13.55 | $13.40 | $13.40 | $8.28 | 108,232 |
| 2015-10-29 | $13.57 | $13.59 | $13.49 | $13.52 | $8.36 | 84,855 |
| 2015-10-28 | $13.49 | $13.59 | $13.47 | $13.58 | $8.40 | 98,057 |
| 2015-10-27 | $13.52 | $13.55 | $13.42 | $13.45 | $8.31 | 118,180 |
| 2015-10-26 | $13.46 | $13.56 | $13.45 | $13.52 | $8.36 | 64,152 |
| 2015-10-23 | $13.53 | $13.54 | $13.42 | $13.50 | $8.35 | 99,253 |
| 2015-10-22 | $13.32 | $13.41 | $13.30 | $13.37 | $8.27 | 108,462 |
| 2015-10-21 | $13.40 | $13.40 | $13.23 | $13.23 | $8.18 | 93,077 |
| 2015-10-20 | $13.39 | $13.46 | $13.36 | $13.42 | $8.24 | 107,603 |
| 2015-10-19 | $13.26 | $13.38 | $13.22 | $13.37 | $8.21 | 101,643 |
| 2015-10-16 | $13.18 | $13.28 | $13.17 | $13.27 | $8.15 | 104,775 |
| 2015-10-15 | $12.99 | $13.12 | $12.96 | $13.10 | $8.05 | 139,385 |
| 2015-10-14 | $13.05 | $13.12 | $12.94 | $12.94 | $7.95 | 169,637 |
| 2015-10-13 | $13.12 | $13.18 | $13.05 | $13.05 | $8.01 | 132,006 |
| 2015-10-12 | $13.10 | $13.25 | $13.09 | $13.16 | $8.08 | 123,245 |
| 2015-10-09 | $13.06 | $13.11 | $13.04 | $13.05 | $8.01 | 155,039 |
| 2015-10-08 | $12.94 | $13.07 | $12.93 | $13.01 | $7.99 | 214,811 |
| 2015-10-07 | $13.07 | $13.08 | $12.92 | $12.94 | $7.95 | 153,867 |
| 2015-10-06 | $13.00 | $13.07 | $12.96 | $12.96 | $7.96 | 201,225 |
| 2015-10-05 | $12.87 | $13.06 | $12.86 | $12.96 | $7.96 | 168,586 |
| 2015-10-02 | $12.50 | $12.78 | $12.44 | $12.74 | $7.82 | 244,897 |
| 2015-10-01 | $12.64 | $12.72 | $12.51 | $12.66 | $7.78 | 213,365 |
| 2015-09-30 | $12.78 | $12.79 | $12.54 | $12.64 | $7.76 | 182,285 |
| 2015-09-29 | $12.72 | $12.73 | $12.47 | $12.62 | $7.75 | 177,597 |
| 2015-09-28 | $13.11 | $13.11 | $12.66 | $12.72 | $7.81 | 160,473 |
| 2015-09-25 | $13.22 | $13.24 | $13.06 | $13.15 | $8.08 | 140,301 |
| 2015-09-24 | $13.03 | $13.14 | $12.94 | $13.14 | $8.07 | 119,254 |
| 2015-09-23 | $13.06 | $13.15 | $13.00 | $13.15 | $8.08 | 108,281 |
| 2015-09-22 | $12.98 | $13.06 | $12.95 | $13.06 | $8.02 | 158,911 |
| 2015-09-21 | $13.13 | $13.19 | $13.07 | $13.19 | $8.10 | 136,797 |
| 2015-09-18 | $13.05 | $13.23 | $13.05 | $13.23 | $8.07 | 108,494 |
| 2015-09-17 | $13.21 | $13.38 | $13.18 | $13.21 | $8.06 | 105,254 |
| 2015-09-16 | $13.13 | $13.27 | $13.12 | $13.27 | $8.10 | 60,051 |
| 2015-09-15 | $13.03 | $13.14 | $12.98 | $13.13 | $8.01 | 74,578 |
| 2015-09-14 | $13.15 | $13.18 | $13.00 | $13.01 | $7.94 | 102,351 |
| 2015-09-11 | $13.07 | $13.15 | $13.01 | $13.15 | $8.02 | 69,853 |
| 2015-09-10 | $13.04 | $13.16 | $13.01 | $13.07 | $7.97 | 95,615 |
| 2015-09-09 | $13.30 | $13.30 | $13.03 | $13.04 | $7.96 | 64,703 |
| 2015-09-08 | $13.11 | $13.20 | $13.08 | $13.20 | $8.05 | 115,966 |
| 2015-09-04 | $12.93 | $13.01 | $12.85 | $12.91 | $7.88 | 100,482 |
| 2015-09-03 | $13.06 | $13.18 | $13.05 | $13.12 | $8.00 | 80,527 |
| 2015-09-02 | $12.92 | $12.98 | $12.86 | $12.98 | $7.92 | 79,824 |
| 2015-09-01 | $12.98 | $13.00 | $12.78 | $12.84 | $7.83 | 176,861 |
| 2015-08-31 | $13.32 | $13.37 | $13.20 | $13.20 | $8.05 | 180,260 |