Eaton Vance Tax-Managed Buy-Write Income Fund (ETB) Exchange: NYSE
Data as of Oct. 3, 2025
$14.39 ($-0.12) -0.83%
Eaton Vance Tax-Managed Buy-Write Income Fund - Daily Information
Click for more stock information on Eaton Vance Tax-Managed Buy-Write Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $14.49 |
| Previous Close | $14.39 |
| High | $14.54 |
| Low | $14.33 |
| Adjusted Open | $14.49 |
| Previous Adjusted Close | $14.39 |
| Adjusted High | $14.54 |
| Adjusted Low | $14.33 |
Invest in Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
Historical Stock Data for Eaton Vance Tax-Managed Buy-Write Income Fund (ETB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $14.49 | $14.54 | $14.33 | $14.39 | $14.39 | 63,656 |
| 2025-07-31 | $14.61 | $14.66 | $14.47 | $14.51 | $14.51 | 92,098 |
| 2025-07-30 | $14.53 | $14.56 | $14.43 | $14.56 | $14.56 | 63,449 |
| 2025-07-29 | $14.54 | $14.55 | $14.46 | $14.51 | $14.51 | 41,671 |
| 2025-07-28 | $14.52 | $14.56 | $14.40 | $14.54 | $14.54 | 48,849 |
| 2025-07-25 | $14.48 | $14.55 | $14.43 | $14.52 | $14.52 | 56,004 |
| 2025-07-24 | $14.46 | $14.50 | $14.44 | $14.44 | $14.44 | 33,636 |
| 2025-07-23 | $14.46 | $14.50 | $14.43 | $14.50 | $14.50 | 43,975 |
| 2025-07-22 | $14.51 | $14.51 | $14.39 | $14.42 | $14.42 | 37,233 |
| 2025-07-21 | $14.39 | $14.47 | $14.37 | $14.47 | $14.47 | 67,212 |
| 2025-07-18 | $14.38 | $14.41 | $14.25 | $14.33 | $14.33 | 46,318 |
| 2025-07-17 | $14.46 | $14.46 | $14.26 | $14.36 | $14.36 | 235,533 |
| 2025-07-16 | $14.49 | $14.52 | $14.31 | $14.42 | $14.42 | 48,789 |
| 2025-07-15 | $14.51 | $14.51 | $14.40 | $14.42 | $14.42 | 47,345 |
| 2025-07-14 | $14.57 | $14.58 | $14.47 | $14.55 | $14.44 | 56,483 |
| 2025-07-11 | $14.50 | $14.60 | $14.45 | $14.55 | $14.44 | 52,419 |
| 2025-07-10 | $14.54 | $14.54 | $14.45 | $14.53 | $14.42 | 55,146 |
| 2025-07-09 | $14.49 | $14.51 | $14.45 | $14.49 | $14.38 | 70,215 |
| 2025-07-08 | $14.47 | $14.49 | $14.41 | $14.45 | $14.34 | 36,888 |
| 2025-07-07 | $14.55 | $14.55 | $14.39 | $14.43 | $14.32 | 55,155 |
| 2025-07-03 | $14.50 | $14.55 | $14.48 | $14.54 | $14.43 | 54,078 |
| 2025-07-02 | $14.47 | $14.48 | $14.39 | $14.44 | $14.33 | 55,906 |
| 2025-07-01 | $14.43 | $14.43 | $14.25 | $14.42 | $14.31 | 118,882 |
| 2025-06-30 | $14.49 | $14.49 | $14.38 | $14.44 | $14.33 | 66,103 |
| 2025-06-27 | $14.37 | $14.43 | $14.29 | $14.40 | $14.30 | 69,609 |
| 2025-06-26 | $14.31 | $14.32 | $14.26 | $14.29 | $14.19 | 47,347 |
| 2025-06-25 | $14.30 | $14.30 | $14.18 | $14.25 | $14.15 | 69,407 |
| 2025-06-24 | $14.20 | $14.26 | $14.14 | $14.26 | $14.26 | 50,495 |
| 2025-06-23 | $14.06 | $14.13 | $14.00 | $14.13 | $14.13 | 51,001 |
| 2025-06-20 | $14.07 | $14.08 | $13.95 | $14.00 | $14.00 | 61,188 |
| 2025-06-18 | $14.04 | $14.04 | $13.96 | $14.00 | $14.00 | 39,403 |
| 2025-06-17 | $14.08 | $14.09 | $13.99 | $14.02 | $14.02 | 36,837 |
| 2025-06-16 | $14.15 | $14.18 | $14.04 | $14.09 | $14.09 | 43,468 |
| 2025-06-13 | $14.18 | $14.19 | $14.08 | $14.12 | $14.01 | 69,436 |
| 2025-06-12 | $14.15 | $14.24 | $14.14 | $14.23 | $14.12 | 93,686 |
| 2025-06-11 | $14.15 | $14.19 | $14.10 | $14.12 | $14.01 | 72,458 |
| 2025-06-10 | $14.05 | $14.12 | $14.05 | $14.12 | $14.01 | 62,258 |
| 2025-06-09 | $13.99 | $14.07 | $13.99 | $13.99 | $13.89 | 89,598 |
| 2025-06-06 | $14.03 | $14.06 | $13.98 | $13.99 | $13.89 | 150,015 |
| 2025-06-05 | $14.05 | $14.16 | $13.92 | $13.97 | $13.87 | 45,320 |
| 2025-06-04 | $14.03 | $14.15 | $13.98 | $14.03 | $13.93 | 64,783 |
| 2025-06-03 | $13.95 | $14.07 | $13.95 | $14.01 | $13.91 | 65,048 |
| 2025-06-02 | $14.00 | $14.03 | $13.93 | $13.99 | $13.89 | 31,015 |
| 2025-05-30 | $13.94 | $13.99 | $13.84 | $13.99 | $13.89 | 67,334 |
| 2025-05-29 | $13.92 | $13.92 | $13.80 | $13.92 | $13.82 | 67,768 |
| 2025-05-28 | $13.90 | $13.94 | $13.71 | $13.77 | $13.67 | 69,915 |
| 2025-05-27 | $13.81 | $13.89 | $13.78 | $13.89 | $13.79 | 37,901 |
| 2025-05-23 | $13.58 | $13.73 | $13.58 | $13.63 | $13.63 | 65,449 |
| 2025-05-22 | $13.75 | $13.85 | $13.70 | $13.70 | $13.70 | 70,661 |
| 2025-05-21 | $13.81 | $13.85 | $13.68 | $13.72 | $13.72 | 79,019 |
| 2025-05-20 | $13.73 | $13.82 | $13.73 | $13.82 | $13.82 | 124,260 |
| 2025-05-19 | $13.75 | $13.82 | $13.72 | $13.75 | $13.75 | 40,997 |
| 2025-05-16 | $13.87 | $13.94 | $13.81 | $13.85 | $13.85 | 86,110 |
| 2025-05-15 | $13.82 | $13.87 | $13.77 | $13.85 | $13.85 | 29,984 |
| 2025-05-14 | $13.94 | $14.02 | $13.88 | $13.93 | $13.93 | 70,015 |
| 2025-05-13 | $14.00 | $14.00 | $13.81 | $13.94 | $13.94 | 97,327 |
| 2025-05-12 | $14.08 | $14.08 | $13.82 | $13.94 | $13.94 | 111,678 |
| 2025-05-09 | $13.69 | $13.70 | $13.59 | $13.68 | $13.68 | 35,113 |
| 2025-05-08 | $13.65 | $13.73 | $13.60 | $13.66 | $13.66 | 54,643 |
| 2025-05-07 | $13.59 | $13.64 | $13.46 | $13.54 | $13.54 | 89,315 |
| 2025-05-06 | $13.46 | $13.59 | $13.44 | $13.52 | $13.52 | 76,097 |
| 2025-05-05 | $13.52 | $13.55 | $13.43 | $13.52 | $13.52 | 53,573 |
| 2025-05-02 | $13.60 | $13.62 | $13.50 | $13.56 | $13.56 | 44,228 |
| 2025-05-01 | $13.49 | $13.56 | $13.43 | $13.51 | $13.51 | 47,972 |
| 2025-04-30 | $13.28 | $13.38 | $13.15 | $13.37 | $13.37 | 84,117 |
| 2025-04-29 | $13.27 | $13.41 | $13.27 | $13.35 | $13.35 | 85,237 |
| 2025-04-28 | $13.29 | $13.30 | $13.16 | $13.27 | $13.27 | 41,831 |
| 2025-04-25 | $13.15 | $13.29 | $13.15 | $13.26 | $13.26 | 37,356 |
| 2025-04-24 | $12.98 | $13.20 | $12.98 | $13.15 | $13.15 | 81,551 |
| 2025-04-23 | $12.97 | $13.10 | $12.92 | $12.92 | $12.92 | 88,251 |
| 2025-04-22 | $12.48 | $12.78 | $12.48 | $12.78 | $12.78 | 110,383 |
| 2025-04-21 | $12.62 | $12.70 | $12.28 | $12.37 | $12.37 | 137,581 |
| 2025-04-17 | $12.67 | $12.81 | $12.67 | $12.75 | $12.75 | 91,354 |
| 2025-04-16 | $12.81 | $12.85 | $12.52 | $12.67 | $12.67 | 78,591 |
| 2025-04-15 | $12.87 | $13.08 | $12.30 | $12.92 | $12.92 | 85,178 |
| 2025-04-14 | $13.29 | $13.29 | $13.03 | $13.05 | $12.94 | 86,290 |
| 2025-04-11 | $12.84 | $13.14 | $12.84 | $13.11 | $13.11 | 79,349 |
| 2025-04-10 | $13.10 | $13.17 | $12.56 | $12.86 | $12.86 | 148,580 |
| 2025-04-09 | $12.12 | $13.32 | $12.12 | $13.22 | $13.22 | 123,330 |
| 2025-04-08 | $12.45 | $12.94 | $12.06 | $12.17 | $12.17 | 347,987 |
| 2025-04-07 | $11.66 | $12.34 | $11.03 | $12.03 | $12.03 | 743,175 |
| 2025-04-04 | $13.06 | $13.09 | $12.30 | $12.34 | $12.34 | 176,326 |
| 2025-04-03 | $13.51 | $13.51 | $13.21 | $13.29 | $13.29 | 130,857 |
| 2025-04-02 | $13.62 | $13.78 | $13.58 | $13.77 | $13.77 | 97,378 |
| 2025-04-01 | $13.60 | $13.74 | $13.52 | $13.71 | $13.71 | 83,608 |
| 2025-03-31 | $13.55 | $13.69 | $13.42 | $13.65 | $13.65 | 142,315 |
| 2025-03-28 | $13.78 | $13.83 | $13.58 | $13.69 | $13.69 | 91,016 |
| 2025-03-27 | $13.83 | $13.86 | $13.77 | $13.81 | $13.81 | 84,700 |
| 2025-03-26 | $13.96 | $14.00 | $13.85 | $13.86 | $13.86 | 87,006 |
| 2025-03-25 | $14.01 | $14.07 | $13.97 | $14.01 | $14.01 | 65,445 |
| 2025-03-24 | $13.90 | $13.99 | $13.78 | $13.97 | $13.97 | 76,075 |
| 2025-03-21 | $13.68 | $13.89 | $13.66 | $13.78 | $13.78 | 82,622 |
| 2025-03-20 | $13.71 | $13.83 | $13.68 | $13.74 | $13.74 | 60,119 |
| 2025-03-19 | $13.64 | $13.86 | $13.64 | $13.78 | $13.78 | 51,157 |
| 2025-03-18 | $13.67 | $13.74 | $13.65 | $13.68 | $13.68 | 56,344 |
| 2025-03-17 | $13.61 | $13.79 | $13.61 | $13.73 | $13.73 | 83,516 |
| 2025-03-14 | $13.59 | $13.72 | $13.56 | $13.64 | $13.64 | 106,581 |
| 2025-03-13 | $13.69 | $13.73 | $13.58 | $13.63 | $13.53 | 121,136 |
| 2025-03-12 | $13.77 | $13.80 | $13.68 | $13.72 | $13.61 | 42,897 |
| 2025-03-11 | $13.76 | $13.82 | $13.60 | $13.70 | $13.59 | 112,564 |
| 2025-03-10 | $14.05 | $14.23 | $13.76 | $13.83 | $13.72 | 104,801 |
| 2025-03-07 | $14.00 | $14.16 | $13.96 | $14.15 | $14.04 | 56,346 |
| 2025-03-06 | $14.20 | $14.23 | $14.02 | $14.07 | $13.96 | 60,349 |
| 2025-03-05 | $14.16 | $14.35 | $14.13 | $14.31 | $14.20 | 63,738 |
| 2025-03-04 | $14.30 | $14.35 | $14.13 | $14.19 | $14.08 | 79,635 |
| 2025-03-03 | $14.62 | $14.62 | $14.41 | $14.41 | $14.30 | 81,156 |
| 2025-02-28 | $14.47 | $14.60 | $14.42 | $14.60 | $14.49 | 84,141 |
| 2025-02-27 | $14.67 | $14.70 | $14.39 | $14.41 | $14.30 | 86,453 |
| 2025-02-26 | $14.66 | $14.76 | $14.58 | $14.60 | $14.49 | 36,727 |
| 2025-02-25 | $14.77 | $14.80 | $14.64 | $14.65 | $14.54 | 80,857 |
| 2025-02-24 | $14.72 | $14.80 | $14.70 | $14.73 | $14.62 | 148,471 |
| 2025-02-21 | $14.82 | $14.87 | $14.64 | $14.69 | $14.58 | 77,662 |
| 2025-02-20 | $14.84 | $14.94 | $14.79 | $14.81 | $14.70 | 104,736 |
| 2025-02-19 | $14.90 | $14.93 | $14.83 | $14.87 | $14.76 | 140,283 |
| 2025-02-18 | $14.99 | $15.01 | $14.85 | $14.97 | $14.85 | 134,036 |
| 2025-02-14 | $14.94 | $15.10 | $14.90 | $14.98 | $14.86 | 120,991 |
| 2025-02-13 | $15.04 | $15.09 | $15.00 | $15.09 | $14.87 | 102,442 |
| 2025-02-12 | $15.03 | $15.09 | $14.92 | $15.06 | $14.84 | 94,616 |
| 2025-02-11 | $14.90 | $15.05 | $14.90 | $15.05 | $14.83 | 90,110 |
| 2025-02-10 | $14.92 | $15.03 | $14.91 | $14.95 | $14.73 | 172,772 |
| 2025-02-07 | $15.03 | $15.06 | $14.90 | $14.91 | $14.69 | 128,180 |
| 2025-02-06 | $15.06 | $15.19 | $15.01 | $15.07 | $14.85 | 90,219 |
| 2025-02-05 | $15.13 | $15.13 | $14.97 | $15.09 | $14.87 | 121,799 |
| 2025-02-04 | $15.12 | $15.14 | $15.01 | $15.13 | $14.91 | 105,398 |
| 2025-02-03 | $15.01 | $15.08 | $14.89 | $15.03 | $14.81 | 64,104 |
| 2025-01-31 | $15.25 | $15.25 | $15.08 | $15.22 | $15.00 | 73,410 |
| 2025-01-30 | $15.05 | $15.25 | $14.96 | $15.17 | $14.95 | 92,539 |
| 2025-01-29 | $15.15 | $15.17 | $14.82 | $15.02 | $14.80 | 165,178 |
| 2025-01-28 | $15.17 | $15.18 | $15.06 | $15.16 | $14.94 | 47,918 |
| 2025-01-27 | $15.10 | $15.18 | $15.01 | $15.09 | $14.87 | 76,396 |
| 2025-01-24 | $15.24 | $15.28 | $15.22 | $15.27 | $15.27 | 37,759 |
| 2025-01-23 | $15.25 | $15.32 | $15.18 | $15.28 | $15.28 | 38,713 |
| 2025-01-22 | $15.21 | $15.30 | $15.17 | $15.27 | $15.27 | 35,603 |
| 2025-01-21 | $15.17 | $15.20 | $14.98 | $15.19 | $15.19 | 66,507 |
| 2025-01-17 | $15.03 | $15.20 | $15.00 | $15.08 | $15.08 | 54,904 |
| 2025-01-16 | $15.01 | $15.07 | $14.95 | $15.03 | $15.03 | 45,705 |
| 2025-01-15 | $14.90 | $15.06 | $14.77 | $14.98 | $14.98 | 21,702 |
| 2025-01-14 | $14.87 | $14.92 | $14.73 | $14.84 | $14.74 | 33,081 |
| 2025-01-13 | $14.77 | $14.87 | $14.68 | $14.78 | $14.68 | 36,010 |
| 2025-01-10 | $15.02 | $15.02 | $14.78 | $14.85 | $14.75 | 82,834 |
| 2025-01-08 | $14.95 | $15.05 | $14.87 | $15.02 | $14.91 | 44,914 |
| 2025-01-07 | $14.96 | $15.02 | $14.85 | $14.94 | $14.84 | 50,370 |
| 2025-01-06 | $15.11 | $15.17 | $14.85 | $14.98 | $14.87 | 86,574 |
| 2025-01-03 | $14.94 | $15.04 | $14.92 | $14.99 | $14.88 | 28,809 |
| 2025-01-02 | $15.01 | $15.14 | $14.91 | $14.95 | $14.85 | 42,188 |
| 2024-12-31 | $15.12 | $15.19 | $15.00 | $15.00 | $14.89 | 103,371 |
| 2024-12-30 | $15.05 | $15.05 | $14.90 | $15.03 | $14.92 | 66,517 |
| 2024-12-27 | $15.20 | $15.20 | $15.05 | $15.10 | $14.99 | 25,840 |
| 2024-12-26 | $15.17 | $15.25 | $15.10 | $15.20 | $15.09 | 40,896 |
| 2024-12-24 | $15.08 | $15.12 | $15.05 | $15.10 | $14.99 | 27,333 |
| 2024-12-23 | $14.85 | $15.08 | $14.74 | $15.05 | $14.94 | 95,502 |
| 2024-12-20 | $14.81 | $15.00 | $14.68 | $14.95 | $14.74 | 36,399 |
| 2024-12-19 | $14.94 | $15.01 | $14.75 | $14.80 | $14.59 | 62,389 |
| 2024-12-18 | $15.15 | $15.35 | $14.91 | $14.94 | $14.73 | 86,644 |
| 2024-12-17 | $15.15 | $15.21 | $15.07 | $15.16 | $14.95 | 76,415 |
| 2024-12-16 | $15.10 | $15.19 | $15.08 | $15.19 | $14.98 | 39,787 |
| 2024-12-13 | $15.08 | $15.15 | $15.05 | $15.08 | $14.87 | 41,255 |
| 2024-12-12 | $15.10 | $15.15 | $15.01 | $15.08 | $14.87 | 59,565 |
| 2024-12-11 | $15.17 | $15.19 | $15.06 | $15.15 | $14.94 | 70,814 |
| 2024-12-10 | $15.11 | $15.12 | $15.04 | $15.09 | $14.88 | 49,167 |
| 2024-12-09 | $15.07 | $15.13 | $15.04 | $15.06 | $14.85 | 47,287 |
| 2024-12-06 | $15.09 | $15.19 | $15.05 | $15.07 | $15.07 | 56,284 |
| 2024-12-05 | $15.10 | $15.14 | $15.04 | $15.09 | $15.09 | 62,937 |
| 2024-12-04 | $15.10 | $15.11 | $15.04 | $15.06 | $15.06 | 42,410 |
| 2024-12-03 | $15.04 | $15.10 | $15.04 | $15.07 | $15.07 | 91,190 |
| 2024-12-02 | $15.07 | $15.11 | $14.95 | $15.04 | $15.04 | 80,472 |
| 2024-11-29 | $15.03 | $15.09 | $15.00 | $15.07 | $15.07 | 44,571 |
| 2024-11-27 | $15.02 | $15.02 | $14.89 | $14.93 | $14.93 | 84,150 |
| 2024-11-26 | $14.91 | $14.95 | $14.89 | $14.94 | $14.94 | 44,151 |
| 2024-11-25 | $14.86 | $14.94 | $14.84 | $14.91 | $14.91 | 71,888 |
| 2024-11-22 | $14.84 | $14.85 | $14.79 | $14.85 | $14.85 | 60,178 |
| 2024-11-21 | $14.82 | $14.83 | $14.70 | $14.80 | $14.80 | 42,089 |
| 2024-11-20 | $14.98 | $14.98 | $14.81 | $14.86 | $14.75 | 51,260 |
| 2024-11-19 | $14.82 | $14.97 | $14.80 | $14.91 | $14.80 | 57,591 |
| 2024-11-18 | $14.77 | $14.90 | $14.77 | $14.85 | $14.74 | 58,520 |
| 2024-11-15 | $14.79 | $14.79 | $14.63 | $14.72 | $14.62 | 54,846 |
| 2024-11-14 | $14.86 | $14.90 | $14.75 | $14.79 | $14.79 | 47,840 |
| 2024-11-13 | $14.81 | $14.88 | $14.71 | $14.81 | $14.81 | 49,535 |
| 2024-11-12 | $14.72 | $14.80 | $14.67 | $14.77 | $14.77 | 41,465 |
| 2024-11-11 | $14.77 | $14.80 | $14.66 | $14.75 | $14.75 | 51,399 |
| 2024-11-08 | $14.70 | $14.73 | $14.67 | $14.71 | $14.71 | 33,009 |
| 2024-11-07 | $14.67 | $14.70 | $14.60 | $14.70 | $14.70 | 45,932 |
| 2024-11-06 | $14.60 | $14.65 | $14.48 | $14.62 | $14.62 | 64,340 |
| 2024-11-05 | $14.32 | $14.44 | $14.31 | $14.39 | $14.39 | 43,434 |
| 2024-11-04 | $14.35 | $14.35 | $14.26 | $14.32 | $14.32 | 29,543 |
| 2024-11-01 | $14.33 | $14.41 | $14.30 | $14.34 | $14.34 | 24,756 |
| 2024-10-31 | $14.51 | $14.55 | $14.30 | $14.33 | $14.33 | 52,302 |
| 2024-10-30 | $14.43 | $14.48 | $14.40 | $14.46 | $14.46 | 40,825 |
| 2024-10-29 | $14.44 | $14.44 | $14.36 | $14.40 | $14.40 | 37,533 |
| 2024-10-28 | $14.47 | $14.50 | $14.35 | $14.39 | $14.39 | 36,064 |
| 2024-10-25 | $14.43 | $14.49 | $14.36 | $14.40 | $14.40 | 33,129 |
| 2024-10-24 | $14.34 | $14.41 | $14.33 | $14.39 | $14.39 | 35,647 |
| 2024-10-23 | $14.46 | $14.49 | $14.27 | $14.33 | $14.33 | 71,697 |
| 2024-10-22 | $14.56 | $14.59 | $14.53 | $14.58 | $14.47 | 47,795 |
| 2024-10-21 | $14.51 | $14.56 | $14.46 | $14.56 | $14.45 | 74,069 |
| 2024-10-18 | $14.54 | $14.54 | $14.46 | $14.50 | $14.39 | 76,685 |
| 2024-10-17 | $14.55 | $14.59 | $14.44 | $14.49 | $14.38 | 36,025 |
| 2024-10-16 | $14.46 | $14.54 | $14.44 | $14.47 | $14.36 | 49,826 |
| 2024-10-15 | $14.54 | $14.54 | $14.40 | $14.44 | $14.33 | 61,193 |
| 2024-10-14 | $14.67 | $14.67 | $14.51 | $14.54 | $14.43 | 44,881 |
| 2024-10-11 | $14.57 | $14.63 | $14.50 | $14.60 | $14.60 | 33,618 |
| 2024-10-10 | $14.47 | $14.53 | $14.45 | $14.53 | $14.53 | 43,607 |
| 2024-10-09 | $14.47 | $14.52 | $14.39 | $14.46 | $14.46 | 89,717 |
| 2024-10-08 | $14.41 | $14.45 | $14.35 | $14.41 | $14.41 | 36,828 |
| 2024-10-07 | $14.38 | $14.43 | $14.26 | $14.27 | $14.27 | 30,643 |
| 2024-10-04 | $14.35 | $14.48 | $14.29 | $14.34 | $14.34 | 55,416 |
| 2024-10-03 | $14.29 | $14.43 | $14.22 | $14.26 | $14.26 | 47,216 |
| 2024-10-02 | $14.26 | $14.32 | $14.26 | $14.29 | $14.29 | 50,809 |
| 2024-10-01 | $14.47 | $14.49 | $14.29 | $14.32 | $14.32 | 58,959 |
| 2024-09-30 | $14.35 | $14.43 | $14.33 | $14.43 | $14.43 | 96,625 |
| 2024-09-27 | $14.30 | $14.35 | $14.23 | $14.32 | $14.32 | 88,450 |
| 2024-09-26 | $14.35 | $14.35 | $14.23 | $14.26 | $14.26 | 33,895 |
| 2024-09-25 | $14.32 | $14.36 | $14.19 | $14.21 | $14.21 | 39,937 |
| 2024-09-24 | $14.43 | $14.45 | $14.17 | $14.28 | $14.28 | 91,240 |
| 2024-09-23 | $14.28 | $14.36 | $14.28 | $14.34 | $14.34 | 50,057 |
| 2024-09-20 | $14.34 | $14.34 | $14.19 | $14.28 | $14.28 | 36,111 |
| 2024-09-19 | $14.45 | $14.52 | $14.34 | $14.41 | $14.30 | 76,909 |
| 2024-09-18 | $14.37 | $14.44 | $14.31 | $14.33 | $14.22 | 49,701 |
| 2024-09-17 | $14.34 | $14.38 | $14.26 | $14.30 | $14.19 | 58,207 |
| 2024-09-16 | $14.30 | $14.30 | $14.20 | $14.27 | $14.17 | 45,262 |
| 2024-09-13 | $14.30 | $14.32 | $14.22 | $14.27 | $14.17 | 40,815 |
| 2024-09-12 | $14.16 | $14.23 | $14.03 | $14.21 | $14.11 | 84,498 |
| 2024-09-11 | $14.06 | $14.14 | $13.82 | $14.14 | $14.04 | 105,725 |
| 2024-09-10 | $14.06 | $14.08 | $13.89 | $14.01 | $13.91 | 64,142 |
| 2024-09-09 | $13.91 | $14.05 | $13.91 | $14.01 | $13.91 | 51,760 |
| 2024-09-06 | $14.04 | $14.06 | $13.80 | $13.88 | $13.78 | 48,221 |
| 2024-09-05 | $14.12 | $14.17 | $13.93 | $14.02 | $13.92 | 49,261 |
| 2024-09-04 | $14.00 | $14.17 | $13.99 | $14.08 | $13.98 | 46,016 |
| 2024-09-03 | $14.17 | $14.17 | $13.99 | $14.02 | $13.92 | 57,930 |
| 2024-08-30 | $14.25 | $14.30 | $14.15 | $14.17 | $14.07 | 64,672 |
| 2024-08-29 | $14.11 | $14.21 | $14.07 | $14.16 | $14.06 | 51,912 |
| 2024-08-28 | $14.12 | $14.12 | $14.00 | $14.05 | $13.95 | 75,283 |
| 2024-08-27 | $14.19 | $14.19 | $14.06 | $14.08 | $13.98 | 51,825 |
| 2024-08-26 | $14.17 | $14.22 | $14.05 | $14.12 | $14.02 | 78,175 |
| 2024-08-23 | $13.95 | $14.09 | $13.95 | $14.09 | $13.99 | 141,919 |
| 2024-08-22 | $14.06 | $14.11 | $13.90 | $13.90 | $13.80 | 73,607 |
| 2024-08-21 | $14.17 | $14.21 | $14.09 | $14.14 | $13.93 | 95,153 |
| 2024-08-20 | $14.13 | $14.18 | $14.09 | $14.16 | $13.95 | 136,534 |
| 2024-08-19 | $14.05 | $14.22 | $14.03 | $14.13 | $13.92 | 54,254 |
| 2024-08-16 | $14.04 | $14.06 | $13.98 | $14.05 | $14.05 | 47,634 |
| 2024-08-15 | $13.95 | $14.05 | $13.95 | $14.04 | $14.04 | 58,595 |
| 2024-08-14 | $13.93 | $13.93 | $13.79 | $13.88 | $13.88 | 47,082 |
| 2024-08-13 | $13.85 | $13.95 | $13.76 | $13.86 | $13.86 | 69,045 |
| 2024-08-12 | $13.77 | $13.83 | $13.73 | $13.78 | $13.78 | 38,791 |
| 2024-08-09 | $13.67 | $13.74 | $13.62 | $13.68 | $13.68 | 47,128 |
| 2024-08-08 | $13.59 | $13.66 | $13.47 | $13.63 | $13.63 | 58,190 |
| 2024-08-07 | $13.73 | $13.85 | $13.44 | $13.44 | $13.44 | 71,102 |
| 2024-08-06 | $13.45 | $13.60 | $13.36 | $13.56 | $13.56 | 64,593 |
| 2024-08-05 | $13.42 | $13.49 | $12.99 | $13.41 | $13.41 | 109,623 |
| 2024-08-02 | $13.87 | $13.87 | $13.70 | $13.79 | $13.79 | 77,761 |
| 2024-08-01 | $14.26 | $14.26 | $13.94 | $13.97 | $13.97 | 63,518 |
| 2024-07-31 | $14.20 | $14.24 | $14.09 | $14.20 | $14.20 | 81,838 |
| 2024-07-30 | $14.15 | $14.16 | $13.97 | $14.04 | $14.04 | 75,665 |
| 2024-07-29 | $14.05 | $14.08 | $13.92 | $14.07 | $14.07 | 61,464 |
| 2024-07-26 | $14.00 | $14.06 | $13.93 | $13.97 | $13.97 | 27,622 |
| 2024-07-25 | $13.98 | $14.08 | $13.90 | $13.95 | $13.95 | 49,463 |
| 2024-07-24 | $14.20 | $14.20 | $13.93 | $13.94 | $13.94 | 53,024 |
| 2024-07-23 | $14.24 | $14.29 | $14.20 | $14.27 | $14.27 | 38,357 |
| 2024-07-22 | $14.15 | $14.31 | $14.06 | $14.31 | $14.20 | 36,653 |
| 2024-07-19 | $14.14 | $14.16 | $14.10 | $14.12 | $14.02 | 19,593 |
| 2024-07-18 | $14.24 | $14.32 | $14.05 | $14.13 | $14.03 | 49,845 |
| 2024-07-17 | $14.22 | $14.34 | $14.13 | $14.17 | $14.07 | 52,663 |
| 2024-07-16 | $14.33 | $14.41 | $14.21 | $14.26 | $14.16 | 33,847 |
| 2024-07-15 | $14.35 | $14.39 | $14.25 | $14.30 | $14.19 | 65,683 |
| 2024-07-12 | $14.26 | $14.32 | $14.19 | $14.31 | $14.20 | 49,215 |
| 2024-07-11 | $14.28 | $14.28 | $14.19 | $14.22 | $14.12 | 27,137 |
| 2024-07-10 | $14.20 | $14.27 | $14.17 | $14.27 | $14.16 | 65,881 |
| 2024-07-09 | $14.21 | $14.27 | $14.11 | $14.20 | $14.10 | 43,028 |
| 2024-07-08 | $14.21 | $14.27 | $14.08 | $14.19 | $14.09 | 67,731 |
| 2024-07-05 | $14.31 | $14.37 | $14.21 | $14.24 | $14.14 | 65,980 |
| 2024-07-03 | $14.16 | $14.27 | $14.14 | $14.27 | $14.16 | 36,918 |
| 2024-07-02 | $14.11 | $14.15 | $14.04 | $14.15 | $14.05 | 48,840 |
| 2024-07-01 | $14.20 | $14.20 | $14.00 | $14.07 | $13.97 | 59,367 |
| 2024-06-28 | $14.14 | $14.18 | $14.10 | $14.12 | $14.02 | 95,355 |
| 2024-06-27 | $14.03 | $14.10 | $14.00 | $14.05 | $13.95 | 62,384 |
| 2024-06-26 | $13.98 | $14.01 | $13.93 | $13.98 | $13.88 | 71,218 |
| 2024-06-25 | $13.92 | $14.04 | $13.87 | $13.95 | $13.85 | 45,181 |
| 2024-06-24 | $14.06 | $14.11 | $13.86 | $13.91 | $13.81 | 63,805 |
| 2024-06-21 | $13.97 | $14.03 | $13.95 | $14.00 | $13.90 | 42,865 |
| 2024-06-20 | $14.19 | $14.22 | $14.00 | $14.04 | $13.83 | 78,970 |
| 2024-06-18 | $14.13 | $14.16 | $14.06 | $14.10 | $13.89 | 23,741 |
| 2024-06-17 | $14.09 | $14.16 | $14.04 | $14.14 | $13.93 | 89,275 |
| 2024-06-14 | $13.99 | $14.08 | $13.97 | $14.05 | $14.05 | 30,620 |
| 2024-06-13 | $14.08 | $14.08 | $13.93 | $14.00 | $14.00 | 34,365 |
| 2024-06-12 | $14.03 | $14.10 | $13.95 | $14.03 | $14.03 | 51,459 |
| 2024-06-11 | $13.95 | $13.98 | $13.94 | $13.97 | $13.97 | 37,722 |
| 2024-06-10 | $13.94 | $14.00 | $13.92 | $13.94 | $13.94 | 23,953 |
| 2024-06-07 | $13.95 | $13.99 | $13.92 | $13.97 | $13.97 | 29,450 |
| 2024-06-06 | $13.99 | $13.99 | $13.92 | $13.95 | $13.95 | 42,678 |
| 2024-06-05 | $13.83 | $13.95 | $13.78 | $13.95 | $13.95 | 53,498 |
| 2024-06-04 | $13.70 | $13.76 | $13.65 | $13.76 | $13.76 | 57,357 |
| 2024-06-03 | $13.67 | $13.69 | $13.65 | $13.69 | $13.69 | 33,781 |
| 2024-05-31 | $13.66 | $13.66 | $13.58 | $13.65 | $13.65 | 60,380 |
| 2024-05-30 | $13.61 | $13.63 | $13.56 | $13.59 | $13.59 | 42,293 |
| 2024-05-29 | $13.60 | $13.68 | $13.55 | $13.57 | $13.57 | 41,606 |
| 2024-05-28 | $13.73 | $13.78 | $13.64 | $13.66 | $13.66 | 50,082 |
| 2024-05-24 | $13.62 | $13.74 | $13.62 | $13.71 | $13.71 | 39,699 |
| 2024-05-23 | $13.81 | $13.85 | $13.60 | $13.60 | $13.60 | 77,294 |
| 2024-05-22 | $13.85 | $13.89 | $13.82 | $13.82 | $13.71 | 56,838 |
| 2024-05-21 | $13.75 | $13.86 | $13.75 | $13.86 | $13.86 | 60,149 |
| 2024-05-20 | $13.76 | $13.83 | $13.73 | $13.76 | $13.76 | 55,189 |
| 2024-05-17 | $13.76 | $13.78 | $13.70 | $13.72 | $13.72 | 29,405 |
| 2024-05-16 | $13.80 | $13.81 | $13.72 | $13.73 | $13.73 | 50,503 |
| 2024-05-15 | $13.69 | $13.87 | $13.67 | $13.82 | $13.82 | 74,429 |
| 2024-05-14 | $13.61 | $13.64 | $13.53 | $13.64 | $13.64 | 53,779 |
| 2024-05-13 | $13.62 | $13.63 | $13.57 | $13.60 | $13.60 | 40,092 |
| 2024-05-10 | $13.60 | $13.62 | $13.53 | $13.53 | $13.53 | 35,050 |
| 2024-05-09 | $13.58 | $13.60 | $13.52 | $13.59 | $13.59 | 21,049 |
| 2024-05-08 | $13.54 | $13.55 | $13.51 | $13.55 | $13.55 | 53,968 |
| 2024-05-07 | $13.55 | $13.57 | $13.51 | $13.53 | $13.53 | 65,982 |
| 2024-05-06 | $13.47 | $13.51 | $13.45 | $13.51 | $13.51 | 38,781 |
| 2024-05-03 | $13.36 | $13.41 | $13.32 | $13.41 | $13.41 | 61,258 |
| 2024-05-02 | $13.25 | $13.29 | $13.20 | $13.29 | $13.29 | 19,737 |
| 2024-05-01 | $13.22 | $13.30 | $13.17 | $13.21 | $13.21 | 38,683 |
| 2024-04-30 | $13.27 | $13.27 | $13.19 | $13.22 | $13.22 | 68,369 |
| 2024-04-29 | $13.27 | $13.28 | $13.17 | $13.21 | $13.21 | 51,693 |
| 2024-04-26 | $13.13 | $13.25 | $13.11 | $13.23 | $13.23 | 58,919 |
| 2024-04-25 | $12.99 | $13.10 | $12.99 | $13.01 | $13.01 | 144,258 |
| 2024-04-24 | $13.30 | $13.30 | $13.13 | $13.19 | $13.19 | 107,059 |
| 2024-04-23 | $13.14 | $13.22 | $13.13 | $13.22 | $13.22 | 51,165 |
| 2024-04-22 | $13.11 | $13.11 | $13.01 | $13.07 | $13.07 | 83,781 |
| 2024-04-19 | $13.22 | $13.26 | $13.06 | $13.08 | $12.97 | 66,312 |
| 2024-04-18 | $13.29 | $13.32 | $13.20 | $13.22 | $13.11 | 31,644 |
| 2024-04-17 | $13.29 | $13.33 | $13.24 | $13.25 | $13.14 | 68,341 |
| 2024-04-16 | $13.28 | $13.33 | $13.23 | $13.24 | $13.13 | 45,138 |
| 2024-04-15 | $13.53 | $13.59 | $13.27 | $13.29 | $13.18 | 47,617 |
| 2024-04-12 | $13.62 | $13.64 | $13.47 | $13.49 | $13.49 | 45,314 |
| 2024-04-11 | $13.59 | $13.69 | $13.59 | $13.69 | $13.69 | 35,460 |
| 2024-04-10 | $13.62 | $13.66 | $13.52 | $13.59 | $13.59 | 41,566 |
| 2024-04-09 | $13.72 | $13.72 | $13.61 | $13.68 | $13.68 | 80,190 |
| 2024-04-08 | $13.67 | $13.67 | $13.59 | $13.65 | $13.65 | 37,218 |
| 2024-04-05 | $13.51 | $13.63 | $13.51 | $13.62 | $13.62 | 32,269 |
| 2024-04-04 | $13.60 | $13.67 | $13.47 | $13.51 | $13.51 | 64,358 |
| 2024-04-03 | $13.56 | $13.67 | $13.54 | $13.60 | $13.60 | 48,154 |
| 2024-04-02 | $13.62 | $13.62 | $13.45 | $13.54 | $13.54 | 42,935 |
| 2024-04-01 | $13.67 | $13.72 | $13.61 | $13.66 | $13.66 | 36,168 |
| 2024-03-28 | $13.69 | $13.72 | $13.64 | $13.65 | $13.65 | 43,634 |
| 2024-03-27 | $13.66 | $13.66 | $13.58 | $13.64 | $13.64 | 31,234 |
| 2024-03-26 | $13.66 | $13.67 | $13.60 | $13.62 | $13.62 | 34,458 |
| 2024-03-25 | $13.61 | $13.64 | $13.50 | $13.59 | $13.59 | 48,138 |
| 2024-03-22 | $13.58 | $13.63 | $13.58 | $13.61 | $13.61 | 39,526 |
| 2024-03-21 | $13.67 | $13.67 | $13.58 | $13.60 | $13.60 | 34,385 |
| 2024-03-20 | $13.46 | $13.61 | $13.46 | $13.61 | $13.61 | 57,164 |
| 2024-03-19 | $13.52 | $13.55 | $13.50 | $13.55 | $13.46 | 21,959 |
| 2024-03-18 | $13.58 | $13.59 | $13.44 | $13.49 | $13.40 | 57,349 |
| 2024-03-15 | $13.43 | $13.48 | $13.35 | $13.46 | $13.37 | 69,831 |
| 2024-03-14 | $13.59 | $13.60 | $13.42 | $13.44 | $13.35 | 46,334 |
| 2024-03-13 | $13.63 | $13.67 | $13.52 | $13.53 | $13.44 | 51,281 |
| 2024-03-12 | $13.62 | $13.67 | $13.60 | $13.62 | $13.53 | 35,265 |
| 2024-03-11 | $13.59 | $13.64 | $13.53 | $13.55 | $13.46 | 42,972 |
| 2024-03-08 | $13.58 | $13.64 | $13.58 | $13.59 | $13.50 | 50,622 |
| 2024-03-07 | $13.54 | $13.62 | $13.54 | $13.61 | $13.52 | 62,846 |
| 2024-03-06 | $13.52 | $13.60 | $13.50 | $13.56 | $13.47 | 59,295 |
| 2024-03-05 | $13.54 | $13.61 | $13.46 | $13.49 | $13.40 | 72,472 |
| 2024-03-04 | $13.53 | $13.58 | $13.47 | $13.56 | $13.47 | 53,734 |
| 2024-03-01 | $13.51 | $13.59 | $13.49 | $13.58 | $13.58 | 39,511 |
| 2024-02-29 | $13.55 | $13.55 | $13.38 | $13.48 | $13.48 | 81,415 |
| 2024-02-28 | $13.41 | $13.44 | $13.38 | $13.43 | $13.43 | 97,170 |
| 2024-02-27 | $13.45 | $13.45 | $13.36 | $13.43 | $13.43 | 184,214 |
| 2024-02-26 | $13.43 | $13.43 | $13.35 | $13.37 | $13.37 | 53,635 |
| 2024-02-23 | $13.45 | $13.48 | $13.38 | $13.38 | $13.38 | 50,043 |
| 2024-02-22 | $13.42 | $13.45 | $13.37 | $13.41 | $13.41 | 43,477 |
| 2024-02-21 | $13.25 | $13.35 | $13.25 | $13.29 | $13.29 | 35,464 |
| 2024-02-20 | $13.36 | $13.44 | $13.29 | $13.32 | $13.23 | 37,547 |
| 2024-02-16 | $13.43 | $13.44 | $13.37 | $13.38 | $13.38 | 63,587 |
| 2024-02-15 | $13.41 | $13.45 | $13.39 | $13.41 | $13.41 | 71,362 |
| 2024-02-14 | $13.40 | $13.44 | $13.36 | $13.40 | $13.40 | 30,917 |
| 2024-02-13 | $13.31 | $13.33 | $13.25 | $13.30 | $13.30 | 68,500 |
| 2024-02-12 | $13.35 | $13.43 | $13.33 | $13.40 | $13.40 | 58,875 |
| 2024-02-09 | $13.34 | $13.37 | $13.27 | $13.35 | $13.35 | 82,081 |
| 2024-02-08 | $13.35 | $13.35 | $13.26 | $13.30 | $13.30 | 75,398 |
| 2024-02-07 | $13.29 | $13.38 | $13.28 | $13.33 | $13.33 | 118,633 |
| 2024-02-06 | $13.16 | $13.25 | $13.13 | $13.25 | $13.25 | 85,580 |
| 2024-02-05 | $13.10 | $13.11 | $13.06 | $13.11 | $13.11 | 84,994 |
| 2024-02-02 | $13.09 | $13.12 | $13.07 | $13.11 | $13.11 | 70,137 |
| 2024-02-01 | $13.05 | $13.10 | $13.05 | $13.09 | $13.09 | 321,769 |
| 2024-01-31 | $13.22 | $13.22 | $13.01 | $13.04 | $13.04 | 88,989 |
| 2024-01-30 | $13.14 | $13.21 | $13.13 | $13.17 | $13.17 | 59,492 |
| 2024-01-29 | $13.19 | $13.22 | $13.15 | $13.20 | $13.20 | 52,089 |
| 2024-01-26 | $13.14 | $13.17 | $13.10 | $13.12 | $13.12 | 51,684 |
| 2024-01-25 | $13.11 | $13.14 | $13.10 | $13.12 | $13.12 | 44,131 |
| 2024-01-24 | $13.13 | $13.15 | $13.10 | $13.11 | $13.11 | 52,691 |
| 2024-01-23 | $13.16 | $13.16 | $13.08 | $13.09 | $13.09 | 100,196 |
| 2024-01-22 | $13.15 | $13.18 | $13.11 | $13.12 | $13.12 | 85,976 |
| 2024-01-19 | $13.14 | $13.19 | $13.10 | $13.19 | $13.10 | 31,653 |
| 2024-01-18 | $13.22 | $13.22 | $13.08 | $13.11 | $13.02 | 71,291 |
| 2024-01-17 | $13.06 | $13.11 | $13.03 | $13.08 | $12.99 | 84,036 |
| 2024-01-16 | $13.11 | $13.12 | $13.00 | $13.04 | $12.95 | 54,949 |
| 2024-01-12 | $13.05 | $13.08 | $13.01 | $13.07 | $12.98 | 19,354 |
| 2024-01-11 | $13.02 | $13.04 | $12.95 | $13.03 | $13.03 | 52,114 |
| 2024-01-10 | $12.91 | $13.01 | $12.87 | $13.01 | $13.01 | 49,448 |
| 2024-01-09 | $12.79 | $12.89 | $12.75 | $12.88 | $12.88 | 41,022 |
| 2024-01-08 | $12.69 | $12.85 | $12.69 | $12.84 | $12.84 | 116,778 |
| 2024-01-05 | $12.88 | $12.90 | $12.66 | $12.73 | $12.73 | 161,639 |
| 2024-01-04 | $12.80 | $12.88 | $12.77 | $12.78 | $12.78 | 142,514 |
| 2024-01-03 | $12.94 | $12.96 | $12.83 | $12.85 | $12.85 | 131,699 |
| 2024-01-02 | $12.96 | $12.98 | $12.91 | $12.92 | $12.92 | 50,798 |
| 2023-12-29 | $13.10 | $13.13 | $12.95 | $12.98 | $12.98 | 76,724 |
| 2023-12-28 | $13.01 | $13.05 | $12.97 | $13.01 | $13.01 | 76,948 |
| 2023-12-27 | $13.07 | $13.10 | $12.98 | $13.01 | $13.01 | 97,365 |
| 2023-12-26 | $13.07 | $13.07 | $12.97 | $12.99 | $12.99 | 77,300 |
| 2023-12-22 | $13.15 | $13.17 | $12.99 | $13.02 | $13.02 | 100,030 |
| 2023-12-21 | $13.08 | $13.17 | $13.03 | $13.08 | $13.08 | 76,440 |
| 2023-12-20 | $13.22 | $13.23 | $13.05 | $13.06 | $12.97 | 54,772 |
| 2023-12-19 | $13.25 | $13.25 | $13.15 | $13.19 | $13.10 | 56,597 |
| 2023-12-18 | $13.14 | $13.27 | $13.10 | $13.19 | $13.10 | 98,870 |
| 2023-12-15 | $13.08 | $13.14 | $13.07 | $13.10 | $13.01 | 27,002 |
| 2023-12-14 | $13.12 | $13.12 | $13.05 | $13.08 | $12.99 | 72,110 |
| 2023-12-13 | $12.97 | $13.10 | $12.94 | $13.08 | $12.99 | 40,544 |
| 2023-12-12 | $12.94 | $12.97 | $12.90 | $12.92 | $12.83 | 34,705 |
| 2023-12-11 | $12.89 | $12.95 | $12.89 | $12.94 | $12.85 | 54,164 |
| 2023-12-08 | $12.96 | $13.00 | $12.91 | $12.93 | $12.93 | 64,259 |
| 2023-12-07 | $12.95 | $13.00 | $12.93 | $12.97 | $12.97 | 55,207 |
| 2023-12-06 | $12.95 | $13.00 | $12.91 | $12.91 | $12.91 | 35,865 |
| 2023-12-05 | $12.96 | $13.02 | $12.92 | $12.94 | $12.94 | 48,804 |
| 2023-12-04 | $12.97 | $13.03 | $12.96 | $12.97 | $12.97 | 68,885 |
| 2023-12-01 | $13.00 | $13.06 | $12.94 | $13.00 | $13.00 | 35,974 |
| 2023-11-30 | $13.16 | $13.16 | $12.99 | $13.01 | $13.01 | 39,519 |
| 2023-11-29 | $13.10 | $13.20 | $12.99 | $13.07 | $13.07 | 168,171 |
| 2023-11-28 | $12.89 | $13.06 | $12.89 | $13.05 | $13.05 | 138,481 |
| 2023-11-27 | $12.74 | $12.91 | $12.69 | $12.91 | $12.91 | 118,306 |
| 2023-11-24 | $12.73 | $12.73 | $12.65 | $12.72 | $12.72 | 16,427 |
| 2023-11-22 | $12.70 | $12.77 | $12.63 | $12.66 | $12.66 | 56,887 |
| 2023-11-21 | $12.66 | $12.66 | $12.59 | $12.60 | $12.60 | 52,536 |
| 2023-11-20 | $12.67 | $12.75 | $12.63 | $12.75 | $12.66 | 48,763 |
| 2023-11-17 | $12.70 | $12.70 | $12.63 | $12.64 | $12.55 | 36,259 |
| 2023-11-16 | $12.68 | $12.70 | $12.63 | $12.66 | $12.57 | 48,054 |
| 2023-11-15 | $12.69 | $12.74 | $12.62 | $12.64 | $12.55 | 54,001 |
| 2023-11-14 | $12.67 | $12.73 | $12.63 | $12.70 | $12.61 | 78,050 |
| 2023-11-13 | $12.58 | $12.59 | $12.51 | $12.57 | $12.48 | 25,008 |
| 2023-11-10 | $12.51 | $12.58 | $12.46 | $12.56 | $12.47 | 35,336 |
| 2023-11-09 | $12.61 | $12.61 | $12.39 | $12.41 | $12.32 | 73,415 |
| 2023-11-08 | $12.65 | $12.65 | $12.50 | $12.52 | $12.43 | 72,133 |
| 2023-11-07 | $12.58 | $12.64 | $12.49 | $12.59 | $12.50 | 54,894 |
| 2023-11-06 | $12.70 | $12.70 | $12.60 | $12.62 | $12.53 | 49,708 |
| 2023-11-03 | $12.52 | $12.64 | $12.49 | $12.64 | $12.55 | 63,931 |
| 2023-11-02 | $12.24 | $12.48 | $12.24 | $12.46 | $12.37 | 58,371 |
| 2023-11-01 | $11.99 | $12.21 | $11.99 | $12.19 | $12.10 | 55,413 |
| 2023-10-31 | $11.99 | $12.02 | $11.92 | $11.98 | $11.89 | 111,713 |
| 2023-10-30 | $11.71 | $11.87 | $11.71 | $11.86 | $11.77 | 109,402 |
| 2023-10-27 | $11.74 | $11.77 | $11.59 | $11.61 | $11.52 | 81,151 |
| 2023-10-26 | $11.93 | $11.96 | $11.69 | $11.70 | $11.61 | 166,252 |
| 2023-10-25 | $12.18 | $12.22 | $11.95 | $11.95 | $11.86 | 120,285 |
| 2023-10-24 | $12.32 | $12.40 | $12.22 | $12.25 | $12.16 | 37,106 |
| 2023-10-23 | $12.22 | $12.30 | $12.20 | $12.24 | $12.15 | 63,955 |
| 2023-10-20 | $12.40 | $12.40 | $12.25 | $12.26 | $12.17 | 67,420 |
| 2023-10-19 | $12.53 | $12.57 | $12.42 | $12.44 | $12.26 | 74,605 |
| 2023-10-18 | $12.50 | $12.59 | $12.49 | $12.51 | $12.32 | 62,159 |
| 2023-10-17 | $12.59 | $12.69 | $12.56 | $12.63 | $12.44 | 82,159 |
| 2023-10-16 | $12.69 | $12.76 | $12.62 | $12.69 | $12.50 | 65,174 |
| 2023-10-13 | $12.80 | $12.83 | $12.58 | $12.60 | $12.41 | 48,748 |
| 2023-10-12 | $12.74 | $12.80 | $12.66 | $12.72 | $12.53 | 48,127 |
| 2023-10-11 | $12.77 | $12.77 | $12.65 | $12.70 | $12.51 | 39,284 |
| 2023-10-10 | $12.74 | $12.83 | $12.66 | $12.70 | $12.51 | 58,570 |
| 2023-10-09 | $12.58 | $12.72 | $12.48 | $12.69 | $12.50 | 80,148 |
| 2023-10-06 | $12.38 | $12.58 | $12.34 | $12.57 | $12.38 | 91,197 |
| 2023-10-05 | $12.39 | $12.40 | $12.27 | $12.38 | $12.20 | 70,401 |
| 2023-10-04 | $12.37 | $12.42 | $12.33 | $12.41 | $12.23 | 72,877 |
| 2023-10-03 | $12.48 | $12.53 | $12.33 | $12.38 | $12.20 | 129,785 |
| 2023-10-02 | $12.46 | $12.57 | $12.46 | $12.55 | $12.36 | 87,827 |
| 2023-09-29 | $12.63 | $12.67 | $12.45 | $12.61 | $12.42 | 152,581 |
| 2023-09-28 | $12.45 | $12.56 | $12.42 | $12.54 | $12.35 | 86,317 |
| 2023-09-27 | $12.52 | $12.59 | $12.47 | $12.47 | $12.29 | 95,074 |
| 2023-09-26 | $12.67 | $12.72 | $12.50 | $12.54 | $12.35 | 58,021 |
| 2023-09-25 | $12.75 | $12.75 | $12.66 | $12.74 | $12.55 | 69,027 |
| 2023-09-22 | $12.79 | $12.85 | $12.77 | $12.78 | $12.78 | 59,279 |
| 2023-09-21 | $12.88 | $12.88 | $12.75 | $12.77 | $12.77 | 66,621 |
| 2023-09-20 | $13.03 | $13.11 | $12.96 | $12.97 | $12.88 | 80,557 |
| 2023-09-19 | $13.01 | $13.05 | $12.98 | $13.03 | $12.94 | 61,867 |
| 2023-09-18 | $12.95 | $13.06 | $12.95 | $13.01 | $12.92 | 41,349 |
| 2023-09-15 | $13.10 | $13.12 | $12.97 | $12.99 | $12.90 | 53,238 |
| 2023-09-14 | $13.15 | $13.17 | $13.09 | $13.14 | $13.04 | 97,737 |
| 2023-09-13 | $13.15 | $13.18 | $13.05 | $13.08 | $12.99 | 94,042 |
| 2023-09-12 | $13.22 | $13.23 | $13.11 | $13.12 | $13.02 | 86,192 |
| 2023-09-11 | $13.30 | $13.35 | $13.22 | $13.24 | $13.14 | 71,433 |
| 2023-09-08 | $13.22 | $13.30 | $13.22 | $13.26 | $13.16 | 26,435 |
| 2023-09-07 | $13.30 | $13.35 | $13.24 | $13.25 | $13.15 | 62,836 |
| 2023-09-06 | $13.35 | $13.35 | $13.31 | $13.31 | $13.21 | 44,765 |
| 2023-09-05 | $13.36 | $13.47 | $13.35 | $13.37 | $13.27 | 76,134 |
| 2023-09-01 | $13.49 | $13.49 | $13.37 | $13.42 | $13.42 | 28,164 |
| 2023-08-31 | $13.46 | $13.51 | $13.38 | $13.41 | $13.41 | 76,661 |
| 2023-08-30 | $13.42 | $13.42 | $13.35 | $13.42 | $13.42 | 44,367 |
| 2023-08-29 | $13.26 | $13.39 | $13.25 | $13.37 | $13.37 | 32,939 |
| 2023-08-28 | $13.25 | $13.29 | $13.20 | $13.22 | $13.22 | 55,771 |
| 2023-08-25 | $13.17 | $13.22 | $13.15 | $13.21 | $13.21 | 46,207 |
| 2023-08-24 | $13.35 | $13.35 | $13.15 | $13.17 | $13.17 | 48,739 |
| 2023-08-23 | $13.25 | $13.30 | $13.20 | $13.27 | $13.27 | 75,929 |
| 2023-08-22 | $13.30 | $13.30 | $13.18 | $13.20 | $13.20 | 46,241 |
| 2023-08-21 | $13.14 | $13.26 | $13.12 | $13.21 | $13.21 | 55,137 |
| 2023-08-18 | $13.21 | $13.28 | $13.20 | $13.25 | $13.16 | 52,443 |
| 2023-08-17 | $13.41 | $13.44 | $13.24 | $13.24 | $13.15 | 78,632 |
| 2023-08-16 | $13.45 | $13.49 | $13.39 | $13.41 | $13.32 | 84,653 |
| 2023-08-15 | $13.67 | $13.67 | $13.40 | $13.47 | $13.38 | 66,660 |
| 2023-08-14 | $13.59 | $13.60 | $13.52 | $13.60 | $13.50 | 36,462 |
| 2023-08-11 | $13.50 | $13.58 | $13.48 | $13.52 | $13.52 | 39,918 |
| 2023-08-10 | $13.59 | $13.70 | $13.49 | $13.54 | $13.54 | 43,969 |
| 2023-08-09 | $13.74 | $13.74 | $13.49 | $13.53 | $13.53 | 101,374 |
| 2023-08-08 | $13.63 | $13.65 | $13.52 | $13.65 | $13.65 | 47,149 |
| 2023-08-07 | $13.52 | $13.67 | $13.52 | $13.60 | $13.60 | 78,258 |
| 2023-08-04 | $13.64 | $13.68 | $13.43 | $13.48 | $13.48 | 83,314 |
| 2023-08-03 | $13.59 | $13.64 | $13.56 | $13.59 | $13.59 | 60,464 |
| 2023-08-02 | $13.78 | $13.78 | $13.59 | $13.64 | $13.64 | 72,516 |
| 2023-08-01 | $13.75 | $13.82 | $13.72 | $13.77 | $13.77 | 63,493 |
| 2023-07-31 | $13.90 | $13.97 | $13.75 | $13.79 | $13.79 | 80,004 |
| 2023-07-28 | $13.81 | $13.83 | $13.70 | $13.80 | $13.80 | 84,523 |
| 2023-07-27 | $13.90 | $13.90 | $13.68 | $13.72 | $13.72 | 82,378 |
| 2023-07-26 | $13.85 | $13.85 | $13.73 | $13.75 | $13.75 | 68,265 |
| 2023-07-25 | $13.80 | $13.85 | $13.77 | $13.82 | $13.82 | 49,247 |
| 2023-07-24 | $13.92 | $13.92 | $13.78 | $13.83 | $13.83 | 43,833 |
| 2023-07-21 | $13.81 | $13.84 | $13.75 | $13.81 | $13.81 | 48,752 |
| 2023-07-20 | $14.04 | $14.07 | $13.84 | $13.86 | $13.77 | 66,726 |
| 2023-07-19 | $13.95 | $14.08 | $13.93 | $14.04 | $13.95 | 39,581 |
| 2023-07-18 | $13.88 | $13.95 | $13.83 | $13.95 | $13.86 | 20,498 |
| 2023-07-17 | $13.91 | $13.99 | $13.89 | $13.91 | $13.82 | 41,085 |
| 2023-07-14 | $14.00 | $14.01 | $13.90 | $13.93 | $13.84 | 41,951 |
| 2023-07-13 | $14.00 | $14.04 | $13.93 | $13.98 | $13.89 | 54,067 |
| 2023-07-12 | $13.92 | $14.00 | $13.85 | $13.97 | $13.88 | 56,747 |
| 2023-07-11 | $13.89 | $13.94 | $13.74 | $13.86 | $13.77 | 57,228 |
| 2023-07-10 | $13.82 | $13.85 | $13.74 | $13.81 | $13.72 | 37,183 |
| 2023-07-07 | $13.79 | $13.90 | $13.73 | $13.76 | $13.67 | 56,653 |
| 2023-07-06 | $13.78 | $13.83 | $13.66 | $13.75 | $13.66 | 52,991 |
| 2023-07-05 | $13.82 | $13.87 | $13.69 | $13.87 | $13.78 | 31,156 |
| 2023-07-03 | $13.90 | $13.91 | $13.82 | $13.86 | $13.77 | 32,231 |
| 2023-06-30 | $13.82 | $13.89 | $13.71 | $13.89 | $13.80 | 135,147 |
| 2023-06-29 | $13.59 | $13.65 | $13.54 | $13.64 | $13.64 | 37,449 |
| 2023-06-28 | $13.55 | $13.62 | $13.49 | $13.56 | $13.56 | 57,603 |
| 2023-06-27 | $13.45 | $13.50 | $13.45 | $13.47 | $13.47 | 29,559 |
| 2023-06-26 | $13.46 | $13.50 | $13.38 | $13.39 | $13.39 | 39,520 |
| 2023-06-23 | $13.45 | $13.51 | $13.41 | $13.44 | $13.44 | 22,049 |
| 2023-06-22 | $13.46 | $13.50 | $13.41 | $13.42 | $13.42 | 59,954 |
| 2023-06-21 | $13.50 | $13.50 | $13.43 | $13.44 | $13.44 | 37,068 |
| 2023-06-20 | $13.61 | $13.69 | $13.54 | $13.56 | $13.47 | 46,870 |
| 2023-06-16 | $13.69 | $13.69 | $13.57 | $13.61 | $13.52 | 53,685 |
| 2023-06-15 | $13.46 | $13.62 | $13.42 | $13.62 | $13.53 | 46,572 |
| 2023-06-14 | $13.52 | $13.52 | $13.43 | $13.46 | $13.37 | 43,644 |
| 2023-06-13 | $13.44 | $13.47 | $13.39 | $13.46 | $13.37 | 52,882 |
| 2023-06-12 | $13.39 | $13.39 | $13.34 | $13.37 | $13.28 | 48,482 |
| 2023-06-09 | $13.37 | $13.37 | $13.30 | $13.35 | $13.26 | 44,409 |
| 2023-06-08 | $13.29 | $13.34 | $13.26 | $13.31 | $13.22 | 46,079 |
| 2023-06-07 | $13.26 | $13.27 | $13.23 | $13.25 | $13.16 | 37,473 |
| 2023-06-06 | $13.14 | $13.22 | $13.04 | $13.22 | $13.13 | 84,520 |
| 2023-06-05 | $13.10 | $13.14 | $13.06 | $13.10 | $13.01 | 66,757 |
| 2023-06-02 | $13.06 | $13.12 | $13.03 | $13.07 | $12.98 | 62,482 |
| 2023-06-01 | $12.91 | $13.01 | $12.88 | $12.97 | $12.88 | 66,676 |
| 2023-05-31 | $13.01 | $13.01 | $12.90 | $12.96 | $12.87 | 51,593 |
| 2023-05-30 | $13.05 | $13.10 | $12.96 | $12.99 | $12.90 | 57,297 |
| 2023-05-26 | $12.95 | $13.09 | $12.95 | $12.99 | $12.90 | 66,624 |
| 2023-05-25 | $12.85 | $12.90 | $12.82 | $12.86 | $12.77 | 57,094 |
| 2023-05-24 | $12.88 | $12.88 | $12.73 | $12.77 | $12.68 | 45,573 |
| 2023-05-23 | $12.91 | $12.96 | $12.86 | $12.88 | $12.79 | 58,476 |
| 2023-05-22 | $12.96 | $12.98 | $12.90 | $12.90 | $12.81 | 50,297 |
| 2023-05-19 | $13.05 | $13.05 | $12.92 | $12.93 | $12.84 | 46,863 |
| 2023-05-18 | $12.95 | $13.03 | $12.94 | $13.01 | $12.83 | 49,985 |
| 2023-05-17 | $12.93 | $12.96 | $12.90 | $12.94 | $12.76 | 81,933 |
| 2023-05-16 | $12.97 | $12.97 | $12.87 | $12.89 | $12.71 | 62,631 |
| 2023-05-15 | $13.06 | $13.06 | $12.88 | $12.90 | $12.72 | 59,695 |
| 2023-05-12 | $12.98 | $13.00 | $12.93 | $12.94 | $12.94 | 80,594 |
| 2023-05-11 | $12.95 | $12.95 | $12.86 | $12.95 | $12.95 | 70,082 |
| 2023-05-10 | $12.97 | $12.97 | $12.90 | $12.91 | $12.91 | 123,108 |
| 2023-05-09 | $12.91 | $12.91 | $12.85 | $12.85 | $12.85 | 45,189 |
| 2023-05-08 | $12.89 | $12.93 | $12.85 | $12.90 | $12.90 | 50,261 |
| 2023-05-05 | $12.78 | $12.91 | $12.78 | $12.85 | $12.85 | 43,236 |
| 2023-05-04 | $12.73 | $12.74 | $12.65 | $12.65 | $12.65 | 31,755 |
| 2023-05-03 | $12.85 | $12.92 | $12.76 | $12.78 | $12.78 | 35,156 |
| 2023-05-02 | $12.96 | $12.98 | $12.80 | $12.82 | $12.82 | 71,510 |
| 2023-05-01 | $12.87 | $12.98 | $12.87 | $12.94 | $12.94 | 51,425 |
| 2023-04-28 | $12.93 | $12.97 | $12.83 | $12.90 | $12.90 | 82,146 |
| 2023-04-27 | $12.71 | $12.85 | $12.71 | $12.84 | $12.84 | 51,324 |
| 2023-04-26 | $12.65 | $12.74 | $12.64 | $12.68 | $12.68 | 58,171 |
| 2023-04-25 | $12.87 | $12.87 | $12.61 | $12.64 | $12.64 | 130,268 |
| 2023-04-24 | $13.00 | $13.00 | $12.85 | $12.87 | $12.87 | 91,602 |
| 2023-04-21 | $13.00 | $13.01 | $12.92 | $12.92 | $12.92 | 62,713 |
| 2023-04-20 | $13.02 | $13.08 | $13.02 | $13.03 | $12.94 | 64,269 |
| 2023-04-19 | $13.02 | $13.11 | $13.02 | $13.07 | $12.98 | 39,767 |
| 2023-04-18 | $13.06 | $13.12 | $13.03 | $13.10 | $13.01 | 59,435 |
| 2023-04-17 | $12.95 | $13.11 | $12.95 | $13.01 | $12.92 | 77,847 |
| 2023-04-14 | $13.13 | $13.14 | $12.98 | $13.04 | $12.95 | 74,933 |
| 2023-04-13 | $13.01 | $13.14 | $13.01 | $13.06 | $12.97 | 108,651 |
| 2023-04-12 | $13.15 | $13.15 | $12.96 | $13.00 | $12.91 | 70,776 |
| 2023-04-11 | $13.04 | $13.08 | $13.01 | $13.02 | $12.93 | 89,197 |
| 2023-04-10 | $12.83 | $13.01 | $12.82 | $12.98 | $12.89 | 133,677 |
| 2023-04-06 | $12.78 | $12.88 | $12.74 | $12.83 | $12.74 | 73,836 |
| 2023-04-05 | $12.81 | $12.89 | $12.65 | $12.74 | $12.65 | 197,113 |
| 2023-04-04 | $13.04 | $13.05 | $12.86 | $12.90 | $12.81 | 86,183 |
| 2023-04-03 | $13.05 | $13.07 | $13.00 | $13.04 | $12.95 | 67,172 |
| 2023-03-31 | $12.97 | $13.08 | $12.96 | $13.05 | $12.96 | 85,147 |
| 2023-03-30 | $13.00 | $13.00 | $12.89 | $12.97 | $12.88 | 64,510 |
| 2023-03-29 | $12.85 | $12.96 | $12.82 | $12.94 | $12.85 | 80,515 |
| 2023-03-28 | $12.77 | $12.81 | $12.70 | $12.76 | $12.67 | 117,868 |
| 2023-03-27 | $12.80 | $12.89 | $12.76 | $12.81 | $12.72 | 83,460 |
| 2023-03-24 | $12.82 | $12.90 | $12.77 | $12.79 | $12.70 | 70,741 |
| 2023-03-23 | $12.84 | $12.97 | $12.77 | $12.82 | $12.73 | 29,825 |
| 2023-03-22 | $12.97 | $13.05 | $12.78 | $12.78 | $12.69 | 59,462 |
| 2023-03-21 | $12.99 | $13.02 | $12.93 | $12.97 | $12.88 | 52,787 |
| 2023-03-20 | $12.81 | $12.96 | $12.81 | $12.91 | $12.73 | 42,042 |
| 2023-03-17 | $13.02 | $13.09 | $12.80 | $12.83 | $12.83 | 66,425 |
| 2023-03-16 | $12.83 | $13.02 | $12.82 | $13.02 | $13.02 | 36,576 |
| 2023-03-15 | $12.88 | $12.88 | $12.73 | $12.81 | $12.81 | 40,137 |
| 2023-03-14 | $13.03 | $13.03 | $12.85 | $12.94 | $12.94 | 42,463 |
| 2023-03-13 | $12.90 | $13.01 | $12.79 | $12.84 | $12.84 | 91,926 |
| 2023-03-10 | $13.00 | $13.05 | $12.86 | $12.92 | $12.92 | 67,939 |
| 2023-03-09 | $13.20 | $13.28 | $13.00 | $13.01 | $13.01 | 115,585 |
| 2023-03-08 | $13.18 | $13.28 | $13.18 | $13.21 | $13.21 | 45,828 |
| 2023-03-07 | $13.36 | $13.37 | $13.20 | $13.20 | $13.20 | 51,261 |
| 2023-03-06 | $13.39 | $13.43 | $13.37 | $13.37 | $13.37 | 54,047 |
| 2023-03-03 | $13.26 | $13.44 | $13.26 | $13.36 | $13.36 | 65,275 |
| 2023-03-02 | $13.17 | $13.26 | $13.13 | $13.22 | $13.22 | 60,944 |
| 2023-03-01 | $13.26 | $13.29 | $13.16 | $13.18 | $13.18 | 59,865 |
| 2023-02-28 | $13.35 | $13.35 | $13.21 | $13.23 | $13.23 | 136,506 |
| 2023-02-27 | $13.27 | $13.39 | $13.22 | $13.30 | $13.30 | 55,277 |
| 2023-02-24 | $13.23 | $13.27 | $13.16 | $13.20 | $13.20 | 100,968 |
| 2023-02-23 | $13.33 | $13.35 | $13.22 | $13.30 | $13.30 | 88,393 |
| 2023-02-22 | $13.25 | $13.32 | $13.22 | $13.24 | $13.24 | 44,821 |
| 2023-02-21 | $13.46 | $13.46 | $13.28 | $13.28 | $13.28 | 65,879 |
| 2023-02-17 | $13.61 | $13.64 | $13.56 | $13.61 | $13.51 | 47,555 |
| 2023-02-16 | $13.65 | $13.71 | $13.58 | $13.59 | $13.50 | 65,443 |
| 2023-02-15 | $13.70 | $13.74 | $13.65 | $13.73 | $13.63 | 80,526 |
| 2023-02-14 | $13.61 | $13.73 | $13.60 | $13.68 | $13.58 | 44,908 |
| 2023-02-13 | $13.53 | $13.71 | $13.53 | $13.68 | $13.58 | 94,033 |
| 2023-02-10 | $13.50 | $13.61 | $13.50 | $13.56 | $13.47 | 67,008 |
| 2023-02-09 | $13.69 | $13.74 | $13.53 | $13.56 | $13.47 | 55,294 |
| 2023-02-08 | $13.67 | $13.77 | $13.60 | $13.62 | $13.53 | 33,232 |
| 2023-02-07 | $13.56 | $13.78 | $13.56 | $13.76 | $13.66 | 48,945 |
| 2023-02-06 | $13.66 | $13.66 | $13.57 | $13.61 | $13.52 | 57,051 |
| 2023-02-03 | $13.66 | $13.73 | $13.58 | $13.69 | $13.59 | 78,473 |
| 2023-02-02 | $13.83 | $13.87 | $13.66 | $13.78 | $13.68 | 333,262 |
| 2023-02-01 | $13.60 | $13.82 | $13.48 | $13.72 | $13.62 | 74,096 |
| 2023-01-31 | $13.62 | $13.62 | $13.45 | $13.59 | $13.50 | 110,648 |
| 2023-01-30 | $13.48 | $13.52 | $13.43 | $13.44 | $13.35 | 55,278 |
| 2023-01-27 | $13.60 | $13.63 | $13.48 | $13.50 | $13.41 | 73,821 |
| 2023-01-26 | $13.56 | $13.62 | $13.48 | $13.57 | $13.48 | 25,766 |
| 2023-01-25 | $13.41 | $13.53 | $13.36 | $13.51 | $13.42 | 49,389 |
| 2023-01-24 | $13.50 | $14.06 | $13.43 | $13.54 | $13.45 | 81,555 |
| 2023-01-23 | $13.48 | $13.63 | $13.43 | $13.55 | $13.46 | 50,080 |
| 2023-01-20 | $13.43 | $13.55 | $13.41 | $13.53 | $13.34 | 41,540 |
| 2023-01-19 | $13.41 | $13.46 | $13.31 | $13.40 | $13.22 | 87,364 |
| 2023-01-18 | $13.59 | $13.59 | $13.38 | $13.40 | $13.22 | 67,525 |
| 2023-01-17 | $13.63 | $13.65 | $13.46 | $13.50 | $13.31 | 84,463 |
| 2023-01-13 | $13.50 | $13.57 | $13.48 | $13.56 | $13.37 | 59,226 |
| 2023-01-12 | $13.57 | $13.62 | $13.47 | $13.56 | $13.37 | 42,157 |
| 2023-01-11 | $13.48 | $13.58 | $13.46 | $13.52 | $13.33 | 65,211 |
| 2023-01-10 | $13.40 | $13.45 | $13.33 | $13.42 | $13.24 | 47,185 |
| 2023-01-09 | $13.48 | $13.52 | $13.38 | $13.41 | $13.23 | 114,779 |
| 2023-01-06 | $13.11 | $13.38 | $13.06 | $13.33 | $13.15 | 77,075 |
| 2023-01-05 | $13.15 | $13.16 | $13.00 | $13.06 | $12.88 | 109,524 |
| 2023-01-04 | $13.20 | $13.32 | $13.15 | $13.19 | $13.01 | 56,530 |
| 2023-01-03 | $13.22 | $13.37 | $13.15 | $13.18 | $13.00 | 65,819 |
| 2022-12-30 | $13.20 | $13.23 | $12.91 | $13.15 | $12.97 | 152,145 |
| 2022-12-29 | $12.96 | $13.12 | $12.92 | $13.06 | $12.88 | 85,149 |
| 2022-12-28 | $13.04 | $13.13 | $12.87 | $12.89 | $12.71 | 128,076 |
| 2022-12-27 | $13.22 | $13.32 | $12.95 | $13.08 | $12.90 | 170,010 |
| 2022-12-23 | $13.40 | $13.77 | $13.11 | $13.37 | $13.19 | 87,678 |
| 2022-12-22 | $13.18 | $13.35 | $13.10 | $13.29 | $13.11 | 64,507 |
| 2022-12-21 | $13.29 | $13.42 | $13.29 | $13.34 | $13.06 | 45,069 |
| 2022-12-20 | $13.14 | $13.34 | $13.14 | $13.26 | $12.99 | 81,894 |
| 2022-12-19 | $13.45 | $13.68 | $13.17 | $13.26 | $12.99 | 117,467 |
| 2022-12-16 | $13.53 | $13.67 | $13.48 | $13.48 | $13.20 | 57,525 |
| 2022-12-15 | $13.79 | $13.83 | $13.61 | $13.73 | $13.45 | 82,786 |
| 2022-12-14 | $13.74 | $13.97 | $13.71 | $13.87 | $13.58 | 84,488 |
| 2022-12-13 | $14.04 | $14.05 | $13.84 | $13.87 | $13.58 | 52,989 |
| 2022-12-12 | $13.76 | $13.80 | $13.69 | $13.78 | $13.50 | 53,035 |
| 2022-12-09 | $13.73 | $13.86 | $13.69 | $13.76 | $13.76 | 52,498 |
| 2022-12-08 | $13.73 | $13.87 | $13.71 | $13.79 | $13.79 | 52,211 |
| 2022-12-07 | $13.66 | $13.85 | $13.66 | $13.70 | $13.70 | 21,265 |
| 2022-12-06 | $13.76 | $13.87 | $13.70 | $13.72 | $13.72 | 66,482 |
| 2022-12-05 | $13.98 | $14.09 | $13.77 | $13.79 | $13.79 | 59,567 |
| 2022-12-02 | $14.07 | $14.25 | $14.01 | $14.05 | $14.05 | 73,310 |
| 2022-12-01 | $14.66 | $14.66 | $14.20 | $14.25 | $14.25 | 71,017 |
| 2022-11-30 | $14.24 | $14.66 | $14.20 | $14.61 | $14.61 | 123,685 |
| 2022-11-29 | $14.16 | $14.31 | $14.10 | $14.21 | $14.21 | 61,724 |
| 2022-11-28 | $14.14 | $14.34 | $14.12 | $14.14 | $14.14 | 48,161 |
| 2022-11-25 | $14.32 | $14.44 | $14.26 | $14.27 | $14.27 | 15,929 |
| 2022-11-23 | $14.50 | $14.68 | $14.32 | $14.40 | $14.40 | 87,051 |
| 2022-11-22 | $14.68 | $14.68 | $14.43 | $14.64 | $14.64 | 70,639 |
| 2022-11-21 | $14.69 | $14.91 | $14.53 | $14.67 | $14.58 | 57,876 |
| 2022-11-18 | $14.93 | $15.13 | $14.79 | $14.83 | $14.74 | 55,890 |
| 2022-11-17 | $14.84 | $15.07 | $14.77 | $14.88 | $14.79 | 27,054 |
| 2022-11-16 | $14.80 | $15.12 | $14.76 | $14.93 | $14.84 | 36,537 |
| 2022-11-15 | $15.06 | $15.14 | $14.81 | $14.93 | $14.84 | 55,896 |
| 2022-11-14 | $14.91 | $15.18 | $14.81 | $14.98 | $14.89 | 42,651 |
| 2022-11-11 | $15.27 | $15.27 | $14.96 | $15.08 | $14.98 | 76,341 |
| 2022-11-10 | $15.01 | $15.33 | $14.97 | $15.27 | $15.17 | 30,710 |
| 2022-11-09 | $14.78 | $14.85 | $14.45 | $14.52 | $14.43 | 39,673 |
| 2022-11-08 | $14.96 | $15.10 | $14.71 | $14.83 | $14.74 | 76,595 |
| 2022-11-07 | $15.00 | $15.10 | $14.75 | $14.85 | $14.76 | 78,493 |
| 2022-11-04 | $15.33 | $15.43 | $14.84 | $14.98 | $14.98 | 82,981 |
| 2022-11-03 | $15.30 | $15.40 | $15.05 | $15.06 | $15.06 | 93,963 |
| 2022-11-02 | $15.28 | $15.75 | $15.26 | $15.44 | $15.44 | 136,237 |
| 2022-11-01 | $16.03 | $16.03 | $15.72 | $15.93 | $15.93 | 60,695 |
| 2022-10-31 | $15.62 | $15.86 | $15.48 | $15.83 | $15.83 | 86,596 |
| 2022-10-28 | $15.10 | $15.75 | $15.09 | $15.69 | $15.69 | 84,289 |
| 2022-10-27 | $14.97 | $15.27 | $14.72 | $15.13 | $15.13 | 79,120 |
| 2022-10-26 | $14.23 | $14.97 | $14.16 | $14.85 | $14.85 | 230,006 |
| 2022-10-25 | $14.27 | $14.49 | $14.26 | $14.43 | $14.43 | 45,104 |
| 2022-10-24 | $14.13 | $14.34 | $14.12 | $14.27 | $14.27 | 25,778 |
| 2022-10-21 | $13.97 | $14.24 | $13.91 | $14.16 | $14.16 | 24,507 |
| 2022-10-20 | $14.19 | $14.39 | $14.04 | $14.07 | $13.96 | 41,572 |
| 2022-10-19 | $14.44 | $14.50 | $14.07 | $14.19 | $14.08 | 37,027 |
| 2022-10-18 | $14.62 | $14.62 | $14.24 | $14.51 | $14.40 | 33,513 |
| 2022-10-17 | $14.24 | $14.34 | $13.95 | $14.33 | $14.22 | 46,574 |
| 2022-10-14 | $14.47 | $14.47 | $13.87 | $14.06 | $13.95 | 54,810 |
| 2022-10-13 | $13.80 | $14.36 | $13.70 | $14.25 | $14.14 | 33,030 |
| 2022-10-12 | $13.87 | $14.21 | $13.65 | $14.13 | $14.02 | 42,250 |
| 2022-10-11 | $13.48 | $14.06 | $13.29 | $13.84 | $13.74 | 38,187 |
| 2022-10-10 | $13.69 | $13.70 | $13.10 | $13.57 | $13.57 | 106,063 |
| 2022-10-07 | $14.09 | $14.09 | $13.34 | $13.71 | $13.71 | 79,555 |
| 2022-10-06 | $14.30 | $14.53 | $14.02 | $14.24 | $14.24 | 72,670 |
| 2022-10-05 | $14.29 | $14.58 | $13.79 | $14.46 | $14.46 | 77,975 |
| 2022-10-04 | $13.72 | $14.67 | $13.68 | $14.43 | $14.43 | 128,373 |
| 2022-10-03 | $13.30 | $13.73 | $13.22 | $13.54 | $13.54 | 79,679 |
| 2022-09-30 | $13.45 | $13.53 | $13.21 | $13.21 | $13.21 | 93,026 |
| 2022-09-29 | $13.85 | $13.85 | $13.20 | $13.47 | $13.47 | 93,357 |
| 2022-09-28 | $13.98 | $14.12 | $13.63 | $13.99 | $13.99 | 73,182 |
| 2022-09-27 | $13.99 | $14.07 | $13.80 | $13.91 | $13.91 | 47,248 |
| 2022-09-26 | $14.27 | $14.47 | $13.81 | $13.93 | $13.93 | 116,618 |
| 2022-09-23 | $14.50 | $14.61 | $14.02 | $14.31 | $14.31 | 82,662 |
| 2022-09-22 | $14.83 | $14.94 | $14.51 | $14.62 | $14.62 | 70,258 |
| 2022-09-21 | $15.54 | $15.83 | $15.10 | $15.10 | $14.99 | 54,336 |
| 2022-09-20 | $15.48 | $15.57 | $15.13 | $15.50 | $15.39 | 68,301 |
| 2022-09-19 | $15.49 | $15.64 | $15.30 | $15.61 | $15.50 | 19,966 |
| 2022-09-16 | $15.45 | $15.57 | $15.11 | $15.53 | $15.42 | 43,462 |
| 2022-09-15 | $15.85 | $15.88 | $15.54 | $15.63 | $15.52 | 84,379 |
| 2022-09-14 | $15.84 | $15.99 | $15.73 | $15.93 | $15.81 | 42,174 |
| 2022-09-13 | $16.00 | $16.09 | $15.76 | $15.83 | $15.71 | 31,474 |
| 2022-09-12 | $16.18 | $16.35 | $16.17 | $16.30 | $16.18 | 26,859 |
| 2022-09-09 | $16.00 | $16.15 | $15.90 | $16.11 | $15.99 | 19,716 |
| 2022-09-08 | $15.89 | $16.00 | $15.69 | $15.88 | $15.76 | 27,053 |
| 2022-09-07 | $15.56 | $15.99 | $15.56 | $15.94 | $15.82 | 35,870 |
| 2022-09-06 | $15.75 | $15.85 | $15.50 | $15.63 | $15.52 | 34,388 |
| 2022-09-02 | $15.94 | $16.11 | $15.65 | $15.73 | $15.73 | 76,776 |
| 2022-09-01 | $15.85 | $16.00 | $15.68 | $15.94 | $15.94 | 60,891 |
| 2022-08-31 | $16.14 | $16.21 | $15.92 | $16.00 | $16.00 | 49,288 |
| 2022-08-30 | $15.92 | $16.00 | $15.66 | $16.00 | $16.00 | 115,543 |
| 2022-08-29 | $15.91 | $16.28 | $15.89 | $16.09 | $16.09 | 85,807 |
| 2022-08-26 | $16.13 | $16.19 | $15.90 | $16.03 | $16.03 | 99,985 |
| 2022-08-25 | $15.99 | $16.17 | $15.99 | $16.10 | $16.10 | 67,758 |
| 2022-08-24 | $15.84 | $16.03 | $15.82 | $15.95 | $15.95 | 26,262 |
| 2022-08-23 | $15.70 | $15.89 | $15.51 | $15.86 | $15.86 | 24,164 |
| 2022-08-22 | $15.89 | $16.09 | $15.77 | $15.86 | $15.75 | 43,646 |
| 2022-08-19 | $16.00 | $16.08 | $15.85 | $15.93 | $15.82 | 44,152 |
| 2022-08-18 | $16.18 | $16.27 | $16.10 | $16.18 | $16.07 | 39,165 |
| 2022-08-17 | $16.31 | $16.42 | $16.00 | $16.16 | $16.05 | 52,939 |
| 2022-08-16 | $16.65 | $16.75 | $16.36 | $16.41 | $16.30 | 78,299 |
| 2022-08-15 | $16.17 | $16.76 | $16.16 | $16.53 | $16.42 | 82,034 |
| 2022-08-12 | $16.32 | $16.68 | $16.32 | $16.60 | $16.48 | 32,590 |
| 2022-08-11 | $16.45 | $16.58 | $16.30 | $16.38 | $16.27 | 28,821 |
| 2022-08-10 | $16.12 | $16.78 | $16.12 | $16.29 | $16.18 | 48,823 |
| 2022-08-09 | $16.13 | $16.19 | $15.95 | $16.03 | $15.92 | 22,947 |
| 2022-08-08 | $16.29 | $16.45 | $16.04 | $16.11 | $16.00 | 43,957 |
| 2022-08-05 | $16.16 | $16.83 | $16.03 | $16.08 | $15.97 | 34,731 |
| 2022-08-04 | $16.50 | $16.72 | $16.26 | $16.26 | $16.15 | 59,863 |
| 2022-08-03 | $16.70 | $16.76 | $16.44 | $16.57 | $16.46 | 48,955 |
| 2022-08-02 | $16.46 | $16.69 | $16.40 | $16.58 | $16.47 | 22,628 |
| 2022-08-01 | $16.26 | $16.65 | $16.26 | $16.50 | $16.39 | 45,731 |
| 2022-07-29 | $16.63 | $16.64 | $16.39 | $16.54 | $16.43 | 77,288 |
| 2022-07-28 | $16.63 | $16.77 | $16.27 | $16.43 | $16.32 | 57,563 |
| 2022-07-27 | $16.38 | $16.85 | $16.18 | $16.68 | $16.57 | 47,134 |
| 2022-07-26 | $16.48 | $16.66 | $16.00 | $16.23 | $16.12 | 79,376 |
| 2022-07-25 | $16.41 | $16.69 | $16.41 | $16.69 | $16.58 | 36,824 |
| 2022-07-22 | $16.63 | $16.80 | $16.25 | $16.40 | $16.29 | 27,364 |
| 2022-07-21 | $16.20 | $16.91 | $16.20 | $16.67 | $16.56 | 29,696 |
| 2022-07-20 | $16.58 | $16.58 | $16.06 | $16.36 | $16.14 | 72,021 |
| 2022-07-19 | $16.59 | $16.80 | $16.48 | $16.54 | $16.32 | 46,061 |
| 2022-07-18 | $16.73 | $17.08 | $16.36 | $16.37 | $16.15 | 100,547 |
| 2022-07-15 | $16.29 | $16.75 | $16.20 | $16.68 | $16.46 | 96,544 |
| 2022-07-14 | $16.05 | $16.48 | $16.01 | $16.06 | $15.85 | 73,676 |
| 2022-07-13 | $15.61 | $16.34 | $15.61 | $16.23 | $16.02 | 86,060 |
| 2022-07-12 | $15.85 | $15.85 | $15.65 | $15.83 | $15.62 | 26,571 |
| 2022-07-11 | $15.84 | $15.89 | $15.69 | $15.89 | $15.68 | 49,351 |
| 2022-07-08 | $15.84 | $15.99 | $15.77 | $15.93 | $15.72 | 50,559 |
| 2022-07-07 | $15.87 | $16.00 | $15.59 | $15.89 | $15.68 | 83,451 |
| 2022-07-06 | $15.85 | $15.97 | $15.61 | $15.88 | $15.67 | 56,491 |
| 2022-07-05 | $15.58 | $15.94 | $15.35 | $15.88 | $15.67 | 83,083 |
| 2022-07-01 | $14.94 | $15.75 | $14.94 | $15.67 | $15.46 | 64,052 |
| 2022-06-30 | $14.59 | $15.03 | $14.39 | $15.03 | $14.83 | 72,182 |
| 2022-06-29 | $14.53 | $14.56 | $14.38 | $14.56 | $14.37 | 47,330 |
| 2022-06-28 | $14.63 | $14.82 | $14.46 | $14.50 | $14.31 | 67,893 |
| 2022-06-27 | $14.62 | $14.71 | $14.40 | $14.49 | $14.30 | 53,271 |
| 2022-06-24 | $14.23 | $14.66 | $14.23 | $14.59 | $14.40 | 39,574 |
| 2022-06-23 | $14.09 | $14.26 | $14.00 | $14.17 | $13.98 | 39,040 |
| 2022-06-22 | $14.03 | $14.36 | $13.95 | $14.09 | $13.90 | 46,449 |
| 2022-06-21 | $14.35 | $14.63 | $14.19 | $14.19 | $13.90 | 34,540 |
| 2022-06-17 | $14.15 | $14.62 | $14.07 | $14.20 | $13.91 | 39,606 |
| 2022-06-16 | $14.69 | $14.69 | $14.17 | $14.31 | $14.01 | 60,402 |
| 2022-06-15 | $14.64 | $15.04 | $14.64 | $14.88 | $14.57 | 17,690 |
| 2022-06-14 | $14.48 | $14.66 | $14.36 | $14.58 | $14.28 | 55,202 |
| 2022-06-13 | $14.59 | $14.88 | $14.46 | $14.50 | $14.20 | 70,116 |
| 2022-06-10 | $15.18 | $15.18 | $14.87 | $14.99 | $14.68 | 32,011 |
| 2022-06-09 | $15.30 | $15.50 | $15.21 | $15.25 | $14.94 | 39,228 |
| 2022-06-08 | $15.41 | $15.56 | $15.22 | $15.32 | $15.00 | 31,971 |
| 2022-06-07 | $15.26 | $15.36 | $15.14 | $15.36 | $15.04 | 40,819 |
| 2022-06-06 | $15.42 | $15.62 | $15.19 | $15.28 | $14.96 | 42,862 |
| 2022-06-03 | $15.45 | $15.52 | $15.25 | $15.32 | $15.00 | 60,674 |
| 2022-06-02 | $15.65 | $15.75 | $15.47 | $15.54 | $15.22 | 51,340 |
| 2022-06-01 | $15.64 | $16.22 | $15.52 | $15.70 | $15.38 | 66,803 |
| 2022-05-31 | $15.66 | $15.81 | $15.47 | $15.63 | $15.31 | 67,088 |
| 2022-05-27 | $15.39 | $15.65 | $15.39 | $15.55 | $15.23 | 58,471 |
| 2022-05-26 | $14.94 | $15.59 | $14.88 | $15.34 | $15.02 | 60,467 |
| 2022-05-25 | $14.50 | $14.98 | $14.50 | $14.84 | $14.53 | 34,739 |
| 2022-05-24 | $14.54 | $14.70 | $14.46 | $14.53 | $14.23 | 34,485 |
| 2022-05-23 | $14.48 | $14.79 | $14.44 | $14.64 | $14.34 | 44,017 |
| 2022-05-20 | $14.63 | $14.78 | $14.35 | $14.52 | $14.12 | 46,197 |
| 2022-05-19 | $14.69 | $14.77 | $14.50 | $14.61 | $14.20 | 70,247 |
| 2022-05-18 | $14.96 | $15.05 | $14.73 | $14.78 | $14.37 | 34,376 |
| 2022-05-17 | $15.13 | $15.42 | $14.96 | $15.07 | $14.65 | 51,622 |
| 2022-05-16 | $14.92 | $15.12 | $14.92 | $14.97 | $14.55 | 23,515 |
| 2022-05-13 | $14.68 | $15.10 | $14.68 | $14.86 | $14.45 | 51,521 |
| 2022-05-12 | $14.65 | $14.79 | $14.38 | $14.60 | $14.19 | 170,799 |
| 2022-05-11 | $15.46 | $15.96 | $14.74 | $14.82 | $14.41 | 229,429 |
| 2022-05-10 | $15.42 | $15.79 | $15.24 | $15.55 | $15.12 | 60,028 |
| 2022-05-09 | $15.52 | $15.70 | $15.32 | $15.32 | $14.89 | 97,482 |
| 2022-05-06 | $16.36 | $16.36 | $15.66 | $15.71 | $15.27 | 61,725 |
| 2022-05-05 | $16.24 | $16.24 | $15.85 | $15.95 | $15.51 | 59,148 |
| 2022-05-04 | $16.14 | $16.51 | $15.92 | $16.29 | $15.84 | 42,625 |
| 2022-05-03 | $16.06 | $16.24 | $16.01 | $16.16 | $15.71 | 31,326 |
| 2022-05-02 | $15.90 | $16.10 | $15.75 | $16.08 | $15.63 | 75,437 |
| 2022-04-29 | $16.07 | $16.19 | $15.90 | $15.96 | $15.52 | 76,537 |
| 2022-04-28 | $15.82 | $16.07 | $15.65 | $16.07 | $15.62 | 75,882 |
| 2022-04-27 | $15.88 | $16.08 | $15.74 | $15.80 | $15.36 | 53,884 |
| 2022-04-26 | $16.11 | $16.21 | $15.77 | $15.77 | $15.33 | 66,216 |
| 2022-04-25 | $16.02 | $16.20 | $15.92 | $16.10 | $15.65 | 67,222 |
| 2022-04-22 | $16.30 | $16.30 | $15.98 | $16.02 | $15.57 | 64,081 |
| 2022-04-21 | $16.40 | $16.51 | $16.17 | $16.29 | $15.84 | 43,203 |
| 2022-04-20 | $16.51 | $16.61 | $16.34 | $16.34 | $15.78 | 57,345 |
| 2022-04-19 | $16.13 | $16.49 | $16.09 | $16.40 | $15.84 | 60,081 |
| 2022-04-18 | $16.17 | $16.41 | $16.08 | $16.15 | $15.60 | 74,396 |
| 2022-04-14 | $16.48 | $16.48 | $16.20 | $16.27 | $15.71 | 48,711 |
| 2022-04-13 | $16.20 | $16.40 | $16.16 | $16.38 | $15.82 | 67,686 |
| 2022-04-12 | $16.18 | $16.46 | $16.10 | $16.18 | $15.63 | 57,350 |
| 2022-04-11 | $16.11 | $16.26 | $16.07 | $16.11 | $15.56 | 58,363 |
| 2022-04-08 | $16.22 | $16.34 | $16.09 | $16.20 | $15.65 | 53,689 |
| 2022-04-07 | $16.32 | $16.42 | $16.11 | $16.30 | $15.74 | 61,510 |
| 2022-04-06 | $16.44 | $16.44 | $16.09 | $16.31 | $15.75 | 103,920 |
| 2022-04-05 | $16.75 | $16.77 | $16.48 | $16.57 | $16.00 | 102,806 |
| 2022-04-04 | $16.80 | $16.85 | $16.65 | $16.77 | $16.20 | 56,898 |
| 2022-04-01 | $17.10 | $17.10 | $16.62 | $16.79 | $16.22 | 76,773 |
| 2022-03-31 | $17.24 | $17.28 | $16.89 | $16.90 | $16.32 | 129,708 |
| 2022-03-30 | $16.97 | $17.15 | $16.71 | $17.15 | $16.56 | 69,801 |
| 2022-03-29 | $17.09 | $17.24 | $16.72 | $16.95 | $16.37 | 58,977 |
| 2022-03-28 | $16.88 | $17.09 | $16.78 | $16.90 | $16.32 | 55,299 |
| 2022-03-25 | $17.00 | $17.11 | $16.71 | $16.88 | $16.30 | 60,051 |
| 2022-03-24 | $17.28 | $17.33 | $16.93 | $16.96 | $16.38 | 59,856 |
| 2022-03-23 | $17.30 | $17.54 | $17.06 | $17.23 | $16.64 | 95,310 |
| 2022-03-22 | $17.23 | $17.85 | $17.07 | $17.45 | $16.75 | 95,228 |
| 2022-03-21 | $17.37 | $17.46 | $17.11 | $17.15 | $16.46 | 39,771 |
| 2022-03-18 | $17.26 | $17.49 | $17.04 | $17.28 | $16.58 | 97,038 |
| 2022-03-17 | $16.55 | $17.37 | $16.50 | $17.29 | $16.59 | 70,566 |
| 2022-03-16 | $16.55 | $16.90 | $16.36 | $16.57 | $15.90 | 60,411 |
| 2022-03-15 | $16.27 | $16.51 | $16.23 | $16.41 | $15.75 | 34,603 |
| 2022-03-14 | $16.59 | $16.72 | $16.05 | $16.22 | $15.57 | 59,780 |
| 2022-03-11 | $16.50 | $16.75 | $16.50 | $16.55 | $15.88 | 34,459 |
| 2022-03-10 | $16.24 | $16.55 | $16.04 | $16.45 | $15.79 | 80,691 |
| 2022-03-09 | $16.25 | $16.43 | $16.16 | $16.30 | $15.64 | 76,462 |
| 2022-03-08 | $15.95 | $16.26 | $15.80 | $16.03 | $15.38 | 71,407 |
| 2022-03-07 | $16.14 | $16.14 | $15.95 | $15.95 | $15.31 | 82,699 |
| 2022-03-04 | $16.10 | $16.18 | $15.96 | $16.17 | $15.52 | 73,922 |
| 2022-03-03 | $16.31 | $16.38 | $16.01 | $16.19 | $15.54 | 32,508 |
| 2022-03-02 | $15.96 | $16.24 | $15.93 | $16.17 | $15.52 | 53,661 |
| 2022-03-01 | $16.14 | $16.14 | $15.83 | $15.96 | $15.32 | 72,388 |
| 2022-02-28 | $15.99 | $16.14 | $15.85 | $16.12 | $15.47 | 106,343 |
| 2022-02-25 | $16.05 | $16.08 | $15.80 | $16.05 | $15.40 | 105,901 |
| 2022-02-24 | $15.29 | $15.84 | $15.02 | $15.81 | $15.17 | 169,077 |
| 2022-02-23 | $16.10 | $16.20 | $15.61 | $15.65 | $15.02 | 102,227 |
| 2022-02-22 | $16.25 | $16.41 | $15.90 | $15.92 | $15.28 | 121,293 |
| 2022-02-18 | $16.61 | $16.81 | $16.28 | $16.30 | $15.64 | 119,683 |
| 2022-02-17 | $17.07 | $17.07 | $16.49 | $16.61 | $15.94 | 115,138 |
| 2022-02-16 | $16.78 | $17.40 | $16.76 | $17.29 | $16.49 | 117,624 |
| 2022-02-15 | $16.83 | $17.00 | $16.61 | $16.81 | $16.03 | 128,174 |
| 2022-02-14 | $16.78 | $17.19 | $16.55 | $16.61 | $15.84 | 237,913 |
| 2022-02-11 | $16.89 | $16.98 | $16.45 | $16.52 | $15.75 | 90,834 |
| 2022-02-10 | $16.57 | $16.96 | $16.28 | $16.77 | $15.99 | 125,988 |
| 2022-02-09 | $16.44 | $16.69 | $16.39 | $16.66 | $15.89 | 46,733 |
| 2022-02-08 | $16.20 | $16.45 | $16.20 | $16.32 | $15.56 | 32,318 |
| 2022-02-07 | $16.26 | $16.37 | $16.15 | $16.24 | $15.49 | 47,264 |
| 2022-02-04 | $16.25 | $16.51 | $16.15 | $16.26 | $15.50 | 92,718 |
| 2022-02-03 | $16.25 | $16.42 | $16.18 | $16.25 | $15.50 | 79,886 |
| 2022-02-02 | $16.33 | $16.50 | $16.33 | $16.38 | $15.62 | 34,417 |
| 2022-02-01 | $16.32 | $16.41 | $16.19 | $16.27 | $15.51 | 56,059 |
| 2022-01-31 | $16.02 | $16.30 | $15.99 | $16.30 | $15.54 | 56,617 |
| 2022-01-28 | $15.66 | $16.01 | $15.60 | $15.89 | $15.15 | 50,418 |
| 2022-01-27 | $15.76 | $15.98 | $15.58 | $15.74 | $15.01 | 52,223 |
| 2022-01-26 | $15.76 | $16.01 | $15.42 | $15.59 | $14.87 | 53,460 |
| 2022-01-25 | $15.48 | $15.83 | $15.31 | $15.61 | $14.88 | 85,451 |
| 2022-01-24 | $15.74 | $15.87 | $14.91 | $15.81 | $15.08 | 222,774 |
| 2022-01-21 | $16.54 | $16.66 | $15.98 | $16.10 | $15.35 | 157,611 |
| 2022-01-20 | $16.90 | $17.19 | $16.72 | $16.74 | $15.86 | 36,100 |
| 2022-01-19 | $16.92 | $17.17 | $16.81 | $16.81 | $15.92 | 36,904 |
| 2022-01-18 | $17.06 | $17.20 | $16.92 | $16.92 | $16.03 | 59,880 |
| 2022-01-14 | $17.14 | $17.39 | $17.07 | $17.22 | $16.31 | 79,352 |
| 2022-01-13 | $17.25 | $17.27 | $17.03 | $17.16 | $16.25 | 58,970 |
| 2022-01-12 | $17.05 | $17.31 | $17.05 | $17.25 | $16.34 | 59,924 |
| 2022-01-11 | $17.01 | $17.10 | $16.85 | $17.05 | $16.15 | 38,571 |
| 2022-01-10 | $17.00 | $17.08 | $16.77 | $16.93 | $16.04 | 98,378 |
| 2022-01-07 | $16.98 | $17.14 | $16.98 | $17.08 | $16.18 | 45,444 |
| 2022-01-06 | $16.98 | $17.10 | $16.90 | $17.04 | $16.14 | 55,334 |
| 2022-01-05 | $17.15 | $17.28 | $16.95 | $16.98 | $16.08 | 53,376 |
| 2022-01-04 | $17.32 | $17.32 | $17.08 | $17.22 | $16.31 | 56,371 |
| 2022-01-03 | $17.27 | $17.27 | $17.10 | $17.22 | $16.31 | 52,523 |
| 2021-12-31 | $17.34 | $17.34 | $17.02 | $17.12 | $16.22 | 61,020 |
| 2021-12-30 | $17.15 | $17.35 | $17.09 | $17.17 | $16.26 | 50,795 |
| 2021-12-29 | $17.10 | $17.19 | $17.00 | $17.14 | $16.23 | 52,751 |
| 2021-12-28 | $17.09 | $17.09 | $16.94 | $17.03 | $16.13 | 23,626 |
| 2021-12-27 | $16.85 | $17.04 | $16.82 | $17.01 | $16.11 | 55,989 |
| 2021-12-23 | $16.77 | $16.94 | $16.77 | $16.80 | $15.91 | 37,165 |
| 2021-12-22 | $16.70 | $16.89 | $16.67 | $16.73 | $15.85 | 35,768 |
| 2021-12-21 | $16.97 | $16.97 | $16.71 | $16.75 | $15.76 | 73,323 |
| 2021-12-20 | $16.90 | $16.90 | $16.60 | $16.68 | $15.70 | 80,718 |
| 2021-12-17 | $17.03 | $17.09 | $16.87 | $16.98 | $15.98 | 39,589 |
| 2021-12-16 | $17.07 | $17.10 | $16.91 | $16.97 | $15.97 | 39,489 |
| 2021-12-15 | $17.00 | $17.03 | $16.81 | $17.00 | $16.00 | 59,435 |
| 2021-12-14 | $16.87 | $16.99 | $16.72 | $16.92 | $15.92 | 95,919 |
| 2021-12-13 | $16.90 | $16.90 | $16.75 | $16.83 | $15.84 | 42,617 |
| 2021-12-10 | $16.87 | $16.87 | $16.70 | $16.77 | $15.78 | 37,546 |
| 2021-12-09 | $16.77 | $16.77 | $16.70 | $16.72 | $15.74 | 29,083 |
| 2021-12-08 | $16.80 | $17.00 | $16.71 | $16.72 | $15.74 | 78,895 |
| 2021-12-07 | $16.56 | $16.91 | $16.51 | $16.77 | $15.78 | 51,845 |
| 2021-12-06 | $16.38 | $16.42 | $16.26 | $16.34 | $15.38 | 76,938 |
| 2021-12-03 | $16.50 | $16.50 | $16.25 | $16.29 | $15.33 | 41,315 |
| 2021-12-02 | $16.47 | $16.51 | $16.33 | $16.47 | $15.50 | 63,484 |
| 2021-12-01 | $16.53 | $16.75 | $16.49 | $16.50 | $15.53 | 52,344 |
| 2021-11-30 | $16.40 | $16.64 | $16.34 | $16.46 | $15.49 | 100,999 |
| 2021-11-29 | $16.49 | $16.63 | $16.35 | $16.48 | $15.51 | 93,587 |
| 2021-11-26 | $16.62 | $16.64 | $16.32 | $16.48 | $15.51 | 57,827 |
| 2021-11-24 | $16.65 | $16.73 | $16.56 | $16.72 | $15.74 | 44,413 |
| 2021-11-23 | $16.79 | $16.85 | $16.59 | $16.71 | $15.73 | 54,877 |
| 2021-11-22 | $16.88 | $16.98 | $16.77 | $16.86 | $15.87 | 58,104 |
| 2021-11-19 | $17.06 | $17.08 | $16.84 | $16.93 | $15.83 | 72,799 |
| 2021-11-18 | $17.08 | $17.08 | $16.91 | $17.05 | $15.94 | 44,812 |
| 2021-11-17 | $17.20 | $17.20 | $16.99 | $17.01 | $15.91 | 34,839 |
| 2021-11-16 | $17.04 | $17.12 | $16.99 | $17.06 | $15.95 | 60,209 |
| 2021-11-15 | $16.91 | $17.00 | $16.87 | $16.98 | $15.88 | 59,116 |
| 2021-11-12 | $16.91 | $16.94 | $16.82 | $16.93 | $15.83 | 59,886 |
| 2021-11-11 | $16.88 | $16.90 | $16.84 | $16.85 | $15.76 | 45,748 |
| 2021-11-10 | $16.82 | $16.97 | $16.78 | $16.80 | $15.71 | 59,952 |
| 2021-11-09 | $16.78 | $16.80 | $16.71 | $16.79 | $15.70 | 60,019 |
| 2021-11-08 | $16.58 | $16.80 | $16.40 | $16.74 | $15.65 | 45,161 |
| 2021-11-05 | $16.70 | $16.75 | $16.62 | $16.69 | $15.61 | 27,399 |
| 2021-11-04 | $16.61 | $16.73 | $16.58 | $16.63 | $15.55 | 35,921 |
| 2021-11-03 | $16.56 | $16.69 | $16.52 | $16.61 | $15.53 | 47,782 |
| 2021-11-02 | $16.65 | $16.70 | $16.57 | $16.65 | $15.57 | 39,952 |
| 2021-11-01 | $16.70 | $16.74 | $16.57 | $16.60 | $15.52 | 55,810 |
| 2021-10-29 | $16.60 | $16.64 | $16.52 | $16.62 | $15.54 | 64,501 |
| 2021-10-28 | $16.62 | $16.67 | $16.50 | $16.60 | $15.52 | 67,017 |
| 2021-10-27 | $16.55 | $16.57 | $16.45 | $16.47 | $15.40 | 51,242 |
| 2021-10-26 | $16.51 | $16.53 | $16.40 | $16.50 | $15.43 | 38,884 |
| 2021-10-25 | $16.44 | $16.51 | $16.41 | $16.44 | $15.37 | 51,356 |
| 2021-10-22 | $16.45 | $16.50 | $16.36 | $16.46 | $15.39 | 33,350 |
| 2021-10-21 | $16.52 | $16.60 | $16.42 | $16.45 | $15.38 | 21,714 |
| 2021-10-20 | $16.67 | $16.75 | $16.56 | $16.63 | $15.45 | 148,926 |
| 2021-10-19 | $16.42 | $16.57 | $16.42 | $16.57 | $15.39 | 66,972 |
| 2021-10-18 | $16.40 | $16.41 | $16.29 | $16.38 | $15.22 | 59,049 |
| 2021-10-15 | $16.25 | $16.40 | $16.21 | $16.40 | $15.24 | 74,052 |
| 2021-10-14 | $16.14 | $16.26 | $16.14 | $16.16 | $15.01 | 58,049 |
| 2021-10-13 | $16.11 | $16.11 | $15.96 | $16.06 | $14.92 | 38,829 |
| 2021-10-12 | $16.10 | $16.10 | $15.89 | $16.00 | $14.86 | 30,559 |
| 2021-10-11 | $16.12 | $16.12 | $16.01 | $16.04 | $14.90 | 52,858 |
| 2021-10-08 | $16.05 | $16.05 | $15.94 | $16.01 | $14.87 | 40,473 |
| 2021-10-07 | $15.87 | $16.04 | $15.87 | $15.95 | $14.82 | 71,106 |
| 2021-10-06 | $15.63 | $15.80 | $15.56 | $15.76 | $14.64 | 38,273 |
| 2021-10-05 | $15.71 | $15.79 | $15.63 | $15.66 | $14.55 | 101,837 |
| 2021-10-04 | $16.00 | $16.15 | $15.52 | $15.63 | $14.52 | 280,765 |
| 2021-10-01 | $16.00 | $16.12 | $16.00 | $16.07 | $14.93 | 55,245 |
| 2021-09-30 | $16.23 | $16.27 | $16.01 | $16.01 | $14.87 | 81,228 |
| 2021-09-29 | $16.35 | $16.41 | $16.09 | $16.09 | $14.95 | 81,970 |
| 2021-09-28 | $16.29 | $16.38 | $16.12 | $16.38 | $15.22 | 112,627 |
| 2021-09-27 | $16.30 | $16.41 | $16.28 | $16.32 | $15.16 | 35,504 |
| 2021-09-24 | $16.31 | $16.45 | $16.31 | $16.35 | $15.19 | 48,481 |
| 2021-09-23 | $16.43 | $16.48 | $16.26 | $16.28 | $15.12 | 47,546 |
| 2021-09-22 | $16.24 | $16.49 | $16.24 | $16.33 | $15.17 | 65,633 |
| 2021-09-21 | $16.28 | $16.44 | $16.26 | $16.33 | $15.07 | 54,975 |
| 2021-09-20 | $16.38 | $16.38 | $16.19 | $16.27 | $15.02 | 70,055 |
| 2021-09-17 | $16.49 | $16.52 | $16.38 | $16.47 | $15.20 | 37,626 |
| 2021-09-16 | $16.52 | $16.55 | $16.43 | $16.49 | $15.22 | 38,471 |
| 2021-09-15 | $16.47 | $16.51 | $16.40 | $16.49 | $15.22 | 50,021 |
| 2021-09-14 | $16.60 | $16.60 | $16.46 | $16.49 | $15.22 | 71,377 |
| 2021-09-13 | $16.62 | $16.66 | $16.45 | $16.54 | $15.27 | 54,213 |
| 2021-09-10 | $16.61 | $16.65 | $16.49 | $16.51 | $15.24 | 32,061 |
| 2021-09-09 | $16.64 | $16.64 | $16.52 | $16.53 | $15.26 | 60,457 |
| 2021-09-08 | $16.53 | $16.65 | $16.51 | $16.58 | $15.30 | 71,979 |
| 2021-09-07 | $16.57 | $16.73 | $16.50 | $16.53 | $15.26 | 62,174 |
| 2021-09-03 | $16.52 | $16.58 | $16.52 | $16.53 | $15.26 | 18,354 |
| 2021-09-02 | $16.50 | $16.60 | $16.48 | $16.53 | $15.26 | 54,473 |
| 2021-09-01 | $16.64 | $16.69 | $16.52 | $16.52 | $15.25 | 69,206 |
| 2021-08-31 | $16.69 | $16.70 | $16.60 | $16.64 | $15.36 | 65,233 |
| 2021-08-30 | $16.49 | $16.64 | $16.48 | $16.64 | $15.36 | 60,787 |
| 2021-08-27 | $16.45 | $16.54 | $16.39 | $16.47 | $15.20 | 60,054 |
| 2021-08-26 | $16.45 | $16.55 | $16.37 | $16.39 | $15.13 | 54,387 |
| 2021-08-25 | $16.46 | $16.52 | $16.38 | $16.41 | $15.15 | 63,436 |
| 2021-08-24 | $16.47 | $16.65 | $16.46 | $16.46 | $15.19 | 46,820 |
| 2021-08-23 | $16.45 | $16.61 | $16.43 | $16.48 | $15.21 | 76,041 |
| 2021-08-20 | $16.90 | $16.90 | $16.39 | $16.49 | $15.12 | 75,481 |
| 2021-08-19 | $16.67 | $16.70 | $16.52 | $16.52 | $15.15 | 63,073 |
| 2021-08-18 | $16.78 | $16.90 | $16.67 | $16.77 | $15.38 | 63,394 |
| 2021-08-17 | $16.75 | $16.77 | $16.67 | $16.71 | $15.32 | 37,415 |
| 2021-08-16 | $16.75 | $16.79 | $16.68 | $16.71 | $15.32 | 42,721 |
| 2021-08-13 | $16.86 | $16.86 | $16.70 | $16.73 | $15.34 | 67,578 |
| 2021-08-12 | $16.80 | $16.88 | $16.65 | $16.79 | $15.39 | 53,386 |
| 2021-08-11 | $16.66 | $17.00 | $16.63 | $16.84 | $15.44 | 51,806 |
| 2021-08-10 | $16.55 | $16.65 | $16.49 | $16.61 | $15.23 | 44,816 |
| 2021-08-09 | $16.57 | $16.57 | $16.41 | $16.50 | $15.13 | 50,103 |
| 2021-08-06 | $16.53 | $16.56 | $16.50 | $16.50 | $15.13 | 19,830 |
| 2021-08-05 | $16.35 | $16.51 | $16.35 | $16.51 | $15.14 | 26,471 |
| 2021-08-04 | $16.33 | $16.42 | $16.32 | $16.36 | $15.00 | 41,207 |
| 2021-08-03 | $16.44 | $16.46 | $16.37 | $16.38 | $15.02 | 44,495 |
| 2021-08-02 | $16.52 | $16.58 | $16.41 | $16.44 | $15.07 | 33,488 |
| 2021-07-30 | $16.50 | $16.58 | $16.44 | $16.51 | $15.14 | 33,639 |
| 2021-07-29 | $16.37 | $16.43 | $16.35 | $16.43 | $15.06 | 27,077 |
| 2021-07-28 | $16.39 | $16.40 | $16.32 | $16.35 | $14.99 | 41,060 |
| 2021-07-27 | $16.43 | $16.45 | $16.30 | $16.31 | $14.95 | 34,612 |
| 2021-07-26 | $16.46 | $16.51 | $16.38 | $16.46 | $15.09 | 54,046 |
| 2021-07-23 | $16.37 | $16.46 | $16.35 | $16.39 | $15.03 | 25,932 |
| 2021-07-22 | $16.46 | $16.50 | $16.11 | $16.41 | $15.05 | 54,251 |
| 2021-07-21 | $16.65 | $16.65 | $16.52 | $16.56 | $15.08 | 33,308 |
| 2021-07-20 | $16.50 | $16.67 | $16.29 | $16.57 | $15.09 | 70,774 |
| 2021-07-19 | $16.40 | $16.42 | $16.08 | $16.37 | $14.91 | 150,932 |
| 2021-07-16 | $16.65 | $16.69 | $16.39 | $16.50 | $15.03 | 61,167 |
| 2021-07-15 | $16.88 | $16.88 | $16.57 | $16.60 | $15.12 | 86,296 |
| 2021-07-14 | $16.90 | $16.95 | $16.83 | $16.86 | $15.36 | 72,672 |
| 2021-07-13 | $16.77 | $16.82 | $16.61 | $16.77 | $15.28 | 64,847 |
| 2021-07-12 | $16.67 | $16.75 | $16.60 | $16.74 | $15.25 | 33,309 |
| 2021-07-09 | $16.60 | $16.75 | $16.60 | $16.60 | $15.12 | 31,330 |
| 2021-07-08 | $16.66 | $16.77 | $16.55 | $16.55 | $15.08 | 53,915 |
| 2021-07-07 | $16.76 | $16.77 | $16.70 | $16.72 | $15.23 | 43,648 |
| 2021-07-06 | $16.88 | $16.88 | $16.66 | $16.74 | $15.25 | 42,557 |
| 2021-07-02 | $16.76 | $16.82 | $16.74 | $16.77 | $15.28 | 42,694 |
| 2021-07-01 | $16.90 | $16.90 | $16.72 | $16.74 | $15.25 | 46,934 |
| 2021-06-30 | $16.77 | $16.79 | $16.53 | $16.78 | $15.29 | 111,213 |
| 2021-06-29 | $16.56 | $16.65 | $16.53 | $16.64 | $15.16 | 40,494 |
| 2021-06-28 | $16.58 | $16.62 | $16.49 | $16.62 | $15.14 | 90,712 |
| 2021-06-25 | $16.56 | $16.71 | $16.43 | $16.55 | $15.08 | 41,337 |
| 2021-06-24 | $16.62 | $16.71 | $16.44 | $16.54 | $15.07 | 45,929 |
| 2021-06-23 | $16.63 | $16.67 | $16.55 | $16.56 | $15.08 | 52,556 |
| 2021-06-22 | $16.54 | $16.61 | $16.38 | $16.56 | $15.08 | 51,852 |
| 2021-06-21 | $16.53 | $16.67 | $16.53 | $16.63 | $15.05 | 72,702 |
| 2021-06-18 | $16.62 | $16.69 | $16.50 | $16.53 | $14.96 | 77,579 |
| 2021-06-17 | $16.96 | $16.96 | $16.70 | $16.73 | $15.14 | 39,724 |
| 2021-06-16 | $16.94 | $16.94 | $16.79 | $16.82 | $15.22 | 37,229 |
| 2021-06-15 | $16.97 | $16.97 | $16.82 | $16.85 | $15.25 | 33,495 |
| 2021-06-14 | $16.80 | $16.87 | $16.70 | $16.87 | $15.27 | 60,725 |
| 2021-06-11 | $16.78 | $16.82 | $16.59 | $16.79 | $15.20 | 54,121 |
| 2021-06-10 | $16.79 | $16.79 | $16.68 | $16.71 | $15.12 | 50,431 |
| 2021-06-09 | $16.64 | $16.85 | $16.64 | $16.69 | $15.10 | 78,266 |
| 2021-06-08 | $16.42 | $16.66 | $16.31 | $16.63 | $15.05 | 132,463 |
| 2021-06-07 | $16.34 | $16.38 | $16.26 | $16.32 | $14.77 | 58,956 |
| 2021-06-04 | $16.39 | $16.49 | $16.31 | $16.38 | $14.82 | 49,477 |
| 2021-06-03 | $16.32 | $16.40 | $16.15 | $16.38 | $14.82 | 68,133 |
| 2021-06-02 | $16.33 | $16.38 | $16.26 | $16.30 | $14.75 | 48,242 |
| 2021-06-01 | $16.22 | $16.26 | $16.10 | $16.26 | $14.72 | 72,232 |
| 2021-05-28 | $16.37 | $16.37 | $16.17 | $16.22 | $14.68 | 59,119 |
| 2021-05-27 | $16.28 | $16.28 | $16.15 | $16.23 | $14.69 | 33,523 |
| 2021-05-26 | $16.24 | $16.26 | $16.12 | $16.20 | $14.66 | 44,366 |
| 2021-05-25 | $16.19 | $16.21 | $16.10 | $16.12 | $14.59 | 36,677 |
| 2021-05-24 | $16.20 | $16.20 | $16.04 | $16.15 | $14.62 | 41,252 |
| 2021-05-21 | $16.35 | $16.35 | $16.04 | $16.09 | $14.56 | 39,596 |
| 2021-05-20 | $15.99 | $16.13 | $15.95 | $16.13 | $14.60 | 57,144 |
| 2021-05-19 | $16.06 | $16.17 | $15.86 | $16.02 | $14.40 | 90,579 |
| 2021-05-18 | $16.25 | $16.36 | $16.08 | $16.12 | $14.49 | 75,324 |
| 2021-05-17 | $15.92 | $16.09 | $15.91 | $16.03 | $14.41 | 51,117 |
| 2021-05-14 | $15.90 | $16.00 | $15.87 | $15.89 | $14.29 | 63,639 |
| 2021-05-13 | $15.85 | $15.87 | $15.72 | $15.74 | $14.15 | 130,025 |
| 2021-05-12 | $16.05 | $16.19 | $15.72 | $15.72 | $14.13 | 117,280 |
| 2021-05-11 | $16.23 | $16.23 | $16.03 | $16.10 | $14.47 | 68,128 |
| 2021-05-10 | $16.39 | $16.39 | $16.26 | $16.30 | $14.65 | 68,646 |
| 2021-05-07 | $16.33 | $16.39 | $16.33 | $16.38 | $14.73 | 54,578 |
| 2021-05-06 | $16.37 | $16.38 | $16.20 | $16.25 | $14.61 | 59,320 |
| 2021-05-05 | $16.37 | $16.38 | $16.22 | $16.26 | $14.62 | 39,500 |
| 2021-05-04 | $16.35 | $16.41 | $16.18 | $16.26 | $14.62 | 36,660 |
| 2021-05-03 | $16.42 | $16.44 | $16.30 | $16.35 | $14.70 | 76,417 |
| 2021-04-30 | $16.32 | $16.37 | $16.20 | $16.29 | $14.64 | 75,477 |
| 2021-04-29 | $16.30 | $16.30 | $16.12 | $16.27 | $14.63 | 57,141 |
| 2021-04-28 | $16.16 | $16.20 | $16.10 | $16.18 | $14.55 | 37,432 |
| 2021-04-27 | $16.24 | $16.24 | $16.05 | $16.10 | $14.47 | 49,688 |
| 2021-04-26 | $16.34 | $16.34 | $16.04 | $16.11 | $14.48 | 51,241 |
| 2021-04-23 | $16.06 | $16.28 | $16.06 | $16.23 | $14.59 | 72,568 |
| 2021-04-22 | $16.21 | $16.21 | $15.98 | $16.06 | $14.44 | 53,713 |
| 2021-04-21 | $16.22 | $16.31 | $16.06 | $16.28 | $14.54 | 115,382 |
| 2021-04-20 | $16.64 | $16.64 | $16.20 | $16.30 | $14.56 | 69,009 |
| 2021-04-19 | $16.18 | $16.21 | $16.09 | $16.21 | $14.48 | 42,537 |
| 2021-04-16 | $16.29 | $16.31 | $16.09 | $16.15 | $14.42 | 70,980 |
| 2021-04-15 | $16.23 | $16.25 | $16.21 | $16.22 | $14.48 | 32,081 |
| 2021-04-14 | $16.18 | $16.31 | $16.12 | $16.13 | $14.40 | 35,154 |
| 2021-04-13 | $16.03 | $16.17 | $15.98 | $16.10 | $14.38 | 52,020 |
| 2021-04-12 | $16.01 | $16.07 | $15.94 | $15.99 | $14.27 | 22,359 |
| 2021-04-09 | $16.10 | $16.10 | $15.95 | $16.00 | $14.29 | 52,734 |
| 2021-04-08 | $15.99 | $16.06 | $15.94 | $16.01 | $14.30 | 73,975 |
| 2021-04-07 | $15.94 | $15.94 | $15.81 | $15.88 | $14.18 | 82,581 |
| 2021-04-06 | $15.78 | $15.81 | $15.70 | $15.76 | $14.07 | 53,732 |
| 2021-04-05 | $15.78 | $15.85 | $15.71 | $15.72 | $14.04 | 63,802 |
| 2021-04-01 | $15.86 | $15.89 | $15.55 | $15.75 | $14.06 | 87,584 |
| 2021-03-31 | $15.80 | $15.80 | $15.70 | $15.74 | $14.06 | 64,773 |
| 2021-03-30 | $15.67 | $15.69 | $15.63 | $15.69 | $14.01 | 41,353 |
| 2021-03-29 | $15.58 | $15.70 | $15.58 | $15.67 | $13.99 | 75,631 |
| 2021-03-26 | $15.52 | $15.64 | $15.51 | $15.53 | $13.87 | 53,760 |
| 2021-03-25 | $15.46 | $15.54 | $15.42 | $15.47 | $13.81 | 24,546 |
| 2021-03-24 | $15.41 | $15.55 | $15.41 | $15.54 | $13.88 | 67,108 |
| 2021-03-23 | $15.57 | $15.66 | $15.45 | $15.50 | $13.84 | 47,908 |
| 2021-03-22 | $15.59 | $15.70 | $15.55 | $15.70 | $13.92 | 90,250 |
| 2021-03-19 | $15.63 | $15.70 | $15.52 | $15.61 | $13.84 | 46,469 |
| 2021-03-18 | $15.60 | $15.64 | $15.48 | $15.52 | $13.76 | 71,709 |
| 2021-03-17 | $15.38 | $15.69 | $15.32 | $15.62 | $13.85 | 73,034 |
| 2021-03-16 | $15.43 | $15.57 | $15.26 | $15.38 | $13.64 | 80,835 |
| 2021-03-15 | $15.43 | $15.44 | $15.15 | $15.44 | $13.69 | 70,722 |
| 2021-03-12 | $15.40 | $15.43 | $15.25 | $15.43 | $13.68 | 59,344 |
| 2021-03-11 | $15.35 | $15.42 | $15.28 | $15.34 | $13.60 | 49,663 |
| 2021-03-10 | $15.24 | $15.32 | $15.14 | $15.32 | $13.59 | 75,725 |
| 2021-03-09 | $15.12 | $15.22 | $15.07 | $15.19 | $13.47 | 44,638 |
| 2021-03-08 | $14.95 | $15.12 | $14.91 | $15.05 | $13.35 | 79,537 |
| 2021-03-05 | $14.86 | $14.97 | $14.75 | $14.93 | $13.24 | 66,909 |
| 2021-03-04 | $15.02 | $15.06 | $14.73 | $14.87 | $13.19 | 89,110 |
| 2021-03-03 | $15.00 | $15.02 | $14.91 | $14.96 | $13.27 | 51,639 |
| 2021-03-02 | $15.10 | $15.10 | $14.98 | $15.03 | $13.33 | 59,580 |
| 2021-03-01 | $14.89 | $15.15 | $14.84 | $15.07 | $13.36 | 67,695 |
| 2021-02-26 | $14.95 | $15.06 | $14.71 | $14.81 | $13.13 | 70,567 |
| 2021-02-25 | $14.99 | $15.02 | $14.72 | $14.77 | $13.10 | 51,126 |
| 2021-02-24 | $14.77 | $15.04 | $14.68 | $14.96 | $13.27 | 90,218 |
| 2021-02-23 | $14.91 | $14.91 | $14.67 | $14.87 | $13.19 | 60,792 |
| 2021-02-22 | $14.84 | $14.94 | $14.83 | $14.87 | $13.19 | 85,774 |
| 2021-02-19 | $14.93 | $14.96 | $14.83 | $14.88 | $13.20 | 66,914 |
| 2021-02-18 | $14.95 | $14.95 | $14.80 | $14.90 | $13.21 | 100,323 |
| 2021-02-17 | $14.96 | $15.09 | $14.90 | $15.06 | $13.26 | 77,598 |
| 2021-02-16 | $14.92 | $15.03 | $14.88 | $14.96 | $13.17 | 93,626 |
| 2021-02-12 | $14.90 | $14.98 | $14.86 | $14.97 | $13.18 | 61,398 |
| 2021-02-11 | $14.94 | $14.98 | $14.81 | $14.89 | $13.11 | 67,626 |
| 2021-02-10 | $14.99 | $15.00 | $14.85 | $14.87 | $13.09 | 54,959 |
| 2021-02-09 | $14.87 | $14.93 | $14.84 | $14.89 | $13.11 | 65,939 |
| 2021-02-08 | $14.90 | $15.00 | $14.86 | $14.88 | $13.10 | 79,737 |
| 2021-02-05 | $14.89 | $14.95 | $14.85 | $14.89 | $13.11 | 57,373 |
| 2021-02-04 | $14.76 | $14.95 | $14.76 | $14.88 | $13.10 | 58,438 |
| 2021-02-03 | $15.00 | $15.22 | $14.73 | $14.76 | $13.00 | 202,862 |
| 2021-02-02 | $14.88 | $15.08 | $14.86 | $14.98 | $13.19 | 98,847 |
| 2021-02-01 | $14.60 | $14.85 | $14.60 | $14.80 | $13.03 | 85,424 |
| 2021-01-29 | $14.78 | $14.79 | $14.48 | $14.61 | $12.86 | 68,240 |
| 2021-01-28 | $14.60 | $14.82 | $14.57 | $14.68 | $12.92 | 96,728 |
| 2021-01-27 | $14.83 | $14.93 | $14.55 | $14.58 | $12.84 | 82,257 |
| 2021-01-26 | $14.93 | $14.96 | $14.87 | $14.94 | $13.15 | 31,320 |
| 2021-01-25 | $14.84 | $15.05 | $14.81 | $14.86 | $13.08 | 52,646 |
| 2021-01-22 | $14.90 | $14.90 | $14.80 | $14.83 | $13.06 | 33,953 |
| 2021-01-21 | $15.02 | $15.02 | $14.77 | $14.84 | $13.07 | 71,855 |
| 2021-01-20 | $15.00 | $15.07 | $14.94 | $15.06 | $13.16 | 48,592 |
| 2021-01-19 | $14.99 | $15.17 | $14.95 | $14.96 | $13.08 | 74,354 |
| 2021-01-15 | $15.05 | $15.10 | $14.85 | $14.92 | $13.04 | 97,408 |
| 2021-01-14 | $15.02 | $15.07 | $14.99 | $15.01 | $13.12 | 44,465 |
| 2021-01-13 | $15.05 | $15.09 | $14.97 | $15.00 | $13.11 | 77,054 |
| 2021-01-12 | $15.00 | $15.07 | $14.96 | $15.00 | $13.11 | 63,940 |
| 2021-01-11 | $14.99 | $15.04 | $14.93 | $14.93 | $13.05 | 107,742 |
| 2021-01-08 | $14.93 | $15.10 | $14.89 | $15.00 | $13.11 | 79,302 |
| 2021-01-07 | $14.76 | $14.91 | $14.75 | $14.82 | $12.95 | 40,782 |
| 2021-01-06 | $14.64 | $14.92 | $14.54 | $14.66 | $12.81 | 108,250 |
| 2021-01-05 | $14.63 | $14.73 | $14.60 | $14.60 | $12.76 | 82,810 |
| 2021-01-04 | $15.03 | $15.05 | $14.59 | $14.65 | $12.81 | 99,932 |
| 2020-12-31 | $15.08 | $15.15 | $14.87 | $15.00 | $13.11 | 86,682 |
| 2020-12-30 | $15.06 | $15.06 | $14.90 | $15.03 | $13.14 | 53,041 |
| 2020-12-29 | $15.07 | $15.08 | $14.92 | $14.99 | $13.10 | 78,114 |
| 2020-12-28 | $15.07 | $15.16 | $14.94 | $14.94 | $13.06 | 58,810 |
| 2020-12-24 | $15.06 | $15.16 | $14.98 | $14.98 | $13.09 | 78,214 |
| 2020-12-23 | $14.98 | $15.08 | $14.19 | $15.03 | $13.14 | 36,586 |
| 2020-12-22 | $15.15 | $15.19 | $15.05 | $15.11 | $13.11 | 69,708 |
| 2020-12-21 | $15.01 | $15.14 | $14.83 | $15.11 | $13.11 | 80,924 |
| 2020-12-18 | $15.08 | $15.08 | $14.92 | $15.06 | $13.07 | 61,329 |
| 2020-12-17 | $15.08 | $15.10 | $14.93 | $15.02 | $13.03 | 127,365 |
| 2020-12-16 | $15.00 | $15.04 | $14.79 | $15.01 | $13.03 | 117,603 |
| 2020-12-15 | $14.86 | $15.14 | $14.75 | $14.95 | $12.97 | 177,491 |
| 2020-12-14 | $14.70 | $14.87 | $14.64 | $14.75 | $12.80 | 79,885 |
| 2020-12-11 | $14.62 | $14.70 | $14.55 | $14.61 | $12.68 | 82,075 |
| 2020-12-10 | $14.68 | $14.72 | $14.54 | $14.62 | $12.69 | 110,656 |
| 2020-12-09 | $14.58 | $14.70 | $14.54 | $14.68 | $12.74 | 121,189 |
| 2020-12-08 | $14.49 | $14.61 | $14.45 | $14.55 | $12.63 | 73,344 |
| 2020-12-07 | $14.45 | $14.48 | $14.33 | $14.46 | $12.55 | 70,190 |
| 2020-12-04 | $14.32 | $14.47 | $14.31 | $14.46 | $12.55 | 90,165 |
| 2020-12-03 | $14.45 | $14.45 | $14.29 | $14.32 | $12.43 | 83,258 |
| 2020-12-02 | $14.36 | $14.43 | $14.27 | $14.39 | $12.49 | 161,758 |
| 2020-12-01 | $14.28 | $14.46 | $14.26 | $14.44 | $12.53 | 108,591 |
| 2020-11-30 | $14.34 | $14.35 | $14.20 | $14.26 | $12.38 | 89,443 |
| 2020-11-27 | $14.26 | $14.34 | $14.21 | $14.34 | $12.44 | 56,159 |
| 2020-11-25 | $14.34 | $14.34 | $14.16 | $14.32 | $12.43 | 52,929 |
| 2020-11-24 | $14.35 | $14.35 | $14.15 | $14.31 | $12.42 | 91,294 |
| 2020-11-23 | $14.18 | $14.21 | $14.08 | $14.20 | $12.32 | 49,495 |
| 2020-11-20 | $14.08 | $14.23 | $14.07 | $14.11 | $12.25 | 65,030 |
| 2020-11-19 | $14.04 | $14.29 | $14.04 | $14.22 | $12.25 | 69,207 |
| 2020-11-18 | $14.05 | $14.21 | $14.05 | $14.14 | $12.18 | 86,193 |
| 2020-11-17 | $14.24 | $14.48 | $13.94 | $14.03 | $12.08 | 389,411 |
| 2020-11-16 | $14.48 | $14.48 | $14.32 | $14.33 | $12.34 | 91,072 |
| 2020-11-13 | $14.10 | $14.38 | $14.10 | $14.38 | $12.38 | 42,611 |
| 2020-11-12 | $14.03 | $14.27 | $14.03 | $14.06 | $12.11 | 66,857 |
| 2020-11-11 | $14.10 | $14.26 | $14.10 | $14.15 | $12.19 | 64,631 |
| 2020-11-10 | $13.97 | $14.16 | $13.81 | $14.03 | $12.08 | 87,120 |
| 2020-11-09 | $14.10 | $14.20 | $13.90 | $13.97 | $12.03 | 157,490 |
| 2020-11-06 | $13.86 | $13.90 | $13.75 | $13.78 | $11.87 | 32,927 |
| 2020-11-05 | $13.76 | $13.87 | $13.65 | $13.86 | $11.94 | 57,026 |
| 2020-11-04 | $13.49 | $13.71 | $13.49 | $13.58 | $11.70 | 56,744 |
| 2020-11-03 | $13.26 | $13.80 | $13.26 | $13.39 | $11.53 | 37,278 |
| 2020-11-02 | $13.06 | $13.22 | $13.06 | $13.14 | $11.32 | 73,033 |
| 2020-10-30 | $13.24 | $13.24 | $13.00 | $13.10 | $11.28 | 65,392 |
| 2020-10-29 | $13.16 | $13.23 | $13.11 | $13.16 | $11.33 | 55,821 |
| 2020-10-28 | $13.35 | $13.48 | $13.10 | $13.16 | $11.33 | 95,921 |
| 2020-10-27 | $13.44 | $13.47 | $13.37 | $13.44 | $11.58 | 51,215 |
| 2020-10-26 | $13.65 | $13.65 | $13.42 | $13.48 | $11.61 | 47,396 |
| 2020-10-23 | $13.73 | $13.76 | $13.68 | $13.68 | $11.78 | 17,840 |
| 2020-10-22 | $13.62 | $13.73 | $13.62 | $13.65 | $11.76 | 81,715 |
| 2020-10-21 | $13.72 | $13.84 | $13.72 | $13.78 | $11.77 | 59,377 |
| 2020-10-20 | $13.72 | $13.95 | $13.70 | $13.75 | $11.75 | 74,378 |
| 2020-10-19 | $13.81 | $13.90 | $13.68 | $13.72 | $11.72 | 57,337 |
| 2020-10-16 | $13.81 | $13.90 | $13.79 | $13.81 | $11.80 | 43,338 |
| 2020-10-15 | $13.83 | $13.89 | $13.73 | $13.81 | $11.80 | 40,017 |
| 2020-10-14 | $13.93 | $13.97 | $13.77 | $13.89 | $11.87 | 56,726 |
| 2020-10-13 | $14.06 | $14.09 | $13.87 | $13.95 | $11.92 | 68,188 |
| 2020-10-12 | $13.98 | $14.13 | $13.91 | $14.07 | $12.02 | 76,300 |
| 2020-10-09 | $13.90 | $13.95 | $13.77 | $13.90 | $11.88 | 62,395 |
| 2020-10-08 | $13.87 | $13.94 | $13.80 | $13.81 | $11.80 | 66,417 |
| 2020-10-07 | $13.71 | $13.91 | $13.71 | $13.89 | $11.87 | 69,430 |
| 2020-10-06 | $13.81 | $13.86 | $13.65 | $13.67 | $11.68 | 63,117 |
| 2020-10-05 | $13.70 | $13.74 | $13.63 | $13.74 | $11.74 | 44,075 |
| 2020-10-02 | $13.43 | $13.68 | $13.40 | $13.64 | $11.66 | 90,363 |
| 2020-10-01 | $13.66 | $13.76 | $13.66 | $13.72 | $11.72 | 51,029 |
| 2020-09-30 | $13.67 | $13.69 | $13.55 | $13.64 | $11.66 | 83,084 |
| 2020-09-29 | $13.43 | $13.55 | $13.41 | $13.53 | $11.56 | 80,898 |
| 2020-09-28 | $13.54 | $13.65 | $13.43 | $13.50 | $11.54 | 79,067 |
| 2020-09-25 | $13.06 | $13.32 | $13.06 | $13.27 | $11.34 | 44,128 |
| 2020-09-24 | $13.09 | $13.29 | $13.09 | $13.18 | $11.26 | 85,004 |
| 2020-09-23 | $13.51 | $13.57 | $13.05 | $13.24 | $11.31 | 182,415 |
| 2020-09-22 | $13.56 | $13.62 | $13.49 | $13.55 | $11.58 | 57,735 |
| 2020-09-21 | $13.87 | $14.01 | $13.51 | $13.69 | $11.61 | 74,482 |
| 2020-09-18 | $14.15 | $14.15 | $13.90 | $13.95 | $11.83 | 43,433 |
| 2020-09-17 | $14.04 | $14.10 | $13.95 | $14.05 | $11.91 | 55,148 |
| 2020-09-16 | $14.09 | $14.20 | $14.07 | $14.16 | $12.00 | 56,529 |
| 2020-09-15 | $14.13 | $14.16 | $13.94 | $14.01 | $11.88 | 61,623 |
| 2020-09-14 | $13.92 | $14.07 | $13.92 | $14.01 | $11.88 | 47,164 |
| 2020-09-11 | $13.89 | $13.92 | $13.75 | $13.89 | $11.77 | 43,559 |
| 2020-09-10 | $13.91 | $14.03 | $13.83 | $13.87 | $11.76 | 85,098 |
| 2020-09-09 | $13.62 | $14.12 | $13.61 | $13.87 | $11.76 | 60,496 |
| 2020-09-08 | $13.50 | $13.59 | $13.45 | $13.49 | $11.44 | 87,315 |
| 2020-09-04 | $13.72 | $13.98 | $13.38 | $13.69 | $11.61 | 155,457 |
| 2020-09-03 | $14.30 | $14.30 | $13.70 | $13.72 | $11.63 | 137,449 |
| 2020-09-02 | $14.21 | $14.38 | $14.21 | $14.34 | $12.16 | 57,786 |
| 2020-09-01 | $14.21 | $14.24 | $14.14 | $14.24 | $12.07 | 53,252 |
| 2020-08-31 | $14.14 | $14.21 | $14.14 | $14.21 | $12.05 | 59,493 |
| 2020-08-28 | $14.22 | $14.22 | $14.11 | $14.20 | $12.04 | 44,166 |
| 2020-08-27 | $14.06 | $14.18 | $13.98 | $14.12 | $11.97 | 56,059 |
| 2020-08-26 | $14.01 | $14.13 | $13.99 | $14.02 | $11.89 | 41,276 |
| 2020-08-25 | $14.08 | $14.08 | $13.96 | $14.00 | $11.87 | 45,500 |
| 2020-08-24 | $14.14 | $14.18 | $14.03 | $14.07 | $11.93 | 87,242 |
| 2020-08-21 | $13.97 | $14.04 | $13.97 | $14.03 | $11.89 | 30,439 |
| 2020-08-20 | $13.97 | $14.12 | $13.97 | $14.08 | $11.84 | 92,402 |
| 2020-08-19 | $14.08 | $14.16 | $14.04 | $14.04 | $11.81 | 72,436 |
| 2020-08-18 | $14.18 | $14.18 | $14.09 | $14.12 | $11.88 | 68,184 |
| 2020-08-17 | $14.09 | $14.13 | $14.00 | $14.09 | $11.85 | 55,240 |
| 2020-08-14 | $13.99 | $14.06 | $13.99 | $14.02 | $11.79 | 42,828 |
| 2020-08-13 | $14.00 | $14.11 | $13.99 | $14.06 | $11.83 | 65,106 |
| 2020-08-12 | $14.13 | $14.13 | $14.01 | $14.05 | $11.82 | 76,040 |
| 2020-08-11 | $14.02 | $14.10 | $13.99 | $14.06 | $11.83 | 51,105 |
| 2020-08-10 | $14.00 | $14.03 | $13.90 | $13.93 | $11.72 | 53,239 |
| 2020-08-07 | $13.98 | $13.99 | $13.88 | $13.97 | $11.75 | 44,958 |
| 2020-08-06 | $13.86 | $13.95 | $13.80 | $13.94 | $11.73 | 66,824 |
| 2020-08-05 | $14.00 | $14.07 | $13.76 | $13.92 | $11.71 | 138,605 |
| 2020-08-04 | $13.87 | $14.05 | $13.86 | $14.02 | $11.79 | 58,260 |
| 2020-08-03 | $13.94 | $13.99 | $13.87 | $13.96 | $11.74 | 62,776 |
| 2020-07-31 | $14.19 | $14.19 | $13.83 | $13.90 | $11.69 | 60,690 |
| 2020-07-30 | $13.85 | $14.10 | $13.66 | $14.02 | $11.79 | 65,145 |
| 2020-07-29 | $13.89 | $13.96 | $13.84 | $13.93 | $11.72 | 53,439 |
| 2020-07-28 | $13.59 | $13.85 | $13.59 | $13.84 | $11.64 | 95,090 |
| 2020-07-27 | $13.76 | $13.84 | $13.62 | $13.69 | $11.52 | 77,816 |
| 2020-07-24 | $13.75 | $13.89 | $13.35 | $13.75 | $11.57 | 101,091 |
| 2020-07-23 | $14.10 | $14.18 | $13.92 | $13.96 | $11.74 | 36,727 |
| 2020-07-22 | $14.28 | $14.28 | $14.12 | $14.23 | $11.88 | 75,496 |
| 2020-07-21 | $14.24 | $14.30 | $14.19 | $14.25 | $11.90 | 77,775 |
| 2020-07-20 | $14.36 | $14.39 | $14.19 | $14.24 | $11.89 | 76,435 |
| 2020-07-17 | $14.37 | $14.40 | $14.30 | $14.33 | $11.96 | 62,157 |
| 2020-07-16 | $14.42 | $14.42 | $14.20 | $14.30 | $11.94 | 52,285 |
| 2020-07-15 | $14.24 | $14.39 | $14.21 | $14.39 | $12.01 | 52,795 |
| 2020-07-14 | $14.04 | $14.17 | $14.04 | $14.14 | $11.80 | 38,220 |
| 2020-07-13 | $14.20 | $14.29 | $14.00 | $14.12 | $11.79 | 50,124 |
| 2020-07-10 | $14.15 | $14.22 | $14.07 | $14.19 | $11.85 | 54,333 |
| 2020-07-09 | $14.26 | $14.26 | $14.04 | $14.09 | $11.76 | 58,376 |
| 2020-07-08 | $14.20 | $14.29 | $14.15 | $14.21 | $11.86 | 64,659 |
| 2020-07-07 | $14.20 | $14.22 | $14.12 | $14.17 | $11.83 | 52,320 |
| 2020-07-06 | $14.18 | $14.24 | $14.10 | $14.22 | $11.87 | 18,768 |
| 2020-07-02 | $14.12 | $14.29 | $14.06 | $14.07 | $11.75 | 50,766 |
| 2020-07-01 | $14.03 | $14.08 | $13.97 | $14.07 | $11.75 | 49,935 |
| 2020-06-30 | $14.09 | $14.09 | $13.94 | $13.94 | $11.64 | 100,396 |
| 2020-06-29 | $13.84 | $13.95 | $13.76 | $13.95 | $11.65 | 66,034 |
| 2020-06-26 | $14.06 | $14.08 | $13.78 | $13.81 | $11.53 | 39,278 |
| 2020-06-25 | $13.96 | $14.03 | $13.86 | $14.02 | $11.70 | 62,717 |
| 2020-06-24 | $14.05 | $14.18 | $13.89 | $13.96 | $11.65 | 48,967 |
| 2020-06-23 | $14.16 | $14.35 | $14.09 | $14.21 | $11.86 | 71,897 |
| 2020-06-22 | $14.08 | $14.23 | $14.08 | $14.21 | $11.86 | 33,583 |
| 2020-06-19 | $14.37 | $14.37 | $14.16 | $14.18 | $11.75 | 70,571 |
| 2020-06-18 | $14.26 | $14.32 | $14.11 | $14.23 | $11.79 | 98,396 |
| 2020-06-17 | $14.52 | $14.52 | $14.32 | $14.32 | $11.86 | 91,453 |
| 2020-06-16 | $14.46 | $14.48 | $14.21 | $14.33 | $11.87 | 88,097 |
| 2020-06-15 | $13.80 | $14.24 | $13.80 | $14.16 | $11.73 | 90,630 |
| 2020-06-12 | $13.97 | $14.12 | $13.75 | $14.00 | $11.60 | 122,145 |
| 2020-06-11 | $14.10 | $14.16 | $13.56 | $13.63 | $11.29 | 147,329 |
| 2020-06-10 | $14.33 | $14.34 | $14.18 | $14.29 | $11.84 | 74,397 |
| 2020-06-09 | $13.97 | $14.29 | $13.97 | $14.21 | $11.77 | 76,335 |
| 2020-06-08 | $14.25 | $14.40 | $14.03 | $14.18 | $11.75 | 90,531 |
| 2020-06-05 | $14.03 | $14.21 | $13.98 | $13.99 | $11.59 | 89,852 |
| 2020-06-04 | $13.66 | $13.96 | $13.66 | $13.93 | $11.54 | 58,900 |
| 2020-06-03 | $13.62 | $13.95 | $13.56 | $13.88 | $11.50 | 113,416 |
| 2020-06-02 | $13.60 | $13.67 | $13.53 | $13.62 | $11.28 | 79,744 |
| 2020-06-01 | $13.52 | $13.67 | $13.50 | $13.63 | $11.29 | 79,655 |
| 2020-05-29 | $13.82 | $13.82 | $13.50 | $13.60 | $11.27 | 70,798 |
| 2020-05-28 | $13.81 | $13.93 | $13.67 | $13.75 | $11.39 | 52,345 |
| 2020-05-27 | $14.12 | $14.12 | $13.65 | $13.78 | $11.42 | 99,315 |
| 2020-05-26 | $13.73 | $13.83 | $13.66 | $13.75 | $11.39 | 63,999 |
| 2020-05-22 | $13.65 | $13.66 | $13.52 | $13.62 | $11.28 | 46,585 |
| 2020-05-21 | $13.83 | $13.83 | $13.50 | $13.57 | $11.24 | 83,855 |
| 2020-05-20 | $13.50 | $13.79 | $13.50 | $13.74 | $11.29 | 82,232 |
| 2020-05-19 | $13.61 | $13.61 | $13.25 | $13.42 | $11.03 | 128,392 |
| 2020-05-18 | $13.33 | $13.47 | $13.16 | $13.42 | $11.03 | 84,300 |
| 2020-05-15 | $12.73 | $12.96 | $12.73 | $12.94 | $10.64 | 48,751 |
| 2020-05-14 | $12.66 | $12.98 | $12.66 | $12.95 | $10.64 | 90,390 |
| 2020-05-13 | $13.10 | $13.25 | $12.83 | $12.89 | $10.59 | 104,438 |
| 2020-05-12 | $13.35 | $13.51 | $13.20 | $13.20 | $10.85 | 86,456 |
| 2020-05-11 | $13.02 | $13.33 | $13.02 | $13.30 | $10.93 | 83,764 |
| 2020-05-08 | $13.31 | $13.38 | $13.24 | $13.25 | $10.89 | 89,280 |
| 2020-05-07 | $13.08 | $13.27 | $13.04 | $13.27 | $10.91 | 48,675 |
| 2020-05-06 | $13.03 | $13.16 | $12.95 | $12.95 | $10.64 | 75,017 |
| 2020-05-05 | $13.00 | $13.25 | $12.99 | $13.10 | $10.77 | 117,070 |
| 2020-05-04 | $12.75 | $12.96 | $12.61 | $12.88 | $10.59 | 88,633 |
| 2020-05-01 | $13.02 | $13.09 | $12.88 | $12.99 | $10.68 | 75,728 |
| 2020-04-30 | $13.33 | $13.33 | $13.06 | $13.21 | $10.86 | 97,877 |
| 2020-04-29 | $13.06 | $13.27 | $13.03 | $13.22 | $10.87 | 102,741 |
| 2020-04-28 | $13.23 | $13.23 | $12.98 | $13.04 | $10.72 | 92,785 |
| 2020-04-27 | $13.08 | $13.08 | $12.86 | $13.00 | $10.69 | 82,175 |
| 2020-04-24 | $12.97 | $12.97 | $12.71 | $12.91 | $10.61 | 50,091 |
| 2020-04-23 | $12.88 | $13.02 | $12.73 | $12.78 | $10.50 | 80,964 |
| 2020-04-22 | $12.73 | $12.94 | $12.73 | $12.84 | $10.55 | 71,010 |
| 2020-04-21 | $12.69 | $12.80 | $12.54 | $12.78 | $10.42 | 89,066 |
| 2020-04-20 | $12.98 | $13.13 | $12.89 | $12.91 | $10.52 | 91,819 |
| 2020-04-17 | $12.94 | $13.17 | $12.89 | $13.05 | $10.64 | 143,073 |
| 2020-04-16 | $12.82 | $12.98 | $12.71 | $12.75 | $10.39 | 48,883 |
| 2020-04-15 | $12.66 | $12.80 | $12.58 | $12.78 | $10.42 | 70,360 |
| 2020-04-14 | $12.85 | $13.20 | $12.77 | $12.81 | $10.44 | 230,391 |
| 2020-04-13 | $12.79 | $13.06 | $12.63 | $12.77 | $10.41 | 131,580 |
| 2020-04-09 | $12.77 | $13.32 | $12.77 | $13.04 | $10.63 | 193,873 |
| 2020-04-08 | $12.41 | $12.74 | $12.17 | $12.72 | $10.37 | 120,129 |
| 2020-04-07 | $12.26 | $12.60 | $12.05 | $12.38 | $10.09 | 149,441 |
| 2020-04-06 | $11.47 | $12.00 | $11.47 | $11.89 | $9.69 | 114,235 |
| 2020-04-03 | $11.50 | $11.58 | $11.12 | $11.32 | $9.23 | 104,199 |
| 2020-04-02 | $11.25 | $11.57 | $11.05 | $11.51 | $9.38 | 245,700 |
| 2020-04-01 | $11.46 | $11.83 | $11.34 | $11.46 | $9.34 | 174,131 |
| 2020-03-31 | $12.34 | $12.62 | $12.05 | $12.19 | $9.94 | 145,948 |
| 2020-03-30 | $12.40 | $12.40 | $11.98 | $12.25 | $9.98 | 130,499 |
| 2020-03-27 | $11.71 | $12.37 | $11.53 | $12.16 | $9.91 | 232,636 |
| 2020-03-26 | $11.20 | $12.31 | $11.05 | $11.99 | $9.77 | 180,367 |
| 2020-03-25 | $10.38 | $12.03 | $10.38 | $11.00 | $8.97 | 395,669 |
| 2020-03-24 | $9.47 | $10.50 | $9.47 | $10.29 | $8.39 | 262,830 |
| 2020-03-23 | $9.59 | $9.80 | $8.90 | $9.27 | $7.56 | 309,238 |
| 2020-03-20 | $10.32 | $11.00 | $10.01 | $10.07 | $8.11 | 240,269 |
| 2020-03-19 | $10.23 | $10.47 | $9.44 | $10.32 | $8.31 | 269,125 |
| 2020-03-18 | $11.25 | $11.31 | $9.45 | $10.30 | $8.30 | 203,588 |
| 2020-03-17 | $11.46 | $11.80 | $11.13 | $11.76 | $9.48 | 223,318 |
| 2020-03-16 | $12.00 | $12.15 | $11.00 | $11.40 | $9.19 | 293,667 |
| 2020-03-13 | $13.29 | $13.71 | $12.20 | $13.11 | $10.56 | 376,547 |
| 2020-03-12 | $13.06 | $13.22 | $12.60 | $12.90 | $10.39 | 307,260 |
| 2020-03-11 | $14.74 | $14.82 | $13.75 | $13.95 | $11.24 | 140,738 |
| 2020-03-10 | $14.88 | $15.06 | $14.44 | $14.99 | $12.08 | 95,441 |
| 2020-03-09 | $14.67 | $15.04 | $14.41 | $14.64 | $11.80 | 202,000 |
| 2020-03-06 | $15.30 | $15.64 | $15.26 | $15.60 | $12.57 | 109,714 |
| 2020-03-05 | $15.86 | $15.92 | $15.70 | $15.80 | $12.73 | 163,232 |
| 2020-03-04 | $15.80 | $16.15 | $15.68 | $16.06 | $12.94 | 110,153 |
| 2020-03-03 | $15.56 | $15.94 | $15.38 | $15.66 | $12.62 | 235,324 |
| 2020-03-02 | $14.45 | $15.44 | $14.27 | $15.44 | $12.44 | 260,373 |
| 2020-02-28 | $14.84 | $14.84 | $13.96 | $14.38 | $11.59 | 366,005 |
| 2020-02-27 | $15.38 | $15.50 | $14.92 | $15.00 | $12.09 | 149,031 |
| 2020-02-26 | $15.78 | $16.08 | $15.78 | $15.82 | $12.75 | 57,773 |
| 2020-02-25 | $16.19 | $16.24 | $15.79 | $15.85 | $12.77 | 104,268 |
| 2020-02-24 | $16.06 | $16.37 | $16.06 | $16.19 | $13.04 | 69,865 |
| 2020-02-21 | $16.94 | $16.99 | $16.55 | $16.56 | $13.34 | 106,770 |
| 2020-02-20 | $16.94 | $17.03 | $16.93 | $16.99 | $13.69 | 72,380 |
| 2020-02-19 | $17.07 | $17.17 | $17.01 | $17.17 | $13.75 | 45,967 |
| 2020-02-18 | $16.97 | $17.08 | $16.89 | $17.03 | $13.63 | 93,829 |
| 2020-02-14 | $16.89 | $17.00 | $16.84 | $16.97 | $13.59 | 31,542 |
| 2020-02-13 | $16.93 | $16.95 | $16.90 | $16.92 | $13.55 | 44,748 |
| 2020-02-12 | $16.88 | $16.97 | $16.88 | $16.95 | $13.57 | 59,304 |
| 2020-02-11 | $16.84 | $16.88 | $16.82 | $16.88 | $13.51 | 32,821 |
| 2020-02-10 | $16.78 | $16.84 | $16.76 | $16.81 | $13.46 | 22,352 |
| 2020-02-07 | $16.59 | $16.84 | $16.59 | $16.82 | $13.47 | 63,376 |
| 2020-02-06 | $16.67 | $16.74 | $16.58 | $16.71 | $13.38 | 74,414 |
| 2020-02-05 | $16.75 | $16.84 | $16.58 | $16.78 | $13.43 | 81,072 |
| 2020-02-04 | $16.64 | $16.70 | $16.61 | $16.65 | $13.33 | 81,001 |
| 2020-02-03 | $16.64 | $16.69 | $16.60 | $16.62 | $13.31 | 46,114 |
| 2020-01-31 | $16.75 | $16.80 | $16.50 | $16.54 | $13.24 | 69,994 |
| 2020-01-30 | $16.55 | $16.74 | $16.49 | $16.74 | $13.40 | 102,252 |
| 2020-01-29 | $16.64 | $16.64 | $16.51 | $16.60 | $13.29 | 51,778 |
| 2020-01-28 | $16.41 | $16.49 | $16.38 | $16.49 | $13.20 | 39,077 |
| 2020-01-27 | $16.29 | $16.37 | $16.20 | $16.37 | $13.11 | 73,909 |
| 2020-01-24 | $16.57 | $16.65 | $16.47 | $16.49 | $13.20 | 66,277 |
| 2020-01-23 | $16.61 | $16.61 | $16.51 | $16.55 | $13.25 | 42,289 |
| 2020-01-22 | $16.81 | $16.82 | $16.65 | $16.73 | $13.31 | 51,096 |
| 2020-01-21 | $16.76 | $16.82 | $16.71 | $16.76 | $13.33 | 47,782 |
| 2020-01-17 | $16.82 | $16.98 | $16.72 | $16.76 | $13.33 | 50,797 |
| 2020-01-16 | $16.77 | $16.97 | $16.77 | $16.85 | $13.40 | 65,885 |
| 2020-01-15 | $16.50 | $16.77 | $16.50 | $16.76 | $13.33 | 48,383 |
| 2020-01-14 | $16.61 | $16.63 | $16.52 | $16.58 | $13.19 | 35,505 |
| 2020-01-13 | $16.35 | $16.57 | $16.29 | $16.57 | $13.18 | 87,437 |
| 2020-01-10 | $16.38 | $16.51 | $16.29 | $16.34 | $13.00 | 59,568 |
| 2020-01-09 | $16.47 | $16.54 | $16.30 | $16.43 | $13.07 | 177,103 |
| 2020-01-08 | $16.11 | $16.51 | $16.11 | $16.50 | $13.12 | 72,030 |
| 2020-01-07 | $16.13 | $16.25 | $16.13 | $16.17 | $12.86 | 42,617 |
| 2020-01-06 | $16.21 | $16.27 | $16.06 | $16.19 | $12.88 | 66,350 |
| 2020-01-03 | $16.29 | $16.39 | $16.28 | $16.30 | $12.97 | 39,900 |
| 2020-01-02 | $16.42 | $16.59 | $16.36 | $16.40 | $13.05 | 88,334 |
| 2019-12-31 | $16.46 | $16.54 | $16.30 | $16.40 | $13.05 | 117,842 |
| 2019-12-30 | $16.32 | $16.39 | $16.22 | $16.35 | $13.01 | 45,650 |
| 2019-12-27 | $16.29 | $16.37 | $16.27 | $16.37 | $13.02 | 39,766 |
| 2019-12-26 | $16.26 | $16.33 | $16.22 | $16.25 | $12.93 | 28,874 |
| 2019-12-24 | $16.35 | $16.37 | $16.29 | $16.33 | $12.99 | 16,913 |
| 2019-12-23 | $16.32 | $16.38 | $16.28 | $16.28 | $12.95 | 32,505 |
| 2019-12-20 | $16.41 | $16.50 | $16.39 | $16.47 | $13.01 | 46,359 |
| 2019-12-19 | $16.42 | $16.43 | $16.33 | $16.37 | $12.94 | 41,243 |
| 2019-12-18 | $16.32 | $16.42 | $16.28 | $16.42 | $12.97 | 38,984 |
| 2019-12-17 | $16.33 | $16.37 | $16.30 | $16.32 | $12.90 | 41,932 |
| 2019-12-16 | $16.46 | $16.49 | $16.18 | $16.34 | $12.91 | 77,788 |
| 2019-12-13 | $16.35 | $16.40 | $16.27 | $16.39 | $12.95 | 33,022 |
| 2019-12-12 | $16.29 | $16.37 | $16.27 | $16.31 | $12.89 | 42,790 |
| 2019-12-11 | $16.26 | $16.33 | $16.24 | $16.28 | $12.86 | 40,565 |
| 2019-12-10 | $16.28 | $16.38 | $16.20 | $16.24 | $12.83 | 57,643 |
| 2019-12-09 | $16.09 | $16.32 | $16.09 | $16.26 | $12.85 | 37,426 |
| 2019-12-06 | $16.09 | $16.16 | $16.03 | $16.13 | $12.75 | 63,538 |
| 2019-12-05 | $16.06 | $16.15 | $15.97 | $16.12 | $12.74 | 82,025 |
| 2019-12-04 | $16.02 | $16.12 | $15.94 | $16.05 | $12.68 | 50,083 |
| 2019-12-03 | $16.03 | $16.07 | $15.88 | $15.99 | $12.64 | 84,781 |
| 2019-12-02 | $16.11 | $16.20 | $16.03 | $16.13 | $12.75 | 74,369 |
| 2019-11-29 | $16.24 | $16.35 | $16.07 | $16.13 | $12.75 | 53,582 |
| 2019-11-27 | $16.31 | $16.35 | $16.16 | $16.24 | $12.83 | 55,023 |
| 2019-11-26 | $16.49 | $16.50 | $16.32 | $16.36 | $12.93 | 54,939 |
| 2019-11-25 | $16.59 | $16.61 | $16.36 | $16.45 | $13.00 | 68,816 |
| 2019-11-22 | $16.65 | $16.66 | $16.42 | $16.56 | $13.09 | 62,196 |
| 2019-11-21 | $16.72 | $16.78 | $16.59 | $16.59 | $13.11 | 39,261 |
| 2019-11-20 | $16.78 | $16.89 | $16.75 | $16.85 | $13.23 | 58,878 |
| 2019-11-19 | $16.76 | $16.88 | $16.75 | $16.83 | $13.21 | 39,000 |
| 2019-11-18 | $16.82 | $16.84 | $16.69 | $16.78 | $13.17 | 46,858 |
| 2019-11-15 | $16.87 | $16.95 | $16.68 | $16.79 | $13.18 | 60,693 |
| 2019-11-14 | $16.98 | $16.98 | $16.84 | $16.88 | $13.25 | 44,028 |
| 2019-11-13 | $16.88 | $17.19 | $16.72 | $17.02 | $13.36 | 125,720 |
| 2019-11-12 | $16.89 | $16.96 | $16.83 | $16.92 | $13.28 | 68,175 |
| 2019-11-11 | $16.49 | $16.94 | $16.49 | $16.90 | $13.27 | 141,112 |
| 2019-11-08 | $16.60 | $16.68 | $16.50 | $16.61 | $13.04 | 50,535 |
| 2019-11-07 | $16.68 | $16.79 | $16.60 | $16.67 | $13.09 | 27,071 |
| 2019-11-06 | $16.64 | $16.78 | $16.57 | $16.74 | $13.14 | 57,448 |
| 2019-11-05 | $16.41 | $16.73 | $16.41 | $16.72 | $13.13 | 55,877 |
| 2019-11-04 | $16.39 | $16.59 | $16.36 | $16.50 | $12.95 | 69,310 |
| 2019-11-01 | $16.32 | $16.43 | $16.31 | $16.41 | $12.88 | 43,188 |
| 2019-10-31 | $16.27 | $16.35 | $16.17 | $16.31 | $12.80 | 93,155 |
| 2019-10-30 | $16.12 | $16.16 | $16.03 | $16.16 | $12.69 | 24,729 |
| 2019-10-29 | $16.03 | $16.15 | $16.03 | $16.14 | $12.67 | 24,704 |
| 2019-10-28 | $16.04 | $16.16 | $15.97 | $16.00 | $12.56 | 51,341 |
| 2019-10-25 | $16.03 | $16.12 | $16.01 | $16.03 | $12.58 | 40,639 |
| 2019-10-24 | $16.19 | $16.24 | $16.06 | $16.10 | $12.64 | 98,352 |
| 2019-10-23 | $16.17 | $16.36 | $16.14 | $16.15 | $12.68 | 49,112 |
| 2019-10-22 | $16.15 | $16.34 | $16.15 | $16.28 | $12.70 | 41,700 |
| 2019-10-21 | $16.02 | $16.23 | $15.98 | $16.20 | $12.63 | 24,063 |
| 2019-10-18 | $16.00 | $16.04 | $15.95 | $15.97 | $12.45 | 31,933 |
| 2019-10-17 | $16.02 | $16.09 | $15.90 | $16.05 | $12.52 | 51,949 |
| 2019-10-16 | $15.86 | $16.02 | $15.79 | $15.98 | $12.46 | 50,526 |
| 2019-10-15 | $15.94 | $16.02 | $15.82 | $15.88 | $12.38 | 57,997 |
| 2019-10-14 | $15.95 | $15.96 | $15.68 | $15.87 | $12.38 | 41,968 |
| 2019-10-11 | $16.11 | $16.11 | $15.86 | $15.97 | $12.45 | 58,194 |
| 2019-10-10 | $15.95 | $16.07 | $15.93 | $16.03 | $12.50 | 43,561 |
| 2019-10-09 | $15.82 | $15.96 | $15.76 | $15.91 | $12.41 | 39,448 |
| 2019-10-08 | $15.66 | $15.85 | $15.66 | $15.74 | $12.28 | 49,273 |
| 2019-10-07 | $15.87 | $15.88 | $15.67 | $15.79 | $12.31 | 41,314 |
| 2019-10-04 | $15.60 | $15.86 | $15.60 | $15.85 | $12.36 | 34,943 |
| 2019-10-03 | $15.40 | $15.73 | $15.27 | $15.58 | $12.15 | 31,847 |
| 2019-10-02 | $15.50 | $15.59 | $15.30 | $15.46 | $12.06 | 46,890 |
| 2019-10-01 | $15.75 | $15.80 | $15.56 | $15.60 | $12.17 | 72,132 |
| 2019-09-30 | $15.71 | $15.74 | $15.61 | $15.65 | $12.20 | 65,938 |
| 2019-09-27 | $15.60 | $15.71 | $15.53 | $15.60 | $12.17 | 49,244 |
| 2019-09-26 | $15.57 | $15.66 | $15.56 | $15.58 | $12.15 | 28,872 |
| 2019-09-25 | $15.50 | $15.60 | $15.50 | $15.58 | $12.15 | 39,901 |
| 2019-09-24 | $15.59 | $15.69 | $15.50 | $15.51 | $12.10 | 38,602 |
| 2019-09-23 | $15.60 | $15.65 | $15.57 | $15.58 | $12.15 | 27,988 |
| 2019-09-20 | $15.62 | $15.70 | $15.59 | $15.63 | $12.19 | 36,588 |
| 2019-09-19 | $15.67 | $15.78 | $15.64 | $15.77 | $12.21 | 26,054 |
| 2019-09-18 | $15.52 | $15.65 | $15.52 | $15.61 | $12.09 | 48,253 |
| 2019-09-17 | $15.67 | $15.67 | $15.52 | $15.56 | $12.05 | 56,154 |
| 2019-09-16 | $15.76 | $15.76 | $15.60 | $15.66 | $12.13 | 59,866 |
| 2019-09-13 | $15.81 | $15.84 | $15.74 | $15.76 | $12.21 | 55,540 |
| 2019-09-12 | $15.87 | $15.89 | $15.75 | $15.80 | $12.24 | 115,464 |
| 2019-09-11 | $15.81 | $15.91 | $15.79 | $15.85 | $12.28 | 47,295 |
| 2019-09-10 | $15.70 | $15.87 | $15.70 | $15.80 | $12.24 | 29,691 |
| 2019-09-09 | $15.74 | $15.93 | $15.74 | $15.81 | $12.25 | 78,452 |
| 2019-09-06 | $15.68 | $15.73 | $15.66 | $15.73 | $12.18 | 38,992 |
| 2019-09-05 | $15.64 | $15.77 | $15.61 | $15.66 | $12.13 | 72,310 |
| 2019-09-04 | $15.49 | $15.67 | $15.49 | $15.57 | $12.06 | 38,175 |
| 2019-09-03 | $15.33 | $15.44 | $15.33 | $15.41 | $11.94 | 40,202 |
| 2019-08-30 | $15.34 | $15.52 | $15.21 | $15.42 | $11.94 | 63,970 |
| 2019-08-29 | $15.30 | $15.30 | $15.18 | $15.25 | $11.81 | 68,653 |
| 2019-08-28 | $15.11 | $15.22 | $15.05 | $15.10 | $11.70 | 84,866 |
| 2019-08-27 | $15.38 | $15.43 | $15.09 | $15.12 | $11.71 | 100,997 |
| 2019-08-26 | $15.57 | $15.57 | $15.39 | $15.39 | $11.92 | 37,929 |
| 2019-08-23 | $15.72 | $15.81 | $15.50 | $15.54 | $12.04 | 43,467 |
| 2019-08-22 | $15.74 | $15.82 | $15.65 | $15.74 | $12.19 | 42,195 |
| 2019-08-21 | $16.04 | $16.09 | $15.65 | $15.89 | $12.22 | 80,954 |
| 2019-08-20 | $15.92 | $16.09 | $15.84 | $16.01 | $12.32 | 34,759 |
| 2019-08-19 | $15.85 | $15.97 | $15.49 | $15.90 | $12.23 | 53,424 |
| 2019-08-16 | $15.61 | $15.87 | $15.61 | $15.75 | $12.12 | 17,123 |
| 2019-08-15 | $15.57 | $15.73 | $15.49 | $15.61 | $12.01 | 71,997 |
| 2019-08-14 | $15.59 | $15.74 | $15.45 | $15.52 | $11.94 | 84,477 |
| 2019-08-13 | $15.76 | $16.09 | $15.76 | $15.89 | $12.22 | 58,776 |
| 2019-08-12 | $15.81 | $15.95 | $15.65 | $15.83 | $12.18 | 49,048 |
| 2019-08-09 | $15.80 | $15.98 | $15.65 | $15.88 | $12.22 | 29,449 |
| 2019-08-08 | $15.61 | $15.93 | $15.61 | $15.93 | $12.25 | 53,607 |
| 2019-08-07 | $15.45 | $15.66 | $15.43 | $15.60 | $12.00 | 48,878 |
| 2019-08-06 | $15.60 | $15.78 | $15.50 | $15.75 | $12.12 | 43,668 |
| 2019-08-05 | $15.63 | $15.75 | $15.43 | $15.62 | $12.02 | 96,474 |
| 2019-08-02 | $15.72 | $15.93 | $15.59 | $15.93 | $12.25 | 55,661 |
| 2019-08-01 | $15.76 | $15.93 | $15.74 | $15.79 | $12.15 | 52,471 |
| 2019-07-31 | $15.76 | $15.85 | $15.67 | $15.83 | $12.18 | 83,491 |
| 2019-07-30 | $15.50 | $15.69 | $15.48 | $15.69 | $12.07 | 31,453 |
| 2019-07-29 | $15.55 | $15.62 | $15.45 | $15.57 | $11.98 | 58,865 |
| 2019-07-26 | $15.57 | $15.65 | $15.51 | $15.54 | $11.95 | 71,188 |
| 2019-07-25 | $15.57 | $15.62 | $15.52 | $15.54 | $11.95 | 41,225 |
| 2019-07-24 | $15.62 | $15.73 | $15.57 | $15.63 | $12.02 | 41,700 |
| 2019-07-23 | $15.53 | $15.70 | $15.45 | $15.59 | $11.99 | 46,319 |
| 2019-07-22 | $15.63 | $15.64 | $15.56 | $15.59 | $11.91 | 41,015 |
| 2019-07-19 | $15.69 | $15.72 | $15.58 | $15.63 | $11.94 | 34,287 |
| 2019-07-18 | $15.70 | $15.75 | $15.68 | $15.71 | $12.00 | 31,656 |
| 2019-07-17 | $15.73 | $15.77 | $15.71 | $15.74 | $12.02 | 39,509 |
| 2019-07-16 | $15.70 | $15.81 | $15.69 | $15.75 | $12.03 | 43,579 |
| 2019-07-15 | $15.76 | $15.77 | $15.65 | $15.70 | $11.99 | 36,477 |
| 2019-07-12 | $15.64 | $15.75 | $15.64 | $15.69 | $11.99 | 30,401 |
| 2019-07-11 | $15.64 | $15.71 | $15.59 | $15.66 | $11.96 | 53,683 |
| 2019-07-10 | $15.51 | $15.68 | $15.43 | $15.61 | $11.93 | 69,430 |
| 2019-07-09 | $15.38 | $15.50 | $15.37 | $15.48 | $11.83 | 35,877 |
| 2019-07-08 | $15.44 | $15.45 | $15.37 | $15.39 | $11.76 | 32,838 |
| 2019-07-05 | $15.44 | $15.50 | $15.41 | $15.44 | $11.80 | 55,215 |
| 2019-07-03 | $15.52 | $15.60 | $15.49 | $15.51 | $11.85 | 19,763 |
| 2019-07-02 | $15.50 | $15.56 | $15.41 | $15.49 | $11.83 | 41,517 |
| 2019-07-01 | $15.80 | $15.80 | $15.40 | $15.51 | $11.85 | 102,798 |
| 2019-06-28 | $15.51 | $15.65 | $15.50 | $15.65 | $11.96 | 56,286 |
| 2019-06-27 | $15.38 | $15.48 | $15.36 | $15.46 | $11.81 | 37,023 |
| 2019-06-26 | $15.41 | $15.47 | $15.32 | $15.38 | $11.75 | 46,041 |
| 2019-06-25 | $15.55 | $15.58 | $15.31 | $15.33 | $11.71 | 47,965 |
| 2019-06-24 | $15.57 | $15.59 | $15.51 | $15.56 | $11.89 | 52,274 |
| 2019-06-21 | $15.57 | $15.65 | $15.50 | $15.51 | $11.85 | 33,697 |
| 2019-06-20 | $15.60 | $15.68 | $15.54 | $15.59 | $11.91 | 27,197 |
| 2019-06-19 | $15.67 | $15.87 | $15.52 | $15.64 | $11.87 | 64,260 |
| 2019-06-18 | $15.57 | $15.67 | $15.54 | $15.67 | $11.89 | 50,300 |
| 2019-06-17 | $15.40 | $15.50 | $15.38 | $15.46 | $11.73 | 32,625 |
| 2019-06-14 | $15.32 | $15.42 | $15.25 | $15.41 | $11.69 | 74,159 |
| 2019-06-13 | $15.31 | $15.36 | $15.27 | $15.34 | $11.64 | 79,461 |
| 2019-06-12 | $15.29 | $15.40 | $15.22 | $15.28 | $11.59 | 67,924 |
| 2019-06-11 | $15.48 | $15.52 | $15.36 | $15.36 | $11.65 | 60,948 |
| 2019-06-10 | $15.35 | $15.50 | $15.35 | $15.41 | $11.69 | 91,621 |
| 2019-06-07 | $15.30 | $15.37 | $15.30 | $15.32 | $11.62 | 76,799 |
| 2019-06-06 | $15.25 | $15.30 | $15.12 | $15.27 | $11.59 | 60,846 |
| 2019-06-05 | $15.31 | $15.36 | $15.22 | $15.25 | $11.57 | 65,098 |
| 2019-06-04 | $15.12 | $15.28 | $15.08 | $15.27 | $11.59 | 84,044 |
| 2019-06-03 | $15.20 | $15.21 | $15.00 | $15.05 | $11.42 | 47,676 |
| 2019-05-31 | $15.23 | $15.23 | $15.02 | $15.18 | $11.52 | 72,413 |
| 2019-05-30 | $15.35 | $15.46 | $15.24 | $15.28 | $11.59 | 50,785 |
| 2019-05-29 | $15.30 | $15.42 | $15.26 | $15.33 | $11.63 | 88,366 |
| 2019-05-28 | $15.55 | $15.61 | $15.45 | $15.45 | $11.72 | 30,464 |
| 2019-05-24 | $15.71 | $15.71 | $15.50 | $15.61 | $11.84 | 27,975 |
| 2019-05-23 | $15.65 | $15.67 | $15.52 | $15.63 | $11.86 | 73,660 |
| 2019-05-22 | $15.87 | $15.98 | $15.79 | $15.87 | $11.96 | 45,291 |
| 2019-05-21 | $15.79 | $15.89 | $15.79 | $15.87 | $11.96 | 47,942 |
| 2019-05-20 | $15.75 | $15.78 | $15.64 | $15.75 | $11.87 | 34,324 |
| 2019-05-17 | $15.88 | $15.91 | $15.75 | $15.84 | $11.94 | 49,225 |
| 2019-05-16 | $15.95 | $16.06 | $15.91 | $15.92 | $12.00 | 45,888 |
| 2019-05-15 | $15.75 | $15.96 | $15.71 | $15.94 | $12.01 | 40,068 |
| 2019-05-14 | $15.77 | $15.87 | $15.72 | $15.79 | $11.90 | 72,918 |
| 2019-05-13 | $15.82 | $15.90 | $15.61 | $15.77 | $11.88 | 75,627 |
| 2019-05-10 | $15.95 | $16.05 | $15.83 | $16.03 | $12.08 | 39,808 |
| 2019-05-09 | $16.01 | $16.06 | $15.84 | $16.01 | $12.06 | 36,709 |
| 2019-05-08 | $16.01 | $16.17 | $15.93 | $16.09 | $12.12 | 36,715 |
| 2019-05-07 | $16.05 | $16.10 | $15.82 | $16.03 | $12.08 | 72,516 |
| 2019-05-06 | $15.86 | $16.10 | $15.83 | $16.10 | $12.13 | 31,609 |
| 2019-05-03 | $15.98 | $16.09 | $15.94 | $16.03 | $12.08 | 21,800 |
| 2019-05-02 | $15.99 | $16.00 | $15.87 | $15.95 | $12.02 | 25,782 |
| 2019-05-01 | $16.01 | $16.07 | $15.95 | $16.03 | $12.08 | 34,507 |
| 2019-04-30 | $15.98 | $16.00 | $15.91 | $16.00 | $12.06 | 76,665 |
| 2019-04-29 | $15.83 | $15.98 | $15.78 | $15.98 | $12.04 | 45,703 |
| 2019-04-26 | $15.80 | $15.82 | $15.71 | $15.82 | $11.92 | 47,532 |
| 2019-04-25 | $15.74 | $15.76 | $15.66 | $15.76 | $11.87 | 37,123 |
| 2019-04-24 | $15.89 | $15.89 | $15.74 | $15.74 | $11.86 | 27,610 |
| 2019-04-23 | $15.87 | $15.88 | $15.78 | $15.87 | $11.96 | 36,404 |
| 2019-04-22 | $15.71 | $15.85 | $15.62 | $15.85 | $11.94 | 52,693 |
| 2019-04-18 | $15.76 | $15.88 | $15.73 | $15.84 | $11.85 | 48,774 |
| 2019-04-17 | $15.73 | $15.78 | $15.69 | $15.73 | $11.77 | 66,723 |
| 2019-04-16 | $15.69 | $15.70 | $15.61 | $15.69 | $11.74 | 48,629 |
| 2019-04-15 | $15.60 | $15.63 | $15.57 | $15.62 | $11.69 | 50,763 |
| 2019-04-12 | $15.75 | $15.77 | $15.55 | $15.55 | $11.64 | 65,664 |
| 2019-04-11 | $15.52 | $15.69 | $15.47 | $15.69 | $11.74 | 99,278 |
| 2019-04-10 | $15.53 | $15.55 | $15.41 | $15.47 | $11.58 | 82,363 |
| 2019-04-09 | $15.49 | $15.53 | $15.41 | $15.46 | $11.57 | 35,934 |
| 2019-04-08 | $15.47 | $15.57 | $15.46 | $15.52 | $11.61 | 55,775 |
| 2019-04-05 | $15.71 | $15.71 | $15.38 | $15.46 | $11.57 | 86,650 |
| 2019-04-04 | $15.73 | $15.74 | $15.61 | $15.61 | $11.68 | 73,836 |
| 2019-04-03 | $15.80 | $15.80 | $15.67 | $15.68 | $11.73 | 51,608 |
| 2019-04-02 | $15.74 | $15.75 | $15.65 | $15.69 | $11.74 | 50,064 |
| 2019-04-01 | $15.78 | $15.81 | $15.68 | $15.70 | $11.75 | 95,267 |
| 2019-03-29 | $15.81 | $15.81 | $15.62 | $15.62 | $11.69 | 79,279 |
| 2019-03-28 | $15.52 | $15.68 | $15.42 | $15.68 | $11.73 | 94,618 |
| 2019-03-27 | $15.30 | $15.50 | $15.26 | $15.50 | $11.60 | 69,229 |
| 2019-03-26 | $15.25 | $15.28 | $15.16 | $15.27 | $11.43 | 51,908 |
| 2019-03-25 | $15.30 | $15.31 | $15.08 | $15.14 | $11.33 | 44,078 |
| 2019-03-22 | $15.43 | $15.53 | $15.25 | $15.35 | $11.49 | 41,242 |
| 2019-03-21 | $15.41 | $15.49 | $15.12 | $15.49 | $11.59 | 136,855 |
| 2019-03-20 | $15.73 | $15.92 | $15.43 | $15.60 | $11.67 | 85,557 |
| 2019-03-19 | $15.82 | $15.93 | $15.70 | $15.92 | $11.83 | 51,713 |
| 2019-03-18 | $15.81 | $15.86 | $15.66 | $15.78 | $11.73 | 65,119 |
| 2019-03-15 | $15.73 | $15.84 | $15.54 | $15.83 | $11.77 | 96,700 |
| 2019-03-14 | $15.70 | $15.73 | $15.53 | $15.66 | $11.64 | 60,618 |
| 2019-03-13 | $15.41 | $15.62 | $15.41 | $15.62 | $11.61 | 34,041 |
| 2019-03-12 | $15.34 | $15.45 | $15.28 | $15.43 | $11.47 | 46,620 |
| 2019-03-11 | $15.14 | $15.31 | $15.10 | $15.27 | $11.35 | 33,795 |
| 2019-03-08 | $14.94 | $15.13 | $14.87 | $15.09 | $11.22 | 65,035 |
| 2019-03-07 | $15.10 | $15.16 | $14.96 | $15.01 | $11.16 | 51,356 |
| 2019-03-06 | $15.23 | $15.23 | $15.12 | $15.13 | $11.25 | 41,200 |
| 2019-03-05 | $15.19 | $15.40 | $15.10 | $15.21 | $11.30 | 102,952 |
| 2019-03-04 | $15.24 | $15.24 | $15.10 | $15.16 | $11.27 | 55,668 |
| 2019-03-01 | $15.17 | $15.21 | $15.10 | $15.21 | $11.30 | 42,829 |
| 2019-02-28 | $15.16 | $15.16 | $15.04 | $15.07 | $11.20 | 52,023 |
| 2019-02-27 | $15.00 | $15.10 | $14.94 | $15.09 | $11.22 | 56,119 |
| 2019-02-26 | $14.98 | $15.04 | $14.97 | $15.00 | $11.15 | 45,626 |
| 2019-02-25 | $15.13 | $15.13 | $14.95 | $14.96 | $11.12 | 46,476 |
| 2019-02-22 | $15.10 | $15.13 | $15.02 | $15.05 | $11.19 | 50,380 |
| 2019-02-21 | $14.87 | $15.04 | $14.80 | $15.04 | $11.18 | 50,276 |
| 2019-02-20 | $15.16 | $15.20 | $14.85 | $14.92 | $11.09 | 95,168 |
| 2019-02-19 | $14.99 | $15.22 | $14.92 | $15.22 | $11.23 | 69,550 |
| 2019-02-15 | $14.99 | $15.12 | $14.95 | $15.00 | $11.07 | 31,894 |
| 2019-02-14 | $14.92 | $15.11 | $14.87 | $14.91 | $11.00 | 60,610 |
| 2019-02-13 | $15.00 | $15.00 | $14.84 | $14.96 | $11.04 | 55,888 |
| 2019-02-12 | $14.79 | $14.98 | $14.79 | $14.90 | $10.99 | 60,590 |
| 2019-02-11 | $14.75 | $14.98 | $14.70 | $14.70 | $10.85 | 45,312 |
| 2019-02-08 | $14.64 | $14.71 | $14.63 | $14.64 | $10.80 | 44,221 |
| 2019-02-07 | $14.75 | $14.76 | $14.57 | $14.66 | $10.82 | 91,515 |
| 2019-02-06 | $14.80 | $14.81 | $14.75 | $14.77 | $10.90 | 37,250 |
| 2019-02-05 | $14.86 | $14.87 | $14.76 | $14.77 | $10.90 | 73,222 |
| 2019-02-04 | $14.79 | $14.83 | $14.75 | $14.80 | $10.92 | 83,563 |
| 2019-02-01 | $14.74 | $14.78 | $14.68 | $14.74 | $10.88 | 97,631 |
| 2019-01-31 | $14.60 | $14.75 | $14.57 | $14.68 | $10.83 | 125,928 |
| 2019-01-30 | $14.39 | $14.58 | $14.37 | $14.56 | $10.74 | 100,877 |
| 2019-01-29 | $14.21 | $14.36 | $14.21 | $14.29 | $10.54 | 145,551 |
| 2019-01-28 | $14.23 | $14.28 | $14.10 | $14.20 | $10.48 | 130,614 |
| 2019-01-25 | $14.28 | $14.33 | $14.25 | $14.30 | $10.55 | 186,457 |
| 2019-01-24 | $14.35 | $14.40 | $14.26 | $14.28 | $10.54 | 57,611 |
| 2019-01-23 | $14.27 | $14.46 | $14.26 | $14.30 | $10.55 | 56,965 |
| 2019-01-22 | $14.46 | $14.54 | $14.34 | $14.38 | $10.53 | 130,018 |
| 2019-01-18 | $14.67 | $14.69 | $14.61 | $14.63 | $10.71 | 37,574 |
| 2019-01-17 | $14.49 | $14.57 | $14.38 | $14.57 | $10.67 | 56,408 |
| 2019-01-16 | $14.41 | $14.53 | $14.33 | $14.47 | $10.60 | 83,954 |
| 2019-01-15 | $14.31 | $14.50 | $14.26 | $14.50 | $10.62 | 74,768 |
| 2019-01-14 | $14.24 | $14.27 | $14.16 | $14.27 | $10.45 | 66,288 |
| 2019-01-11 | $14.30 | $14.30 | $14.21 | $14.26 | $10.44 | 53,993 |
| 2019-01-10 | $14.33 | $14.33 | $13.92 | $14.26 | $10.44 | 104,516 |
| 2019-01-09 | $14.22 | $14.37 | $14.10 | $14.37 | $10.52 | 137,679 |
| 2019-01-08 | $14.28 | $14.28 | $13.97 | $14.11 | $10.33 | 134,043 |
| 2019-01-07 | $13.89 | $14.02 | $13.84 | $14.00 | $10.25 | 131,112 |
| 2019-01-04 | $13.70 | $13.78 | $13.61 | $13.78 | $10.09 | 144,589 |
| 2019-01-03 | $13.72 | $13.72 | $13.45 | $13.54 | $9.92 | 117,055 |
| 2019-01-02 | $13.35 | $13.76 | $13.35 | $13.76 | $10.08 | 98,772 |
| 2018-12-31 | $13.50 | $13.59 | $13.42 | $13.45 | $9.85 | 116,793 |
| 2018-12-28 | $13.17 | $13.44 | $13.17 | $13.40 | $9.81 | 227,699 |
| 2018-12-27 | $12.97 | $13.14 | $12.77 | $13.14 | $9.62 | 271,415 |
| 2018-12-26 | $12.38 | $13.02 | $12.38 | $13.00 | $9.52 | 309,328 |
| 2018-12-24 | $12.30 | $12.52 | $12.30 | $12.37 | $9.06 | 121,858 |
| 2018-12-21 | $13.01 | $13.14 | $12.50 | $12.53 | $9.18 | 394,919 |
| 2018-12-20 | $13.55 | $13.55 | $12.91 | $13.10 | $9.51 | 401,560 |
| 2018-12-19 | $13.69 | $13.84 | $13.55 | $13.62 | $9.89 | 77,032 |
| 2018-12-18 | $13.78 | $13.88 | $13.66 | $13.76 | $9.99 | 149,031 |
| 2018-12-17 | $14.18 | $14.22 | $13.55 | $13.69 | $9.94 | 250,194 |
| 2018-12-14 | $14.52 | $14.55 | $14.17 | $14.20 | $10.31 | 99,703 |
| 2018-12-13 | $14.50 | $14.55 | $14.48 | $14.55 | $10.56 | 61,541 |
| 2018-12-12 | $14.55 | $14.57 | $14.45 | $14.54 | $10.56 | 78,462 |
| 2018-12-11 | $14.65 | $14.65 | $14.34 | $14.42 | $10.47 | 73,975 |
| 2018-12-10 | $14.57 | $14.61 | $14.23 | $14.38 | $10.44 | 187,813 |
| 2018-12-07 | $14.79 | $14.86 | $14.57 | $14.60 | $10.60 | 70,556 |
| 2018-12-06 | $14.80 | $14.85 | $14.49 | $14.73 | $10.70 | 123,305 |
| 2018-12-04 | $15.30 | $15.30 | $14.85 | $14.97 | $10.87 | 117,230 |
| 2018-12-03 | $15.31 | $15.35 | $15.18 | $15.29 | $11.10 | 82,195 |
| 2018-11-30 | $15.06 | $15.12 | $15.01 | $15.09 | $10.96 | 79,509 |
| 2018-11-29 | $15.06 | $15.06 | $14.81 | $14.97 | $10.87 | 108,192 |
| 2018-11-28 | $14.76 | $15.00 | $14.68 | $15.00 | $10.89 | 81,402 |
| 2018-11-27 | $14.74 | $14.79 | $14.66 | $14.69 | $10.67 | 104,440 |
| 2018-11-26 | $14.74 | $14.85 | $14.66 | $14.76 | $10.72 | 50,275 |
| 2018-11-23 | $14.68 | $14.71 | $14.66 | $14.66 | $10.64 | 64,149 |
| 2018-11-21 | $14.73 | $14.81 | $14.65 | $14.67 | $10.65 | 63,494 |
| 2018-11-20 | $15.00 | $15.08 | $14.78 | $14.80 | $10.67 | 254,778 |
| 2018-11-19 | $15.19 | $15.22 | $15.02 | $15.15 | $10.92 | 64,719 |
| 2018-11-16 | $15.30 | $15.32 | $15.17 | $15.17 | $10.93 | 58,831 |
| 2018-11-15 | $15.22 | $15.36 | $15.12 | $15.26 | $11.00 | 59,333 |
| 2018-11-14 | $15.55 | $15.65 | $15.24 | $15.26 | $11.00 | 55,912 |
| 2018-11-13 | $15.55 | $15.69 | $15.46 | $15.46 | $11.14 | 54,194 |
| 2018-11-12 | $15.64 | $15.67 | $15.51 | $15.56 | $11.22 | 82,391 |
| 2018-11-09 | $15.65 | $15.72 | $15.55 | $15.64 | $11.27 | 45,076 |
| 2018-11-08 | $15.76 | $15.76 | $15.68 | $15.76 | $11.36 | 62,286 |
| 2018-11-07 | $15.68 | $15.80 | $15.55 | $15.76 | $11.36 | 124,021 |
| 2018-11-06 | $15.43 | $15.58 | $15.43 | $15.53 | $11.19 | 55,644 |
| 2018-11-05 | $15.36 | $15.40 | $15.33 | $15.38 | $11.09 | 41,706 |
| 2018-11-02 | $15.35 | $15.45 | $15.19 | $15.31 | $11.04 | 56,141 |
| 2018-11-01 | $15.18 | $15.35 | $15.11 | $15.35 | $11.06 | 69,545 |
| 2018-10-31 | $14.88 | $15.13 | $14.84 | $15.13 | $10.91 | 114,756 |
| 2018-10-30 | $14.72 | $14.86 | $14.66 | $14.70 | $10.60 | 90,904 |
| 2018-10-29 | $15.20 | $15.33 | $14.61 | $14.78 | $10.65 | 192,712 |
| 2018-10-26 | $15.25 | $15.25 | $15.00 | $15.08 | $10.87 | 114,684 |
| 2018-10-25 | $15.46 | $15.46 | $15.31 | $15.35 | $11.06 | 79,556 |
| 2018-10-24 | $15.60 | $15.68 | $15.30 | $15.41 | $11.11 | 65,884 |
| 2018-10-23 | $15.58 | $15.68 | $15.42 | $15.65 | $11.28 | 44,537 |
| 2018-10-22 | $16.06 | $16.10 | $15.86 | $15.87 | $11.36 | 54,650 |
| 2018-10-19 | $16.10 | $16.18 | $15.99 | $16.06 | $11.50 | 66,317 |
| 2018-10-18 | $16.16 | $16.16 | $15.94 | $16.08 | $11.51 | 38,258 |
| 2018-10-17 | $16.15 | $16.18 | $15.96 | $16.16 | $11.57 | 35,685 |
| 2018-10-16 | $16.00 | $16.15 | $15.94 | $16.07 | $11.50 | 64,489 |
| 2018-10-15 | $15.86 | $15.95 | $15.83 | $15.93 | $11.40 | 35,433 |
| 2018-10-12 | $15.90 | $15.93 | $15.74 | $15.83 | $11.33 | 60,341 |
| 2018-10-11 | $15.85 | $15.97 | $15.65 | $15.68 | $11.22 | 136,225 |
| 2018-10-10 | $16.45 | $16.45 | $15.98 | $16.01 | $11.46 | 109,110 |
| 2018-10-09 | $16.54 | $16.56 | $16.38 | $16.48 | $11.80 | 64,608 |
| 2018-10-08 | $16.43 | $16.48 | $16.26 | $16.36 | $11.71 | 46,768 |
| 2018-10-05 | $16.56 | $16.61 | $16.28 | $16.45 | $11.78 | 164,840 |
| 2018-10-04 | $16.71 | $16.75 | $16.51 | $16.63 | $11.90 | 63,175 |
| 2018-10-03 | $16.76 | $16.80 | $16.71 | $16.71 | $11.96 | 34,245 |
| 2018-10-02 | $16.69 | $16.73 | $16.63 | $16.73 | $11.98 | 29,841 |
| 2018-10-01 | $16.72 | $16.75 | $16.65 | $16.65 | $11.92 | 53,257 |
| 2018-09-28 | $16.62 | $16.65 | $16.56 | $16.65 | $11.92 | 44,190 |
| 2018-09-27 | $16.67 | $16.67 | $16.58 | $16.62 | $11.90 | 44,727 |
| 2018-09-26 | $16.63 | $16.70 | $16.59 | $16.66 | $11.93 | 37,542 |
| 2018-09-25 | $16.55 | $16.63 | $16.52 | $16.59 | $11.88 | 44,867 |
| 2018-09-24 | $16.55 | $16.62 | $16.50 | $16.51 | $11.82 | 33,740 |
| 2018-09-21 | $16.80 | $16.80 | $16.54 | $16.59 | $11.88 | 83,003 |
| 2018-09-20 | $16.69 | $16.77 | $16.61 | $16.77 | $12.00 | 37,194 |
| 2018-09-19 | $16.71 | $16.76 | $16.69 | $16.75 | $11.91 | 61,898 |
| 2018-09-18 | $16.66 | $16.79 | $16.66 | $16.70 | $11.88 | 45,297 |
| 2018-09-17 | $16.64 | $16.66 | $16.60 | $16.66 | $11.85 | 43,162 |
| 2018-09-14 | $16.67 | $16.70 | $16.60 | $16.66 | $11.85 | 46,466 |
| 2018-09-13 | $16.68 | $16.72 | $16.62 | $16.63 | $11.83 | 39,025 |
| 2018-09-12 | $16.64 | $16.70 | $16.60 | $16.65 | $11.84 | 34,144 |
| 2018-09-11 | $16.62 | $16.68 | $16.62 | $16.64 | $11.84 | 47,300 |
| 2018-09-10 | $16.67 | $16.69 | $16.60 | $16.62 | $11.82 | 40,474 |
| 2018-09-07 | $16.55 | $16.63 | $16.55 | $16.61 | $11.81 | 47,465 |
| 2018-09-06 | $16.64 | $16.69 | $16.53 | $16.56 | $11.78 | 34,010 |
| 2018-09-05 | $16.64 | $16.68 | $16.56 | $16.57 | $11.79 | 63,794 |
| 2018-09-04 | $16.69 | $16.72 | $16.63 | $16.69 | $11.87 | 67,942 |
| 2018-08-31 | $16.72 | $16.72 | $16.60 | $16.63 | $11.83 | 70,520 |
| 2018-08-30 | $16.72 | $16.75 | $16.65 | $16.72 | $11.89 | 44,566 |
| 2018-08-29 | $16.70 | $16.80 | $16.66 | $16.71 | $11.89 | 65,801 |
| 2018-08-28 | $16.65 | $16.68 | $16.59 | $16.67 | $11.86 | 45,621 |
| 2018-08-27 | $16.72 | $16.74 | $16.58 | $16.59 | $11.80 | 38,614 |
| 2018-08-24 | $16.69 | $16.74 | $16.62 | $16.71 | $11.89 | 36,563 |
| 2018-08-23 | $16.65 | $16.74 | $16.60 | $16.63 | $11.83 | 43,064 |
| 2018-08-22 | $16.79 | $16.87 | $16.76 | $16.80 | $11.87 | 35,799 |
| 2018-08-21 | $16.90 | $16.91 | $16.78 | $16.78 | $11.86 | 51,538 |
| 2018-08-20 | $16.80 | $16.91 | $16.78 | $16.91 | $11.95 | 47,949 |
| 2018-08-17 | $16.66 | $16.79 | $16.66 | $16.75 | $11.84 | 34,150 |
| 2018-08-16 | $16.66 | $16.72 | $16.63 | $16.67 | $11.78 | 40,146 |
| 2018-08-15 | $16.68 | $16.69 | $16.52 | $16.58 | $11.72 | 84,332 |
| 2018-08-14 | $16.71 | $16.80 | $16.70 | $16.72 | $11.82 | 48,434 |
| 2018-08-13 | $16.80 | $16.84 | $16.69 | $16.69 | $11.79 | 42,587 |
| 2018-08-10 | $16.85 | $16.90 | $16.75 | $16.77 | $11.85 | 64,725 |
| 2018-08-09 | $16.94 | $16.97 | $16.84 | $16.95 | $11.98 | 112,800 |
| 2018-08-08 | $16.88 | $16.95 | $16.88 | $16.90 | $11.94 | 49,719 |
| 2018-08-07 | $16.91 | $16.95 | $16.86 | $16.89 | $11.94 | 78,271 |
| 2018-08-06 | $16.89 | $16.93 | $16.80 | $16.93 | $11.96 | 68,716 |
| 2018-08-03 | $16.76 | $16.94 | $16.72 | $16.90 | $11.94 | 129,528 |
| 2018-08-02 | $16.77 | $16.88 | $16.71 | $16.81 | $11.88 | 96,454 |
| 2018-08-01 | $16.72 | $16.88 | $16.70 | $16.79 | $11.87 | 154,192 |
| 2018-07-31 | $16.62 | $16.75 | $16.56 | $16.70 | $11.80 | 114,557 |
| 2018-07-30 | $16.57 | $16.60 | $16.49 | $16.53 | $11.68 | 77,307 |
| 2018-07-27 | $16.57 | $16.59 | $16.45 | $16.54 | $11.69 | 42,633 |
| 2018-07-26 | $16.43 | $16.49 | $16.37 | $16.49 | $11.65 | 65,592 |
| 2018-07-25 | $16.43 | $16.52 | $16.39 | $16.44 | $11.62 | 34,454 |
| 2018-07-24 | $16.50 | $16.53 | $16.38 | $16.38 | $11.58 | 73,092 |
| 2018-07-23 | $16.38 | $16.47 | $16.38 | $16.47 | $11.64 | 22,902 |
| 2018-07-20 | $16.47 | $16.50 | $16.45 | $16.47 | $11.56 | 32,460 |
| 2018-07-19 | $16.43 | $16.50 | $16.43 | $16.43 | $11.54 | 41,817 |
| 2018-07-18 | $16.49 | $16.49 | $16.43 | $16.46 | $11.56 | 52,264 |
| 2018-07-17 | $16.28 | $16.50 | $16.27 | $16.50 | $11.58 | 83,568 |
| 2018-07-16 | $16.27 | $16.30 | $16.21 | $16.30 | $11.44 | 49,921 |
| 2018-07-13 | $16.27 | $16.30 | $16.25 | $16.25 | $11.41 | 38,752 |
| 2018-07-12 | $16.30 | $16.30 | $16.25 | $16.29 | $11.44 | 46,782 |
| 2018-07-11 | $16.19 | $16.29 | $16.18 | $16.29 | $11.44 | 31,881 |
| 2018-07-10 | $16.25 | $16.28 | $16.21 | $16.23 | $11.39 | 35,373 |
| 2018-07-09 | $16.19 | $16.25 | $16.14 | $16.25 | $11.41 | 47,135 |
| 2018-07-06 | $16.20 | $16.20 | $16.13 | $16.17 | $11.35 | 37,421 |
| 2018-07-05 | $16.03 | $16.12 | $16.00 | $16.11 | $11.31 | 20,818 |
| 2018-07-03 | $16.10 | $16.13 | $15.99 | $16.00 | $11.23 | 33,352 |
| 2018-07-02 | $15.99 | $16.08 | $15.93 | $16.03 | $11.25 | 52,929 |
| 2018-06-29 | $16.04 | $16.09 | $15.99 | $16.08 | $11.29 | 51,227 |
| 2018-06-28 | $15.92 | $15.98 | $15.90 | $15.96 | $11.21 | 41,017 |
| 2018-06-27 | $16.03 | $16.13 | $15.92 | $15.94 | $11.19 | 56,973 |
| 2018-06-26 | $15.88 | $16.08 | $15.88 | $16.04 | $11.26 | 217,588 |
| 2018-06-25 | $16.09 | $16.09 | $15.85 | $15.89 | $11.16 | 44,005 |
| 2018-06-22 | $16.17 | $16.25 | $16.09 | $16.11 | $11.31 | 231,677 |
| 2018-06-21 | $16.23 | $16.23 | $16.08 | $16.12 | $11.32 | 51,810 |
| 2018-06-20 | $16.27 | $16.30 | $16.21 | $16.30 | $11.37 | 48,353 |
| 2018-06-19 | $16.15 | $16.24 | $16.08 | $16.24 | $11.33 | 43,772 |
| 2018-06-18 | $16.13 | $16.24 | $16.08 | $16.24 | $11.33 | 49,634 |
| 2018-06-15 | $16.16 | $16.16 | $16.10 | $16.16 | $11.27 | 49,694 |
| 2018-06-14 | $16.21 | $16.21 | $16.12 | $16.16 | $11.27 | 51,148 |
| 2018-06-13 | $16.13 | $16.21 | $16.13 | $16.18 | $11.28 | 43,926 |
| 2018-06-12 | $16.20 | $16.20 | $16.10 | $16.14 | $11.26 | 69,377 |
| 2018-06-11 | $16.09 | $16.20 | $16.08 | $16.19 | $11.29 | 58,924 |
| 2018-06-08 | $16.12 | $16.12 | $16.02 | $16.07 | $11.21 | 52,558 |
| 2018-06-07 | $16.09 | $16.16 | $16.06 | $16.13 | $11.25 | 68,360 |
| 2018-06-06 | $16.12 | $16.12 | $16.02 | $16.07 | $11.21 | 55,108 |
| 2018-06-05 | $16.07 | $16.09 | $15.99 | $16.08 | $11.21 | 65,539 |
| 2018-06-04 | $16.04 | $16.08 | $16.01 | $16.03 | $11.18 | 52,063 |
| 2018-06-01 | $16.00 | $16.08 | $15.96 | $15.99 | $11.15 | 59,769 |
| 2018-05-31 | $15.99 | $15.99 | $15.91 | $15.96 | $11.13 | 62,769 |
| 2018-05-30 | $15.92 | $15.97 | $15.89 | $15.97 | $11.14 | 39,643 |
| 2018-05-29 | $15.94 | $15.99 | $15.81 | $15.85 | $11.05 | 212,811 |
| 2018-05-25 | $16.00 | $16.04 | $15.95 | $15.98 | $11.14 | 40,484 |
| 2018-05-24 | $16.03 | $16.03 | $15.95 | $15.97 | $11.14 | 34,569 |
| 2018-05-23 | $15.96 | $16.09 | $15.95 | $16.06 | $11.20 | 229,940 |
| 2018-05-22 | $16.11 | $16.17 | $16.09 | $16.11 | $11.16 | 43,175 |
| 2018-05-21 | $16.11 | $16.16 | $16.10 | $16.10 | $11.15 | 85,583 |
| 2018-05-18 | $16.09 | $16.12 | $16.01 | $16.08 | $11.14 | 145,701 |
| 2018-05-17 | $16.02 | $16.08 | $16.00 | $16.04 | $11.11 | 47,865 |
| 2018-05-16 | $16.04 | $16.09 | $16.00 | $16.04 | $11.11 | 51,795 |
| 2018-05-15 | $16.09 | $16.11 | $15.96 | $16.00 | $11.08 | 80,100 |
| 2018-05-14 | $16.07 | $16.16 | $16.06 | $16.16 | $11.19 | 38,360 |
| 2018-05-11 | $16.11 | $16.13 | $16.01 | $16.01 | $11.09 | 42,600 |
| 2018-05-10 | $16.08 | $16.16 | $16.05 | $16.16 | $11.19 | 38,056 |
| 2018-05-09 | $15.95 | $16.05 | $15.92 | $16.05 | $11.12 | 44,839 |
| 2018-05-08 | $15.83 | $15.91 | $15.83 | $15.89 | $11.01 | 31,703 |
| 2018-05-07 | $15.89 | $15.90 | $15.84 | $15.88 | $11.00 | 28,098 |
| 2018-05-04 | $15.68 | $15.87 | $15.67 | $15.80 | $10.95 | 190,750 |
| 2018-05-03 | $15.70 | $15.79 | $15.62 | $15.70 | $10.88 | 35,022 |
| 2018-05-02 | $15.79 | $15.83 | $15.75 | $15.80 | $10.95 | 47,021 |
| 2018-05-01 | $15.79 | $15.86 | $15.71 | $15.86 | $10.99 | 49,601 |
| 2018-04-30 | $15.89 | $15.89 | $15.73 | $15.75 | $10.91 | 48,364 |
| 2018-04-27 | $15.75 | $15.84 | $15.75 | $15.84 | $10.97 | 25,147 |
| 2018-04-26 | $15.69 | $15.78 | $15.61 | $15.74 | $10.90 | 45,584 |
| 2018-04-25 | $15.60 | $15.63 | $15.54 | $15.55 | $10.77 | 34,378 |
| 2018-04-24 | $15.89 | $15.89 | $15.65 | $15.67 | $10.86 | 35,903 |
| 2018-04-23 | $15.77 | $15.79 | $15.73 | $15.79 | $10.94 | 56,327 |
| 2018-04-20 | $15.83 | $15.87 | $15.69 | $15.69 | $10.87 | 83,317 |
| 2018-04-19 | $16.01 | $16.04 | $15.95 | $16.02 | $11.02 | 43,070 |
| 2018-04-18 | $15.98 | $16.03 | $15.95 | $16.03 | $11.03 | 33,614 |
| 2018-04-17 | $16.00 | $16.02 | $15.95 | $15.97 | $10.99 | 35,335 |
| 2018-04-16 | $15.90 | $15.96 | $15.87 | $15.95 | $10.97 | 45,566 |
| 2018-04-13 | $15.87 | $15.95 | $15.80 | $15.82 | $10.88 | 212,550 |
| 2018-04-12 | $15.85 | $15.92 | $15.77 | $15.83 | $10.89 | 30,676 |
| 2018-04-11 | $15.74 | $15.86 | $15.69 | $15.81 | $10.88 | 60,268 |
| 2018-04-10 | $15.72 | $15.82 | $15.68 | $15.72 | $10.82 | 41,459 |
| 2018-04-09 | $15.69 | $15.81 | $15.66 | $15.67 | $10.78 | 41,937 |
| 2018-04-06 | $15.83 | $15.92 | $15.60 | $15.68 | $10.79 | 29,654 |
| 2018-04-05 | $15.80 | $15.90 | $15.73 | $15.88 | $10.93 | 71,717 |
| 2018-04-04 | $15.38 | $15.70 | $15.38 | $15.68 | $10.79 | 62,877 |
| 2018-04-03 | $15.38 | $15.54 | $15.36 | $15.50 | $10.66 | 70,237 |
| 2018-04-02 | $15.64 | $15.65 | $15.30 | $15.45 | $10.63 | 79,074 |
| 2018-03-29 | $15.65 | $15.71 | $15.55 | $15.59 | $10.73 | 151,870 |
| 2018-03-28 | $15.62 | $15.75 | $15.60 | $15.64 | $10.76 | 58,201 |
| 2018-03-27 | $15.95 | $16.00 | $15.65 | $15.74 | $10.83 | 81,201 |
| 2018-03-26 | $15.77 | $16.05 | $15.68 | $15.81 | $10.88 | 78,073 |
| 2018-03-23 | $15.96 | $15.96 | $15.70 | $15.72 | $10.82 | 101,348 |
| 2018-03-22 | $16.11 | $16.23 | $16.01 | $16.01 | $11.02 | 42,707 |
| 2018-03-21 | $16.22 | $16.28 | $16.18 | $16.27 | $11.19 | 18,632 |
| 2018-03-20 | $16.35 | $16.38 | $16.19 | $16.27 | $11.12 | 25,753 |
| 2018-03-19 | $16.22 | $16.36 | $16.15 | $16.36 | $11.18 | 47,885 |
| 2018-03-16 | $16.38 | $16.43 | $16.23 | $16.23 | $11.09 | 47,056 |
| 2018-03-15 | $16.40 | $16.45 | $16.29 | $16.41 | $11.22 | 46,831 |
| 2018-03-14 | $16.37 | $16.37 | $16.29 | $16.35 | $11.17 | 45,995 |
| 2018-03-13 | $16.32 | $16.38 | $16.30 | $16.35 | $11.17 | 53,613 |
| 2018-03-12 | $16.35 | $16.45 | $16.30 | $16.31 | $11.15 | 79,182 |
| 2018-03-09 | $16.26 | $16.39 | $16.23 | $16.31 | $11.15 | 45,991 |
| 2018-03-08 | $16.16 | $16.27 | $16.15 | $16.22 | $11.09 | 49,452 |
| 2018-03-07 | $16.08 | $16.15 | $16.06 | $16.13 | $11.02 | 34,366 |
| 2018-03-06 | $16.12 | $16.18 | $16.08 | $16.10 | $11.00 | 38,288 |
| 2018-03-05 | $15.95 | $16.07 | $15.93 | $16.05 | $10.97 | 45,897 |
| 2018-03-02 | $15.91 | $16.02 | $15.90 | $16.02 | $10.95 | 43,355 |
| 2018-03-01 | $16.17 | $16.25 | $15.95 | $15.98 | $10.92 | 44,560 |
| 2018-02-28 | $16.41 | $16.42 | $16.10 | $16.10 | $11.00 | 55,112 |
| 2018-02-27 | $16.40 | $16.44 | $16.32 | $16.37 | $11.19 | 49,146 |
| 2018-02-26 | $16.37 | $16.48 | $16.28 | $16.43 | $11.23 | 97,335 |
| 2018-02-23 | $16.19 | $16.32 | $16.16 | $16.27 | $11.12 | 65,145 |
| 2018-02-22 | $16.21 | $16.28 | $16.10 | $16.15 | $11.04 | 67,559 |
| 2018-02-21 | $16.12 | $16.27 | $16.04 | $16.20 | $11.07 | 63,618 |
| 2018-02-20 | $16.09 | $16.16 | $16.05 | $16.05 | $10.97 | 50,238 |
| 2018-02-16 | $16.02 | $16.28 | $16.02 | $16.16 | $10.97 | 74,291 |
| 2018-02-15 | $16.27 | $16.27 | $16.07 | $16.10 | $10.93 | 44,366 |
| 2018-02-14 | $15.88 | $16.20 | $15.85 | $16.19 | $10.99 | 55,826 |
| 2018-02-13 | $15.77 | $15.94 | $15.70 | $15.92 | $10.81 | 49,822 |
| 2018-02-12 | $15.68 | $15.84 | $15.56 | $15.79 | $10.72 | 46,679 |
| 2018-02-09 | $16.03 | $16.03 | $15.28 | $15.50 | $10.52 | 151,617 |
| 2018-02-08 | $16.10 | $16.10 | $15.73 | $15.86 | $10.77 | 86,877 |
| 2018-02-07 | $16.15 | $16.30 | $16.09 | $16.11 | $10.94 | 122,873 |
| 2018-02-06 | $15.42 | $16.28 | $15.41 | $16.22 | $11.01 | 147,112 |
| 2018-02-05 | $16.33 | $16.37 | $15.50 | $15.80 | $10.73 | 172,917 |
| 2018-02-02 | $16.56 | $16.56 | $16.41 | $16.44 | $11.16 | 67,256 |
| 2018-02-01 | $16.50 | $16.61 | $16.45 | $16.56 | $11.24 | 58,860 |
| 2018-01-31 | $16.51 | $16.60 | $16.48 | $16.48 | $11.19 | 107,274 |
| 2018-01-30 | $16.50 | $16.56 | $16.39 | $16.42 | $11.15 | 91,558 |
| 2018-01-29 | $16.64 | $16.70 | $16.60 | $16.63 | $11.29 | 53,640 |
| 2018-01-26 | $16.68 | $16.73 | $16.60 | $16.62 | $11.28 | 76,488 |
| 2018-01-25 | $16.75 | $16.77 | $16.66 | $16.66 | $11.31 | 109,313 |
| 2018-01-24 | $16.80 | $16.87 | $16.62 | $16.63 | $11.29 | 72,864 |
| 2018-01-23 | $16.78 | $16.84 | $16.75 | $16.77 | $11.39 | 41,434 |
| 2018-01-22 | $16.87 | $16.95 | $16.86 | $16.89 | $11.39 | 67,139 |
| 2018-01-19 | $16.89 | $16.97 | $16.85 | $16.87 | $11.38 | 46,315 |
| 2018-01-18 | $16.95 | $16.99 | $16.85 | $16.89 | $11.39 | 38,510 |
| 2018-01-17 | $17.05 | $17.13 | $16.89 | $16.90 | $11.40 | 64,558 |
| 2018-01-16 | $17.19 | $17.19 | $16.99 | $17.03 | $11.49 | 122,712 |
| 2018-01-12 | $16.84 | $17.27 | $16.84 | $17.13 | $11.56 | 118,675 |
| 2018-01-11 | $16.89 | $16.95 | $16.78 | $16.78 | $11.32 | 97,257 |
| 2018-01-10 | $16.81 | $16.87 | $16.78 | $16.80 | $11.33 | 63,542 |
| 2018-01-09 | $16.91 | $16.93 | $16.82 | $16.84 | $11.36 | 82,139 |
| 2018-01-08 | $16.82 | $16.86 | $16.80 | $16.84 | $11.36 | 62,251 |
| 2018-01-05 | $16.82 | $16.82 | $16.75 | $16.75 | $11.30 | 41,492 |
| 2018-01-04 | $16.82 | $16.85 | $16.76 | $16.79 | $11.33 | 46,404 |
| 2018-01-03 | $16.80 | $16.85 | $16.73 | $16.74 | $11.29 | 47,481 |
| 2018-01-02 | $16.78 | $16.81 | $16.72 | $16.72 | $11.28 | 51,542 |
| 2017-12-29 | $16.77 | $16.82 | $16.70 | $16.73 | $11.29 | 49,115 |
| 2017-12-28 | $16.69 | $16.75 | $16.68 | $16.75 | $11.30 | 37,588 |
| 2017-12-27 | $16.69 | $16.71 | $16.61 | $16.65 | $11.23 | 41,695 |
| 2017-12-26 | $16.71 | $16.75 | $16.63 | $16.64 | $11.22 | 28,223 |
| 2017-12-22 | $16.79 | $16.84 | $16.73 | $16.73 | $11.29 | 55,191 |
| 2017-12-21 | $16.78 | $16.82 | $16.74 | $16.76 | $11.31 | 48,229 |
| 2017-12-20 | $16.84 | $16.92 | $16.82 | $16.83 | $11.28 | 56,485 |
| 2017-12-19 | $16.81 | $16.90 | $16.79 | $16.80 | $11.26 | 39,985 |
| 2017-12-18 | $16.90 | $16.93 | $16.80 | $16.80 | $11.26 | 66,625 |
| 2017-12-15 | $16.88 | $16.93 | $16.79 | $16.90 | $11.33 | 46,818 |
| 2017-12-14 | $16.82 | $16.85 | $16.75 | $16.81 | $11.27 | 56,615 |
| 2017-12-13 | $16.84 | $16.84 | $16.71 | $16.82 | $11.27 | 70,307 |
| 2017-12-12 | $16.73 | $16.88 | $16.62 | $16.80 | $11.26 | 107,904 |
| 2017-12-11 | $16.59 | $16.71 | $16.59 | $16.68 | $11.18 | 50,745 |
| 2017-12-08 | $16.71 | $16.71 | $16.53 | $16.63 | $11.15 | 58,742 |
| 2017-12-07 | $16.68 | $16.69 | $16.60 | $16.69 | $11.19 | 57,774 |
| 2017-12-06 | $16.70 | $16.70 | $16.58 | $16.68 | $11.18 | 51,623 |
| 2017-12-05 | $16.65 | $16.68 | $16.54 | $16.68 | $11.18 | 78,699 |
| 2017-12-04 | $16.71 | $16.71 | $16.50 | $16.60 | $11.13 | 76,234 |
| 2017-12-01 | $16.62 | $16.65 | $16.48 | $16.61 | $11.13 | 52,887 |
| 2017-11-30 | $16.67 | $16.69 | $16.59 | $16.65 | $11.16 | 82,920 |
| 2017-11-29 | $16.60 | $16.62 | $16.47 | $16.58 | $11.11 | 63,831 |
| 2017-11-28 | $16.57 | $16.64 | $16.57 | $16.64 | $11.15 | 78,428 |
| 2017-11-27 | $16.60 | $16.66 | $16.53 | $16.53 | $11.08 | 45,276 |
| 2017-11-24 | $16.61 | $16.63 | $16.56 | $16.63 | $11.15 | 18,625 |
| 2017-11-22 | $16.61 | $16.65 | $16.57 | $16.60 | $11.13 | 45,555 |
| 2017-11-21 | $16.60 | $16.63 | $16.57 | $16.61 | $11.13 | 48,516 |
| 2017-11-20 | $16.66 | $16.70 | $16.59 | $16.66 | $11.09 | 52,420 |
| 2017-11-17 | $16.58 | $16.70 | $16.53 | $16.62 | $11.07 | 49,716 |
| 2017-11-16 | $16.57 | $16.61 | $16.48 | $16.55 | $11.02 | 43,499 |
| 2017-11-15 | $16.55 | $16.56 | $16.48 | $16.53 | $11.01 | 31,350 |
| 2017-11-14 | $16.55 | $16.60 | $16.49 | $16.58 | $11.04 | 45,814 |
| 2017-11-13 | $16.59 | $16.63 | $16.51 | $16.56 | $11.03 | 41,142 |
| 2017-11-10 | $16.59 | $16.61 | $16.55 | $16.59 | $11.05 | 30,758 |
| 2017-11-09 | $16.50 | $16.62 | $16.48 | $16.58 | $11.04 | 52,172 |
| 2017-11-08 | $16.64 | $16.66 | $16.57 | $16.60 | $11.05 | 28,142 |
| 2017-11-07 | $16.64 | $16.69 | $16.60 | $16.60 | $11.05 | 84,348 |
| 2017-11-06 | $16.61 | $16.66 | $16.58 | $16.60 | $11.05 | 43,601 |
| 2017-11-03 | $16.63 | $16.63 | $16.56 | $16.58 | $11.04 | 44,693 |
| 2017-11-02 | $16.59 | $16.63 | $16.55 | $16.63 | $11.07 | 53,011 |
| 2017-11-01 | $16.61 | $16.65 | $16.55 | $16.58 | $11.04 | 41,508 |
| 2017-10-31 | $16.60 | $16.61 | $16.53 | $16.54 | $11.01 | 54,798 |
| 2017-10-30 | $16.51 | $16.60 | $16.51 | $16.54 | $11.01 | 56,594 |
| 2017-10-27 | $16.55 | $16.64 | $16.54 | $16.57 | $11.03 | 73,132 |
| 2017-10-26 | $16.54 | $16.56 | $16.47 | $16.51 | $10.99 | 76,833 |
| 2017-10-25 | $16.51 | $16.57 | $16.42 | $16.47 | $10.97 | 55,732 |
| 2017-10-24 | $16.60 | $16.60 | $16.45 | $16.48 | $10.97 | 93,514 |
| 2017-10-23 | $16.68 | $16.68 | $16.60 | $16.60 | $11.05 | 58,989 |
| 2017-10-20 | $16.73 | $16.81 | $16.69 | $16.81 | $11.12 | 48,341 |
| 2017-10-19 | $16.73 | $16.74 | $16.66 | $16.68 | $11.04 | 58,195 |
| 2017-10-18 | $16.83 | $16.93 | $16.74 | $16.76 | $11.09 | 76,594 |
| 2017-10-17 | $16.85 | $16.85 | $16.74 | $16.81 | $11.12 | 82,939 |
| 2017-10-16 | $16.96 | $16.99 | $16.80 | $16.81 | $11.12 | 50,868 |
| 2017-10-13 | $16.93 | $17.07 | $16.89 | $16.94 | $11.21 | 39,407 |
| 2017-10-12 | $16.88 | $16.94 | $16.83 | $16.93 | $11.20 | 58,410 |
| 2017-10-11 | $16.84 | $16.91 | $16.82 | $16.88 | $11.17 | 26,229 |
| 2017-10-10 | $16.76 | $16.90 | $16.75 | $16.85 | $11.15 | 74,048 |
| 2017-10-09 | $16.80 | $16.81 | $16.75 | $16.75 | $11.08 | 37,518 |
| 2017-10-06 | $16.76 | $16.81 | $16.74 | $16.81 | $11.12 | 23,820 |
| 2017-10-05 | $16.82 | $16.82 | $16.75 | $16.77 | $11.10 | 51,108 |
| 2017-10-04 | $16.82 | $16.83 | $16.76 | $16.81 | $11.12 | 39,450 |
| 2017-10-03 | $16.73 | $16.84 | $16.71 | $16.84 | $11.14 | 64,052 |
| 2017-10-02 | $16.81 | $16.82 | $16.72 | $16.75 | $11.08 | 66,617 |
| 2017-09-29 | $16.76 | $16.79 | $16.71 | $16.75 | $11.08 | 53,427 |
| 2017-09-28 | $16.69 | $16.71 | $16.64 | $16.70 | $11.05 | 32,142 |
| 2017-09-27 | $16.70 | $16.71 | $16.65 | $16.70 | $11.05 | 41,447 |
| 2017-09-26 | $16.68 | $16.68 | $16.63 | $16.64 | $11.01 | 62,466 |
| 2017-09-25 | $16.57 | $16.67 | $16.57 | $16.65 | $11.02 | 46,675 |
| 2017-09-22 | $16.54 | $16.65 | $16.53 | $16.59 | $10.98 | 37,926 |
| 2017-09-21 | $16.66 | $16.66 | $16.56 | $16.61 | $10.99 | 63,194 |
| 2017-09-20 | $16.64 | $16.75 | $16.64 | $16.75 | $11.01 | 56,057 |
| 2017-09-19 | $16.66 | $16.67 | $16.57 | $16.67 | $10.96 | 34,533 |
| 2017-09-18 | $16.62 | $16.64 | $16.60 | $16.63 | $10.93 | 55,878 |
| 2017-09-15 | $16.55 | $16.63 | $16.50 | $16.60 | $10.91 | 53,757 |
| 2017-09-14 | $16.52 | $16.56 | $16.49 | $16.55 | $10.88 | 45,771 |
| 2017-09-13 | $16.46 | $16.58 | $16.46 | $16.52 | $10.86 | 55,319 |
| 2017-09-12 | $16.51 | $16.56 | $16.47 | $16.49 | $10.84 | 76,553 |
| 2017-09-11 | $16.55 | $16.57 | $16.47 | $16.57 | $10.89 | 36,184 |
| 2017-09-08 | $16.48 | $16.52 | $16.44 | $16.46 | $10.82 | 31,502 |
| 2017-09-07 | $16.46 | $16.47 | $16.43 | $16.47 | $10.83 | 29,796 |
| 2017-09-06 | $16.46 | $16.48 | $16.36 | $16.42 | $10.79 | 61,316 |
| 2017-09-05 | $16.41 | $16.46 | $16.33 | $16.41 | $10.79 | 44,100 |
| 2017-09-01 | $16.46 | $16.53 | $16.45 | $16.45 | $10.81 | 57,630 |
| 2017-08-31 | $16.49 | $16.49 | $16.40 | $16.40 | $10.78 | 52,390 |
| 2017-08-30 | $16.35 | $16.43 | $16.35 | $16.42 | $10.79 | 40,075 |
| 2017-08-29 | $16.37 | $16.43 | $16.36 | $16.38 | $10.77 | 37,943 |
| 2017-08-28 | $16.35 | $16.45 | $16.35 | $16.36 | $10.75 | 60,420 |
| 2017-08-25 | $16.41 | $16.41 | $16.29 | $16.30 | $10.71 | 41,725 |
| 2017-08-24 | $16.41 | $16.41 | $16.32 | $16.41 | $10.79 | 17,845 |
| 2017-08-23 | $16.39 | $16.43 | $16.34 | $16.38 | $10.77 | 31,343 |
| 2017-08-22 | $16.40 | $16.42 | $16.32 | $16.41 | $10.79 | 46,093 |
| 2017-08-21 | $16.43 | $16.43 | $16.29 | $16.43 | $10.73 | 51,179 |
| 2017-08-18 | $16.35 | $16.43 | $16.31 | $16.36 | $10.68 | 30,606 |
| 2017-08-17 | $16.56 | $16.57 | $16.34 | $16.35 | $10.68 | 58,326 |
| 2017-08-16 | $16.55 | $16.65 | $16.51 | $16.54 | $10.80 | 85,379 |
| 2017-08-15 | $16.55 | $16.55 | $16.45 | $16.53 | $10.79 | 30,023 |
| 2017-08-14 | $16.43 | $16.51 | $16.38 | $16.51 | $10.78 | 45,184 |
| 2017-08-11 | $15.89 | $16.36 | $15.73 | $16.26 | $10.62 | 187,733 |
| 2017-08-10 | $16.58 | $16.67 | $15.95 | $16.09 | $10.51 | 214,900 |
| 2017-08-09 | $16.64 | $16.70 | $16.61 | $16.64 | $10.87 | 34,946 |
| 2017-08-08 | $16.71 | $16.75 | $16.62 | $16.65 | $10.87 | 64,368 |
| 2017-08-07 | $16.72 | $16.73 | $16.68 | $16.70 | $10.91 | 48,453 |
| 2017-08-04 | $16.70 | $16.71 | $16.64 | $16.67 | $10.89 | 28,075 |
| 2017-08-03 | $16.66 | $16.71 | $16.63 | $16.64 | $10.87 | 55,794 |
| 2017-08-02 | $16.78 | $16.79 | $16.63 | $16.68 | $10.89 | 63,871 |
| 2017-08-01 | $16.74 | $16.77 | $16.69 | $16.74 | $10.93 | 52,267 |
| 2017-07-31 | $16.74 | $16.80 | $16.66 | $16.66 | $10.88 | 85,168 |
| 2017-07-28 | $16.69 | $16.73 | $16.65 | $16.69 | $10.90 | 36,227 |
| 2017-07-27 | $16.77 | $16.80 | $16.64 | $16.69 | $10.90 | 40,944 |
| 2017-07-26 | $16.68 | $16.80 | $16.68 | $16.75 | $10.94 | 68,346 |
| 2017-07-25 | $16.68 | $16.74 | $16.65 | $16.67 | $10.89 | 34,875 |
| 2017-07-24 | $16.70 | $16.72 | $16.65 | $16.68 | $10.89 | 49,448 |
| 2017-07-21 | $16.56 | $16.70 | $16.56 | $16.67 | $10.89 | 48,133 |
| 2017-07-20 | $16.64 | $16.67 | $16.54 | $16.65 | $10.87 | 48,156 |
| 2017-07-19 | $16.73 | $16.74 | $16.67 | $16.69 | $10.83 | 36,663 |
| 2017-07-18 | $16.61 | $16.68 | $16.61 | $16.66 | $10.81 | 60,699 |
| 2017-07-17 | $16.55 | $16.64 | $16.54 | $16.54 | $10.73 | 39,413 |
| 2017-07-14 | $16.58 | $16.60 | $16.52 | $16.59 | $10.76 | 30,804 |
| 2017-07-13 | $16.56 | $16.58 | $16.51 | $16.55 | $10.74 | 38,743 |
| 2017-07-12 | $16.55 | $16.57 | $16.51 | $16.51 | $10.71 | 50,464 |
| 2017-07-11 | $16.47 | $16.54 | $16.41 | $16.52 | $10.72 | 41,036 |
| 2017-07-10 | $16.48 | $16.53 | $16.41 | $16.45 | $10.67 | 50,701 |
| 2017-07-07 | $16.45 | $16.50 | $16.41 | $16.50 | $10.71 | 40,407 |
| 2017-07-06 | $16.42 | $16.48 | $16.42 | $16.47 | $10.69 | 49,939 |
| 2017-07-05 | $16.46 | $16.49 | $16.39 | $16.47 | $10.69 | 41,929 |
| 2017-07-03 | $16.46 | $16.47 | $16.35 | $16.42 | $10.65 | 29,453 |
| 2017-06-30 | $16.33 | $16.40 | $16.25 | $16.40 | $10.64 | 84,862 |
| 2017-06-29 | $16.34 | $16.34 | $16.17 | $16.21 | $10.52 | 50,100 |
| 2017-06-28 | $16.29 | $16.35 | $16.26 | $16.29 | $10.57 | 43,162 |
| 2017-06-27 | $16.35 | $16.38 | $16.22 | $16.22 | $10.52 | 69,925 |
| 2017-06-26 | $16.31 | $16.36 | $16.27 | $16.30 | $10.58 | 52,324 |
| 2017-06-23 | $16.25 | $16.31 | $16.19 | $16.30 | $10.58 | 80,433 |
| 2017-06-22 | $16.14 | $16.24 | $16.14 | $16.22 | $10.52 | 50,310 |
| 2017-06-21 | $16.28 | $16.28 | $16.13 | $16.13 | $10.47 | 47,702 |
| 2017-06-20 | $16.38 | $16.41 | $16.31 | $16.33 | $10.52 | 64,805 |
| 2017-06-19 | $16.45 | $16.45 | $16.36 | $16.38 | $10.56 | 46,203 |
| 2017-06-16 | $16.32 | $16.39 | $16.26 | $16.35 | $10.54 | 80,991 |
| 2017-06-15 | $16.18 | $16.32 | $16.15 | $16.30 | $10.51 | 65,301 |
| 2017-06-14 | $16.28 | $16.29 | $16.17 | $16.20 | $10.44 | 92,431 |
| 2017-06-13 | $16.25 | $16.31 | $16.20 | $16.31 | $10.51 | 77,122 |
| 2017-06-12 | $16.33 | $16.33 | $16.20 | $16.26 | $10.48 | 72,630 |
| 2017-06-09 | $16.30 | $16.36 | $16.27 | $16.35 | $10.54 | 69,320 |
| 2017-06-08 | $16.28 | $16.30 | $16.20 | $16.30 | $10.51 | 56,880 |
| 2017-06-07 | $16.30 | $16.32 | $16.23 | $16.30 | $10.50 | 67,904 |
| 2017-06-06 | $16.30 | $16.33 | $16.23 | $16.28 | $10.49 | 69,411 |
| 2017-06-05 | $16.38 | $16.42 | $16.30 | $16.34 | $10.53 | 98,447 |
| 2017-06-02 | $16.41 | $16.42 | $16.35 | $16.41 | $10.58 | 62,250 |
| 2017-06-01 | $16.43 | $16.51 | $16.40 | $16.43 | $10.59 | 110,441 |
| 2017-05-31 | $16.45 | $16.50 | $16.38 | $16.41 | $10.58 | 53,983 |
| 2017-05-30 | $16.45 | $16.49 | $16.41 | $16.41 | $10.58 | 62,344 |
| 2017-05-26 | $16.45 | $16.56 | $16.44 | $16.48 | $10.62 | 67,683 |
| 2017-05-25 | $16.50 | $16.58 | $16.47 | $16.49 | $10.63 | 72,922 |
| 2017-05-24 | $16.51 | $16.58 | $16.48 | $16.48 | $10.62 | 73,480 |
| 2017-05-23 | $16.53 | $16.57 | $16.50 | $16.51 | $10.64 | 66,312 |
| 2017-05-22 | $16.54 | $16.56 | $16.50 | $16.52 | $10.65 | 34,963 |
| 2017-05-19 | $16.50 | $16.58 | $16.50 | $16.57 | $10.61 | 35,552 |
| 2017-05-18 | $16.43 | $16.52 | $16.38 | $16.48 | $10.55 | 49,572 |
| 2017-05-17 | $16.50 | $16.58 | $16.44 | $16.49 | $10.56 | 98,111 |
| 2017-05-16 | $16.61 | $16.66 | $16.55 | $16.55 | $10.60 | 20,910 |
| 2017-05-15 | $16.58 | $16.64 | $16.57 | $16.61 | $10.64 | 57,246 |
| 2017-05-12 | $16.50 | $16.69 | $16.50 | $16.60 | $10.63 | 39,219 |
| 2017-05-11 | $16.54 | $16.59 | $16.51 | $16.51 | $10.57 | 32,713 |
| 2017-05-10 | $16.60 | $16.60 | $16.53 | $16.55 | $10.60 | 52,419 |
| 2017-05-09 | $16.57 | $16.61 | $16.54 | $16.55 | $10.60 | 47,422 |
| 2017-05-08 | $16.56 | $16.60 | $16.52 | $16.57 | $10.61 | 40,830 |
| 2017-05-05 | $16.50 | $16.62 | $16.50 | $16.53 | $10.58 | 62,773 |
| 2017-05-04 | $16.56 | $16.63 | $16.50 | $16.53 | $10.58 | 67,635 |
| 2017-05-03 | $16.57 | $16.61 | $16.55 | $16.58 | $10.62 | 47,873 |
| 2017-05-02 | $16.65 | $16.68 | $16.60 | $16.61 | $10.64 | 76,788 |
| 2017-05-01 | $16.72 | $16.72 | $16.63 | $16.69 | $10.69 | 49,690 |
| 2017-04-28 | $16.64 | $16.76 | $16.64 | $16.66 | $10.67 | 52,170 |
| 2017-04-27 | $16.64 | $16.67 | $16.57 | $16.67 | $10.67 | 45,059 |
| 2017-04-26 | $16.70 | $16.70 | $16.60 | $16.63 | $10.65 | 42,290 |
| 2017-04-25 | $16.52 | $16.66 | $16.49 | $16.66 | $10.67 | 66,400 |
| 2017-04-24 | $16.49 | $16.50 | $16.41 | $16.46 | $10.54 | 44,172 |
| 2017-04-21 | $16.42 | $16.44 | $16.31 | $16.41 | $10.51 | 32,631 |
| 2017-04-20 | $16.29 | $16.41 | $16.28 | $16.37 | $10.48 | 58,026 |
| 2017-04-19 | $16.33 | $16.39 | $16.26 | $16.28 | $10.42 | 74,621 |
| 2017-04-18 | $16.37 | $16.48 | $16.37 | $16.42 | $10.44 | 37,483 |
| 2017-04-17 | $16.36 | $16.43 | $16.36 | $16.41 | $10.44 | 36,001 |
| 2017-04-13 | $16.36 | $16.48 | $16.35 | $16.35 | $10.40 | 52,599 |
| 2017-04-12 | $16.26 | $16.39 | $16.25 | $16.39 | $10.43 | 30,950 |
| 2017-04-11 | $16.30 | $16.33 | $16.21 | $16.27 | $10.35 | 43,704 |
| 2017-04-10 | $16.33 | $16.35 | $16.23 | $16.33 | $10.39 | 44,060 |
| 2017-04-07 | $16.19 | $16.35 | $16.17 | $16.32 | $10.38 | 40,591 |
| 2017-04-06 | $16.19 | $16.24 | $16.15 | $16.24 | $10.33 | 73,854 |
| 2017-04-05 | $16.28 | $16.35 | $16.17 | $16.17 | $10.29 | 109,960 |
| 2017-04-04 | $16.17 | $16.26 | $16.15 | $16.26 | $10.34 | 68,230 |
| 2017-04-03 | $16.29 | $16.29 | $16.13 | $16.24 | $10.33 | 87,051 |
| 2017-03-31 | $16.27 | $16.29 | $16.22 | $16.29 | $10.36 | 73,114 |
| 2017-03-30 | $16.17 | $16.28 | $16.16 | $16.26 | $10.34 | 58,117 |
| 2017-03-29 | $16.21 | $16.28 | $16.17 | $16.17 | $10.29 | 52,358 |
| 2017-03-28 | $16.13 | $16.28 | $16.13 | $16.25 | $10.34 | 37,717 |
| 2017-03-27 | $16.06 | $16.17 | $16.06 | $16.14 | $10.27 | 51,660 |
| 2017-03-24 | $16.32 | $16.32 | $16.17 | $16.17 | $10.29 | 77,577 |
| 2017-03-23 | $16.31 | $16.36 | $16.26 | $16.35 | $10.40 | 42,340 |
| 2017-03-22 | $16.23 | $16.40 | $16.19 | $16.28 | $10.36 | 98,328 |
| 2017-03-21 | $16.63 | $16.65 | $16.42 | $16.50 | $10.43 | 71,734 |
| 2017-03-20 | $16.43 | $16.64 | $16.43 | $16.57 | $10.47 | 79,323 |
| 2017-03-17 | $16.39 | $16.55 | $16.39 | $16.46 | $10.40 | 50,589 |
| 2017-03-16 | $16.39 | $16.45 | $16.36 | $16.41 | $10.37 | 51,780 |
| 2017-03-15 | $16.36 | $16.45 | $16.33 | $16.38 | $10.35 | 21,779 |
| 2017-03-14 | $16.37 | $16.39 | $16.28 | $16.38 | $10.35 | 56,684 |
| 2017-03-13 | $16.36 | $16.46 | $16.32 | $16.45 | $10.40 | 70,593 |
| 2017-03-10 | $16.20 | $16.41 | $16.20 | $16.40 | $10.36 | 61,663 |
| 2017-03-09 | $16.34 | $16.39 | $16.21 | $16.23 | $10.26 | 77,834 |
| 2017-03-08 | $16.43 | $16.48 | $16.40 | $16.40 | $10.36 | 38,231 |
| 2017-03-07 | $16.38 | $16.53 | $16.34 | $16.44 | $10.39 | 90,307 |
| 2017-03-06 | $16.50 | $16.50 | $16.39 | $16.44 | $10.39 | 46,753 |
| 2017-03-03 | $16.51 | $16.61 | $16.50 | $16.61 | $10.50 | 58,460 |
| 2017-03-02 | $16.67 | $16.67 | $16.50 | $16.51 | $10.43 | 61,148 |
| 2017-03-01 | $16.68 | $16.79 | $16.67 | $16.70 | $10.55 | 65,665 |
| 2017-02-28 | $16.65 | $16.65 | $16.58 | $16.62 | $10.50 | 62,866 |
| 2017-02-27 | $16.51 | $16.69 | $16.51 | $16.65 | $10.52 | 89,263 |
| 2017-02-24 | $16.80 | $16.87 | $16.49 | $16.52 | $10.44 | 197,515 |
| 2017-02-23 | $16.77 | $16.95 | $16.74 | $16.95 | $10.71 | 83,628 |
| 2017-02-22 | $16.56 | $16.71 | $16.54 | $16.69 | $10.55 | 63,650 |
| 2017-02-21 | $16.60 | $16.66 | $16.56 | $16.64 | $10.52 | 68,634 |
| 2017-02-17 | $16.46 | $16.77 | $16.44 | $16.48 | $10.41 | 95,842 |
| 2017-02-16 | $16.60 | $16.66 | $16.50 | $16.53 | $10.45 | 78,192 |
| 2017-02-15 | $16.79 | $16.84 | $16.72 | $16.74 | $10.51 | 79,046 |
| 2017-02-14 | $16.80 | $16.95 | $16.80 | $16.84 | $10.57 | 58,265 |
| 2017-02-13 | $16.88 | $16.97 | $16.83 | $16.83 | $10.57 | 66,394 |
| 2017-02-10 | $16.84 | $16.90 | $16.76 | $16.86 | $10.58 | 74,070 |
| 2017-02-09 | $16.91 | $16.94 | $16.88 | $16.88 | $10.60 | 71,221 |
| 2017-02-08 | $16.90 | $16.95 | $16.89 | $16.90 | $10.61 | 61,622 |
| 2017-02-07 | $16.98 | $16.98 | $16.91 | $16.91 | $10.62 | 56,673 |
| 2017-02-06 | $16.96 | $17.08 | $16.92 | $16.98 | $10.66 | 43,212 |
| 2017-02-03 | $17.07 | $17.10 | $17.01 | $17.03 | $10.69 | 53,760 |
| 2017-02-02 | $17.16 | $17.25 | $16.98 | $16.98 | $10.66 | 73,885 |
| 2017-02-01 | $17.26 | $17.30 | $17.09 | $17.18 | $10.79 | 77,526 |
| 2017-01-31 | $17.07 | $17.20 | $17.01 | $17.20 | $10.80 | 77,463 |
| 2017-01-30 | $17.00 | $17.10 | $16.84 | $17.09 | $10.73 | 65,696 |
| 2017-01-27 | $16.99 | $17.02 | $16.99 | $17.00 | $10.67 | 45,108 |
| 2017-01-26 | $16.91 | $17.00 | $16.91 | $17.00 | $10.67 | 57,365 |
| 2017-01-25 | $16.91 | $16.96 | $16.82 | $16.89 | $10.60 | 74,333 |
| 2017-01-24 | $16.80 | $16.90 | $16.71 | $16.88 | $10.60 | 45,857 |
| 2017-01-23 | $16.74 | $16.77 | $16.70 | $16.73 | $10.50 | 70,009 |
| 2017-01-20 | $16.55 | $16.71 | $16.55 | $16.70 | $10.48 | 20,438 |
| 2017-01-19 | $16.71 | $16.75 | $16.56 | $16.62 | $10.37 | 38,165 |
| 2017-01-18 | $16.66 | $16.73 | $16.63 | $16.71 | $10.42 | 47,649 |
| 2017-01-17 | $16.61 | $16.79 | $16.50 | $16.59 | $10.35 | 71,354 |
| 2017-01-13 | $16.53 | $16.70 | $16.52 | $16.69 | $10.41 | 36,978 |
| 2017-01-12 | $16.60 | $16.63 | $16.51 | $16.53 | $10.31 | 35,453 |
| 2017-01-11 | $16.65 | $16.72 | $16.54 | $16.64 | $10.38 | 59,984 |
| 2017-01-10 | $16.64 | $16.71 | $16.62 | $16.62 | $10.37 | 36,889 |
| 2017-01-09 | $16.69 | $16.69 | $16.55 | $16.65 | $10.39 | 35,571 |
| 2017-01-06 | $16.53 | $16.74 | $16.48 | $16.74 | $10.44 | 50,164 |
| 2017-01-05 | $16.36 | $16.57 | $16.31 | $16.55 | $10.32 | 54,774 |
| 2017-01-04 | $16.17 | $16.40 | $16.17 | $16.38 | $10.22 | 65,316 |
| 2017-01-03 | $16.64 | $16.71 | $16.01 | $16.10 | $10.04 | 267,273 |
| 2016-12-30 | $16.88 | $16.91 | $16.50 | $16.52 | $10.30 | 75,210 |
| 2016-12-29 | $16.76 | $16.86 | $16.68 | $16.85 | $10.51 | 47,934 |
| 2016-12-28 | $16.87 | $16.92 | $16.76 | $16.76 | $10.45 | 50,401 |
| 2016-12-27 | $17.00 | $17.02 | $16.87 | $16.90 | $10.54 | 45,488 |
| 2016-12-23 | $17.08 | $17.08 | $16.91 | $16.94 | $10.57 | 29,689 |
| 2016-12-22 | $16.97 | $17.10 | $16.97 | $17.04 | $10.63 | 58,511 |
| 2016-12-21 | $17.04 | $17.04 | $16.84 | $16.99 | $10.60 | 51,255 |
| 2016-12-20 | $17.07 | $17.15 | $16.93 | $17.14 | $10.62 | 63,047 |
| 2016-12-19 | $16.97 | $17.06 | $16.80 | $17.02 | $10.55 | 55,524 |
| 2016-12-16 | $16.70 | $16.94 | $16.61 | $16.90 | $10.48 | 52,818 |
| 2016-12-15 | $16.56 | $16.70 | $16.56 | $16.70 | $10.35 | 46,031 |
| 2016-12-14 | $16.52 | $16.64 | $16.40 | $16.57 | $10.27 | 109,453 |
| 2016-12-13 | $16.63 | $16.63 | $16.53 | $16.57 | $10.27 | 76,223 |
| 2016-12-12 | $16.60 | $16.63 | $16.55 | $16.56 | $10.27 | 55,286 |
| 2016-12-09 | $16.57 | $16.66 | $16.53 | $16.60 | $10.29 | 66,203 |
| 2016-12-08 | $16.50 | $16.58 | $16.43 | $16.54 | $10.25 | 69,832 |
| 2016-12-07 | $16.49 | $16.58 | $16.37 | $16.57 | $10.27 | 78,636 |
| 2016-12-06 | $16.38 | $16.50 | $16.29 | $16.50 | $10.23 | 62,696 |
| 2016-12-05 | $16.31 | $16.54 | $16.31 | $16.37 | $10.15 | 88,872 |
| 2016-12-02 | $16.55 | $16.72 | $16.31 | $16.33 | $10.12 | 99,212 |
| 2016-12-01 | $16.90 | $16.93 | $16.57 | $16.59 | $10.28 | 65,247 |
| 2016-11-30 | $17.20 | $17.24 | $16.85 | $16.86 | $10.45 | 121,785 |
| 2016-11-29 | $17.18 | $17.28 | $17.08 | $17.17 | $10.64 | 76,094 |
| 2016-11-28 | $17.42 | $17.44 | $17.16 | $17.18 | $10.65 | 95,933 |
| 2016-11-25 | $17.33 | $17.70 | $17.28 | $17.48 | $10.83 | 22,271 |
| 2016-11-23 | $17.38 | $17.39 | $17.14 | $17.27 | $10.70 | 50,297 |
| 2016-11-22 | $17.37 | $17.57 | $17.34 | $17.44 | $10.81 | 67,972 |
| 2016-11-21 | $17.19 | $17.44 | $17.19 | $17.36 | $10.76 | 71,705 |
| 2016-11-18 | $17.55 | $17.55 | $17.19 | $17.31 | $10.66 | 83,383 |
| 2016-11-17 | $17.38 | $17.80 | $17.09 | $17.58 | $10.83 | 127,101 |
| 2016-11-16 | $17.29 | $17.29 | $17.04 | $17.18 | $10.58 | 48,888 |
| 2016-11-15 | $16.88 | $17.39 | $16.83 | $17.36 | $10.69 | 110,894 |
| 2016-11-14 | $16.37 | $17.11 | $16.37 | $16.82 | $10.36 | 252,719 |
| 2016-11-11 | $16.17 | $16.39 | $16.17 | $16.37 | $10.08 | 25,771 |
| 2016-11-10 | $16.26 | $16.40 | $16.21 | $16.28 | $10.03 | 89,223 |
| 2016-11-09 | $16.22 | $16.33 | $16.00 | $16.31 | $10.05 | 82,069 |
| 2016-11-08 | $16.10 | $16.24 | $16.02 | $16.14 | $9.94 | 39,353 |
| 2016-11-07 | $16.04 | $16.21 | $15.92 | $16.14 | $9.94 | 83,382 |
| 2016-11-04 | $15.99 | $15.99 | $15.78 | $15.78 | $9.72 | 42,239 |
| 2016-11-03 | $16.07 | $16.18 | $16.00 | $16.03 | $9.87 | 43,599 |
| 2016-11-02 | $16.22 | $16.34 | $16.11 | $16.12 | $9.93 | 34,826 |
| 2016-11-01 | $16.44 | $16.46 | $16.27 | $16.32 | $10.05 | 47,271 |
| 2016-10-31 | $16.42 | $16.44 | $16.37 | $16.37 | $10.08 | 38,289 |
| 2016-10-28 | $16.34 | $16.44 | $16.32 | $16.37 | $10.08 | 13,963 |
| 2016-10-27 | $16.54 | $16.55 | $16.39 | $16.39 | $10.10 | 58,997 |
| 2016-10-26 | $16.49 | $16.56 | $16.43 | $16.52 | $10.18 | 37,496 |
| 2016-10-25 | $16.51 | $16.54 | $16.47 | $16.54 | $10.19 | 72,436 |
| 2016-10-24 | $16.54 | $16.54 | $16.38 | $16.41 | $10.11 | 46,497 |
| 2016-10-21 | $16.34 | $16.46 | $16.32 | $16.46 | $10.14 | 74,762 |
| 2016-10-20 | $16.12 | $16.38 | $16.00 | $16.28 | $10.03 | 76,269 |
| 2016-10-19 | $16.09 | $16.25 | $16.07 | $16.25 | $9.94 | 43,049 |
| 2016-10-18 | $16.15 | $16.17 | $15.93 | $16.12 | $9.86 | 43,201 |
| 2016-10-17 | $16.06 | $16.06 | $15.85 | $16.00 | $9.79 | 54,755 |
| 2016-10-14 | $16.09 | $16.12 | $16.01 | $16.08 | $9.84 | 40,202 |
| 2016-10-13 | $16.04 | $16.10 | $16.00 | $16.02 | $9.80 | 48,023 |
| 2016-10-12 | $16.11 | $16.16 | $16.05 | $16.06 | $9.83 | 51,016 |
| 2016-10-11 | $16.34 | $16.34 | $16.07 | $16.12 | $9.86 | 74,509 |
| 2016-10-10 | $16.39 | $16.41 | $16.28 | $16.30 | $9.97 | 49,657 |
| 2016-10-07 | $16.41 | $16.43 | $16.27 | $16.32 | $9.99 | 35,421 |
| 2016-10-06 | $16.41 | $16.46 | $16.32 | $16.33 | $9.99 | 50,984 |
| 2016-10-05 | $16.52 | $16.52 | $16.39 | $16.39 | $10.03 | 41,268 |
| 2016-10-04 | $16.59 | $16.59 | $16.42 | $16.47 | $10.08 | 29,281 |
| 2016-10-03 | $16.53 | $16.60 | $16.47 | $16.60 | $10.16 | 38,395 |
| 2016-09-30 | $16.49 | $16.58 | $16.47 | $16.55 | $10.13 | 37,956 |
| 2016-09-29 | $16.52 | $16.59 | $16.31 | $16.39 | $10.03 | 44,015 |
| 2016-09-28 | $16.58 | $16.59 | $16.49 | $16.58 | $10.15 | 57,122 |
| 2016-09-27 | $16.34 | $16.57 | $16.31 | $16.53 | $10.12 | 59,345 |
| 2016-09-26 | $16.36 | $16.38 | $16.29 | $16.34 | $10.00 | 31,817 |
| 2016-09-23 | $16.40 | $16.46 | $16.38 | $16.41 | $10.04 | 34,201 |
| 2016-09-22 | $16.50 | $16.54 | $16.44 | $16.45 | $10.07 | 60,085 |
| 2016-09-21 | $16.29 | $16.48 | $16.29 | $16.48 | $10.08 | 37,987 |
| 2016-09-20 | $16.40 | $16.47 | $16.33 | $16.40 | $9.97 | 61,681 |
| 2016-09-19 | $16.36 | $16.49 | $16.36 | $16.43 | $9.99 | 35,524 |
| 2016-09-16 | $16.31 | $16.39 | $16.25 | $16.38 | $9.96 | 44,530 |
| 2016-09-15 | $16.17 | $16.29 | $16.14 | $16.29 | $9.90 | 21,131 |
| 2016-09-14 | $16.12 | $16.22 | $16.12 | $16.16 | $9.82 | 48,847 |
| 2016-09-13 | $16.23 | $16.31 | $16.14 | $16.16 | $9.82 | 36,050 |
| 2016-09-12 | $16.05 | $16.36 | $16.05 | $16.28 | $9.90 | 49,248 |
| 2016-09-09 | $16.37 | $16.38 | $16.14 | $16.14 | $9.81 | 32,096 |
| 2016-09-08 | $16.48 | $16.50 | $16.44 | $16.44 | $9.99 | 34,236 |
| 2016-09-07 | $16.47 | $16.50 | $16.43 | $16.48 | $10.02 | 58,595 |
| 2016-09-06 | $16.46 | $16.49 | $16.40 | $16.47 | $10.01 | 42,464 |
| 2016-09-02 | $16.45 | $16.46 | $16.37 | $16.46 | $10.01 | 22,633 |
| 2016-09-01 | $16.33 | $16.38 | $16.27 | $16.35 | $9.94 | 47,114 |
| 2016-08-31 | $16.35 | $16.36 | $16.27 | $16.33 | $9.93 | 64,301 |
| 2016-08-30 | $16.21 | $16.34 | $16.16 | $16.34 | $9.93 | 44,577 |
| 2016-08-29 | $16.18 | $16.24 | $16.11 | $16.24 | $9.87 | 59,610 |
| 2016-08-26 | $16.18 | $16.22 | $16.05 | $16.15 | $9.82 | 82,139 |
| 2016-08-25 | $16.28 | $16.33 | $16.02 | $16.05 | $9.76 | 61,476 |
| 2016-08-24 | $16.36 | $16.50 | $16.25 | $16.28 | $9.90 | 113,828 |
| 2016-08-23 | $16.13 | $16.36 | $16.11 | $16.36 | $9.95 | 93,256 |
| 2016-08-22 | $16.10 | $16.13 | $16.04 | $16.12 | $9.80 | 32,221 |
| 2016-08-19 | $16.19 | $16.29 | $16.16 | $16.18 | $9.77 | 58,337 |
| 2016-08-18 | $16.23 | $16.31 | $16.16 | $16.24 | $9.81 | 32,135 |
| 2016-08-17 | $16.13 | $16.20 | $16.05 | $16.20 | $9.78 | 44,854 |
| 2016-08-16 | $16.07 | $16.14 | $16.05 | $16.12 | $9.74 | 32,087 |
| 2016-08-15 | $16.18 | $16.19 | $16.10 | $16.11 | $9.73 | 29,475 |
| 2016-08-12 | $16.13 | $16.16 | $16.10 | $16.13 | $9.74 | 25,434 |
| 2016-08-11 | $16.10 | $16.14 | $16.06 | $16.09 | $9.72 | 46,489 |
| 2016-08-10 | $16.11 | $16.15 | $16.05 | $16.09 | $9.72 | 31,148 |
| 2016-08-09 | $16.16 | $16.16 | $16.06 | $16.11 | $9.73 | 35,827 |
| 2016-08-08 | $16.23 | $16.24 | $16.09 | $16.17 | $9.77 | 36,269 |
| 2016-08-05 | $16.12 | $16.19 | $15.92 | $16.18 | $9.77 | 46,148 |
| 2016-08-04 | $16.03 | $16.04 | $15.94 | $16.04 | $9.69 | 46,595 |
| 2016-08-03 | $15.97 | $16.03 | $15.88 | $16.01 | $9.67 | 49,511 |
| 2016-08-02 | $16.11 | $16.11 | $15.92 | $15.96 | $9.64 | 40,139 |
| 2016-08-01 | $16.16 | $16.18 | $16.05 | $16.08 | $9.71 | 37,379 |
| 2016-07-29 | $16.11 | $16.12 | $16.05 | $16.10 | $9.72 | 59,031 |
| 2016-07-28 | $16.00 | $16.07 | $15.96 | $16.07 | $9.70 | 41,036 |
| 2016-07-27 | $15.96 | $16.08 | $15.87 | $16.06 | $9.70 | 62,240 |
| 2016-07-26 | $15.87 | $15.98 | $15.81 | $15.98 | $9.65 | 73,204 |
| 2016-07-25 | $16.22 | $16.25 | $15.80 | $15.82 | $9.55 | 136,309 |
| 2016-07-22 | $16.17 | $16.23 | $16.16 | $16.20 | $9.78 | 26,847 |
| 2016-07-21 | $16.18 | $16.25 | $16.18 | $16.20 | $9.78 | 7,142 |
| 2016-07-20 | $16.22 | $16.23 | $16.19 | $16.21 | $9.79 | 6,639 |
| 2016-07-19 | $16.20 | $16.31 | $16.13 | $16.29 | $9.77 | 88,214 |
| 2016-07-18 | $16.06 | $16.24 | $16.06 | $16.23 | $9.74 | 70,363 |
| 2016-07-15 | $16.12 | $16.12 | $15.92 | $16.06 | $9.63 | 54,509 |
| 2016-07-14 | $16.17 | $16.17 | $16.02 | $16.12 | $9.67 | 41,144 |
| 2016-07-13 | $16.25 | $16.25 | $15.98 | $16.05 | $9.63 | 66,505 |
| 2016-07-12 | $16.18 | $16.33 | $16.13 | $16.28 | $9.77 | 77,543 |
| 2016-07-11 | $16.27 | $16.36 | $16.13 | $16.16 | $9.69 | 67,572 |
| 2016-07-08 | $16.32 | $16.40 | $16.21 | $16.22 | $9.73 | 61,528 |
| 2016-07-07 | $16.32 | $16.36 | $16.25 | $16.27 | $9.76 | 35,333 |
| 2016-07-06 | $16.25 | $16.40 | $16.13 | $16.40 | $9.84 | 47,128 |
| 2016-07-05 | $16.33 | $16.33 | $16.09 | $16.26 | $9.75 | 55,498 |
| 2016-07-01 | $16.34 | $16.35 | $16.26 | $16.32 | $9.79 | 53,013 |
| 2016-06-30 | $16.19 | $16.34 | $16.08 | $16.29 | $9.77 | 120,281 |
| 2016-06-29 | $15.83 | $16.15 | $15.83 | $16.14 | $9.68 | 86,554 |
| 2016-06-28 | $15.70 | $15.78 | $15.61 | $15.71 | $9.42 | 63,595 |
| 2016-06-27 | $15.75 | $15.75 | $15.48 | $15.65 | $9.39 | 80,732 |
| 2016-06-24 | $15.62 | $15.92 | $15.55 | $15.81 | $9.48 | 77,739 |
| 2016-06-23 | $16.03 | $16.03 | $15.84 | $15.93 | $9.56 | 63,684 |
| 2016-06-22 | $15.92 | $15.98 | $15.85 | $15.94 | $9.56 | 39,785 |
| 2016-06-21 | $16.02 | $16.02 | $15.85 | $15.87 | $9.52 | 45,181 |
| 2016-06-20 | $15.95 | $16.08 | $15.90 | $16.06 | $9.57 | 70,687 |
| 2016-06-17 | $15.79 | $15.90 | $15.79 | $15.86 | $9.45 | 53,767 |
| 2016-06-16 | $15.84 | $15.89 | $15.72 | $15.79 | $9.41 | 63,361 |
| 2016-06-15 | $16.14 | $16.16 | $15.86 | $15.86 | $9.45 | 60,063 |
| 2016-06-14 | $15.86 | $16.15 | $15.80 | $16.13 | $9.61 | 123,342 |
| 2016-06-13 | $16.14 | $16.14 | $15.77 | $15.81 | $9.42 | 132,535 |
| 2016-06-10 | $15.76 | $16.24 | $15.67 | $16.20 | $9.65 | 191,206 |
| 2016-06-09 | $15.58 | $15.80 | $15.53 | $15.80 | $9.41 | 140,038 |
| 2016-06-08 | $15.66 | $15.82 | $15.54 | $15.60 | $9.30 | 169,470 |
| 2016-06-07 | $15.85 | $15.90 | $15.67 | $15.72 | $9.37 | 246,878 |
| 2016-06-06 | $15.99 | $16.16 | $15.85 | $15.89 | $9.47 | 127,027 |
| 2016-06-03 | $16.02 | $16.05 | $15.86 | $15.91 | $9.48 | 90,253 |
| 2016-06-02 | $16.14 | $16.18 | $16.00 | $16.04 | $9.56 | 145,990 |
| 2016-06-01 | $16.27 | $16.40 | $16.14 | $16.20 | $9.65 | 95,761 |
| 2016-05-31 | $16.45 | $16.49 | $16.23 | $16.27 | $9.69 | 82,587 |
| 2016-05-27 | $16.27 | $16.38 | $16.27 | $16.36 | $9.75 | 46,292 |
| 2016-05-26 | $16.47 | $16.50 | $16.30 | $16.32 | $9.72 | 83,537 |
| 2016-05-25 | $16.64 | $16.69 | $16.46 | $16.47 | $9.81 | 81,531 |
| 2016-05-24 | $16.62 | $16.70 | $16.51 | $16.62 | $9.90 | 57,622 |
| 2016-05-23 | $16.54 | $16.62 | $16.46 | $16.54 | $9.86 | 50,321 |
| 2016-05-20 | $16.41 | $16.57 | $16.41 | $16.54 | $9.86 | 46,061 |
| 2016-05-19 | $16.42 | $16.50 | $16.27 | $16.50 | $9.77 | 45,701 |
| 2016-05-18 | $16.28 | $16.59 | $16.23 | $16.43 | $9.73 | 106,009 |
| 2016-05-17 | $16.29 | $16.34 | $16.12 | $16.28 | $9.64 | 58,157 |
| 2016-05-16 | $16.21 | $16.38 | $16.04 | $16.32 | $9.66 | 48,659 |
| 2016-05-13 | $16.26 | $16.29 | $16.16 | $16.25 | $9.62 | 30,394 |
| 2016-05-12 | $16.18 | $16.26 | $16.13 | $16.22 | $9.60 | 48,557 |
| 2016-05-11 | $16.27 | $16.31 | $16.15 | $16.20 | $9.59 | 35,859 |
| 2016-05-10 | $16.34 | $16.35 | $16.24 | $16.27 | $9.63 | 42,018 |
| 2016-05-09 | $16.32 | $16.37 | $16.18 | $16.23 | $9.61 | 54,807 |
| 2016-05-06 | $16.40 | $16.44 | $16.11 | $16.28 | $9.64 | 44,141 |
| 2016-05-05 | $16.25 | $16.50 | $16.24 | $16.44 | $9.73 | 72,635 |
| 2016-05-04 | $16.11 | $16.33 | $16.09 | $16.25 | $9.62 | 47,212 |
| 2016-05-03 | $16.04 | $16.22 | $15.88 | $16.14 | $9.55 | 61,898 |
| 2016-05-02 | $16.14 | $16.21 | $16.04 | $16.13 | $9.55 | 79,653 |
| 2016-04-29 | $16.26 | $16.26 | $16.00 | $16.06 | $9.51 | 77,321 |
| 2016-04-28 | $16.15 | $16.24 | $16.11 | $16.21 | $9.60 | 44,081 |
| 2016-04-27 | $16.21 | $16.28 | $16.01 | $16.19 | $9.58 | 63,523 |
| 2016-04-26 | $16.10 | $16.34 | $16.10 | $16.15 | $9.56 | 52,067 |
| 2016-04-25 | $16.15 | $16.18 | $16.01 | $16.02 | $9.48 | 78,040 |
| 2016-04-22 | $16.38 | $16.42 | $16.07 | $16.23 | $9.61 | 114,078 |
| 2016-04-21 | $16.42 | $16.47 | $16.33 | $16.34 | $9.67 | 68,665 |
| 2016-04-20 | $16.45 | $16.54 | $16.43 | $16.46 | $9.74 | 43,557 |
| 2016-04-19 | $16.56 | $16.62 | $16.44 | $16.52 | $9.72 | 91,122 |
| 2016-04-18 | $16.46 | $16.65 | $16.41 | $16.53 | $9.72 | 60,559 |
| 2016-04-15 | $16.69 | $16.71 | $16.44 | $16.44 | $9.67 | 52,574 |
| 2016-04-14 | $16.62 | $16.78 | $16.60 | $16.71 | $9.83 | 42,063 |
| 2016-04-13 | $16.57 | $16.69 | $16.54 | $16.63 | $9.78 | 50,763 |
| 2016-04-12 | $16.36 | $16.65 | $16.28 | $16.59 | $9.76 | 110,201 |
| 2016-04-11 | $16.36 | $16.42 | $16.30 | $16.31 | $9.59 | 29,459 |
| 2016-04-08 | $16.28 | $16.35 | $16.13 | $16.33 | $9.60 | 81,592 |
| 2016-04-07 | $16.17 | $16.23 | $16.10 | $16.12 | $9.48 | 34,298 |
| 2016-04-06 | $16.09 | $16.24 | $16.08 | $16.24 | $9.55 | 68,395 |
| 2016-04-05 | $16.00 | $16.15 | $15.99 | $16.05 | $9.44 | 47,946 |
| 2016-04-04 | $16.24 | $16.25 | $16.00 | $16.16 | $9.50 | 53,513 |
| 2016-04-01 | $16.18 | $16.28 | $16.11 | $16.24 | $9.55 | 50,866 |
| 2016-03-31 | $16.24 | $16.36 | $16.18 | $16.22 | $9.54 | 95,483 |
| 2016-03-30 | $16.00 | $16.35 | $15.99 | $16.19 | $9.52 | 181,242 |
| 2016-03-29 | $15.77 | $16.00 | $15.73 | $16.00 | $9.41 | 57,701 |
| 2016-03-28 | $15.74 | $15.84 | $15.69 | $15.82 | $9.30 | 94,708 |
| 2016-03-24 | $15.58 | $15.71 | $15.58 | $15.69 | $9.23 | 98,799 |
| 2016-03-23 | $15.69 | $15.73 | $15.61 | $15.62 | $9.19 | 44,586 |
| 2016-03-22 | $15.67 | $15.74 | $15.62 | $15.69 | $9.23 | 63,894 |
| 2016-03-21 | $15.98 | $16.00 | $15.81 | $15.84 | $9.25 | 59,139 |
| 2016-03-18 | $15.97 | $15.99 | $15.90 | $15.97 | $9.33 | 53,529 |
| 2016-03-17 | $15.84 | $15.97 | $15.81 | $15.93 | $9.31 | 46,923 |
| 2016-03-16 | $15.79 | $15.96 | $15.79 | $15.83 | $9.25 | 63,922 |
| 2016-03-15 | $15.79 | $15.84 | $15.75 | $15.82 | $9.24 | 52,176 |
| 2016-03-14 | $15.84 | $15.87 | $15.71 | $15.81 | $9.23 | 49,262 |
| 2016-03-11 | $15.69 | $15.90 | $15.69 | $15.83 | $9.25 | 57,042 |
| 2016-03-10 | $15.67 | $15.71 | $15.50 | $15.56 | $9.09 | 55,602 |
| 2016-03-09 | $15.50 | $15.65 | $15.40 | $15.64 | $9.14 | 62,394 |
| 2016-03-08 | $15.42 | $15.42 | $15.31 | $15.41 | $9.00 | 31,324 |
| 2016-03-07 | $15.50 | $15.51 | $15.41 | $15.45 | $9.02 | 39,014 |
| 2016-03-04 | $15.50 | $15.57 | $15.46 | $15.51 | $9.06 | 43,121 |
| 2016-03-03 | $15.33 | $15.48 | $15.32 | $15.48 | $9.04 | 44,102 |
| 2016-03-02 | $15.29 | $15.39 | $15.25 | $15.37 | $8.98 | 37,030 |
| 2016-03-01 | $15.41 | $15.46 | $15.29 | $15.39 | $8.99 | 60,333 |
| 2016-02-29 | $15.30 | $15.41 | $15.25 | $15.30 | $8.94 | 74,717 |
| 2016-02-26 | $15.28 | $15.31 | $15.15 | $15.24 | $8.90 | 26,312 |
| 2016-02-25 | $15.14 | $15.25 | $15.08 | $15.20 | $8.88 | 43,340 |
| 2016-02-24 | $15.13 | $15.15 | $14.85 | $15.06 | $8.80 | 59,621 |
| 2016-02-23 | $15.39 | $15.42 | $14.97 | $15.19 | $8.87 | 193,203 |
| 2016-02-22 | $15.57 | $15.74 | $15.37 | $15.40 | $9.00 | 107,293 |
| 2016-02-19 | $15.03 | $15.33 | $14.97 | $15.32 | $8.95 | 77,220 |
| 2016-02-18 | $15.22 | $15.22 | $14.92 | $15.09 | $8.81 | 45,821 |
| 2016-02-17 | $15.00 | $15.26 | $14.84 | $15.26 | $8.85 | 52,343 |
| 2016-02-16 | $14.46 | $14.91 | $14.46 | $14.86 | $8.62 | 71,290 |
| 2016-02-12 | $14.10 | $14.36 | $14.10 | $14.32 | $8.31 | 36,620 |
| 2016-02-11 | $13.96 | $14.13 | $13.80 | $14.05 | $8.15 | 80,790 |
| 2016-02-10 | $14.36 | $14.52 | $14.18 | $14.19 | $8.23 | 80,656 |
| 2016-02-09 | $14.41 | $14.61 | $14.28 | $14.28 | $8.28 | 62,872 |
| 2016-02-08 | $14.66 | $14.66 | $14.30 | $14.53 | $8.43 | 86,677 |
| 2016-02-05 | $15.14 | $15.16 | $14.82 | $14.83 | $8.60 | 59,128 |
| 2016-02-04 | $15.02 | $15.20 | $14.97 | $15.19 | $8.81 | 36,749 |
| 2016-02-03 | $15.05 | $15.07 | $14.65 | $15.07 | $8.74 | 57,182 |
| 2016-02-02 | $14.90 | $14.95 | $14.82 | $14.87 | $8.62 | 76,465 |
| 2016-02-01 | $15.25 | $15.32 | $14.89 | $14.89 | $8.64 | 55,737 |
| 2016-01-29 | $15.04 | $15.37 | $14.89 | $15.34 | $8.90 | 93,670 |
| 2016-01-28 | $14.63 | $14.93 | $14.49 | $14.92 | $8.65 | 60,832 |
| 2016-01-27 | $14.76 | $14.76 | $14.40 | $14.51 | $8.42 | 69,792 |
| 2016-01-26 | $14.51 | $14.80 | $14.28 | $14.77 | $8.57 | 96,479 |
| 2016-01-25 | $14.56 | $14.67 | $14.47 | $14.50 | $8.41 | 90,208 |
| 2016-01-22 | $14.25 | $14.65 | $14.25 | $14.55 | $8.44 | 105,783 |
| 2016-01-21 | $13.97 | $14.05 | $13.65 | $13.99 | $8.11 | 128,640 |
| 2016-01-20 | $14.43 | $14.46 | $13.34 | $13.85 | $8.03 | 333,745 |
| 2016-01-19 | $15.18 | $15.22 | $14.71 | $14.82 | $8.53 | 77,917 |
| 2016-01-15 | $15.01 | $15.21 | $14.91 | $15.09 | $8.68 | 102,142 |
| 2016-01-14 | $15.23 | $15.51 | $14.76 | $15.44 | $8.89 | 151,493 |
| 2016-01-13 | $15.54 | $15.62 | $15.13 | $15.21 | $8.75 | 100,299 |
| 2016-01-12 | $15.39 | $15.50 | $15.32 | $15.48 | $8.91 | 95,673 |
| 2016-01-11 | $15.64 | $15.68 | $15.15 | $15.33 | $8.82 | 174,811 |
| 2016-01-08 | $16.03 | $16.14 | $15.58 | $15.64 | $9.00 | 118,386 |
| 2016-01-07 | $16.09 | $16.23 | $16.00 | $16.02 | $9.22 | 85,494 |
| 2016-01-06 | $16.37 | $16.46 | $16.25 | $16.32 | $9.39 | 73,355 |
| 2016-01-05 | $16.49 | $16.58 | $16.40 | $16.48 | $9.48 | 52,424 |
| 2016-01-04 | $16.45 | $16.48 | $16.22 | $16.44 | $9.46 | 131,834 |
| 2015-12-31 | $16.75 | $16.85 | $16.69 | $16.69 | $9.60 | 78,608 |
| 2015-12-30 | $16.88 | $16.97 | $16.72 | $16.83 | $9.69 | 84,077 |
| 2015-12-29 | $16.75 | $16.93 | $16.64 | $16.89 | $9.72 | 66,150 |
| 2015-12-28 | $16.71 | $16.74 | $16.62 | $16.74 | $9.63 | 44,476 |
| 2015-12-24 | $16.65 | $16.85 | $16.62 | $16.75 | $9.64 | 71,409 |
| 2015-12-23 | $16.52 | $16.70 | $16.43 | $16.60 | $9.55 | 58,325 |
| 2015-12-22 | $16.75 | $16.75 | $16.34 | $16.36 | $9.41 | 145,449 |
| 2015-12-21 | $16.55 | $16.60 | $16.38 | $16.60 | $9.55 | 84,886 |
| 2015-12-18 | $16.47 | $16.59 | $16.41 | $16.56 | $9.47 | 103,649 |
| 2015-12-17 | $16.57 | $16.67 | $16.46 | $16.55 | $9.46 | 86,408 |
| 2015-12-16 | $16.33 | $16.73 | $16.24 | $16.61 | $9.50 | 91,852 |
| 2015-12-15 | $16.17 | $16.33 | $16.13 | $16.24 | $9.29 | 51,484 |
| 2015-12-14 | $16.11 | $16.11 | $15.90 | $16.02 | $9.16 | 140,916 |
| 2015-12-11 | $16.29 | $16.34 | $16.09 | $16.09 | $9.20 | 162,064 |
| 2015-12-10 | $16.15 | $16.39 | $16.15 | $16.35 | $9.35 | 67,025 |
| 2015-12-09 | $16.26 | $16.31 | $16.04 | $16.11 | $9.21 | 81,383 |
| 2015-12-08 | $16.54 | $16.54 | $16.25 | $16.27 | $9.30 | 109,112 |
| 2015-12-07 | $16.69 | $16.70 | $16.50 | $16.64 | $9.51 | 46,725 |
| 2015-12-04 | $16.61 | $16.76 | $16.48 | $16.73 | $9.57 | 109,425 |
| 2015-12-03 | $16.65 | $16.65 | $16.44 | $16.58 | $9.48 | 122,142 |
| 2015-12-02 | $16.62 | $16.64 | $16.40 | $16.59 | $9.49 | 158,119 |
| 2015-12-01 | $16.50 | $16.66 | $16.39 | $16.57 | $9.47 | 120,770 |
| 2015-11-30 | $16.33 | $16.70 | $16.32 | $16.50 | $9.43 | 214,109 |
| 2015-11-27 | $16.19 | $16.28 | $16.18 | $16.28 | $9.31 | 12,977 |
| 2015-11-25 | $16.25 | $16.25 | $16.12 | $16.22 | $9.27 | 68,950 |
| 2015-11-24 | $16.35 | $16.43 | $16.28 | $16.30 | $9.32 | 104,717 |
| 2015-11-23 | $16.26 | $16.46 | $16.24 | $16.39 | $9.37 | 69,633 |
| 2015-11-20 | $16.27 | $16.27 | $16.13 | $16.22 | $9.27 | 69,678 |
| 2015-11-19 | $16.29 | $16.30 | $16.17 | $16.25 | $9.29 | 57,620 |
| 2015-11-18 | $16.26 | $16.39 | $16.25 | $16.35 | $9.29 | 109,691 |
| 2015-11-17 | $16.12 | $16.23 | $16.03 | $16.18 | $9.19 | 47,373 |
| 2015-11-16 | $15.90 | $16.12 | $15.84 | $16.07 | $9.13 | 54,975 |
| 2015-11-13 | $16.04 | $16.08 | $15.83 | $15.90 | $9.03 | 81,359 |
| 2015-11-12 | $16.16 | $16.21 | $15.93 | $15.97 | $9.07 | 76,573 |
| 2015-11-11 | $16.42 | $16.42 | $16.18 | $16.19 | $9.20 | 58,464 |
| 2015-11-10 | $16.32 | $16.45 | $16.30 | $16.40 | $9.31 | 47,751 |
| 2015-11-09 | $16.44 | $16.46 | $16.30 | $16.31 | $9.26 | 51,870 |
| 2015-11-06 | $16.40 | $16.51 | $16.31 | $16.46 | $9.35 | 36,488 |
| 2015-11-05 | $16.41 | $16.46 | $16.29 | $16.44 | $9.34 | 56,715 |
| 2015-11-04 | $16.24 | $16.41 | $16.15 | $16.40 | $9.31 | 59,547 |
| 2015-11-03 | $16.16 | $16.24 | $15.97 | $16.21 | $9.21 | 70,938 |
| 2015-11-02 | $16.16 | $16.26 | $16.02 | $16.13 | $9.16 | 92,446 |
| 2015-10-30 | $16.12 | $16.15 | $16.01 | $16.12 | $9.16 | 77,627 |
| 2015-10-29 | $15.89 | $16.29 | $15.76 | $16.05 | $9.12 | 172,220 |
| 2015-10-28 | $15.89 | $15.94 | $15.77 | $15.89 | $9.02 | 53,002 |
| 2015-10-27 | $15.90 | $16.02 | $15.81 | $15.87 | $9.01 | 61,151 |
| 2015-10-26 | $15.99 | $15.99 | $15.83 | $15.93 | $9.05 | 47,019 |
| 2015-10-23 | $16.05 | $16.09 | $15.93 | $15.99 | $9.08 | 51,961 |
| 2015-10-22 | $15.73 | $15.92 | $15.73 | $15.89 | $9.03 | 56,650 |
| 2015-10-21 | $15.96 | $15.96 | $15.60 | $15.62 | $8.87 | 74,686 |
| 2015-10-20 | $16.24 | $16.31 | $15.88 | $15.99 | $9.02 | 82,944 |
| 2015-10-19 | $15.70 | $16.29 | $15.63 | $16.24 | $9.16 | 113,224 |
| 2015-10-16 | $15.64 | $15.73 | $15.63 | $15.73 | $8.87 | 39,252 |
| 2015-10-15 | $15.49 | $15.65 | $15.43 | $15.63 | $8.82 | 40,635 |
| 2015-10-14 | $15.52 | $15.54 | $15.39 | $15.39 | $8.68 | 81,915 |
| 2015-10-13 | $15.42 | $15.63 | $15.40 | $15.48 | $8.73 | 119,024 |
| 2015-10-12 | $15.35 | $15.53 | $15.31 | $15.43 | $8.70 | 97,275 |
| 2015-10-09 | $15.32 | $15.49 | $15.25 | $15.25 | $8.60 | 78,276 |
| 2015-10-08 | $15.19 | $15.36 | $15.18 | $15.24 | $8.60 | 66,015 |
| 2015-10-07 | $15.37 | $15.37 | $15.15 | $15.17 | $8.56 | 84,319 |
| 2015-10-06 | $15.33 | $15.41 | $15.21 | $15.21 | $8.58 | 134,091 |
| 2015-10-05 | $15.33 | $15.46 | $15.30 | $15.30 | $8.63 | 114,418 |
| 2015-10-02 | $15.15 | $15.34 | $15.00 | $15.25 | $8.60 | 62,964 |
| 2015-10-01 | $15.36 | $15.41 | $15.26 | $15.28 | $8.62 | 71,665 |
| 2015-09-30 | $15.75 | $15.75 | $15.23 | $15.27 | $8.61 | 129,860 |
| 2015-09-29 | $15.75 | $15.75 | $15.31 | $15.60 | $8.80 | 87,589 |
| 2015-09-28 | $15.92 | $15.92 | $15.52 | $15.72 | $8.87 | 69,764 |
| 2015-09-25 | $15.94 | $15.99 | $15.79 | $15.99 | $9.02 | 59,494 |
| 2015-09-24 | $15.89 | $15.89 | $15.62 | $15.89 | $8.96 | 56,232 |
| 2015-09-23 | $15.71 | $16.01 | $15.69 | $15.94 | $8.99 | 100,585 |
| 2015-09-22 | $15.64 | $15.71 | $15.52 | $15.71 | $8.86 | 43,132 |
| 2015-09-21 | $16.00 | $16.00 | $15.67 | $15.75 | $8.88 | 89,633 |
| 2015-09-18 | $15.92 | $16.07 | $15.85 | $16.07 | $9.00 | 46,558 |
| 2015-09-17 | $15.87 | $16.09 | $15.85 | $16.03 | $8.98 | 71,127 |
| 2015-09-16 | $15.81 | $15.87 | $15.78 | $15.80 | $8.85 | 62,350 |
| 2015-09-15 | $15.85 | $15.95 | $15.79 | $15.79 | $8.85 | 105,574 |
| 2015-09-14 | $15.91 | $15.91 | $15.75 | $15.79 | $8.85 | 43,106 |
| 2015-09-11 | $15.92 | $15.93 | $15.83 | $15.86 | $8.89 | 77,786 |
| 2015-09-10 | $15.78 | $16.00 | $15.78 | $15.92 | $8.92 | 81,225 |
| 2015-09-09 | $16.12 | $16.12 | $15.77 | $15.78 | $8.84 | 60,738 |
| 2015-09-08 | $16.10 | $16.14 | $15.83 | $15.95 | $8.94 | 95,631 |
| 2015-09-04 | $15.89 | $15.99 | $15.70 | $15.95 | $8.94 | 71,773 |
| 2015-09-03 | $15.88 | $16.08 | $15.88 | $15.98 | $8.95 | 69,783 |