Eaton Vance TaxAdvantaged Global Dividend Income Fund (ETG) Exchange: NYSE
Data as of Aug. 22, 2025
$18.98 ($0.22) 1.17%
Eaton Vance TaxAdvantaged Global Dividend Income Fund - Daily Information
Click for more stock information on Eaton Vance TaxAdvantaged Global Dividend Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.95 |
| Previous Close | $18.98 |
| High | $19.08 |
| Low | $18.83 |
| Adjusted Open | $18.95 |
| Previous Adjusted Close | $18.98 |
| Adjusted High | $19.08 |
| Adjusted Low | $18.83 |
About Eaton Vance TaxAdvantaged Global Dividend Income Fund (ETG)
Eaton Vance Tax-Advantaged Global Dividend Income Fund
Invest in Eaton Vance TaxAdvantaged Global Dividend Income Fund (ETG)
Historical Stock Data for Eaton Vance TaxAdvantaged Global Dividend Income Fund (ETG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.95 | $19.08 | $18.83 | $18.98 | $18.98 | 127,356 |
| 2025-05-01 | $18.75 | $18.90 | $18.63 | $18.76 | $18.76 | 146,759 |
| 2025-04-30 | $18.48 | $18.68 | $18.31 | $18.57 | $18.57 | 168,377 |
| 2025-04-29 | $18.26 | $18.65 | $18.26 | $18.59 | $18.59 | 209,005 |
| 2025-04-28 | $18.30 | $18.35 | $18.11 | $18.30 | $18.30 | 122,398 |
| 2025-04-25 | $18.11 | $18.24 | $17.84 | $18.17 | $18.17 | 56,104 |
| 2025-04-24 | $17.85 | $18.06 | $17.75 | $18.02 | $18.02 | 111,697 |
| 2025-04-23 | $17.83 | $18.00 | $17.62 | $17.77 | $17.77 | 135,449 |
| 2025-04-22 | $17.20 | $17.61 | $17.15 | $17.43 | $17.43 | 149,886 |
| 2025-04-21 | $17.21 | $17.28 | $16.87 | $16.98 | $16.98 | 136,715 |
| 2025-04-17 | $17.21 | $17.43 | $17.18 | $17.36 | $17.36 | 74,437 |
| 2025-04-16 | $17.51 | $17.61 | $17.04 | $17.13 | $17.13 | 123,955 |
| 2025-04-15 | $17.64 | $17.88 | $17.57 | $17.67 | $17.67 | 103,068 |
| 2025-04-14 | $17.80 | $17.80 | $17.47 | $17.65 | $17.52 | 116,856 |
| 2025-04-11 | $17.47 | $17.55 | $17.16 | $17.41 | $17.28 | 109,603 |
| 2025-04-10 | $17.50 | $17.78 | $16.94 | $17.52 | $17.39 | 560,475 |
| 2025-04-09 | $15.80 | $17.56 | $15.75 | $17.54 | $17.41 | 328,215 |
| 2025-04-08 | $16.26 | $17.09 | $15.60 | $15.84 | $15.72 | 304,166 |
| 2025-04-07 | $15.99 | $16.49 | $15.04 | $16.00 | $15.88 | 434,372 |
| 2025-04-04 | $17.30 | $17.48 | $16.33 | $16.67 | $16.55 | 407,528 |
| 2025-04-03 | $18.00 | $18.11 | $17.71 | $17.72 | $17.59 | 199,150 |
| 2025-04-02 | $18.03 | $18.39 | $18.02 | $18.32 | $18.19 | 69,484 |
| 2025-04-01 | $18.12 | $18.29 | $18.08 | $18.19 | $18.06 | 93,986 |
| 2025-03-31 | $18.24 | $18.24 | $18.02 | $18.22 | $18.09 | 157,235 |
| 2025-03-28 | $18.54 | $18.62 | $18.25 | $18.29 | $18.16 | 105,840 |
| 2025-03-27 | $18.55 | $18.64 | $18.49 | $18.52 | $18.39 | 42,870 |
| 2025-03-26 | $18.81 | $18.81 | $18.54 | $18.58 | $18.45 | 85,249 |
| 2025-03-25 | $18.70 | $18.77 | $18.65 | $18.77 | $18.63 | 79,950 |
| 2025-03-24 | $18.67 | $18.72 | $18.56 | $18.61 | $18.47 | 87,046 |
| 2025-03-21 | $18.53 | $18.55 | $18.42 | $18.55 | $18.42 | 85,932 |
| 2025-03-20 | $18.61 | $18.63 | $18.42 | $18.58 | $18.45 | 104,539 |
| 2025-03-19 | $18.51 | $18.65 | $18.37 | $18.65 | $18.51 | 112,785 |
| 2025-03-18 | $18.63 | $18.63 | $18.32 | $18.44 | $18.31 | 59,494 |
| 2025-03-17 | $18.48 | $18.63 | $18.39 | $18.58 | $18.45 | 114,203 |
| 2025-03-14 | $18.22 | $18.41 | $18.22 | $18.41 | $18.28 | 91,546 |
| 2025-03-13 | $18.48 | $18.48 | $18.18 | $18.22 | $17.96 | 137,504 |
| 2025-03-12 | $18.47 | $18.49 | $18.27 | $18.40 | $18.14 | 105,462 |
| 2025-03-11 | $18.35 | $18.45 | $18.15 | $18.27 | $18.01 | 116,562 |
| 2025-03-10 | $18.49 | $18.70 | $18.25 | $18.34 | $18.08 | 126,941 |
| 2025-03-07 | $18.45 | $18.72 | $18.35 | $18.70 | $18.43 | 151,221 |
| 2025-03-06 | $18.66 | $18.81 | $18.50 | $18.56 | $18.30 | 181,015 |
| 2025-03-05 | $18.46 | $18.86 | $18.46 | $18.86 | $18.59 | 122,410 |
| 2025-03-04 | $18.52 | $18.60 | $18.38 | $18.43 | $18.17 | 299,397 |
| 2025-03-03 | $18.90 | $19.08 | $18.61 | $18.65 | $18.39 | 229,620 |
| 2025-02-28 | $18.72 | $18.82 | $18.60 | $18.82 | $18.55 | 146,056 |
| 2025-02-27 | $18.98 | $18.98 | $18.62 | $18.63 | $18.37 | 136,852 |
| 2025-02-26 | $18.83 | $19.09 | $18.83 | $18.92 | $18.65 | 82,326 |
| 2025-02-25 | $18.90 | $19.00 | $18.75 | $18.81 | $18.54 | 86,580 |
| 2025-02-24 | $19.04 | $19.04 | $18.84 | $18.87 | $18.60 | 162,598 |
| 2025-02-21 | $19.22 | $19.22 | $18.91 | $18.97 | $18.70 | 107,260 |
| 2025-02-20 | $19.22 | $19.22 | $19.06 | $19.16 | $18.89 | 163,604 |
| 2025-02-19 | $19.14 | $19.23 | $19.11 | $19.21 | $18.94 | 86,263 |
| 2025-02-18 | $19.21 | $19.21 | $19.11 | $19.20 | $18.93 | 104,893 |
| 2025-02-14 | $19.17 | $19.19 | $19.09 | $19.14 | $18.87 | 86,973 |
| 2025-02-13 | $19.00 | $19.20 | $19.00 | $19.18 | $18.78 | 101,315 |
| 2025-02-12 | $18.91 | $19.01 | $18.90 | $19.01 | $18.61 | 89,125 |
| 2025-02-11 | $18.94 | $19.02 | $18.93 | $19.01 | $18.61 | 93,706 |
| 2025-02-10 | $18.97 | $19.00 | $18.90 | $18.94 | $18.55 | 125,327 |
| 2025-02-07 | $19.08 | $19.12 | $18.85 | $18.85 | $18.46 | 142,448 |
| 2025-02-06 | $19.03 | $19.04 | $18.95 | $19.04 | $19.04 | 99,361 |
| 2025-02-05 | $18.99 | $18.99 | $18.76 | $18.95 | $18.95 | 151,535 |
| 2025-02-04 | $18.81 | $18.97 | $18.81 | $18.96 | $18.96 | 103,695 |
| 2025-02-03 | $18.75 | $18.85 | $18.50 | $18.81 | $18.81 | 178,790 |
| 2025-01-31 | $19.15 | $19.15 | $18.85 | $18.90 | $18.90 | 179,445 |
| 2025-01-30 | $18.99 | $19.02 | $18.89 | $19.02 | $19.02 | 198,974 |
| 2025-01-29 | $19.00 | $19.11 | $18.81 | $18.87 | $18.87 | 126,659 |
| 2025-01-28 | $18.99 | $19.00 | $18.87 | $18.99 | $18.99 | 96,363 |
| 2025-01-27 | $18.83 | $19.03 | $18.80 | $18.84 | $18.84 | 157,533 |
| 2025-01-24 | $19.08 | $19.12 | $19.00 | $19.05 | $19.05 | 103,867 |
| 2025-01-23 | $18.94 | $19.02 | $18.91 | $19.02 | $19.02 | 102,714 |
| 2025-01-22 | $18.90 | $19.04 | $18.90 | $18.95 | $18.95 | 104,833 |
| 2025-01-21 | $18.71 | $18.85 | $18.67 | $18.82 | $18.82 | 133,425 |
| 2025-01-17 | $18.58 | $18.66 | $18.50 | $18.59 | $18.59 | 85,801 |
| 2025-01-16 | $18.38 | $18.44 | $18.30 | $18.41 | $18.41 | 95,429 |
| 2025-01-15 | $18.24 | $18.37 | $18.21 | $18.33 | $18.33 | 144,336 |
| 2025-01-14 | $18.26 | $18.32 | $18.07 | $18.15 | $18.02 | 84,174 |
| 2025-01-13 | $18.00 | $18.19 | $18.00 | $18.12 | $17.99 | 116,875 |
| 2025-01-10 | $18.34 | $18.34 | $18.04 | $18.14 | $18.01 | 192,753 |
| 2025-01-08 | $18.37 | $18.46 | $18.30 | $18.42 | $18.29 | 209,593 |
| 2025-01-07 | $18.50 | $18.72 | $18.28 | $18.35 | $18.22 | 165,555 |
| 2025-01-06 | $18.35 | $18.56 | $18.33 | $18.38 | $18.25 | 159,626 |
| 2025-01-03 | $18.37 | $18.40 | $18.28 | $18.32 | $18.19 | 275,486 |
| 2025-01-02 | $18.38 | $18.41 | $18.11 | $18.25 | $18.12 | 156,827 |
| 2024-12-31 | $18.42 | $18.44 | $18.16 | $18.23 | $18.10 | 165,991 |
| 2024-12-30 | $18.35 | $18.41 | $18.19 | $18.21 | $18.08 | 168,547 |
| 2024-12-27 | $18.51 | $18.55 | $18.32 | $18.45 | $18.32 | 101,636 |
| 2024-12-26 | $18.52 | $18.69 | $18.50 | $18.65 | $18.52 | 110,184 |
| 2024-12-24 | $18.42 | $18.55 | $18.42 | $18.53 | $18.40 | 88,664 |
| 2024-12-23 | $18.22 | $18.42 | $18.10 | $18.40 | $18.27 | 150,326 |
| 2024-12-20 | $18.15 | $18.39 | $17.95 | $18.28 | $18.03 | 177,941 |
| 2024-12-19 | $18.38 | $18.54 | $18.10 | $18.18 | $17.93 | 178,006 |
| 2024-12-18 | $18.91 | $19.01 | $18.27 | $18.28 | $18.03 | 176,550 |
| 2024-12-17 | $19.10 | $19.15 | $18.89 | $18.91 | $18.91 | 91,524 |
| 2024-12-16 | $19.13 | $19.21 | $19.09 | $19.10 | $19.10 | 79,397 |
| 2024-12-13 | $19.21 | $19.26 | $19.05 | $19.09 | $19.09 | 65,199 |
| 2024-12-12 | $19.25 | $19.28 | $19.13 | $19.17 | $19.17 | 80,687 |
| 2024-12-11 | $19.28 | $19.29 | $19.20 | $19.27 | $19.27 | 119,067 |
| 2024-12-10 | $19.32 | $19.32 | $19.15 | $19.18 | $19.18 | 105,554 |
| 2024-12-09 | $19.39 | $19.39 | $19.27 | $19.33 | $19.33 | 104,657 |
| 2024-12-06 | $19.24 | $19.31 | $19.24 | $19.30 | $19.30 | 155,160 |
| 2024-12-05 | $19.21 | $19.27 | $19.21 | $19.24 | $19.24 | 120,275 |
| 2024-12-04 | $19.16 | $19.23 | $19.16 | $19.21 | $19.21 | 142,386 |
| 2024-12-03 | $19.10 | $19.20 | $19.10 | $19.15 | $19.15 | 124,113 |
| 2024-12-02 | $19.10 | $19.15 | $19.07 | $19.13 | $19.13 | 173,542 |
| 2024-11-29 | $19.01 | $19.11 | $18.91 | $19.08 | $19.08 | 144,093 |
| 2024-11-27 | $18.99 | $18.99 | $18.89 | $18.97 | $18.97 | 144,944 |
| 2024-11-26 | $18.91 | $19.02 | $18.89 | $18.91 | $18.91 | 119,517 |
| 2024-11-25 | $19.01 | $19.08 | $18.94 | $18.95 | $18.95 | 86,679 |
| 2024-11-22 | $18.99 | $19.06 | $18.84 | $18.96 | $18.96 | 97,336 |
| 2024-11-21 | $18.93 | $19.11 | $18.82 | $18.94 | $18.94 | 111,413 |
| 2024-11-20 | $19.13 | $19.15 | $18.87 | $18.96 | $18.83 | 130,050 |
| 2024-11-19 | $19.00 | $19.15 | $18.87 | $19.08 | $18.95 | 95,693 |
| 2024-11-18 | $18.93 | $19.15 | $18.93 | $19.14 | $19.01 | 139,913 |
| 2024-11-15 | $19.00 | $19.04 | $18.85 | $18.97 | $18.84 | 175,797 |
| 2024-11-14 | $19.30 | $19.37 | $19.01 | $19.03 | $18.90 | 116,281 |
| 2024-11-13 | $19.31 | $19.44 | $19.20 | $19.23 | $19.10 | 64,757 |
| 2024-11-12 | $19.40 | $19.49 | $19.28 | $19.31 | $19.18 | 100,660 |
| 2024-11-11 | $19.52 | $19.55 | $19.40 | $19.42 | $19.29 | 123,773 |
| 2024-11-08 | $19.40 | $19.50 | $19.35 | $19.47 | $19.34 | 108,906 |
| 2024-11-07 | $19.30 | $19.49 | $19.26 | $19.40 | $19.27 | 146,768 |
| 2024-11-06 | $19.20 | $19.26 | $19.02 | $19.26 | $19.13 | 143,697 |
| 2024-11-05 | $18.79 | $18.95 | $18.78 | $18.87 | $18.74 | 100,627 |
| 2024-11-04 | $18.74 | $18.83 | $18.64 | $18.75 | $18.62 | 111,580 |
| 2024-11-01 | $18.66 | $18.86 | $18.59 | $18.64 | $18.51 | 129,508 |
| 2024-10-31 | $19.00 | $19.09 | $18.56 | $18.58 | $18.45 | 204,483 |
| 2024-10-30 | $19.01 | $19.13 | $18.96 | $19.00 | $18.87 | 79,658 |
| 2024-10-29 | $18.95 | $19.09 | $18.94 | $19.02 | $18.89 | 86,012 |
| 2024-10-28 | $19.06 | $19.14 | $19.00 | $19.00 | $18.87 | 102,610 |
| 2024-10-25 | $19.14 | $19.17 | $18.99 | $19.00 | $18.87 | 47,424 |
| 2024-10-24 | $19.10 | $19.10 | $18.93 | $19.00 | $18.87 | 75,048 |
| 2024-10-23 | $19.12 | $19.24 | $18.89 | $18.96 | $18.83 | 94,415 |
| 2024-10-22 | $19.42 | $19.47 | $19.33 | $19.36 | $19.10 | 98,695 |
| 2024-10-21 | $19.40 | $19.52 | $19.36 | $19.43 | $19.17 | 102,980 |
| 2024-10-18 | $19.31 | $19.38 | $19.28 | $19.37 | $19.11 | 52,112 |
| 2024-10-17 | $19.36 | $19.38 | $19.20 | $19.27 | $19.01 | 157,641 |
| 2024-10-16 | $19.26 | $19.27 | $19.16 | $19.24 | $18.98 | 133,619 |
| 2024-10-15 | $19.54 | $19.54 | $19.19 | $19.27 | $19.01 | 122,079 |
| 2024-10-14 | $19.30 | $19.50 | $19.30 | $19.49 | $19.23 | 118,136 |
| 2024-10-11 | $19.34 | $19.46 | $19.17 | $19.36 | $19.10 | 135,159 |
| 2024-10-10 | $19.35 | $19.43 | $19.25 | $19.26 | $19.00 | 73,976 |
| 2024-10-09 | $19.24 | $19.33 | $19.12 | $19.33 | $19.07 | 91,343 |
| 2024-10-08 | $19.16 | $19.19 | $19.06 | $19.17 | $18.91 | 85,989 |
| 2024-10-07 | $19.26 | $19.26 | $19.04 | $19.10 | $18.84 | 131,429 |
| 2024-10-04 | $19.31 | $19.33 | $19.08 | $19.27 | $19.01 | 124,274 |
| 2024-10-03 | $19.15 | $19.21 | $19.06 | $19.08 | $18.82 | 97,399 |
| 2024-10-02 | $19.22 | $19.28 | $19.08 | $19.21 | $18.95 | 127,292 |
| 2024-10-01 | $19.52 | $19.56 | $19.11 | $19.19 | $18.93 | 186,378 |
| 2024-09-30 | $19.27 | $19.44 | $19.20 | $19.44 | $19.18 | 236,709 |
| 2024-09-27 | $19.31 | $19.35 | $19.17 | $19.27 | $19.01 | 189,384 |
| 2024-09-26 | $19.20 | $19.25 | $19.13 | $19.22 | $18.96 | 113,097 |
| 2024-09-25 | $19.05 | $19.11 | $18.97 | $18.99 | $18.73 | 60,322 |
| 2024-09-24 | $19.09 | $19.13 | $18.98 | $19.05 | $18.79 | 76,902 |
| 2024-09-23 | $18.96 | $19.04 | $18.96 | $19.02 | $18.76 | 97,943 |
| 2024-09-20 | $19.13 | $19.13 | $18.88 | $18.95 | $18.69 | 147,548 |
| 2024-09-19 | $19.26 | $19.33 | $19.15 | $19.25 | $18.86 | 269,442 |
| 2024-09-18 | $19.09 | $19.19 | $18.95 | $18.98 | $18.60 | 79,786 |
| 2024-09-17 | $19.04 | $19.19 | $18.98 | $19.00 | $18.62 | 159,901 |
| 2024-09-16 | $19.05 | $19.09 | $18.96 | $19.03 | $18.65 | 143,822 |
| 2024-09-13 | $18.97 | $19.04 | $18.95 | $19.00 | $19.00 | 69,473 |
| 2024-09-12 | $18.75 | $18.91 | $18.68 | $18.87 | $18.87 | 86,281 |
| 2024-09-11 | $18.52 | $18.77 | $18.29 | $18.73 | $18.73 | 88,183 |
| 2024-09-10 | $18.49 | $18.54 | $18.34 | $18.52 | $18.52 | 94,524 |
| 2024-09-09 | $18.38 | $18.71 | $18.35 | $18.41 | $18.41 | 106,878 |
| 2024-09-06 | $18.52 | $18.58 | $18.21 | $18.28 | $18.28 | 107,098 |
| 2024-09-05 | $18.55 | $18.70 | $18.48 | $18.51 | $18.51 | 99,677 |
| 2024-09-04 | $18.64 | $18.71 | $18.50 | $18.59 | $18.59 | 142,638 |
| 2024-09-03 | $19.00 | $19.06 | $18.61 | $18.70 | $18.70 | 104,481 |
| 2024-08-30 | $19.10 | $19.14 | $18.91 | $19.07 | $19.07 | 123,507 |
| 2024-08-29 | $18.94 | $19.10 | $18.90 | $18.98 | $18.98 | 143,603 |
| 2024-08-28 | $18.97 | $19.00 | $18.82 | $18.88 | $18.88 | 110,046 |
| 2024-08-27 | $18.82 | $19.00 | $18.82 | $18.97 | $18.97 | 66,431 |
| 2024-08-26 | $18.91 | $19.01 | $18.89 | $18.89 | $18.89 | 158,169 |
| 2024-08-23 | $18.80 | $19.00 | $18.78 | $18.93 | $18.93 | 72,921 |
| 2024-08-22 | $18.92 | $19.00 | $18.72 | $18.72 | $18.72 | 68,348 |
| 2024-08-21 | $18.90 | $19.06 | $18.90 | $19.03 | $18.90 | 129,730 |
| 2024-08-20 | $18.92 | $19.05 | $18.81 | $18.90 | $18.77 | 114,457 |
| 2024-08-19 | $18.79 | $19.00 | $18.79 | $18.92 | $18.79 | 116,004 |
| 2024-08-16 | $18.73 | $18.86 | $18.69 | $18.81 | $18.68 | 82,892 |
| 2024-08-15 | $18.51 | $18.74 | $18.41 | $18.72 | $18.59 | 82,055 |
| 2024-08-14 | $18.41 | $18.50 | $18.27 | $18.41 | $18.28 | 104,425 |
| 2024-08-13 | $18.16 | $18.35 | $18.16 | $18.32 | $18.19 | 103,175 |
| 2024-08-12 | $18.16 | $18.22 | $18.00 | $18.06 | $17.93 | 59,203 |
| 2024-08-09 | $17.92 | $18.14 | $17.92 | $18.11 | $17.99 | 50,637 |
| 2024-08-08 | $17.74 | $17.99 | $17.74 | $17.95 | $17.83 | 90,414 |
| 2024-08-07 | $17.92 | $17.95 | $17.53 | $17.53 | $17.41 | 130,685 |
| 2024-08-06 | $17.27 | $17.81 | $17.25 | $17.62 | $17.50 | 152,569 |
| 2024-08-05 | $17.32 | $17.58 | $17.18 | $17.27 | $17.15 | 275,985 |
| 2024-08-02 | $18.18 | $18.31 | $17.80 | $18.04 | $17.92 | 154,976 |
| 2024-08-01 | $18.90 | $18.90 | $18.35 | $18.48 | $18.35 | 110,637 |
| 2024-07-31 | $18.74 | $18.87 | $18.60 | $18.81 | $18.68 | 151,571 |
| 2024-07-30 | $18.59 | $18.60 | $18.34 | $18.46 | $18.33 | 118,483 |
| 2024-07-29 | $18.48 | $18.62 | $18.35 | $18.48 | $18.35 | 99,897 |
| 2024-07-26 | $18.40 | $18.46 | $18.31 | $18.37 | $18.24 | 87,727 |
| 2024-07-25 | $18.33 | $18.56 | $18.22 | $18.31 | $18.18 | 84,251 |
| 2024-07-24 | $18.70 | $18.77 | $18.18 | $18.33 | $18.20 | 140,610 |
| 2024-07-23 | $18.94 | $18.96 | $18.82 | $18.84 | $18.71 | 59,502 |
| 2024-07-22 | $18.89 | $19.11 | $18.89 | $19.00 | $18.74 | 105,244 |
| 2024-07-19 | $18.78 | $18.81 | $18.64 | $18.74 | $18.48 | 64,001 |
| 2024-07-18 | $19.11 | $19.17 | $18.82 | $18.82 | $18.56 | 125,866 |
| 2024-07-17 | $19.25 | $19.32 | $19.10 | $19.13 | $18.87 | 160,064 |
| 2024-07-16 | $19.25 | $19.40 | $19.25 | $19.38 | $19.12 | 99,423 |
| 2024-07-15 | $19.22 | $19.37 | $19.17 | $19.18 | $18.92 | 116,251 |
| 2024-07-12 | $19.17 | $19.27 | $19.11 | $19.14 | $18.88 | 79,444 |
| 2024-07-11 | $19.17 | $19.20 | $19.03 | $19.12 | $18.86 | 117,467 |
| 2024-07-10 | $18.99 | $19.08 | $18.92 | $19.08 | $18.82 | 111,334 |
| 2024-07-09 | $18.94 | $18.97 | $18.85 | $18.87 | $18.61 | 135,733 |
| 2024-07-08 | $19.03 | $19.09 | $18.85 | $18.91 | $18.65 | 127,965 |
| 2024-07-05 | $19.00 | $19.00 | $18.79 | $19.00 | $18.74 | 148,668 |
| 2024-07-03 | $18.78 | $18.94 | $18.75 | $18.90 | $18.64 | 103,215 |
| 2024-07-02 | $18.62 | $18.74 | $18.56 | $18.74 | $18.48 | 118,661 |
| 2024-07-01 | $18.65 | $18.74 | $18.46 | $18.56 | $18.31 | 133,869 |
| 2024-06-28 | $18.65 | $18.86 | $18.57 | $18.61 | $18.36 | 148,122 |
| 2024-06-27 | $18.56 | $18.68 | $18.56 | $18.65 | $18.40 | 100,229 |
| 2024-06-26 | $18.50 | $18.51 | $18.42 | $18.47 | $18.22 | 75,492 |
| 2024-06-25 | $18.61 | $18.61 | $18.44 | $18.51 | $18.26 | 82,001 |
| 2024-06-24 | $18.50 | $18.64 | $18.45 | $18.53 | $18.28 | 127,034 |
| 2024-06-21 | $18.47 | $18.52 | $18.39 | $18.42 | $18.17 | 58,903 |
| 2024-06-20 | $18.62 | $18.69 | $18.52 | $18.57 | $18.19 | 54,276 |
| 2024-06-18 | $18.62 | $18.67 | $18.56 | $18.59 | $18.21 | 62,746 |
| 2024-06-17 | $18.57 | $18.61 | $18.49 | $18.56 | $18.18 | 94,211 |
| 2024-06-14 | $18.60 | $18.62 | $18.40 | $18.52 | $18.14 | 99,014 |
| 2024-06-13 | $18.72 | $18.72 | $18.50 | $18.56 | $18.18 | 94,738 |
| 2024-06-12 | $18.67 | $18.74 | $18.54 | $18.65 | $18.27 | 92,823 |
| 2024-06-11 | $18.52 | $18.56 | $18.36 | $18.46 | $18.08 | 105,440 |
| 2024-06-10 | $18.54 | $18.55 | $18.41 | $18.49 | $18.11 | 93,199 |
| 2024-06-07 | $18.58 | $18.62 | $18.45 | $18.50 | $18.12 | 107,939 |
| 2024-06-06 | $18.48 | $18.61 | $18.45 | $18.55 | $18.17 | 132,813 |
| 2024-06-05 | $18.39 | $18.48 | $18.33 | $18.45 | $18.07 | 108,165 |
| 2024-06-04 | $18.27 | $18.35 | $18.15 | $18.26 | $17.89 | 110,675 |
| 2024-06-03 | $18.26 | $18.37 | $18.13 | $18.25 | $17.88 | 96,401 |
| 2024-05-31 | $18.14 | $18.14 | $17.91 | $18.13 | $17.76 | 113,761 |
| 2024-05-30 | $18.04 | $18.24 | $17.93 | $17.98 | $17.61 | 147,722 |
| 2024-05-29 | $18.06 | $18.13 | $17.98 | $17.99 | $17.62 | 106,174 |
| 2024-05-28 | $18.25 | $18.34 | $18.15 | $18.22 | $17.85 | 166,353 |
| 2024-05-24 | $18.15 | $18.39 | $18.15 | $18.30 | $18.30 | 99,627 |
| 2024-05-23 | $18.56 | $18.59 | $18.16 | $18.21 | $18.21 | 131,766 |
| 2024-05-22 | $18.58 | $18.61 | $18.47 | $18.53 | $18.40 | 104,961 |
| 2024-05-21 | $18.57 | $18.60 | $18.51 | $18.60 | $18.60 | 78,162 |
| 2024-05-20 | $18.54 | $18.62 | $18.50 | $18.54 | $18.54 | 84,250 |
| 2024-05-17 | $18.52 | $18.54 | $18.44 | $18.46 | $18.46 | 98,358 |
| 2024-05-16 | $18.44 | $18.53 | $18.42 | $18.50 | $18.50 | 218,116 |
| 2024-05-15 | $18.34 | $18.44 | $18.31 | $18.42 | $18.42 | 148,386 |
| 2024-05-14 | $18.23 | $18.31 | $18.20 | $18.29 | $18.29 | 76,390 |
| 2024-05-13 | $18.24 | $18.28 | $18.15 | $18.17 | $18.17 | 95,959 |
| 2024-05-10 | $18.20 | $18.29 | $18.15 | $18.16 | $18.16 | 85,751 |
| 2024-05-09 | $18.07 | $18.19 | $18.03 | $18.14 | $18.14 | 98,311 |
| 2024-05-08 | $17.91 | $18.07 | $17.91 | $18.01 | $18.01 | 72,150 |
| 2024-05-07 | $18.01 | $18.09 | $17.96 | $18.00 | $18.00 | 102,088 |
| 2024-05-06 | $17.87 | $17.93 | $17.83 | $17.91 | $17.91 | 139,905 |
| 2024-05-03 | $17.74 | $17.83 | $17.65 | $17.77 | $17.77 | 83,282 |
| 2024-05-02 | $17.42 | $17.59 | $17.38 | $17.50 | $17.50 | 86,228 |
| 2024-05-01 | $17.45 | $17.55 | $17.30 | $17.32 | $17.32 | 137,849 |
| 2024-04-30 | $17.67 | $17.74 | $17.41 | $17.41 | $17.41 | 167,498 |
| 2024-04-29 | $17.65 | $17.73 | $17.61 | $17.67 | $17.67 | 75,783 |
| 2024-04-26 | $17.52 | $17.69 | $17.52 | $17.58 | $17.58 | 139,607 |
| 2024-04-25 | $17.17 | $17.40 | $17.13 | $17.37 | $17.37 | 89,331 |
| 2024-04-24 | $17.48 | $17.50 | $17.34 | $17.39 | $17.39 | 99,369 |
| 2024-04-23 | $17.29 | $17.47 | $17.29 | $17.44 | $17.44 | 70,845 |
| 2024-04-22 | $17.05 | $17.27 | $17.04 | $17.19 | $17.19 | 171,322 |
| 2024-04-19 | $17.15 | $17.28 | $17.02 | $17.05 | $16.92 | 151,756 |
| 2024-04-18 | $17.33 | $17.38 | $17.22 | $17.22 | $17.09 | 124,749 |
| 2024-04-17 | $17.40 | $17.50 | $17.21 | $17.25 | $17.12 | 131,309 |
| 2024-04-16 | $17.31 | $17.38 | $17.25 | $17.27 | $17.14 | 110,232 |
| 2024-04-15 | $17.76 | $17.78 | $17.21 | $17.30 | $17.17 | 156,758 |
| 2024-04-12 | $17.85 | $17.89 | $17.54 | $17.58 | $17.45 | 129,175 |
| 2024-04-11 | $17.99 | $18.03 | $17.83 | $17.98 | $17.85 | 102,722 |
| 2024-04-10 | $18.01 | $18.08 | $17.91 | $17.99 | $17.86 | 125,609 |
| 2024-04-09 | $18.24 | $18.26 | $18.04 | $18.14 | $18.00 | 102,084 |
| 2024-04-08 | $18.13 | $18.20 | $18.10 | $18.12 | $17.98 | 89,010 |
| 2024-04-05 | $17.94 | $18.12 | $17.92 | $18.07 | $17.94 | 86,185 |
| 2024-04-04 | $18.17 | $18.29 | $17.88 | $17.88 | $17.75 | 164,909 |
| 2024-04-03 | $17.95 | $18.14 | $17.95 | $18.11 | $17.97 | 131,738 |
| 2024-04-02 | $17.78 | $18.02 | $17.75 | $18.00 | $17.87 | 212,952 |
| 2024-04-01 | $18.23 | $18.24 | $18.10 | $18.13 | $17.99 | 120,982 |
| 2024-03-28 | $18.27 | $18.29 | $18.16 | $18.25 | $18.25 | 186,017 |
| 2024-03-27 | $18.22 | $18.23 | $18.13 | $18.23 | $18.23 | 91,605 |
| 2024-03-26 | $18.18 | $18.24 | $18.11 | $18.13 | $18.13 | 77,054 |
| 2024-03-25 | $18.15 | $18.20 | $18.08 | $18.09 | $18.09 | 66,929 |
| 2024-03-22 | $18.24 | $18.30 | $18.15 | $18.17 | $18.17 | 58,825 |
| 2024-03-21 | $18.18 | $18.34 | $18.18 | $18.29 | $18.29 | 96,134 |
| 2024-03-20 | $17.92 | $18.17 | $17.90 | $18.12 | $18.12 | 136,229 |
| 2024-03-19 | $17.96 | $18.12 | $17.93 | $18.05 | $18.05 | 111,637 |
| 2024-03-18 | $18.08 | $18.18 | $18.04 | $18.05 | $18.05 | 80,023 |
| 2024-03-15 | $18.09 | $18.15 | $17.97 | $17.99 | $17.99 | 99,667 |
| 2024-03-14 | $18.26 | $18.32 | $18.10 | $18.12 | $18.12 | 114,176 |
| 2024-03-13 | $18.25 | $18.34 | $18.21 | $18.29 | $18.29 | 124,234 |
| 2024-03-12 | $18.13 | $18.25 | $18.04 | $18.24 | $18.24 | 151,655 |
| 2024-03-11 | $18.01 | $18.06 | $17.96 | $18.03 | $18.03 | 79,470 |
| 2024-03-08 | $18.14 | $18.29 | $18.01 | $18.03 | $18.03 | 184,806 |
| 2024-03-07 | $18.01 | $18.15 | $17.97 | $18.10 | $18.10 | 105,575 |
| 2024-03-06 | $17.87 | $18.00 | $17.83 | $17.89 | $17.89 | 126,396 |
| 2024-03-05 | $17.92 | $17.97 | $17.73 | $17.78 | $17.78 | 96,249 |
| 2024-03-04 | $17.92 | $18.01 | $17.92 | $17.96 | $17.96 | 95,827 |
| 2024-03-01 | $17.79 | $18.01 | $17.79 | $17.96 | $17.96 | 137,265 |
| 2024-02-29 | $17.87 | $17.97 | $17.74 | $17.80 | $17.80 | 128,592 |
| 2024-02-28 | $17.73 | $17.83 | $17.70 | $17.77 | $17.77 | 90,470 |
| 2024-02-27 | $17.90 | $17.92 | $17.80 | $17.83 | $17.83 | 122,386 |
| 2024-02-26 | $17.88 | $17.98 | $17.85 | $17.85 | $17.85 | 73,343 |
| 2024-02-23 | $17.93 | $18.00 | $17.91 | $17.91 | $17.91 | 81,380 |
| 2024-02-22 | $17.90 | $17.99 | $17.74 | $17.93 | $17.93 | 140,528 |
| 2024-02-21 | $17.48 | $17.65 | $17.46 | $17.63 | $17.63 | 110,486 |
| 2024-02-20 | $17.73 | $17.76 | $17.59 | $17.63 | $17.53 | 110,071 |
| 2024-02-16 | $17.74 | $17.83 | $17.65 | $17.76 | $17.66 | 152,057 |
| 2024-02-15 | $17.70 | $17.79 | $17.70 | $17.74 | $17.64 | 94,599 |
| 2024-02-14 | $17.62 | $17.67 | $17.57 | $17.65 | $17.55 | 110,431 |
| 2024-02-13 | $17.69 | $17.69 | $17.39 | $17.47 | $17.37 | 108,857 |
| 2024-02-12 | $17.84 | $17.98 | $17.83 | $17.84 | $17.74 | 159,563 |
| 2024-02-09 | $17.75 | $17.76 | $17.71 | $17.76 | $17.66 | 108,151 |
| 2024-02-08 | $17.70 | $17.70 | $17.63 | $17.69 | $17.59 | 70,174 |
| 2024-02-07 | $17.64 | $17.69 | $17.54 | $17.67 | $17.57 | 137,318 |
| 2024-02-06 | $17.49 | $17.55 | $17.46 | $17.52 | $17.42 | 90,762 |
| 2024-02-05 | $17.53 | $17.56 | $17.35 | $17.46 | $17.36 | 124,939 |
| 2024-02-02 | $17.53 | $17.66 | $17.45 | $17.60 | $17.50 | 194,393 |
| 2024-02-01 | $17.32 | $17.58 | $17.32 | $17.51 | $17.41 | 148,753 |
| 2024-01-31 | $17.55 | $17.58 | $17.29 | $17.30 | $17.30 | 158,620 |
| 2024-01-30 | $17.55 | $17.58 | $17.47 | $17.54 | $17.54 | 134,626 |
| 2024-01-29 | $17.46 | $17.58 | $17.40 | $17.57 | $17.57 | 159,742 |
| 2024-01-26 | $17.20 | $17.43 | $17.17 | $17.42 | $17.42 | 368,012 |
| 2024-01-25 | $17.26 | $17.26 | $17.12 | $17.17 | $17.17 | 140,480 |
| 2024-01-24 | $17.20 | $17.26 | $17.12 | $17.14 | $17.14 | 101,749 |
| 2024-01-23 | $17.06 | $17.13 | $17.06 | $17.09 | $17.09 | 118,760 |
| 2024-01-22 | $17.08 | $17.19 | $17.05 | $17.06 | $17.06 | 202,467 |
| 2024-01-19 | $17.13 | $17.14 | $17.02 | $17.10 | $17.00 | 110,894 |
| 2024-01-18 | $17.01 | $17.12 | $16.95 | $17.04 | $16.94 | 104,643 |
| 2024-01-17 | $17.00 | $17.14 | $16.90 | $16.94 | $16.84 | 124,096 |
| 2024-01-16 | $17.22 | $17.34 | $17.06 | $17.06 | $16.96 | 133,124 |
| 2024-01-12 | $17.31 | $17.37 | $17.22 | $17.23 | $17.13 | 88,657 |
| 2024-01-11 | $17.30 | $17.33 | $17.18 | $17.30 | $17.20 | 139,311 |
| 2024-01-10 | $17.14 | $17.31 | $17.10 | $17.25 | $17.15 | 86,399 |
| 2024-01-09 | $16.91 | $17.14 | $16.87 | $17.13 | $17.03 | 213,368 |
| 2024-01-08 | $16.95 | $17.02 | $16.90 | $17.01 | $16.91 | 159,338 |
| 2024-01-05 | $16.76 | $16.95 | $16.75 | $16.88 | $16.88 | 240,010 |
| 2024-01-04 | $16.64 | $16.84 | $16.64 | $16.82 | $16.82 | 169,923 |
| 2024-01-03 | $16.67 | $16.78 | $16.51 | $16.62 | $16.62 | 230,836 |
| 2024-01-02 | $17.11 | $17.16 | $16.82 | $16.84 | $16.84 | 256,058 |
| 2023-12-29 | $17.23 | $17.26 | $17.10 | $17.10 | $17.10 | 133,369 |
| 2023-12-28 | $17.17 | $17.28 | $17.17 | $17.20 | $17.20 | 87,025 |
| 2023-12-27 | $17.20 | $17.26 | $17.17 | $17.20 | $17.20 | 113,162 |
| 2023-12-26 | $17.07 | $17.23 | $17.06 | $17.17 | $17.17 | 126,534 |
| 2023-12-22 | $17.10 | $17.22 | $17.00 | $17.10 | $17.10 | 158,176 |
| 2023-12-21 | $16.95 | $17.10 | $16.92 | $17.08 | $17.08 | 113,032 |
| 2023-12-20 | $17.17 | $17.37 | $16.97 | $16.99 | $16.89 | 227,109 |
| 2023-12-19 | $17.15 | $17.24 | $17.12 | $17.21 | $17.11 | 128,294 |
| 2023-12-18 | $16.99 | $17.17 | $16.99 | $17.05 | $16.95 | 127,498 |
| 2023-12-15 | $17.14 | $17.19 | $16.98 | $16.98 | $16.88 | 100,051 |
| 2023-12-14 | $17.00 | $17.15 | $16.97 | $17.09 | $16.99 | 139,185 |
| 2023-12-13 | $16.68 | $16.98 | $16.66 | $16.94 | $16.84 | 136,637 |
| 2023-12-12 | $16.65 | $16.65 | $16.57 | $16.62 | $16.52 | 79,526 |
| 2023-12-11 | $16.62 | $16.64 | $16.60 | $16.61 | $16.61 | 146,725 |
| 2023-12-08 | $16.61 | $16.66 | $16.59 | $16.65 | $16.65 | 156,793 |
| 2023-12-07 | $16.64 | $16.66 | $16.57 | $16.61 | $16.61 | 140,487 |
| 2023-12-06 | $16.58 | $16.63 | $16.55 | $16.55 | $16.55 | 199,923 |
| 2023-12-05 | $16.58 | $16.63 | $16.48 | $16.52 | $16.52 | 166,910 |
| 2023-12-04 | $16.54 | $16.64 | $16.54 | $16.57 | $16.57 | 146,833 |
| 2023-12-01 | $16.53 | $16.70 | $16.52 | $16.67 | $16.67 | 235,039 |
| 2023-11-30 | $16.49 | $16.55 | $16.46 | $16.53 | $16.53 | 220,192 |
| 2023-11-29 | $16.52 | $16.61 | $16.43 | $16.44 | $16.44 | 227,022 |
| 2023-11-28 | $16.40 | $16.46 | $16.33 | $16.39 | $16.39 | 93,189 |
| 2023-11-27 | $16.29 | $16.42 | $16.29 | $16.40 | $16.40 | 100,537 |
| 2023-11-24 | $16.36 | $16.40 | $16.34 | $16.38 | $16.38 | 39,230 |
| 2023-11-22 | $16.21 | $16.36 | $16.21 | $16.31 | $16.31 | 136,087 |
| 2023-11-21 | $16.18 | $16.20 | $16.10 | $16.18 | $16.18 | 102,139 |
| 2023-11-20 | $16.11 | $16.29 | $16.06 | $16.24 | $16.14 | 137,779 |
| 2023-11-17 | $16.01 | $16.16 | $15.99 | $16.09 | $15.99 | 93,767 |
| 2023-11-16 | $15.99 | $16.07 | $15.94 | $15.96 | $15.86 | 86,016 |
| 2023-11-15 | $15.95 | $16.04 | $15.95 | $16.03 | $15.93 | 133,456 |
| 2023-11-14 | $15.56 | $15.89 | $15.56 | $15.85 | $15.75 | 152,224 |
| 2023-11-13 | $15.39 | $15.50 | $15.37 | $15.43 | $15.34 | 76,667 |
| 2023-11-10 | $15.28 | $15.47 | $15.27 | $15.43 | $15.34 | 118,625 |
| 2023-11-09 | $15.46 | $15.48 | $15.17 | $15.19 | $15.10 | 96,073 |
| 2023-11-08 | $15.40 | $15.50 | $15.32 | $15.36 | $15.27 | 88,937 |
| 2023-11-07 | $15.30 | $15.43 | $15.26 | $15.40 | $15.31 | 132,487 |
| 2023-11-06 | $15.42 | $15.46 | $15.29 | $15.35 | $15.26 | 166,371 |
| 2023-11-03 | $15.34 | $15.57 | $15.30 | $15.44 | $15.35 | 137,186 |
| 2023-11-02 | $14.91 | $15.25 | $14.90 | $15.20 | $15.11 | 139,958 |
| 2023-11-01 | $14.46 | $14.72 | $14.37 | $14.71 | $14.62 | 206,817 |
| 2023-10-31 | $14.47 | $14.53 | $14.40 | $14.47 | $14.38 | 207,120 |
| 2023-10-30 | $14.15 | $14.36 | $14.15 | $14.34 | $14.25 | 107,929 |
| 2023-10-27 | $14.24 | $14.28 | $14.08 | $14.13 | $14.04 | 167,911 |
| 2023-10-26 | $14.33 | $14.43 | $14.15 | $14.18 | $14.09 | 259,786 |
| 2023-10-25 | $14.59 | $14.59 | $14.37 | $14.37 | $14.28 | 185,929 |
| 2023-10-24 | $14.61 | $14.79 | $14.56 | $14.67 | $14.58 | 121,838 |
| 2023-10-23 | $14.70 | $14.79 | $14.52 | $14.56 | $14.47 | 222,829 |
| 2023-10-20 | $14.90 | $15.11 | $14.72 | $14.73 | $14.64 | 133,821 |
| 2023-10-19 | $15.20 | $15.27 | $15.00 | $15.03 | $14.84 | 143,980 |
| 2023-10-18 | $15.31 | $15.35 | $15.16 | $15.18 | $14.98 | 104,743 |
| 2023-10-17 | $15.32 | $15.51 | $15.30 | $15.42 | $15.22 | 81,209 |
| 2023-10-16 | $15.38 | $15.54 | $15.36 | $15.45 | $15.25 | 114,022 |
| 2023-10-13 | $15.52 | $15.58 | $15.33 | $15.36 | $15.16 | 112,996 |
| 2023-10-12 | $15.61 | $15.63 | $15.40 | $15.48 | $15.28 | 93,894 |
| 2023-10-11 | $15.56 | $15.63 | $15.44 | $15.56 | $15.36 | 87,894 |
| 2023-10-10 | $15.45 | $15.63 | $15.45 | $15.51 | $15.31 | 93,194 |
| 2023-10-09 | $15.37 | $15.54 | $15.30 | $15.39 | $15.19 | 134,650 |
| 2023-10-06 | $15.14 | $15.44 | $15.03 | $15.39 | $15.19 | 122,833 |
| 2023-10-05 | $15.13 | $15.24 | $15.10 | $15.20 | $15.00 | 124,463 |
| 2023-10-04 | $15.07 | $15.17 | $15.00 | $15.15 | $14.96 | 106,084 |
| 2023-10-03 | $15.25 | $15.29 | $15.01 | $15.05 | $14.86 | 207,463 |
| 2023-10-02 | $15.41 | $15.43 | $15.22 | $15.32 | $15.12 | 186,922 |
| 2023-09-29 | $15.63 | $15.65 | $15.33 | $15.38 | $15.18 | 300,862 |
| 2023-09-28 | $15.37 | $15.48 | $15.33 | $15.41 | $15.21 | 117,780 |
| 2023-09-27 | $15.43 | $15.47 | $15.29 | $15.40 | $15.20 | 180,314 |
| 2023-09-26 | $15.44 | $15.49 | $15.27 | $15.30 | $15.10 | 154,442 |
| 2023-09-25 | $15.63 | $15.64 | $15.51 | $15.53 | $15.33 | 203,046 |
| 2023-09-22 | $15.88 | $15.91 | $15.68 | $15.69 | $15.49 | 192,982 |
| 2023-09-21 | $15.78 | $15.86 | $15.66 | $15.66 | $15.46 | 93,518 |
| 2023-09-20 | $16.12 | $16.24 | $16.04 | $16.04 | $15.73 | 148,554 |
| 2023-09-19 | $16.10 | $16.19 | $16.04 | $16.12 | $15.81 | 118,762 |
| 2023-09-18 | $16.19 | $16.23 | $16.12 | $16.13 | $15.82 | 181,039 |
| 2023-09-15 | $16.31 | $16.39 | $16.18 | $16.21 | $16.21 | 84,030 |
| 2023-09-14 | $16.29 | $16.35 | $16.23 | $16.33 | $16.33 | 150,351 |
| 2023-09-13 | $16.33 | $16.38 | $16.15 | $16.20 | $16.20 | 107,455 |
| 2023-09-12 | $16.32 | $16.40 | $16.27 | $16.28 | $16.28 | 91,784 |
| 2023-09-11 | $16.47 | $16.50 | $16.39 | $16.43 | $16.43 | 67,428 |
| 2023-09-08 | $16.36 | $16.45 | $16.30 | $16.37 | $16.37 | 76,582 |
| 2023-09-07 | $16.35 | $16.42 | $16.32 | $16.35 | $16.35 | 84,742 |
| 2023-09-06 | $16.56 | $16.58 | $16.36 | $16.49 | $16.49 | 154,673 |
| 2023-09-05 | $16.69 | $16.69 | $16.57 | $16.58 | $16.58 | 119,286 |
| 2023-09-01 | $16.85 | $16.87 | $16.66 | $16.73 | $16.73 | 58,589 |
| 2023-08-31 | $16.80 | $16.85 | $16.68 | $16.70 | $16.70 | 111,827 |
| 2023-08-30 | $16.66 | $16.80 | $16.61 | $16.74 | $16.74 | 189,885 |
| 2023-08-29 | $16.36 | $16.62 | $16.33 | $16.61 | $16.61 | 68,190 |
| 2023-08-28 | $16.24 | $16.35 | $16.24 | $16.33 | $16.33 | 87,347 |
| 2023-08-25 | $16.11 | $16.21 | $15.97 | $16.15 | $16.15 | 87,956 |
| 2023-08-24 | $16.42 | $16.44 | $16.04 | $16.07 | $16.07 | 142,831 |
| 2023-08-23 | $16.19 | $16.39 | $16.17 | $16.34 | $16.34 | 100,739 |
| 2023-08-22 | $16.28 | $16.34 | $16.16 | $16.17 | $16.17 | 85,894 |
| 2023-08-21 | $16.28 | $16.38 | $16.09 | $16.24 | $16.24 | 87,623 |
| 2023-08-18 | $16.24 | $16.37 | $16.20 | $16.32 | $16.22 | 103,528 |
| 2023-08-17 | $16.50 | $16.55 | $16.29 | $16.30 | $16.30 | 147,638 |
| 2023-08-16 | $16.51 | $16.58 | $16.41 | $16.44 | $16.44 | 142,681 |
| 2023-08-15 | $16.69 | $16.69 | $16.51 | $16.55 | $16.55 | 90,717 |
| 2023-08-14 | $16.70 | $16.79 | $16.61 | $16.73 | $16.73 | 116,320 |
| 2023-08-11 | $16.73 | $16.80 | $16.68 | $16.70 | $16.70 | 113,387 |
| 2023-08-10 | $16.97 | $17.06 | $16.81 | $16.81 | $16.81 | 93,583 |
| 2023-08-09 | $16.90 | $16.95 | $16.78 | $16.84 | $16.84 | 99,735 |
| 2023-08-08 | $16.76 | $16.88 | $16.73 | $16.87 | $16.87 | 118,545 |
| 2023-08-07 | $16.85 | $16.91 | $16.82 | $16.91 | $16.91 | 107,073 |
| 2023-08-04 | $16.88 | $17.00 | $16.73 | $16.76 | $16.76 | 134,122 |
| 2023-08-03 | $16.83 | $16.91 | $16.78 | $16.79 | $16.79 | 129,151 |
| 2023-08-02 | $17.06 | $17.06 | $16.92 | $16.93 | $16.93 | 129,755 |
| 2023-08-01 | $17.29 | $17.29 | $17.15 | $17.20 | $17.20 | 192,813 |
| 2023-07-31 | $17.29 | $17.38 | $17.17 | $17.31 | $17.31 | 163,969 |
| 2023-07-28 | $17.23 | $17.28 | $17.13 | $17.24 | $17.24 | 279,656 |
| 2023-07-27 | $17.30 | $17.42 | $17.09 | $17.11 | $17.11 | 160,717 |
| 2023-07-26 | $17.13 | $17.23 | $17.10 | $17.17 | $17.17 | 84,162 |
| 2023-07-25 | $17.18 | $17.23 | $17.16 | $17.19 | $17.19 | 60,666 |
| 2023-07-24 | $17.20 | $17.31 | $17.17 | $17.19 | $17.19 | 103,409 |
| 2023-07-21 | $17.27 | $17.27 | $17.14 | $17.18 | $17.18 | 76,069 |
| 2023-07-20 | $17.24 | $17.31 | $17.21 | $17.24 | $17.14 | 111,199 |
| 2023-07-19 | $17.30 | $17.38 | $17.30 | $17.31 | $17.21 | 81,191 |
| 2023-07-18 | $17.09 | $17.30 | $17.09 | $17.27 | $17.27 | 110,153 |
| 2023-07-17 | $17.03 | $17.14 | $17.02 | $17.09 | $17.09 | 118,875 |
| 2023-07-14 | $17.21 | $17.27 | $17.07 | $17.08 | $17.08 | 108,773 |
| 2023-07-13 | $17.08 | $17.15 | $17.04 | $17.13 | $17.13 | 114,297 |
| 2023-07-12 | $16.94 | $17.00 | $16.89 | $16.96 | $16.96 | 192,286 |
| 2023-07-11 | $16.60 | $16.81 | $16.55 | $16.76 | $16.76 | 100,191 |
| 2023-07-10 | $16.59 | $16.59 | $16.50 | $16.58 | $16.58 | 102,603 |
| 2023-07-07 | $16.42 | $16.61 | $16.37 | $16.54 | $16.54 | 137,870 |
| 2023-07-06 | $16.40 | $16.48 | $16.24 | $16.41 | $16.41 | 172,814 |
| 2023-07-05 | $16.60 | $16.66 | $16.53 | $16.63 | $16.63 | 100,184 |
| 2023-07-03 | $16.70 | $16.75 | $16.67 | $16.72 | $16.72 | 144,856 |
| 2023-06-30 | $16.69 | $16.75 | $16.63 | $16.70 | $16.70 | 153,001 |
| 2023-06-29 | $16.48 | $16.52 | $16.43 | $16.49 | $16.49 | 150,979 |
| 2023-06-28 | $16.44 | $16.56 | $16.43 | $16.49 | $16.49 | 85,526 |
| 2023-06-27 | $16.23 | $16.44 | $16.12 | $16.41 | $16.41 | 172,927 |
| 2023-06-26 | $16.37 | $16.40 | $16.25 | $16.25 | $16.25 | 117,112 |
| 2023-06-23 | $16.41 | $16.46 | $16.36 | $16.39 | $16.39 | 96,479 |
| 2023-06-22 | $16.43 | $16.56 | $16.42 | $16.49 | $16.49 | 70,086 |
| 2023-06-21 | $16.45 | $16.59 | $16.42 | $16.51 | $16.51 | 90,616 |
| 2023-06-20 | $16.74 | $16.74 | $16.53 | $16.63 | $16.53 | 105,163 |
| 2023-06-16 | $16.89 | $16.90 | $16.77 | $16.77 | $16.77 | 159,259 |
| 2023-06-15 | $16.57 | $16.86 | $16.57 | $16.80 | $16.80 | 147,730 |
| 2023-06-14 | $16.69 | $16.81 | $16.55 | $16.70 | $16.70 | 134,615 |
| 2023-06-13 | $16.63 | $16.74 | $16.57 | $16.69 | $16.69 | 146,283 |
| 2023-06-12 | $16.48 | $16.57 | $16.44 | $16.54 | $16.54 | 177,776 |
| 2023-06-09 | $16.46 | $16.52 | $16.42 | $16.46 | $16.46 | 114,719 |
| 2023-06-08 | $16.36 | $16.42 | $16.24 | $16.42 | $16.42 | 116,656 |
| 2023-06-07 | $16.33 | $16.40 | $16.25 | $16.29 | $16.29 | 115,494 |
| 2023-06-06 | $16.17 | $16.37 | $16.14 | $16.33 | $16.33 | 107,775 |
| 2023-06-05 | $16.24 | $16.28 | $16.13 | $16.21 | $16.21 | 119,692 |
| 2023-06-02 | $16.13 | $16.30 | $16.10 | $16.26 | $16.26 | 136,964 |
| 2023-06-01 | $15.91 | $16.10 | $15.79 | $16.01 | $16.01 | 133,213 |
| 2023-05-31 | $15.84 | $15.91 | $15.68 | $15.86 | $15.86 | 120,533 |
| 2023-05-30 | $16.04 | $16.09 | $15.86 | $15.94 | $15.94 | 129,530 |
| 2023-05-26 | $15.80 | $16.06 | $15.77 | $16.03 | $16.03 | 108,268 |
| 2023-05-25 | $15.73 | $15.79 | $15.66 | $15.75 | $15.75 | 127,560 |
| 2023-05-24 | $15.80 | $15.81 | $15.67 | $15.71 | $15.71 | 120,254 |
| 2023-05-23 | $16.00 | $16.09 | $15.88 | $15.94 | $15.94 | 145,316 |
| 2023-05-22 | $16.18 | $16.30 | $16.16 | $16.19 | $16.19 | 122,741 |
| 2023-05-19 | $16.20 | $16.26 | $16.15 | $16.22 | $16.22 | 105,696 |
| 2023-05-18 | $16.10 | $16.26 | $16.06 | $16.23 | $16.13 | 128,197 |
| 2023-05-17 | $15.96 | $16.14 | $15.89 | $16.09 | $15.99 | 70,277 |
| 2023-05-16 | $15.94 | $16.02 | $15.88 | $15.93 | $15.83 | 134,497 |
| 2023-05-15 | $15.91 | $16.02 | $15.83 | $15.98 | $15.88 | 85,061 |
| 2023-05-12 | $16.08 | $16.08 | $15.83 | $15.86 | $15.76 | 124,515 |
| 2023-05-11 | $16.00 | $16.05 | $15.93 | $16.01 | $15.91 | 123,734 |
| 2023-05-10 | $16.08 | $16.10 | $15.90 | $15.99 | $15.89 | 125,207 |
| 2023-05-09 | $16.06 | $16.10 | $15.96 | $15.99 | $15.89 | 89,058 |
| 2023-05-08 | $16.20 | $16.24 | $16.11 | $16.12 | $16.02 | 121,542 |
| 2023-05-05 | $15.85 | $16.36 | $15.84 | $16.21 | $16.11 | 213,552 |
| 2023-05-04 | $15.81 | $15.88 | $15.68 | $15.72 | $15.62 | 132,893 |
| 2023-05-03 | $15.97 | $16.12 | $15.89 | $15.91 | $15.81 | 83,571 |
| 2023-05-02 | $16.10 | $16.11 | $15.80 | $15.93 | $15.83 | 158,445 |
| 2023-05-01 | $16.27 | $16.34 | $16.15 | $16.19 | $16.09 | 111,044 |
| 2023-04-28 | $16.11 | $16.26 | $16.04 | $16.26 | $16.16 | 103,531 |
| 2023-04-27 | $15.81 | $16.09 | $15.80 | $16.08 | $15.98 | 100,613 |
| 2023-04-26 | $15.85 | $15.89 | $15.68 | $15.74 | $15.64 | 160,644 |
| 2023-04-25 | $16.02 | $16.06 | $15.79 | $15.81 | $15.71 | 142,303 |
| 2023-04-24 | $16.13 | $16.17 | $16.01 | $16.12 | $16.02 | 65,073 |
| 2023-04-21 | $16.12 | $16.15 | $16.00 | $16.12 | $16.02 | 71,797 |
| 2023-04-20 | $16.24 | $16.30 | $16.16 | $16.21 | $16.01 | 80,963 |
| 2023-04-19 | $16.24 | $16.32 | $16.18 | $16.27 | $16.07 | 79,984 |
| 2023-04-18 | $16.31 | $16.34 | $16.23 | $16.30 | $16.10 | 90,159 |
| 2023-04-17 | $16.28 | $16.34 | $16.10 | $16.28 | $16.08 | 115,687 |
| 2023-04-14 | $16.27 | $16.49 | $16.17 | $16.27 | $16.07 | 150,766 |
| 2023-04-13 | $16.11 | $16.35 | $16.11 | $16.28 | $16.08 | 112,368 |
| 2023-04-12 | $16.21 | $16.27 | $16.04 | $16.10 | $15.90 | 86,748 |
| 2023-04-11 | $16.03 | $16.12 | $15.99 | $16.06 | $15.86 | 55,077 |
| 2023-04-10 | $15.97 | $16.04 | $15.87 | $16.03 | $15.83 | 93,223 |
| 2023-04-06 | $15.90 | $16.03 | $15.75 | $15.97 | $15.77 | 71,801 |
| 2023-04-05 | $15.90 | $16.00 | $15.84 | $15.89 | $15.70 | 103,025 |
| 2023-04-04 | $16.11 | $16.21 | $15.95 | $15.98 | $15.78 | 106,919 |
| 2023-04-03 | $16.15 | $16.20 | $16.01 | $16.14 | $15.94 | 108,042 |
| 2023-03-31 | $15.91 | $16.15 | $15.91 | $16.15 | $15.95 | 154,455 |
| 2023-03-30 | $15.78 | $15.87 | $15.72 | $15.81 | $15.62 | 87,655 |
| 2023-03-29 | $15.58 | $15.64 | $15.50 | $15.62 | $15.43 | 137,585 |
| 2023-03-28 | $15.46 | $15.46 | $15.29 | $15.39 | $15.20 | 65,238 |
| 2023-03-27 | $15.37 | $15.51 | $15.32 | $15.46 | $15.27 | 101,716 |
| 2023-03-24 | $15.22 | $15.32 | $15.10 | $15.26 | $15.07 | 78,295 |
| 2023-03-23 | $15.28 | $15.56 | $15.13 | $15.22 | $15.03 | 137,450 |
| 2023-03-22 | $15.43 | $15.66 | $15.26 | $15.26 | $15.07 | 164,364 |
| 2023-03-21 | $15.30 | $15.46 | $15.30 | $15.40 | $15.21 | 82,030 |
| 2023-03-20 | $15.15 | $15.32 | $15.15 | $15.26 | $14.98 | 78,223 |
| 2023-03-17 | $15.26 | $15.36 | $15.02 | $15.11 | $14.83 | 122,622 |
| 2023-03-16 | $14.96 | $15.33 | $14.88 | $15.30 | $15.01 | 141,738 |
| 2023-03-15 | $15.08 | $15.20 | $14.98 | $15.09 | $14.81 | 153,871 |
| 2023-03-14 | $15.29 | $15.51 | $15.23 | $15.39 | $15.10 | 128,471 |
| 2023-03-13 | $15.16 | $15.38 | $15.00 | $15.19 | $14.91 | 136,394 |
| 2023-03-10 | $15.61 | $15.62 | $15.25 | $15.33 | $15.04 | 136,238 |
| 2023-03-09 | $16.00 | $16.04 | $15.62 | $15.65 | $15.36 | 89,482 |
| 2023-03-08 | $15.87 | $16.02 | $15.82 | $15.96 | $15.66 | 96,932 |
| 2023-03-07 | $16.13 | $16.17 | $15.82 | $15.90 | $15.60 | 125,654 |
| 2023-03-06 | $16.26 | $16.35 | $16.16 | $16.18 | $15.88 | 82,346 |
| 2023-03-03 | $16.02 | $16.25 | $15.99 | $16.22 | $15.91 | 93,642 |
| 2023-03-02 | $15.80 | $15.98 | $15.75 | $15.95 | $15.65 | 86,098 |
| 2023-03-01 | $15.88 | $15.97 | $15.79 | $15.85 | $15.55 | 94,760 |
| 2023-02-28 | $15.88 | $16.00 | $15.84 | $15.88 | $15.88 | 115,587 |
| 2023-02-27 | $15.87 | $16.03 | $15.80 | $15.87 | $15.87 | 124,477 |
| 2023-02-24 | $15.94 | $15.94 | $15.74 | $15.81 | $15.81 | 141,086 |
| 2023-02-23 | $16.15 | $16.18 | $15.95 | $16.06 | $16.06 | 63,168 |
| 2023-02-22 | $16.07 | $16.23 | $15.98 | $16.03 | $16.03 | 87,463 |
| 2023-02-21 | $16.33 | $16.46 | $16.03 | $16.05 | $16.05 | 96,343 |
| 2023-02-17 | $16.50 | $16.50 | $16.31 | $16.47 | $16.37 | 77,823 |
| 2023-02-16 | $16.57 | $16.80 | $16.53 | $16.57 | $16.47 | 115,657 |
| 2023-02-15 | $16.68 | $16.86 | $16.65 | $16.81 | $16.71 | 74,209 |
| 2023-02-14 | $16.79 | $17.01 | $16.69 | $16.79 | $16.69 | 94,622 |
| 2023-02-13 | $16.80 | $16.95 | $16.74 | $16.83 | $16.73 | 113,658 |
| 2023-02-10 | $16.72 | $16.82 | $16.60 | $16.77 | $16.67 | 94,481 |
| 2023-02-09 | $17.23 | $17.27 | $16.57 | $16.72 | $16.62 | 162,828 |
| 2023-02-08 | $16.90 | $17.13 | $16.68 | $17.11 | $17.00 | 185,161 |
| 2023-02-07 | $16.56 | $16.95 | $16.52 | $16.91 | $16.81 | 147,410 |
| 2023-02-06 | $16.74 | $16.83 | $16.59 | $16.60 | $16.50 | 119,841 |
| 2023-02-03 | $16.88 | $17.01 | $16.82 | $16.85 | $16.75 | 144,691 |
| 2023-02-02 | $16.86 | $17.07 | $16.82 | $17.01 | $16.90 | 189,828 |
| 2023-02-01 | $16.55 | $16.89 | $16.42 | $16.76 | $16.66 | 140,344 |
| 2023-01-31 | $16.46 | $16.54 | $16.37 | $16.54 | $16.44 | 182,565 |
| 2023-01-30 | $16.50 | $16.53 | $16.33 | $16.35 | $16.25 | 139,950 |
| 2023-01-27 | $16.51 | $16.62 | $16.45 | $16.50 | $16.40 | 220,496 |
| 2023-01-26 | $16.46 | $16.52 | $16.37 | $16.51 | $16.41 | 139,418 |
| 2023-01-25 | $16.27 | $16.41 | $16.15 | $16.37 | $16.27 | 115,632 |
| 2023-01-24 | $16.38 | $16.47 | $16.29 | $16.42 | $16.32 | 161,843 |
| 2023-01-23 | $16.29 | $16.45 | $16.22 | $16.39 | $16.29 | 117,382 |
| 2023-01-20 | $16.14 | $16.36 | $16.10 | $16.36 | $16.36 | 160,545 |
| 2023-01-19 | $16.02 | $16.15 | $15.94 | $16.08 | $16.08 | 130,113 |
| 2023-01-18 | $16.29 | $16.48 | $16.11 | $16.11 | $16.11 | 167,506 |
| 2023-01-17 | $16.20 | $16.34 | $16.20 | $16.27 | $16.27 | 149,127 |
| 2023-01-13 | $16.12 | $16.29 | $16.04 | $16.24 | $16.24 | 171,787 |
| 2023-01-12 | $16.16 | $16.33 | $16.04 | $16.24 | $16.24 | 89,964 |
| 2023-01-11 | $15.92 | $16.10 | $15.89 | $16.06 | $16.06 | 103,187 |
| 2023-01-10 | $15.75 | $15.90 | $15.67 | $15.85 | $15.85 | 107,743 |
| 2023-01-09 | $15.83 | $15.98 | $15.69 | $15.75 | $15.75 | 133,973 |
| 2023-01-06 | $15.42 | $15.73 | $15.35 | $15.69 | $15.69 | 118,051 |
| 2023-01-05 | $15.34 | $15.34 | $15.21 | $15.23 | $15.23 | 86,088 |
| 2023-01-04 | $15.29 | $15.49 | $15.24 | $15.39 | $15.39 | 101,445 |
| 2023-01-03 | $15.25 | $15.30 | $15.04 | $15.13 | $15.13 | 149,294 |
| 2022-12-30 | $15.04 | $15.17 | $14.96 | $15.10 | $15.10 | 279,160 |
| 2022-12-29 | $14.91 | $15.19 | $14.91 | $15.10 | $15.10 | 311,140 |
| 2022-12-28 | $15.03 | $15.15 | $14.83 | $14.86 | $14.86 | 316,470 |
| 2022-12-27 | $15.22 | $15.28 | $14.96 | $15.06 | $15.06 | 182,283 |
| 2022-12-23 | $15.20 | $15.33 | $15.07 | $15.22 | $15.22 | 167,279 |
| 2022-12-22 | $15.05 | $15.32 | $14.93 | $15.29 | $15.29 | 332,614 |
| 2022-12-21 | $15.22 | $15.40 | $15.21 | $15.28 | $15.18 | 306,417 |
| 2022-12-20 | $15.37 | $15.53 | $15.11 | $15.20 | $15.10 | 253,736 |
| 2022-12-19 | $15.41 | $15.62 | $15.23 | $15.34 | $15.24 | 250,264 |
| 2022-12-16 | $15.46 | $15.63 | $15.22 | $15.46 | $15.36 | 177,414 |
| 2022-12-15 | $15.86 | $15.86 | $15.44 | $15.56 | $15.46 | 180,747 |
| 2022-12-14 | $15.87 | $16.04 | $15.70 | $15.94 | $15.84 | 211,950 |
| 2022-12-13 | $16.16 | $16.22 | $15.78 | $15.83 | $15.73 | 184,701 |
| 2022-12-12 | $15.55 | $15.70 | $15.55 | $15.67 | $15.67 | 136,651 |
| 2022-12-09 | $15.67 | $15.79 | $15.53 | $15.56 | $15.56 | 123,320 |
| 2022-12-08 | $15.84 | $15.97 | $15.71 | $15.76 | $15.76 | 155,385 |
| 2022-12-07 | $15.73 | $15.89 | $15.67 | $15.74 | $15.74 | 200,134 |
| 2022-12-06 | $15.97 | $16.03 | $15.66 | $15.77 | $15.77 | 118,658 |
| 2022-12-05 | $16.10 | $16.24 | $15.88 | $15.94 | $15.94 | 169,310 |
| 2022-12-02 | $16.03 | $16.26 | $16.03 | $16.24 | $16.24 | 149,511 |
| 2022-12-01 | $16.26 | $16.39 | $16.14 | $16.28 | $16.28 | 162,951 |
| 2022-11-30 | $15.74 | $16.19 | $15.67 | $16.14 | $16.14 | 217,171 |
| 2022-11-29 | $15.70 | $15.82 | $15.64 | $15.74 | $15.74 | 109,058 |
| 2022-11-28 | $15.75 | $15.83 | $15.64 | $15.68 | $15.68 | 165,194 |
| 2022-11-25 | $15.87 | $15.95 | $15.75 | $15.84 | $15.84 | 219,407 |
| 2022-11-23 | $15.87 | $15.97 | $15.78 | $15.94 | $15.94 | 122,437 |
| 2022-11-22 | $15.74 | $15.89 | $15.69 | $15.86 | $15.86 | 155,079 |
| 2022-11-21 | $15.71 | $15.92 | $15.66 | $15.78 | $15.68 | 174,302 |
| 2022-11-18 | $16.06 | $16.06 | $15.73 | $15.91 | $15.81 | 231,517 |
| 2022-11-17 | $15.95 | $16.04 | $15.74 | $15.90 | $15.80 | 262,709 |
| 2022-11-16 | $16.25 | $16.29 | $16.09 | $16.11 | $16.01 | 106,900 |
| 2022-11-15 | $16.35 | $16.46 | $16.08 | $16.22 | $16.12 | 155,435 |
| 2022-11-14 | $16.22 | $16.25 | $16.11 | $16.11 | $16.01 | 176,681 |
| 2022-11-11 | $16.08 | $16.39 | $15.97 | $16.29 | $16.19 | 105,841 |
| 2022-11-10 | $15.82 | $16.13 | $15.77 | $16.03 | $15.93 | 158,008 |
| 2022-11-09 | $15.58 | $15.61 | $15.15 | $15.15 | $15.05 | 121,711 |
| 2022-11-08 | $15.62 | $15.89 | $15.26 | $15.63 | $15.53 | 200,514 |
| 2022-11-07 | $15.46 | $15.60 | $15.40 | $15.57 | $15.47 | 187,654 |
| 2022-11-04 | $15.62 | $15.74 | $15.35 | $15.43 | $15.33 | 92,289 |
| 2022-11-03 | $15.34 | $15.69 | $15.11 | $15.37 | $15.27 | 236,243 |
| 2022-11-02 | $15.86 | $15.97 | $15.42 | $15.45 | $15.35 | 205,612 |
| 2022-11-01 | $16.48 | $16.63 | $16.24 | $16.27 | $16.17 | 134,408 |
| 2022-10-31 | $16.07 | $16.32 | $16.02 | $16.29 | $16.19 | 140,569 |
| 2022-10-28 | $15.95 | $16.15 | $15.75 | $16.07 | $15.97 | 146,652 |
| 2022-10-27 | $16.26 | $16.30 | $15.91 | $15.97 | $15.87 | 134,873 |
| 2022-10-26 | $16.14 | $16.49 | $16.02 | $16.18 | $16.08 | 109,566 |
| 2022-10-25 | $15.86 | $16.15 | $15.86 | $16.13 | $16.03 | 86,922 |
| 2022-10-24 | $15.61 | $15.87 | $15.50 | $15.82 | $15.72 | 135,506 |
| 2022-10-21 | $15.19 | $15.55 | $15.03 | $15.49 | $15.39 | 129,158 |
| 2022-10-20 | $15.21 | $15.76 | $15.19 | $15.37 | $15.15 | 166,348 |
| 2022-10-19 | $15.49 | $15.66 | $14.93 | $15.19 | $14.97 | 188,348 |
| 2022-10-18 | $15.76 | $15.93 | $15.45 | $15.52 | $15.29 | 135,294 |
| 2022-10-17 | $15.31 | $15.54 | $15.21 | $15.33 | $15.11 | 167,310 |
| 2022-10-14 | $15.30 | $15.43 | $14.93 | $14.97 | $14.75 | 227,388 |
| 2022-10-13 | $14.51 | $15.13 | $14.47 | $15.12 | $14.90 | 174,802 |
| 2022-10-12 | $14.75 | $14.93 | $14.65 | $14.80 | $14.58 | 120,614 |
| 2022-10-11 | $14.54 | $14.93 | $14.37 | $14.74 | $14.53 | 145,041 |
| 2022-10-10 | $14.79 | $14.86 | $14.54 | $14.67 | $14.46 | 160,864 |
| 2022-10-07 | $15.01 | $15.01 | $14.70 | $14.80 | $14.58 | 188,933 |
| 2022-10-06 | $15.26 | $15.42 | $15.07 | $15.10 | $14.88 | 102,350 |
| 2022-10-05 | $15.20 | $15.49 | $15.07 | $15.38 | $15.16 | 100,974 |
| 2022-10-04 | $15.39 | $15.74 | $15.17 | $15.35 | $15.13 | 637,752 |
| 2022-10-03 | $15.32 | $15.47 | $15.06 | $15.07 | $14.85 | 352,678 |
| 2022-09-30 | $14.95 | $15.47 | $14.95 | $15.09 | $15.09 | 290,486 |
| 2022-09-29 | $14.88 | $15.33 | $14.65 | $14.90 | $14.90 | 251,883 |
| 2022-09-28 | $14.63 | $15.45 | $14.62 | $15.02 | $15.02 | 204,462 |
| 2022-09-27 | $14.79 | $14.99 | $14.38 | $14.59 | $14.59 | 233,412 |
| 2022-09-26 | $14.83 | $15.00 | $14.52 | $14.68 | $14.68 | 279,869 |
| 2022-09-23 | $15.52 | $15.67 | $14.77 | $14.89 | $14.89 | 406,345 |
| 2022-09-22 | $16.08 | $16.58 | $15.60 | $15.70 | $15.70 | 189,961 |
| 2022-09-21 | $16.46 | $16.76 | $16.15 | $16.31 | $16.18 | 207,167 |
| 2022-09-20 | $16.97 | $17.06 | $16.28 | $16.33 | $16.20 | 131,149 |
| 2022-09-19 | $16.67 | $17.29 | $16.67 | $17.04 | $16.90 | 117,846 |
| 2022-09-16 | $16.93 | $17.63 | $16.63 | $16.88 | $16.74 | 127,964 |
| 2022-09-15 | $17.52 | $17.72 | $17.03 | $17.10 | $17.10 | 105,329 |
| 2022-09-14 | $17.25 | $17.60 | $17.25 | $17.55 | $17.55 | 105,642 |
| 2022-09-13 | $17.39 | $17.65 | $17.15 | $17.19 | $17.19 | 172,110 |
| 2022-09-12 | $17.68 | $17.89 | $17.64 | $17.78 | $17.78 | 109,976 |
| 2022-09-09 | $17.36 | $17.70 | $17.15 | $17.58 | $17.58 | 123,199 |
| 2022-09-08 | $16.99 | $17.40 | $16.96 | $17.17 | $17.17 | 105,538 |
| 2022-09-07 | $16.83 | $17.20 | $16.83 | $17.02 | $17.02 | 124,673 |
| 2022-09-06 | $17.03 | $17.09 | $16.71 | $16.87 | $16.87 | 150,957 |
| 2022-09-02 | $17.38 | $17.43 | $16.85 | $16.97 | $16.97 | 87,501 |
| 2022-09-01 | $16.92 | $17.22 | $16.77 | $17.22 | $17.22 | 152,224 |
| 2022-08-31 | $17.34 | $17.64 | $16.97 | $17.03 | $17.03 | 157,048 |
| 2022-08-30 | $17.35 | $17.44 | $17.06 | $17.16 | $17.16 | 138,987 |
| 2022-08-29 | $17.21 | $17.48 | $17.06 | $17.29 | $17.29 | 111,048 |
| 2022-08-26 | $17.99 | $18.09 | $17.46 | $17.47 | $17.47 | 100,573 |
| 2022-08-25 | $17.85 | $18.12 | $17.73 | $17.98 | $17.98 | 71,668 |
| 2022-08-24 | $17.59 | $17.90 | $17.59 | $17.83 | $17.83 | 83,636 |
| 2022-08-23 | $17.65 | $17.96 | $17.53 | $17.64 | $17.64 | 89,346 |
| 2022-08-22 | $18.04 | $18.10 | $17.73 | $17.86 | $17.73 | 123,554 |
| 2022-08-19 | $18.36 | $18.45 | $18.11 | $18.21 | $18.08 | 114,901 |
| 2022-08-18 | $18.94 | $18.97 | $18.24 | $18.49 | $18.35 | 303,137 |
| 2022-08-17 | $19.19 | $19.22 | $18.77 | $18.91 | $18.77 | 168,774 |
| 2022-08-16 | $19.36 | $19.46 | $19.23 | $19.38 | $19.24 | 69,105 |
| 2022-08-15 | $19.23 | $19.50 | $19.23 | $19.39 | $19.25 | 93,106 |
| 2022-08-12 | $19.01 | $19.40 | $19.01 | $19.32 | $19.18 | 114,135 |
| 2022-08-11 | $19.20 | $19.39 | $19.00 | $19.01 | $18.87 | 75,689 |
| 2022-08-10 | $18.92 | $19.15 | $18.91 | $19.06 | $18.92 | 148,717 |
| 2022-08-09 | $18.94 | $18.98 | $18.64 | $18.77 | $18.63 | 116,101 |
| 2022-08-08 | $19.02 | $19.15 | $18.96 | $19.01 | $18.87 | 102,632 |
| 2022-08-05 | $18.88 | $19.15 | $18.70 | $18.93 | $18.79 | 114,780 |
| 2022-08-04 | $19.15 | $19.19 | $19.00 | $19.12 | $18.98 | 107,906 |
| 2022-08-03 | $18.85 | $19.08 | $18.73 | $19.06 | $18.92 | 136,560 |
| 2022-08-02 | $18.89 | $18.97 | $18.71 | $18.75 | $18.61 | 93,278 |
| 2022-08-01 | $18.77 | $19.14 | $18.72 | $18.98 | $18.84 | 165,369 |
| 2022-07-29 | $18.40 | $18.82 | $18.30 | $18.76 | $18.62 | 178,611 |
| 2022-07-28 | $18.05 | $18.34 | $17.61 | $18.24 | $18.11 | 156,203 |
| 2022-07-27 | $17.25 | $18.10 | $17.25 | $18.01 | $17.88 | 121,005 |
| 2022-07-26 | $17.11 | $17.22 | $17.06 | $17.10 | $16.97 | 126,547 |
| 2022-07-25 | $17.36 | $17.36 | $17.10 | $17.28 | $17.15 | 111,569 |
| 2022-07-22 | $17.43 | $17.63 | $17.26 | $17.32 | $17.19 | 103,609 |
| 2022-07-21 | $17.18 | $17.41 | $17.09 | $17.32 | $17.19 | 131,457 |
| 2022-07-20 | $16.97 | $17.61 | $16.79 | $17.37 | $17.11 | 764,519 |
| 2022-07-19 | $16.43 | $16.84 | $16.36 | $16.81 | $16.56 | 119,489 |
| 2022-07-18 | $16.29 | $16.46 | $16.18 | $16.26 | $16.02 | 124,780 |
| 2022-07-15 | $15.85 | $16.21 | $15.82 | $16.14 | $15.90 | 94,660 |
| 2022-07-14 | $15.62 | $15.81 | $15.53 | $15.77 | $15.54 | 119,408 |
| 2022-07-13 | $15.81 | $16.38 | $15.68 | $15.96 | $15.73 | 140,355 |
| 2022-07-12 | $16.28 | $16.41 | $15.90 | $16.03 | $15.79 | 169,793 |
| 2022-07-11 | $16.41 | $16.77 | $16.30 | $16.32 | $16.08 | 90,884 |
| 2022-07-08 | $16.57 | $16.71 | $16.43 | $16.53 | $16.29 | 118,930 |
| 2022-07-07 | $16.36 | $16.72 | $16.33 | $16.63 | $16.39 | 240,690 |
| 2022-07-06 | $16.24 | $16.37 | $16.05 | $16.26 | $16.02 | 129,711 |
| 2022-07-05 | $15.93 | $16.24 | $15.85 | $16.24 | $16.00 | 150,946 |
| 2022-07-01 | $15.96 | $16.20 | $15.87 | $16.18 | $15.94 | 201,465 |
| 2022-06-30 | $16.09 | $16.15 | $15.86 | $16.11 | $15.87 | 228,323 |
| 2022-06-29 | $16.05 | $16.12 | $15.90 | $16.10 | $15.86 | 190,011 |
| 2022-06-28 | $16.30 | $16.51 | $16.02 | $16.07 | $15.83 | 226,766 |
| 2022-06-27 | $15.99 | $16.22 | $15.91 | $16.14 | $15.90 | 161,880 |
| 2022-06-24 | $15.65 | $15.97 | $15.57 | $15.90 | $15.67 | 128,551 |
| 2022-06-23 | $15.27 | $15.49 | $15.26 | $15.46 | $15.23 | 165,891 |
| 2022-06-22 | $15.31 | $15.65 | $15.23 | $15.36 | $15.13 | 93,165 |
| 2022-06-21 | $15.67 | $16.02 | $15.58 | $15.64 | $15.28 | 219,198 |
| 2022-06-17 | $15.23 | $15.41 | $15.12 | $15.31 | $14.96 | 130,221 |
| 2022-06-16 | $15.61 | $15.89 | $15.19 | $15.24 | $14.89 | 192,597 |
| 2022-06-15 | $15.83 | $16.19 | $15.71 | $15.97 | $15.60 | 136,988 |
| 2022-06-14 | $16.16 | $16.23 | $15.51 | $15.63 | $15.27 | 187,266 |
| 2022-06-13 | $16.17 | $16.41 | $15.90 | $16.06 | $15.69 | 186,571 |
| 2022-06-10 | $17.08 | $17.29 | $16.52 | $16.56 | $16.18 | 349,122 |
| 2022-06-09 | $17.88 | $17.88 | $17.41 | $17.46 | $17.06 | 122,869 |
| 2022-06-08 | $17.95 | $17.97 | $17.75 | $17.88 | $17.47 | 94,359 |
| 2022-06-07 | $17.74 | $18.03 | $17.74 | $17.95 | $17.54 | 107,482 |
| 2022-06-06 | $17.75 | $17.89 | $17.64 | $17.85 | $17.44 | 119,134 |
| 2022-06-03 | $17.56 | $17.71 | $17.50 | $17.55 | $17.15 | 89,619 |
| 2022-06-02 | $17.40 | $17.81 | $17.38 | $17.79 | $17.38 | 113,285 |
| 2022-06-01 | $17.63 | $17.88 | $17.34 | $17.47 | $17.07 | 144,561 |
| 2022-05-31 | $17.77 | $17.84 | $17.50 | $17.62 | $17.22 | 206,651 |
| 2022-05-27 | $17.25 | $17.65 | $17.25 | $17.65 | $17.24 | 71,193 |
| 2022-05-26 | $16.73 | $17.26 | $16.73 | $17.18 | $16.79 | 140,960 |
| 2022-05-25 | $16.51 | $16.83 | $16.51 | $16.73 | $16.35 | 144,685 |
| 2022-05-24 | $16.55 | $16.73 | $16.36 | $16.66 | $16.28 | 112,473 |
| 2022-05-23 | $16.54 | $16.78 | $16.51 | $16.69 | $16.31 | 101,651 |
| 2022-05-20 | $16.80 | $16.88 | $16.22 | $16.55 | $16.04 | 293,712 |
| 2022-05-19 | $16.68 | $16.89 | $16.54 | $16.62 | $16.11 | 143,253 |
| 2022-05-18 | $17.12 | $17.13 | $16.72 | $16.80 | $16.29 | 245,279 |
| 2022-05-17 | $16.92 | $17.16 | $16.79 | $17.14 | $16.62 | 162,429 |
| 2022-05-16 | $16.65 | $16.83 | $16.46 | $16.63 | $16.12 | 141,519 |
| 2022-05-13 | $16.37 | $16.71 | $16.37 | $16.65 | $16.14 | 226,376 |
| 2022-05-12 | $16.33 | $16.57 | $15.90 | $16.21 | $15.72 | 267,273 |
| 2022-05-11 | $16.82 | $17.32 | $16.45 | $16.50 | $16.00 | 176,056 |
| 2022-05-10 | $17.04 | $17.48 | $16.71 | $16.89 | $16.37 | 153,155 |
| 2022-05-09 | $17.44 | $17.50 | $16.74 | $16.79 | $16.28 | 262,707 |
| 2022-05-06 | $18.04 | $18.04 | $17.45 | $17.74 | $17.20 | 216,542 |
| 2022-05-05 | $18.38 | $18.38 | $17.76 | $18.04 | $17.49 | 150,009 |
| 2022-05-04 | $18.03 | $18.64 | $17.86 | $18.58 | $18.01 | 180,967 |
| 2022-05-03 | $17.83 | $18.16 | $17.78 | $18.05 | $17.50 | 126,242 |
| 2022-05-02 | $18.00 | $18.26 | $17.48 | $17.89 | $17.34 | 326,358 |
| 2022-04-29 | $18.56 | $18.75 | $18.04 | $18.10 | $17.55 | 150,349 |
| 2022-04-28 | $18.21 | $18.72 | $18.12 | $18.60 | $18.03 | 132,903 |
| 2022-04-27 | $18.18 | $18.44 | $18.03 | $18.14 | $17.59 | 122,916 |
| 2022-04-26 | $18.84 | $19.02 | $18.03 | $18.05 | $17.50 | 248,533 |
| 2022-04-25 | $19.04 | $19.26 | $18.56 | $18.97 | $18.39 | 131,722 |
| 2022-04-22 | $19.72 | $19.72 | $19.13 | $19.21 | $18.62 | 88,037 |
| 2022-04-21 | $20.06 | $20.18 | $19.64 | $19.72 | $19.12 | 86,945 |
| 2022-04-20 | $19.87 | $20.27 | $19.75 | $20.16 | $19.42 | 113,128 |
| 2022-04-19 | $19.30 | $19.74 | $19.30 | $19.70 | $18.97 | 116,915 |
| 2022-04-18 | $19.38 | $19.49 | $19.18 | $19.31 | $18.60 | 112,466 |
| 2022-04-14 | $19.79 | $19.82 | $19.34 | $19.36 | $18.65 | 113,260 |
| 2022-04-13 | $19.72 | $19.92 | $19.64 | $19.72 | $18.99 | 174,760 |
| 2022-04-12 | $19.84 | $20.07 | $19.57 | $19.61 | $18.89 | 98,219 |
| 2022-04-11 | $20.04 | $20.39 | $19.67 | $19.71 | $18.98 | 111,655 |
| 2022-04-08 | $20.19 | $20.30 | $20.08 | $20.12 | $19.38 | 72,578 |
| 2022-04-07 | $20.05 | $20.24 | $19.93 | $20.15 | $19.41 | 109,410 |
| 2022-04-06 | $20.33 | $20.53 | $19.95 | $20.13 | $19.39 | 140,501 |
| 2022-04-05 | $20.95 | $21.05 | $20.42 | $20.57 | $19.81 | 132,594 |
| 2022-04-04 | $20.78 | $21.00 | $20.76 | $20.97 | $20.20 | 100,395 |
| 2022-04-01 | $20.66 | $20.81 | $20.58 | $20.72 | $19.96 | 120,799 |
| 2022-03-31 | $20.81 | $20.87 | $20.56 | $20.58 | $19.82 | 119,956 |
| 2022-03-30 | $20.69 | $20.94 | $20.56 | $20.73 | $19.97 | 148,440 |
| 2022-03-29 | $20.81 | $21.10 | $20.57 | $20.66 | $19.90 | 261,564 |
| 2022-03-28 | $19.91 | $20.51 | $19.91 | $20.50 | $19.74 | 134,152 |
| 2022-03-25 | $20.05 | $20.05 | $19.68 | $19.93 | $19.19 | 194,846 |
| 2022-03-24 | $20.24 | $20.51 | $19.95 | $20.01 | $19.27 | 163,593 |
| 2022-03-23 | $20.32 | $20.53 | $20.07 | $20.13 | $19.39 | 124,831 |
| 2022-03-22 | $20.40 | $20.70 | $20.22 | $20.47 | $19.59 | 236,678 |
| 2022-03-21 | $20.35 | $20.46 | $20.02 | $20.34 | $19.46 | 121,452 |
| 2022-03-18 | $19.75 | $20.34 | $19.53 | $20.28 | $19.41 | 79,633 |
| 2022-03-17 | $19.07 | $19.84 | $19.07 | $19.78 | $18.93 | 137,108 |
| 2022-03-16 | $18.50 | $19.15 | $18.48 | $19.12 | $18.30 | 172,525 |
| 2022-03-15 | $18.08 | $18.45 | $18.08 | $18.38 | $17.59 | 79,271 |
| 2022-03-14 | $18.54 | $18.57 | $17.83 | $18.01 | $17.23 | 215,664 |
| 2022-03-11 | $18.96 | $19.14 | $18.50 | $18.54 | $17.74 | 128,310 |
| 2022-03-10 | $18.60 | $18.96 | $18.59 | $18.84 | $18.03 | 174,851 |
| 2022-03-09 | $18.64 | $18.99 | $18.59 | $18.77 | $17.96 | 161,176 |
| 2022-03-08 | $18.43 | $18.65 | $18.08 | $18.20 | $17.42 | 164,518 |
| 2022-03-07 | $19.15 | $19.15 | $18.32 | $18.39 | $17.60 | 199,617 |
| 2022-03-04 | $19.18 | $19.19 | $18.89 | $19.19 | $18.36 | 105,044 |
| 2022-03-03 | $19.56 | $19.61 | $19.24 | $19.29 | $18.46 | 130,726 |
| 2022-03-02 | $19.24 | $19.58 | $19.21 | $19.45 | $18.61 | 100,477 |
| 2022-03-01 | $19.54 | $19.55 | $19.03 | $19.19 | $18.36 | 129,262 |
| 2022-02-28 | $19.48 | $19.63 | $19.23 | $19.56 | $18.72 | 177,748 |
| 2022-02-25 | $19.10 | $19.61 | $19.00 | $19.58 | $18.74 | 143,207 |
| 2022-02-24 | $18.12 | $19.07 | $18.00 | $18.99 | $18.17 | 429,940 |
| 2022-02-23 | $19.27 | $19.42 | $18.82 | $18.88 | $18.07 | 123,965 |
| 2022-02-22 | $19.64 | $19.73 | $18.70 | $19.13 | $18.31 | 259,102 |
| 2022-02-18 | $19.92 | $19.97 | $19.65 | $19.80 | $18.95 | 128,280 |
| 2022-02-17 | $20.15 | $20.34 | $19.80 | $19.88 | $19.02 | 157,576 |
| 2022-02-16 | $20.07 | $20.43 | $20.06 | $20.41 | $19.40 | 123,641 |
| 2022-02-15 | $20.02 | $20.32 | $20.00 | $20.11 | $19.12 | 203,883 |
| 2022-02-14 | $20.61 | $20.64 | $19.76 | $19.85 | $18.87 | 161,348 |
| 2022-02-11 | $21.24 | $21.38 | $20.57 | $20.59 | $19.58 | 171,562 |
| 2022-02-10 | $21.12 | $21.35 | $20.86 | $21.19 | $20.15 | 146,752 |
| 2022-02-09 | $21.09 | $21.42 | $21.09 | $21.35 | $20.30 | 136,017 |
| 2022-02-08 | $20.72 | $20.94 | $20.55 | $20.88 | $19.85 | 100,173 |
| 2022-02-07 | $20.73 | $20.75 | $20.55 | $20.65 | $19.63 | 114,962 |
| 2022-02-04 | $20.79 | $20.93 | $20.49 | $20.66 | $19.64 | 214,765 |
| 2022-02-03 | $21.37 | $21.44 | $20.85 | $20.92 | $19.89 | 127,654 |
| 2022-02-02 | $21.40 | $21.75 | $21.40 | $21.56 | $20.50 | 131,581 |
| 2022-02-01 | $21.00 | $21.33 | $20.82 | $21.23 | $20.18 | 143,162 |
| 2022-01-31 | $20.47 | $20.95 | $20.39 | $20.93 | $19.90 | 162,669 |
| 2022-01-28 | $19.99 | $20.39 | $19.79 | $20.39 | $19.39 | 123,945 |
| 2022-01-27 | $20.20 | $20.39 | $19.85 | $19.92 | $18.94 | 149,750 |
| 2022-01-26 | $20.13 | $20.55 | $19.81 | $20.03 | $19.04 | 203,830 |
| 2022-01-25 | $19.81 | $20.16 | $19.36 | $19.96 | $18.98 | 216,203 |
| 2022-01-24 | $20.09 | $20.12 | $19.02 | $20.08 | $19.09 | 488,666 |
| 2022-01-21 | $21.41 | $21.57 | $20.32 | $20.35 | $19.35 | 387,076 |
| 2022-01-20 | $22.19 | $22.39 | $21.64 | $21.66 | $20.46 | 158,700 |
| 2022-01-19 | $22.19 | $22.34 | $22.04 | $22.10 | $20.88 | 131,385 |
| 2022-01-18 | $22.10 | $22.30 | $22.02 | $22.07 | $20.85 | 130,437 |
| 2022-01-14 | $22.31 | $22.48 | $22.09 | $22.40 | $21.16 | 122,075 |
| 2022-01-13 | $22.80 | $22.85 | $22.45 | $22.47 | $21.23 | 95,685 |
| 2022-01-12 | $22.57 | $22.78 | $22.55 | $22.76 | $21.50 | 134,597 |
| 2022-01-11 | $22.34 | $22.55 | $22.19 | $22.43 | $21.19 | 138,157 |
| 2022-01-10 | $22.30 | $22.37 | $22.00 | $22.30 | $21.07 | 135,091 |
| 2022-01-07 | $22.30 | $22.45 | $22.18 | $22.41 | $21.17 | 136,242 |
| 2022-01-06 | $22.20 | $22.37 | $22.04 | $22.23 | $21.00 | 96,932 |
| 2022-01-05 | $22.62 | $22.69 | $22.20 | $22.20 | $20.97 | 152,236 |
| 2022-01-04 | $22.75 | $22.80 | $22.62 | $22.67 | $21.42 | 116,774 |
| 2022-01-03 | $22.73 | $22.80 | $22.56 | $22.76 | $21.50 | 114,254 |
| 2021-12-31 | $22.73 | $22.73 | $22.64 | $22.73 | $21.47 | 90,238 |
| 2021-12-30 | $22.60 | $22.69 | $22.58 | $22.67 | $21.42 | 71,223 |
| 2021-12-29 | $22.44 | $22.67 | $22.43 | $22.65 | $21.40 | 96,457 |
| 2021-12-28 | $22.40 | $22.49 | $22.38 | $22.42 | $21.18 | 63,787 |
| 2021-12-27 | $22.21 | $22.43 | $22.21 | $22.36 | $21.12 | 112,804 |
| 2021-12-23 | $22.00 | $22.21 | $22.00 | $22.13 | $20.91 | 111,706 |
| 2021-12-22 | $21.71 | $21.98 | $21.70 | $21.89 | $20.68 | 93,543 |
| 2021-12-21 | $21.50 | $21.87 | $21.48 | $21.84 | $20.51 | 153,343 |
| 2021-12-20 | $21.61 | $21.62 | $21.27 | $21.47 | $20.16 | 177,293 |
| 2021-12-17 | $22.00 | $22.02 | $21.65 | $21.82 | $20.49 | 177,842 |
| 2021-12-16 | $22.23 | $22.28 | $22.04 | $22.08 | $20.74 | 91,448 |
| 2021-12-15 | $22.01 | $22.17 | $21.95 | $22.13 | $20.78 | 154,344 |
| 2021-12-14 | $22.01 | $22.16 | $21.66 | $22.02 | $20.68 | 85,446 |
| 2021-12-13 | $22.23 | $22.32 | $22.17 | $22.22 | $20.87 | 90,744 |
| 2021-12-10 | $22.42 | $22.43 | $22.22 | $22.31 | $20.95 | 69,662 |
| 2021-12-09 | $22.44 | $22.53 | $22.35 | $22.37 | $21.01 | 173,432 |
| 2021-12-08 | $22.16 | $22.40 | $22.04 | $22.40 | $21.04 | 130,811 |
| 2021-12-07 | $22.05 | $22.17 | $21.87 | $22.01 | $20.67 | 162,636 |
| 2021-12-06 | $21.43 | $21.71 | $21.30 | $21.67 | $20.35 | 93,311 |
| 2021-12-03 | $21.67 | $21.78 | $21.27 | $21.43 | $20.13 | 110,688 |
| 2021-12-02 | $21.46 | $21.75 | $21.37 | $21.67 | $20.35 | 97,719 |
| 2021-12-01 | $21.91 | $22.01 | $21.47 | $21.50 | $20.19 | 312,573 |
| 2021-11-30 | $22.06 | $22.06 | $21.68 | $21.70 | $20.38 | 135,081 |
| 2021-11-29 | $21.88 | $22.12 | $21.86 | $22.07 | $20.73 | 133,853 |
| 2021-11-26 | $22.06 | $22.07 | $21.73 | $21.77 | $20.44 | 107,430 |
| 2021-11-24 | $22.36 | $22.38 | $22.16 | $22.35 | $20.99 | 64,829 |
| 2021-11-23 | $22.36 | $22.51 | $22.15 | $22.40 | $21.04 | 81,067 |
| 2021-11-22 | $22.59 | $22.67 | $22.41 | $22.42 | $21.05 | 74,515 |
| 2021-11-19 | $22.69 | $22.74 | $22.57 | $22.64 | $21.14 | 80,285 |
| 2021-11-18 | $22.69 | $22.85 | $22.47 | $22.69 | $21.19 | 93,498 |
| 2021-11-17 | $22.79 | $22.79 | $22.60 | $22.65 | $21.15 | 97,478 |
| 2021-11-16 | $22.75 | $22.84 | $22.69 | $22.81 | $21.30 | 104,969 |
| 2021-11-15 | $22.69 | $22.79 | $22.68 | $22.72 | $21.21 | 95,386 |
| 2021-11-12 | $22.71 | $22.71 | $22.57 | $22.68 | $21.18 | 65,879 |
| 2021-11-11 | $22.60 | $22.64 | $22.52 | $22.60 | $21.10 | 107,043 |
| 2021-11-10 | $22.62 | $22.73 | $22.46 | $22.57 | $21.07 | 142,156 |
| 2021-11-09 | $22.53 | $22.74 | $22.34 | $22.62 | $21.12 | 110,310 |
| 2021-11-08 | $22.73 | $22.75 | $22.55 | $22.71 | $21.20 | 100,637 |
| 2021-11-05 | $22.62 | $22.67 | $22.51 | $22.59 | $21.09 | 108,350 |
| 2021-11-04 | $22.51 | $22.63 | $22.47 | $22.50 | $21.01 | 153,394 |
| 2021-11-03 | $22.42 | $22.47 | $22.35 | $22.47 | $20.98 | 131,716 |
| 2021-11-02 | $22.29 | $22.37 | $22.28 | $22.33 | $20.85 | 83,327 |
| 2021-11-01 | $22.33 | $22.37 | $22.21 | $22.30 | $20.82 | 109,090 |
| 2021-10-29 | $22.18 | $22.20 | $22.07 | $22.20 | $20.73 | 113,318 |
| 2021-10-28 | $22.06 | $22.15 | $22.06 | $22.15 | $20.68 | 160,719 |
| 2021-10-27 | $22.14 | $22.17 | $22.01 | $22.03 | $20.57 | 77,289 |
| 2021-10-26 | $22.15 | $22.18 | $22.02 | $22.09 | $20.63 | 103,763 |
| 2021-10-25 | $22.06 | $22.06 | $21.97 | $22.02 | $20.56 | 66,878 |
| 2021-10-22 | $22.03 | $22.10 | $21.89 | $22.05 | $20.59 | 65,857 |
| 2021-10-21 | $22.00 | $22.00 | $21.86 | $21.96 | $20.50 | 86,697 |
| 2021-10-20 | $22.08 | $22.10 | $22.00 | $22.10 | $20.51 | 101,890 |
| 2021-10-19 | $21.93 | $22.00 | $21.90 | $22.00 | $20.42 | 112,563 |
| 2021-10-18 | $21.81 | $21.93 | $21.74 | $21.82 | $20.25 | 159,551 |
| 2021-10-15 | $21.82 | $21.89 | $21.72 | $21.89 | $20.32 | 84,944 |
| 2021-10-14 | $21.70 | $21.70 | $21.55 | $21.68 | $20.12 | 110,700 |
| 2021-10-13 | $21.32 | $21.46 | $21.21 | $21.45 | $19.91 | 79,509 |
| 2021-10-12 | $21.41 | $21.41 | $21.20 | $21.25 | $19.72 | 88,593 |
| 2021-10-11 | $21.34 | $21.46 | $21.23 | $21.31 | $19.78 | 164,313 |
| 2021-10-08 | $21.39 | $21.43 | $21.28 | $21.30 | $19.77 | 118,521 |
| 2021-10-07 | $21.16 | $21.45 | $21.16 | $21.28 | $19.75 | 120,042 |
| 2021-10-06 | $20.93 | $21.14 | $20.80 | $21.07 | $19.56 | 123,956 |
| 2021-10-05 | $20.91 | $21.29 | $20.91 | $21.12 | $19.60 | 147,845 |
| 2021-10-04 | $21.26 | $21.30 | $20.81 | $20.91 | $19.41 | 238,800 |
| 2021-10-01 | $21.34 | $21.41 | $20.92 | $21.27 | $19.74 | 194,390 |
| 2021-09-30 | $21.49 | $21.56 | $21.19 | $21.28 | $19.75 | 152,481 |
| 2021-09-29 | $21.41 | $21.50 | $21.30 | $21.35 | $19.82 | 126,793 |
| 2021-09-28 | $21.81 | $21.81 | $21.28 | $21.41 | $19.87 | 205,492 |
| 2021-09-27 | $21.92 | $22.05 | $21.83 | $21.92 | $20.35 | 108,617 |
| 2021-09-24 | $21.99 | $22.08 | $21.91 | $21.96 | $20.38 | 119,397 |
| 2021-09-23 | $22.07 | $22.15 | $21.85 | $22.05 | $20.47 | 153,472 |
| 2021-09-22 | $21.70 | $22.02 | $21.68 | $21.98 | $20.40 | 150,208 |
| 2021-09-21 | $21.99 | $21.99 | $21.70 | $21.76 | $20.08 | 155,288 |
| 2021-09-20 | $22.00 | $22.00 | $21.45 | $21.75 | $20.07 | 313,666 |
| 2021-09-17 | $22.49 | $22.59 | $22.37 | $22.45 | $20.72 | 145,478 |
| 2021-09-16 | $22.39 | $22.55 | $22.34 | $22.54 | $20.80 | 129,012 |
| 2021-09-15 | $22.30 | $22.39 | $22.17 | $22.39 | $20.66 | 116,726 |
| 2021-09-14 | $22.35 | $22.41 | $22.20 | $22.27 | $20.55 | 96,146 |
| 2021-09-13 | $22.39 | $22.40 | $22.20 | $22.30 | $20.58 | 144,577 |
| 2021-09-10 | $22.40 | $22.48 | $22.20 | $22.21 | $20.49 | 79,120 |
| 2021-09-09 | $22.43 | $22.44 | $22.26 | $22.33 | $20.60 | 99,910 |
| 2021-09-08 | $22.48 | $22.48 | $22.29 | $22.41 | $20.68 | 108,448 |
| 2021-09-07 | $22.50 | $22.50 | $22.40 | $22.46 | $20.72 | 104,137 |
| 2021-09-03 | $22.35 | $22.55 | $22.35 | $22.50 | $20.76 | 83,291 |
| 2021-09-02 | $22.53 | $22.53 | $22.39 | $22.42 | $20.69 | 110,486 |
| 2021-09-01 | $22.29 | $22.55 | $22.25 | $22.40 | $20.67 | 197,156 |
| 2021-08-31 | $22.29 | $22.30 | $22.20 | $22.25 | $20.53 | 142,256 |
| 2021-08-30 | $22.25 | $22.27 | $22.10 | $22.20 | $20.48 | 126,988 |
| 2021-08-27 | $21.95 | $22.14 | $21.95 | $22.14 | $20.43 | 137,851 |
| 2021-08-26 | $22.04 | $22.04 | $21.81 | $21.93 | $20.24 | 127,919 |
| 2021-08-25 | $21.95 | $22.00 | $21.86 | $22.00 | $20.30 | 144,031 |
| 2021-08-24 | $21.71 | $21.93 | $21.61 | $21.92 | $20.23 | 141,592 |
| 2021-08-23 | $21.60 | $21.84 | $21.57 | $21.63 | $19.96 | 138,843 |
| 2021-08-20 | $21.66 | $21.72 | $21.60 | $21.64 | $19.85 | 117,841 |
| 2021-08-19 | $21.65 | $21.76 | $21.56 | $21.58 | $19.79 | 190,545 |
| 2021-08-18 | $21.87 | $21.91 | $21.67 | $21.67 | $19.88 | 161,411 |
| 2021-08-17 | $21.91 | $21.96 | $21.70 | $21.82 | $20.01 | 250,745 |
| 2021-08-16 | $21.83 | $21.96 | $21.70 | $21.93 | $20.11 | 174,626 |
| 2021-08-13 | $21.79 | $21.94 | $21.77 | $21.84 | $20.03 | 195,399 |
| 2021-08-12 | $21.61 | $21.85 | $21.59 | $21.76 | $19.96 | 205,707 |
| 2021-08-11 | $21.46 | $21.67 | $21.43 | $21.57 | $19.78 | 219,174 |
| 2021-08-10 | $21.40 | $21.54 | $21.35 | $21.41 | $19.64 | 154,725 |
| 2021-08-09 | $21.09 | $21.39 | $21.02 | $21.37 | $19.60 | 160,963 |
| 2021-08-06 | $21.12 | $21.12 | $20.98 | $21.06 | $19.32 | 127,936 |
| 2021-08-05 | $21.04 | $21.10 | $20.95 | $21.02 | $19.28 | 155,238 |
| 2021-08-04 | $20.85 | $20.93 | $20.81 | $20.93 | $19.20 | 99,800 |
| 2021-08-03 | $20.71 | $20.92 | $20.68 | $20.89 | $19.16 | 124,606 |
| 2021-08-02 | $20.85 | $21.00 | $20.65 | $20.69 | $18.98 | 147,618 |
| 2021-07-30 | $20.79 | $20.79 | $20.65 | $20.71 | $19.00 | 115,634 |
| 2021-07-29 | $20.77 | $20.86 | $20.66 | $20.73 | $19.01 | 124,356 |
| 2021-07-28 | $20.48 | $20.70 | $20.41 | $20.70 | $18.99 | 130,099 |
| 2021-07-27 | $20.72 | $20.72 | $20.39 | $20.48 | $18.78 | 86,911 |
| 2021-07-26 | $20.79 | $20.82 | $20.53 | $20.72 | $19.01 | 154,036 |
| 2021-07-23 | $20.87 | $20.92 | $20.72 | $20.75 | $19.03 | 112,617 |
| 2021-07-22 | $20.68 | $20.77 | $20.55 | $20.60 | $18.89 | 62,302 |
| 2021-07-21 | $20.70 | $20.82 | $20.63 | $20.72 | $18.91 | 94,566 |
| 2021-07-20 | $20.32 | $20.62 | $20.31 | $20.59 | $18.79 | 175,102 |
| 2021-07-19 | $20.69 | $20.72 | $20.05 | $20.25 | $18.48 | 267,787 |
| 2021-07-16 | $20.91 | $20.97 | $20.45 | $20.82 | $19.00 | 1,001,397 |
| 2021-07-15 | $21.00 | $21.08 | $20.80 | $20.87 | $19.05 | 158,994 |
| 2021-07-14 | $21.14 | $21.17 | $21.01 | $21.06 | $19.22 | 130,023 |
| 2021-07-13 | $21.04 | $21.22 | $20.96 | $21.01 | $19.18 | 168,083 |
| 2021-07-12 | $21.29 | $21.36 | $21.09 | $21.16 | $19.31 | 228,340 |
| 2021-07-09 | $21.08 | $21.28 | $21.06 | $21.26 | $19.40 | 67,010 |
| 2021-07-08 | $20.88 | $20.96 | $20.72 | $20.92 | $19.09 | 158,192 |
| 2021-07-07 | $21.05 | $21.15 | $21.02 | $21.09 | $19.25 | 90,794 |
| 2021-07-06 | $21.13 | $21.19 | $20.90 | $21.01 | $19.18 | 206,318 |
| 2021-07-02 | $21.01 | $21.13 | $20.96 | $21.06 | $19.22 | 116,136 |
| 2021-07-01 | $21.04 | $21.10 | $20.86 | $20.96 | $19.13 | 154,122 |
| 2021-06-30 | $21.22 | $21.30 | $20.86 | $21.00 | $19.17 | 124,143 |
| 2021-06-29 | $21.38 | $21.38 | $21.11 | $21.14 | $19.29 | 102,513 |
| 2021-06-28 | $21.17 | $21.34 | $21.13 | $21.23 | $19.38 | 138,786 |
| 2021-06-25 | $21.27 | $21.34 | $21.05 | $21.08 | $19.24 | 107,427 |
| 2021-06-24 | $21.35 | $21.36 | $21.12 | $21.22 | $19.37 | 177,512 |
| 2021-06-23 | $21.04 | $21.11 | $20.95 | $21.04 | $19.20 | 129,290 |
| 2021-06-22 | $20.95 | $21.05 | $20.94 | $20.96 | $19.13 | 121,418 |
| 2021-06-21 | $20.65 | $21.04 | $20.55 | $21.03 | $19.10 | 132,459 |
| 2021-06-18 | $20.99 | $21.07 | $20.57 | $20.57 | $18.68 | 185,716 |
| 2021-06-17 | $21.25 | $21.37 | $21.11 | $21.17 | $19.23 | 120,633 |
| 2021-06-16 | $21.47 | $21.75 | $21.19 | $21.25 | $19.30 | 154,107 |
| 2021-06-15 | $21.43 | $21.48 | $21.28 | $21.42 | $19.45 | 86,900 |
| 2021-06-14 | $21.44 | $21.54 | $21.38 | $21.43 | $19.46 | 84,674 |
| 2021-06-11 | $21.46 | $21.48 | $21.35 | $21.38 | $19.42 | 61,892 |
| 2021-06-10 | $21.23 | $21.36 | $21.22 | $21.34 | $19.38 | 95,603 |
| 2021-06-09 | $21.23 | $21.50 | $21.00 | $21.19 | $19.25 | 276,732 |
| 2021-06-08 | $21.01 | $21.29 | $20.96 | $21.11 | $19.17 | 155,296 |
| 2021-06-07 | $20.85 | $21.00 | $20.79 | $20.93 | $19.01 | 128,850 |
| 2021-06-04 | $20.79 | $21.09 | $20.64 | $20.75 | $18.85 | 180,199 |
| 2021-06-03 | $20.65 | $20.75 | $20.62 | $20.71 | $18.81 | 112,896 |
| 2021-06-02 | $20.76 | $20.80 | $20.70 | $20.76 | $18.86 | 94,574 |
| 2021-06-01 | $20.78 | $20.82 | $20.70 | $20.80 | $18.89 | 96,218 |
| 2021-05-28 | $20.63 | $20.75 | $20.53 | $20.71 | $18.81 | 127,383 |
| 2021-05-27 | $20.56 | $20.65 | $20.49 | $20.52 | $18.64 | 94,625 |
| 2021-05-26 | $20.51 | $20.62 | $20.47 | $20.59 | $18.70 | 104,835 |
| 2021-05-25 | $20.59 | $20.60 | $20.51 | $20.53 | $18.65 | 75,265 |
| 2021-05-24 | $20.53 | $20.60 | $20.41 | $20.50 | $18.62 | 147,658 |
| 2021-05-21 | $20.52 | $20.52 | $20.41 | $20.47 | $18.59 | 75,950 |
| 2021-05-20 | $20.18 | $20.42 | $20.18 | $20.38 | $18.51 | 129,027 |
| 2021-05-19 | $20.30 | $20.40 | $20.12 | $20.20 | $18.25 | 113,344 |
| 2021-05-18 | $20.29 | $20.53 | $20.29 | $20.46 | $18.49 | 125,081 |
| 2021-05-17 | $20.20 | $20.29 | $20.08 | $20.28 | $18.33 | 82,933 |
| 2021-05-14 | $19.83 | $20.25 | $19.83 | $20.20 | $18.25 | 114,372 |
| 2021-05-13 | $19.47 | $19.80 | $19.47 | $19.73 | $17.83 | 147,784 |
| 2021-05-12 | $19.95 | $20.10 | $19.38 | $19.43 | $17.56 | 148,956 |
| 2021-05-11 | $20.24 | $20.30 | $19.89 | $19.96 | $18.04 | 182,870 |
| 2021-05-10 | $20.57 | $20.65 | $20.40 | $20.48 | $18.51 | 144,987 |
| 2021-05-07 | $20.28 | $20.56 | $20.28 | $20.50 | $18.53 | 118,679 |
| 2021-05-06 | $20.33 | $20.33 | $20.07 | $20.24 | $18.29 | 77,282 |
| 2021-05-05 | $20.25 | $20.27 | $20.16 | $20.26 | $18.31 | 52,671 |
| 2021-05-04 | $20.20 | $20.21 | $19.95 | $20.12 | $18.18 | 95,373 |
| 2021-05-03 | $20.22 | $20.24 | $20.11 | $20.23 | $18.28 | 94,457 |
| 2021-04-30 | $20.13 | $20.16 | $20.06 | $20.09 | $18.16 | 114,636 |
| 2021-04-29 | $20.20 | $20.20 | $19.97 | $20.11 | $18.17 | 105,824 |
| 2021-04-28 | $20.07 | $20.12 | $19.99 | $20.09 | $18.16 | 84,013 |
| 2021-04-27 | $20.01 | $20.09 | $19.95 | $20.00 | $18.07 | 72,141 |
| 2021-04-26 | $20.00 | $20.04 | $19.94 | $19.99 | $18.07 | 132,042 |
| 2021-04-23 | $19.89 | $20.02 | $19.88 | $19.96 | $18.04 | 105,070 |
| 2021-04-22 | $19.94 | $19.97 | $19.75 | $19.88 | $17.97 | 113,087 |
| 2021-04-21 | $19.84 | $20.01 | $19.55 | $20.00 | $17.98 | 109,870 |
| 2021-04-20 | $20.00 | $20.05 | $19.71 | $19.84 | $17.84 | 129,945 |
| 2021-04-19 | $20.08 | $20.18 | $19.95 | $20.01 | $17.99 | 114,106 |
| 2021-04-16 | $19.99 | $20.09 | $19.90 | $19.98 | $17.96 | 97,170 |
| 2021-04-15 | $19.99 | $19.99 | $19.86 | $19.95 | $17.94 | 101,478 |
| 2021-04-14 | $19.88 | $20.00 | $19.86 | $19.93 | $17.92 | 81,593 |
| 2021-04-13 | $19.87 | $19.93 | $19.73 | $19.86 | $17.86 | 119,297 |
| 2021-04-12 | $19.80 | $19.90 | $19.76 | $19.82 | $17.82 | 139,201 |
| 2021-04-09 | $19.72 | $19.90 | $19.62 | $19.80 | $17.80 | 163,559 |
| 2021-04-08 | $19.50 | $19.72 | $19.44 | $19.67 | $17.68 | 168,500 |
| 2021-04-07 | $19.28 | $19.45 | $19.28 | $19.43 | $17.47 | 224,254 |
| 2021-04-06 | $19.09 | $19.35 | $19.09 | $19.28 | $17.33 | 164,427 |
| 2021-04-05 | $19.00 | $19.29 | $19.00 | $19.17 | $17.24 | 194,661 |
| 2021-04-01 | $19.09 | $19.17 | $18.72 | $18.89 | $16.98 | 531,141 |
| 2021-03-31 | $19.00 | $19.09 | $18.87 | $19.09 | $17.16 | 131,791 |
| 2021-03-30 | $18.91 | $18.99 | $18.78 | $18.99 | $17.07 | 110,351 |
| 2021-03-29 | $18.75 | $18.95 | $18.70 | $18.91 | $17.00 | 166,398 |
| 2021-03-26 | $18.60 | $18.83 | $18.60 | $18.81 | $16.91 | 121,174 |
| 2021-03-25 | $18.66 | $18.75 | $18.35 | $18.58 | $16.70 | 122,467 |
| 2021-03-24 | $18.82 | $18.82 | $18.65 | $18.68 | $16.79 | 77,041 |
| 2021-03-23 | $18.74 | $18.84 | $18.66 | $18.72 | $16.83 | 101,070 |
| 2021-03-22 | $18.81 | $18.96 | $18.80 | $18.93 | $16.93 | 102,808 |
| 2021-03-19 | $18.85 | $18.85 | $18.59 | $18.77 | $16.78 | 63,563 |
| 2021-03-18 | $18.93 | $18.97 | $18.75 | $18.78 | $16.79 | 96,820 |
| 2021-03-17 | $19.02 | $19.03 | $18.81 | $19.01 | $17.00 | 140,922 |
| 2021-03-16 | $18.87 | $19.01 | $18.86 | $18.95 | $16.94 | 109,732 |
| 2021-03-15 | $18.86 | $18.86 | $18.72 | $18.86 | $16.86 | 121,834 |
| 2021-03-12 | $18.69 | $18.80 | $18.61 | $18.80 | $16.81 | 107,014 |
| 2021-03-11 | $18.64 | $18.79 | $18.61 | $18.69 | $16.71 | 208,359 |
| 2021-03-10 | $18.53 | $18.61 | $18.50 | $18.52 | $16.56 | 84,007 |
| 2021-03-09 | $18.37 | $18.54 | $18.37 | $18.43 | $16.48 | 97,434 |
| 2021-03-08 | $18.24 | $18.41 | $18.17 | $18.17 | $16.25 | 108,365 |
| 2021-03-05 | $18.29 | $18.38 | $17.79 | $18.23 | $16.30 | 225,992 |
| 2021-03-04 | $18.41 | $18.45 | $17.91 | $18.12 | $16.20 | 197,600 |
| 2021-03-03 | $18.73 | $18.73 | $18.33 | $18.42 | $16.47 | 149,169 |
| 2021-03-02 | $18.60 | $18.70 | $18.47 | $18.68 | $16.70 | 213,286 |
| 2021-03-01 | $18.30 | $18.67 | $18.30 | $18.58 | $16.61 | 178,601 |
| 2021-02-26 | $18.33 | $18.33 | $17.97 | $18.18 | $16.26 | 144,091 |
| 2021-02-25 | $18.52 | $18.60 | $18.15 | $18.22 | $16.29 | 179,442 |
| 2021-02-24 | $18.39 | $18.60 | $18.29 | $18.58 | $16.61 | 128,603 |
| 2021-02-23 | $18.42 | $18.43 | $18.10 | $18.38 | $16.43 | 116,892 |
| 2021-02-22 | $18.45 | $18.52 | $18.36 | $18.43 | $16.48 | 162,459 |
| 2021-02-19 | $18.51 | $18.67 | $18.51 | $18.54 | $16.58 | 98,721 |
| 2021-02-18 | $18.60 | $18.61 | $18.37 | $18.50 | $16.54 | 119,786 |
| 2021-02-17 | $18.75 | $18.77 | $18.58 | $18.73 | $16.66 | 124,686 |
| 2021-02-16 | $18.70 | $18.82 | $18.61 | $18.72 | $16.65 | 198,800 |
| 2021-02-12 | $18.45 | $18.60 | $18.45 | $18.58 | $16.52 | 112,208 |
| 2021-02-11 | $18.55 | $18.55 | $18.39 | $18.51 | $16.46 | 158,585 |
| 2021-02-10 | $18.41 | $18.55 | $18.37 | $18.46 | $16.42 | 157,574 |
| 2021-02-09 | $18.26 | $18.43 | $18.25 | $18.40 | $16.36 | 134,325 |
| 2021-02-08 | $18.27 | $18.38 | $18.21 | $18.28 | $16.26 | 155,115 |
| 2021-02-05 | $18.23 | $18.30 | $18.12 | $18.19 | $16.18 | 225,874 |
| 2021-02-04 | $18.22 | $18.27 | $18.17 | $18.26 | $16.24 | 95,295 |
| 2021-02-03 | $18.10 | $18.23 | $17.96 | $18.23 | $16.21 | 163,884 |
| 2021-02-02 | $17.80 | $18.34 | $17.80 | $17.97 | $15.98 | 194,341 |
| 2021-02-01 | $17.60 | $17.79 | $17.53 | $17.78 | $15.81 | 200,880 |
| 2021-01-29 | $17.66 | $17.70 | $17.17 | $17.49 | $15.55 | 313,069 |
| 2021-01-28 | $17.78 | $17.89 | $17.71 | $17.77 | $15.80 | 153,136 |
| 2021-01-27 | $18.08 | $18.10 | $17.55 | $17.66 | $15.70 | 200,541 |
| 2021-01-26 | $18.14 | $18.18 | $18.03 | $18.11 | $16.10 | 138,875 |
| 2021-01-25 | $18.22 | $18.31 | $17.89 | $18.14 | $16.13 | 166,698 |
| 2021-01-22 | $18.21 | $18.21 | $18.07 | $18.13 | $16.12 | 214,155 |
| 2021-01-21 | $18.30 | $18.34 | $18.08 | $18.22 | $16.20 | 143,936 |
| 2021-01-20 | $18.25 | $18.34 | $18.24 | $18.29 | $16.17 | 244,254 |
| 2021-01-19 | $18.10 | $18.18 | $18.05 | $18.13 | $16.03 | 96,399 |
| 2021-01-15 | $18.10 | $18.12 | $17.95 | $18.09 | $16.00 | 84,827 |
| 2021-01-14 | $18.14 | $18.26 | $18.14 | $18.17 | $16.07 | 105,896 |
| 2021-01-13 | $18.17 | $18.22 | $18.05 | $18.16 | $16.06 | 130,727 |
| 2021-01-12 | $18.03 | $18.17 | $18.02 | $18.10 | $16.01 | 159,366 |
| 2021-01-11 | $17.99 | $18.17 | $17.88 | $18.10 | $16.01 | 155,342 |
| 2021-01-08 | $18.22 | $18.24 | $18.10 | $18.17 | $16.07 | 191,171 |
| 2021-01-07 | $17.95 | $18.18 | $17.92 | $18.14 | $16.04 | 145,546 |
| 2021-01-06 | $17.68 | $18.03 | $17.65 | $17.91 | $15.84 | 384,698 |
| 2021-01-05 | $17.75 | $17.99 | $17.62 | $17.80 | $15.74 | 342,940 |
| 2021-01-04 | $18.33 | $18.33 | $17.75 | $17.87 | $15.80 | 451,746 |
| 2020-12-31 | $18.17 | $18.28 | $18.00 | $18.25 | $16.14 | 170,500 |
| 2020-12-30 | $17.98 | $18.15 | $17.98 | $18.08 | $15.99 | 117,490 |
| 2020-12-29 | $18.07 | $18.24 | $17.85 | $17.96 | $15.88 | 207,578 |
| 2020-12-28 | $17.85 | $18.25 | $17.78 | $17.98 | $15.90 | 196,464 |
| 2020-12-24 | $17.77 | $17.80 | $17.70 | $17.77 | $15.71 | 61,251 |
| 2020-12-23 | $17.80 | $17.98 | $17.59 | $17.72 | $15.67 | 144,895 |
| 2020-12-22 | $17.77 | $17.89 | $17.71 | $17.79 | $15.64 | 86,135 |
| 2020-12-21 | $17.60 | $17.83 | $17.52 | $17.79 | $15.64 | 210,791 |
| 2020-12-18 | $17.85 | $17.96 | $17.71 | $17.89 | $15.73 | 148,508 |
| 2020-12-17 | $17.98 | $18.00 | $17.72 | $17.78 | $15.63 | 171,934 |
| 2020-12-16 | $17.70 | $17.89 | $17.67 | $17.81 | $15.66 | 184,125 |
| 2020-12-15 | $17.71 | $17.79 | $17.58 | $17.63 | $15.50 | 170,488 |
| 2020-12-14 | $17.45 | $17.64 | $17.43 | $17.53 | $15.41 | 152,854 |
| 2020-12-11 | $17.23 | $17.38 | $17.12 | $17.31 | $15.22 | 88,682 |
| 2020-12-10 | $17.41 | $17.42 | $17.28 | $17.35 | $15.25 | 138,938 |
| 2020-12-09 | $17.57 | $17.69 | $17.38 | $17.40 | $15.30 | 149,353 |
| 2020-12-08 | $17.37 | $17.54 | $17.32 | $17.48 | $15.37 | 101,566 |
| 2020-12-07 | $17.40 | $17.43 | $17.31 | $17.37 | $15.27 | 142,818 |
| 2020-12-04 | $17.28 | $17.50 | $17.25 | $17.45 | $15.34 | 140,427 |
| 2020-12-03 | $17.11 | $17.35 | $17.11 | $17.25 | $15.17 | 162,613 |
| 2020-12-02 | $17.06 | $17.20 | $17.00 | $17.14 | $15.07 | 135,508 |
| 2020-12-01 | $17.09 | $17.17 | $17.00 | $17.13 | $15.06 | 231,876 |
| 2020-11-30 | $17.06 | $17.11 | $16.83 | $16.97 | $14.92 | 121,286 |
| 2020-11-27 | $16.94 | $17.07 | $16.93 | $17.04 | $14.98 | 73,374 |
| 2020-11-25 | $16.94 | $16.97 | $16.80 | $16.94 | $14.89 | 71,729 |
| 2020-11-24 | $16.74 | $16.95 | $16.74 | $16.90 | $14.86 | 186,324 |
| 2020-11-23 | $16.70 | $16.81 | $16.60 | $16.70 | $14.68 | 130,689 |
| 2020-11-20 | $16.74 | $16.77 | $16.60 | $16.65 | $14.64 | 140,581 |
| 2020-11-19 | $17.07 | $17.07 | $16.30 | $16.81 | $14.69 | 340,859 |
| 2020-11-18 | $17.05 | $17.40 | $17.02 | $17.07 | $14.92 | 156,291 |
| 2020-11-17 | $16.68 | $17.10 | $16.66 | $17.00 | $14.85 | 130,389 |
| 2020-11-16 | $16.58 | $16.83 | $16.56 | $16.77 | $14.65 | 135,901 |
| 2020-11-13 | $16.46 | $16.50 | $16.36 | $16.50 | $14.42 | 76,065 |
| 2020-11-12 | $16.39 | $16.40 | $16.26 | $16.33 | $14.27 | 138,263 |
| 2020-11-11 | $16.25 | $16.42 | $16.20 | $16.42 | $14.35 | 143,977 |
| 2020-11-10 | $15.91 | $16.20 | $15.85 | $16.20 | $14.16 | 125,272 |
| 2020-11-09 | $16.16 | $16.74 | $15.90 | $15.92 | $13.91 | 365,531 |
| 2020-11-06 | $15.85 | $15.88 | $15.63 | $15.78 | $13.79 | 155,375 |
| 2020-11-05 | $15.23 | $15.90 | $15.23 | $15.89 | $13.88 | 324,379 |
| 2020-11-04 | $14.85 | $15.21 | $14.79 | $15.01 | $13.12 | 247,687 |
| 2020-11-03 | $14.60 | $14.84 | $14.60 | $14.70 | $12.84 | 180,193 |
| 2020-11-02 | $14.36 | $14.58 | $14.36 | $14.40 | $12.58 | 143,177 |
| 2020-10-30 | $14.34 | $14.46 | $14.22 | $14.29 | $12.49 | 265,591 |
| 2020-10-29 | $14.34 | $14.55 | $14.33 | $14.44 | $12.62 | 214,984 |
| 2020-10-28 | $14.55 | $14.57 | $14.36 | $14.39 | $12.57 | 359,060 |
| 2020-10-27 | $15.02 | $15.02 | $14.76 | $14.79 | $12.92 | 246,923 |
| 2020-10-26 | $15.25 | $15.25 | $14.89 | $14.96 | $13.07 | 196,648 |
| 2020-10-23 | $15.25 | $15.31 | $15.20 | $15.29 | $13.36 | 121,955 |
| 2020-10-22 | $15.15 | $15.22 | $15.07 | $15.18 | $13.26 | 118,662 |
| 2020-10-21 | $15.18 | $15.30 | $15.17 | $15.20 | $13.19 | 177,667 |
| 2020-10-20 | $15.26 | $15.36 | $15.21 | $15.24 | $13.23 | 184,412 |
| 2020-10-19 | $15.49 | $15.49 | $15.17 | $15.23 | $13.22 | 139,649 |
| 2020-10-16 | $15.41 | $15.51 | $15.36 | $15.39 | $13.36 | 111,301 |
| 2020-10-15 | $15.31 | $15.41 | $15.20 | $15.38 | $13.35 | 166,730 |
| 2020-10-14 | $15.62 | $15.68 | $15.41 | $15.51 | $13.46 | 119,965 |
| 2020-10-13 | $15.64 | $15.67 | $15.55 | $15.60 | $13.54 | 119,362 |
| 2020-10-12 | $15.59 | $15.71 | $15.56 | $15.64 | $13.57 | 121,677 |
| 2020-10-09 | $15.46 | $15.55 | $15.40 | $15.44 | $13.40 | 119,748 |
| 2020-10-08 | $15.47 | $15.47 | $15.30 | $15.36 | $13.33 | 166,869 |
| 2020-10-07 | $15.31 | $15.34 | $15.21 | $15.33 | $13.31 | 132,009 |
| 2020-10-06 | $15.24 | $15.43 | $15.09 | $15.14 | $13.14 | 165,640 |
| 2020-10-05 | $14.92 | $15.18 | $14.91 | $15.18 | $13.18 | 237,236 |
| 2020-10-02 | $14.84 | $14.98 | $14.79 | $14.85 | $12.89 | 218,183 |
| 2020-10-01 | $14.93 | $15.08 | $14.88 | $14.96 | $12.98 | 136,796 |
| 2020-09-30 | $14.86 | $15.02 | $14.78 | $14.87 | $12.91 | 213,820 |
| 2020-09-29 | $14.83 | $14.86 | $14.75 | $14.79 | $12.84 | 103,112 |
| 2020-09-28 | $14.77 | $14.89 | $14.76 | $14.77 | $12.82 | 130,349 |
| 2020-09-25 | $14.40 | $14.65 | $14.37 | $14.61 | $12.68 | 144,694 |
| 2020-09-24 | $14.69 | $14.69 | $14.44 | $14.44 | $12.53 | 342,290 |
| 2020-09-23 | $15.11 | $15.11 | $14.78 | $14.81 | $12.85 | 197,486 |
| 2020-09-22 | $15.02 | $15.13 | $14.93 | $15.06 | $13.07 | 164,776 |
| 2020-09-21 | $15.14 | $15.17 | $14.85 | $15.11 | $13.03 | 254,824 |
| 2020-09-18 | $15.47 | $15.49 | $15.32 | $15.34 | $13.22 | 186,753 |
| 2020-09-17 | $15.37 | $15.49 | $15.33 | $15.49 | $13.35 | 136,041 |
| 2020-09-16 | $15.57 | $15.65 | $15.47 | $15.54 | $13.40 | 120,559 |
| 2020-09-15 | $15.60 | $15.63 | $15.46 | $15.49 | $13.35 | 75,288 |
| 2020-09-14 | $15.38 | $15.64 | $15.38 | $15.48 | $13.34 | 121,779 |
| 2020-09-11 | $15.41 | $15.47 | $15.24 | $15.29 | $13.18 | 150,017 |
| 2020-09-10 | $15.40 | $15.49 | $15.25 | $15.26 | $13.16 | 166,476 |
| 2020-09-09 | $15.30 | $15.53 | $15.26 | $15.33 | $13.22 | 195,955 |
| 2020-09-08 | $15.21 | $15.34 | $15.02 | $15.09 | $13.01 | 227,403 |
| 2020-09-04 | $15.54 | $15.66 | $15.17 | $15.43 | $13.30 | 173,075 |
| 2020-09-03 | $15.93 | $15.97 | $15.42 | $15.55 | $13.41 | 215,723 |
| 2020-09-02 | $15.90 | $16.00 | $15.86 | $15.98 | $13.78 | 145,682 |
| 2020-09-01 | $15.84 | $15.89 | $15.76 | $15.84 | $13.66 | 158,399 |
| 2020-08-31 | $15.83 | $15.90 | $15.77 | $15.80 | $13.62 | 149,891 |
| 2020-08-28 | $15.76 | $15.85 | $15.69 | $15.83 | $13.65 | 159,357 |
| 2020-08-27 | $15.62 | $15.70 | $15.55 | $15.65 | $13.49 | 188,804 |
| 2020-08-26 | $15.46 | $15.54 | $15.41 | $15.53 | $13.39 | 210,874 |
| 2020-08-25 | $15.43 | $15.50 | $15.35 | $15.43 | $13.30 | 156,345 |
| 2020-08-24 | $15.51 | $15.60 | $15.38 | $15.45 | $13.32 | 188,606 |
| 2020-08-21 | $15.44 | $15.49 | $15.31 | $15.34 | $13.22 | 148,330 |
| 2020-08-20 | $15.57 | $15.67 | $15.46 | $15.63 | $13.38 | 155,828 |
| 2020-08-19 | $15.79 | $15.85 | $15.67 | $15.73 | $13.47 | 83,772 |
| 2020-08-18 | $15.70 | $15.84 | $15.55 | $15.82 | $13.55 | 264,933 |
| 2020-08-17 | $15.68 | $15.70 | $15.60 | $15.69 | $13.44 | 122,001 |
| 2020-08-14 | $15.56 | $15.64 | $15.50 | $15.57 | $13.33 | 94,789 |
| 2020-08-13 | $15.58 | $15.74 | $15.53 | $15.61 | $13.37 | 134,901 |
| 2020-08-12 | $15.43 | $15.58 | $15.43 | $15.55 | $13.32 | 141,889 |
| 2020-08-11 | $15.42 | $15.48 | $15.24 | $15.28 | $13.09 | 99,381 |
| 2020-08-10 | $15.25 | $15.34 | $15.19 | $15.29 | $13.09 | 119,266 |
| 2020-08-07 | $15.15 | $15.20 | $15.00 | $15.20 | $13.02 | 211,288 |
| 2020-08-06 | $15.12 | $15.22 | $15.09 | $15.18 | $13.00 | 89,029 |
| 2020-08-05 | $15.21 | $15.29 | $15.13 | $15.16 | $12.98 | 140,059 |
| 2020-08-04 | $14.95 | $15.08 | $14.94 | $15.07 | $12.91 | 113,505 |
| 2020-08-03 | $14.95 | $15.00 | $14.81 | $14.98 | $12.83 | 132,511 |
| 2020-07-31 | $15.01 | $15.01 | $14.66 | $14.86 | $12.73 | 166,506 |
| 2020-07-30 | $14.84 | $14.95 | $14.69 | $14.92 | $12.78 | 133,637 |
| 2020-07-29 | $14.89 | $15.00 | $14.86 | $14.99 | $12.84 | 123,796 |
| 2020-07-28 | $14.76 | $14.87 | $14.70 | $14.79 | $12.67 | 102,907 |
| 2020-07-27 | $14.71 | $14.78 | $14.62 | $14.76 | $12.64 | 196,016 |
| 2020-07-24 | $14.76 | $14.79 | $14.54 | $14.59 | $12.49 | 182,433 |
| 2020-07-23 | $15.03 | $15.11 | $14.74 | $14.76 | $12.64 | 178,827 |
| 2020-07-22 | $14.95 | $15.14 | $14.93 | $15.08 | $12.82 | 319,785 |
| 2020-07-21 | $14.87 | $15.03 | $14.87 | $14.96 | $12.72 | 258,954 |
| 2020-07-20 | $14.72 | $14.82 | $14.64 | $14.81 | $12.60 | 136,175 |
| 2020-07-17 | $14.65 | $14.72 | $14.57 | $14.71 | $12.51 | 84,926 |
| 2020-07-16 | $14.68 | $14.71 | $14.59 | $14.68 | $12.48 | 80,226 |
| 2020-07-15 | $14.68 | $14.83 | $14.64 | $14.75 | $12.54 | 89,271 |
| 2020-07-14 | $14.31 | $14.51 | $14.28 | $14.51 | $12.34 | 128,958 |
| 2020-07-13 | $14.63 | $14.74 | $14.35 | $14.38 | $12.23 | 149,197 |
| 2020-07-10 | $14.40 | $14.52 | $14.36 | $14.52 | $12.35 | 97,068 |
| 2020-07-09 | $14.50 | $14.55 | $14.24 | $14.34 | $12.20 | 132,054 |
| 2020-07-08 | $14.49 | $14.56 | $14.39 | $14.51 | $12.34 | 138,258 |
| 2020-07-07 | $14.58 | $14.60 | $14.41 | $14.42 | $12.26 | 134,369 |
| 2020-07-06 | $14.65 | $14.67 | $14.45 | $14.59 | $12.41 | 250,851 |
| 2020-07-02 | $14.43 | $14.51 | $14.32 | $14.35 | $12.20 | 235,627 |
| 2020-07-01 | $14.33 | $14.37 | $14.25 | $14.29 | $12.15 | 163,583 |
| 2020-06-30 | $14.13 | $14.30 | $14.05 | $14.28 | $12.14 | 137,192 |
| 2020-06-29 | $14.07 | $14.14 | $13.84 | $14.14 | $12.03 | 141,440 |
| 2020-06-26 | $14.19 | $14.19 | $13.92 | $13.96 | $11.87 | 222,704 |
| 2020-06-25 | $14.11 | $14.21 | $14.00 | $14.21 | $12.08 | 162,255 |
| 2020-06-24 | $14.44 | $14.44 | $14.02 | $14.14 | $12.03 | 157,091 |
| 2020-06-23 | $14.60 | $14.67 | $14.47 | $14.47 | $12.31 | 159,248 |
| 2020-06-22 | $14.39 | $14.50 | $14.28 | $14.43 | $12.27 | 170,480 |
| 2020-06-19 | $14.79 | $14.90 | $14.39 | $14.45 | $12.20 | 185,108 |
| 2020-06-18 | $14.61 | $14.61 | $14.53 | $14.58 | $12.31 | 166,265 |
| 2020-06-17 | $14.52 | $14.67 | $14.50 | $14.62 | $12.35 | 230,660 |
| 2020-06-16 | $14.54 | $14.72 | $14.32 | $14.55 | $12.29 | 241,010 |
| 2020-06-15 | $13.78 | $14.21 | $13.72 | $14.14 | $11.94 | 249,402 |
| 2020-06-12 | $14.39 | $14.44 | $13.90 | $14.14 | $11.94 | 306,197 |
| 2020-06-11 | $14.84 | $14.90 | $14.03 | $14.07 | $11.88 | 382,608 |
| 2020-06-10 | $15.27 | $15.31 | $15.10 | $15.17 | $12.81 | 193,485 |
| 2020-06-09 | $15.45 | $15.45 | $15.21 | $15.31 | $12.93 | 289,096 |
| 2020-06-08 | $15.29 | $15.45 | $15.22 | $15.42 | $13.02 | 365,334 |
| 2020-06-05 | $15.09 | $15.25 | $14.89 | $15.07 | $12.73 | 213,604 |
| 2020-06-04 | $14.77 | $14.80 | $14.64 | $14.77 | $12.47 | 243,155 |
| 2020-06-03 | $14.40 | $14.77 | $14.39 | $14.73 | $12.44 | 209,838 |
| 2020-06-02 | $14.07 | $14.25 | $14.07 | $14.24 | $12.02 | 197,076 |
| 2020-06-01 | $13.83 | $14.10 | $13.80 | $14.08 | $11.89 | 130,818 |
| 2020-05-29 | $13.87 | $13.87 | $13.64 | $13.79 | $11.64 | 229,823 |
| 2020-05-28 | $13.84 | $13.91 | $13.70 | $13.80 | $11.65 | 185,272 |
| 2020-05-27 | $13.62 | $13.81 | $13.41 | $13.71 | $11.58 | 291,723 |
| 2020-05-26 | $13.51 | $13.59 | $13.30 | $13.32 | $11.25 | 223,309 |
| 2020-05-22 | $13.00 | $13.13 | $12.96 | $13.11 | $11.07 | 215,910 |
| 2020-05-21 | $12.98 | $13.08 | $12.90 | $12.95 | $10.94 | 152,140 |
| 2020-05-20 | $13.19 | $13.25 | $13.09 | $13.11 | $10.98 | 255,696 |
| 2020-05-19 | $12.98 | $13.13 | $12.91 | $12.98 | $10.87 | 148,821 |
| 2020-05-18 | $12.76 | $13.09 | $12.76 | $13.02 | $10.91 | 162,794 |
| 2020-05-15 | $12.52 | $12.66 | $12.50 | $12.59 | $10.55 | 91,480 |
| 2020-05-14 | $12.43 | $12.63 | $12.26 | $12.63 | $10.58 | 204,542 |
| 2020-05-13 | $12.80 | $12.91 | $12.53 | $12.59 | $10.55 | 343,324 |
| 2020-05-12 | $13.19 | $13.22 | $12.87 | $12.88 | $10.79 | 140,083 |
| 2020-05-11 | $12.98 | $13.20 | $12.89 | $13.13 | $11.00 | 158,340 |
| 2020-05-08 | $12.96 | $13.16 | $12.96 | $13.11 | $10.98 | 172,690 |
| 2020-05-07 | $12.92 | $12.95 | $12.80 | $12.91 | $10.82 | 216,075 |
| 2020-05-06 | $12.94 | $12.99 | $12.70 | $12.71 | $10.65 | 198,558 |
| 2020-05-05 | $12.98 | $13.13 | $12.86 | $12.96 | $10.86 | 202,491 |
| 2020-05-04 | $12.84 | $12.88 | $12.73 | $12.85 | $10.77 | 133,905 |
| 2020-05-01 | $12.95 | $13.05 | $12.76 | $12.87 | $10.78 | 167,362 |
| 2020-04-30 | $13.52 | $13.52 | $13.12 | $13.18 | $11.04 | 273,282 |
| 2020-04-29 | $13.26 | $13.56 | $13.21 | $13.47 | $11.29 | 303,382 |
| 2020-04-28 | $12.94 | $13.12 | $12.79 | $12.94 | $10.84 | 268,265 |
| 2020-04-27 | $12.75 | $12.86 | $12.58 | $12.79 | $10.72 | 228,660 |
| 2020-04-24 | $12.78 | $12.78 | $12.55 | $12.76 | $10.69 | 189,850 |
| 2020-04-23 | $12.72 | $12.87 | $12.59 | $12.60 | $10.56 | 174,481 |
| 2020-04-22 | $12.68 | $12.79 | $12.61 | $12.70 | $10.64 | 186,870 |
| 2020-04-21 | $12.73 | $12.76 | $12.33 | $12.58 | $10.46 | 208,440 |
| 2020-04-20 | $12.79 | $13.20 | $12.79 | $12.90 | $10.72 | 196,267 |
| 2020-04-17 | $13.16 | $13.20 | $12.90 | $13.15 | $10.93 | 263,578 |
| 2020-04-16 | $13.06 | $13.06 | $12.73 | $12.87 | $10.70 | 183,893 |
| 2020-04-15 | $12.87 | $12.99 | $12.68 | $12.88 | $10.70 | 244,286 |
| 2020-04-14 | $13.12 | $13.26 | $12.95 | $13.16 | $10.94 | 240,562 |
| 2020-04-13 | $13.09 | $13.16 | $12.55 | $12.81 | $10.65 | 282,118 |
| 2020-04-09 | $13.23 | $13.75 | $13.21 | $13.25 | $11.01 | 318,627 |
| 2020-04-08 | $12.69 | $13.00 | $12.58 | $12.91 | $10.73 | 169,161 |
| 2020-04-07 | $12.69 | $12.99 | $12.30 | $12.51 | $10.40 | 415,740 |
| 2020-04-06 | $11.78 | $12.19 | $11.43 | $12.08 | $10.04 | 684,779 |
| 2020-04-03 | $11.34 | $11.44 | $11.00 | $11.18 | $9.29 | 263,138 |
| 2020-04-02 | $10.81 | $11.48 | $10.71 | $11.26 | $9.36 | 525,415 |
| 2020-04-01 | $11.57 | $11.58 | $10.91 | $11.06 | $9.19 | 417,775 |
| 2020-03-31 | $12.00 | $12.14 | $11.73 | $11.95 | $9.93 | 253,243 |
| 2020-03-30 | $12.11 | $12.13 | $11.60 | $12.05 | $10.01 | 457,543 |
| 2020-03-27 | $11.88 | $12.44 | $11.58 | $12.15 | $10.10 | 361,275 |
| 2020-03-26 | $11.63 | $12.34 | $11.35 | $12.09 | $10.05 | 539,784 |
| 2020-03-25 | $10.16 | $11.75 | $10.16 | $11.30 | $9.39 | 842,941 |
| 2020-03-24 | $9.53 | $10.75 | $9.51 | $9.95 | $8.27 | 478,539 |
| 2020-03-23 | $9.45 | $9.63 | $9.07 | $9.11 | $7.57 | 1,020,088 |
| 2020-03-20 | $10.21 | $11.06 | $9.95 | $9.95 | $8.18 | 513,445 |
| 2020-03-19 | $9.58 | $10.46 | $9.53 | $10.20 | $8.38 | 713,918 |
| 2020-03-18 | $10.41 | $10.89 | $9.90 | $10.00 | $8.22 | 1,125,165 |
| 2020-03-17 | $11.21 | $11.51 | $10.71 | $11.41 | $9.38 | 447,218 |
| 2020-03-16 | $10.39 | $12.09 | $10.39 | $11.21 | $9.21 | 965,235 |
| 2020-03-13 | $11.83 | $12.37 | $11.42 | $12.37 | $10.17 | 668,636 |
| 2020-03-12 | $12.72 | $13.00 | $11.22 | $11.50 | $9.45 | 1,007,990 |
| 2020-03-11 | $14.69 | $14.76 | $13.82 | $13.86 | $11.39 | 457,304 |
| 2020-03-10 | $15.20 | $15.25 | $14.50 | $14.98 | $12.31 | 396,244 |
| 2020-03-09 | $14.78 | $15.30 | $14.75 | $14.87 | $12.22 | 369,657 |
| 2020-03-06 | $16.05 | $16.30 | $15.81 | $16.25 | $13.36 | 413,434 |
| 2020-03-05 | $16.58 | $16.90 | $16.44 | $16.55 | $13.60 | 233,672 |
| 2020-03-04 | $16.75 | $17.03 | $16.62 | $16.96 | $13.94 | 213,644 |
| 2020-03-03 | $16.58 | $17.12 | $16.28 | $16.42 | $13.50 | 331,719 |
| 2020-03-02 | $15.75 | $16.52 | $15.75 | $16.44 | $13.51 | 337,007 |
| 2020-02-28 | $15.78 | $15.84 | $15.27 | $15.70 | $12.90 | 563,223 |
| 2020-02-27 | $16.67 | $16.72 | $15.96 | $16.28 | $13.38 | 544,473 |
| 2020-02-26 | $16.94 | $17.28 | $16.84 | $16.99 | $13.96 | 263,243 |
| 2020-02-25 | $17.84 | $17.89 | $16.77 | $16.85 | $13.85 | 588,822 |
| 2020-02-24 | $18.13 | $18.14 | $17.78 | $17.79 | $14.62 | 422,398 |
| 2020-02-21 | $18.93 | $18.93 | $18.56 | $18.56 | $15.25 | 202,685 |
| 2020-02-20 | $18.88 | $18.99 | $18.78 | $18.99 | $15.61 | 137,484 |
| 2020-02-19 | $19.02 | $19.07 | $18.97 | $19.00 | $15.53 | 141,586 |
| 2020-02-18 | $18.99 | $19.00 | $18.89 | $18.96 | $15.50 | 96,442 |
| 2020-02-14 | $18.91 | $19.00 | $18.81 | $18.99 | $15.52 | 126,452 |
| 2020-02-13 | $18.90 | $18.98 | $18.81 | $18.83 | $15.39 | 111,840 |
| 2020-02-12 | $18.89 | $18.98 | $18.89 | $18.94 | $15.48 | 77,325 |
| 2020-02-11 | $18.75 | $18.93 | $18.75 | $18.82 | $15.38 | 119,598 |
| 2020-02-10 | $18.62 | $18.78 | $18.62 | $18.69 | $15.28 | 133,236 |
| 2020-02-07 | $18.64 | $18.76 | $18.62 | $18.63 | $15.23 | 151,744 |
| 2020-02-06 | $18.94 | $18.94 | $18.68 | $18.69 | $15.28 | 121,890 |
| 2020-02-05 | $18.81 | $18.87 | $18.71 | $18.84 | $15.40 | 136,023 |
| 2020-02-04 | $18.64 | $18.74 | $18.64 | $18.68 | $15.27 | 168,389 |
| 2020-02-03 | $18.30 | $18.50 | $18.28 | $18.50 | $15.12 | 150,544 |
| 2020-01-31 | $18.49 | $18.49 | $18.18 | $18.25 | $14.92 | 172,394 |
| 2020-01-30 | $18.24 | $18.50 | $18.21 | $18.48 | $15.11 | 121,134 |
| 2020-01-29 | $18.36 | $18.48 | $18.28 | $18.41 | $15.05 | 200,634 |
| 2020-01-28 | $18.28 | $18.29 | $18.20 | $18.26 | $14.93 | 131,950 |
| 2020-01-27 | $18.26 | $18.39 | $18.12 | $18.17 | $14.85 | 260,805 |
| 2020-01-24 | $18.60 | $18.79 | $18.42 | $18.48 | $15.11 | 511,514 |
| 2020-01-23 | $18.50 | $18.57 | $18.30 | $18.41 | $15.05 | 151,196 |
| 2020-01-22 | $18.49 | $18.70 | $18.43 | $18.56 | $15.09 | 126,220 |
| 2020-01-21 | $18.38 | $18.54 | $18.35 | $18.40 | $14.96 | 125,495 |
| 2020-01-17 | $18.45 | $18.60 | $18.45 | $18.47 | $15.01 | 103,420 |
| 2020-01-16 | $18.34 | $18.48 | $18.31 | $18.48 | $15.02 | 143,972 |
| 2020-01-15 | $18.36 | $18.39 | $18.30 | $18.38 | $14.94 | 133,754 |
| 2020-01-14 | $18.40 | $18.47 | $18.28 | $18.37 | $14.93 | 170,127 |
| 2020-01-13 | $18.41 | $18.50 | $18.37 | $18.42 | $14.97 | 123,652 |
| 2020-01-10 | $18.31 | $18.40 | $18.23 | $18.34 | $14.91 | 138,128 |
| 2020-01-09 | $18.28 | $18.33 | $18.17 | $18.30 | $14.88 | 149,490 |
| 2020-01-08 | $17.97 | $18.27 | $17.91 | $18.16 | $14.76 | 163,157 |
| 2020-01-07 | $17.90 | $17.98 | $17.86 | $17.93 | $14.58 | 108,358 |
| 2020-01-06 | $17.86 | $17.95 | $17.78 | $17.94 | $14.58 | 197,866 |
| 2020-01-03 | $17.89 | $18.05 | $17.89 | $17.94 | $14.58 | 152,318 |
| 2020-01-02 | $18.12 | $18.23 | $18.01 | $18.07 | $14.69 | 208,937 |
| 2019-12-31 | $18.00 | $18.06 | $17.79 | $18.02 | $14.65 | 238,392 |
| 2019-12-30 | $18.21 | $18.28 | $17.83 | $17.96 | $14.60 | 321,474 |
| 2019-12-27 | $18.58 | $18.59 | $18.24 | $18.25 | $14.84 | 142,562 |
| 2019-12-26 | $18.55 | $18.55 | $18.47 | $18.51 | $15.05 | 86,780 |
| 2019-12-24 | $18.45 | $18.55 | $18.31 | $18.55 | $15.08 | 98,528 |
| 2019-12-23 | $18.34 | $18.42 | $18.28 | $18.42 | $14.97 | 183,038 |
| 2019-12-20 | $18.30 | $18.41 | $18.24 | $18.34 | $14.83 | 142,183 |
| 2019-12-19 | $18.33 | $18.35 | $18.23 | $18.30 | $14.79 | 132,699 |
| 2019-12-18 | $18.19 | $18.26 | $18.15 | $18.26 | $14.76 | 111,582 |
| 2019-12-17 | $18.18 | $18.24 | $18.04 | $18.13 | $14.66 | 161,790 |
| 2019-12-16 | $18.10 | $18.17 | $18.06 | $18.09 | $14.62 | 127,170 |
| 2019-12-13 | $17.96 | $18.01 | $17.89 | $17.96 | $14.52 | 125,590 |
| 2019-12-12 | $17.88 | $18.02 | $17.80 | $17.97 | $14.53 | 163,850 |
| 2019-12-11 | $17.65 | $17.91 | $17.65 | $17.85 | $14.43 | 134,477 |
| 2019-12-10 | $17.78 | $17.85 | $17.60 | $17.61 | $14.24 | 210,317 |
| 2019-12-09 | $17.82 | $17.83 | $17.70 | $17.81 | $14.40 | 182,798 |
| 2019-12-06 | $17.73 | $17.98 | $17.67 | $17.77 | $14.37 | 267,174 |
| 2019-12-05 | $17.72 | $17.74 | $17.56 | $17.65 | $14.27 | 183,674 |
| 2019-12-04 | $17.39 | $17.66 | $17.39 | $17.64 | $14.26 | 196,486 |
| 2019-12-03 | $17.16 | $17.35 | $17.00 | $17.33 | $14.01 | 363,983 |
| 2019-12-02 | $17.38 | $17.40 | $17.25 | $17.30 | $13.99 | 177,734 |
| 2019-11-29 | $17.31 | $17.38 | $17.31 | $17.35 | $14.03 | 80,525 |
| 2019-11-27 | $17.33 | $17.44 | $17.30 | $17.44 | $14.10 | 69,602 |
| 2019-11-26 | $17.31 | $17.35 | $17.28 | $17.34 | $14.02 | 110,717 |
| 2019-11-25 | $17.39 | $17.42 | $17.21 | $17.25 | $13.95 | 163,982 |
| 2019-11-22 | $17.27 | $17.38 | $17.24 | $17.37 | $14.04 | 104,137 |
| 2019-11-21 | $17.33 | $17.33 | $17.17 | $17.26 | $13.95 | 77,543 |
| 2019-11-20 | $17.44 | $17.44 | $17.23 | $17.42 | $14.00 | 183,007 |
| 2019-11-19 | $17.39 | $17.49 | $17.31 | $17.49 | $14.06 | 129,434 |
| 2019-11-18 | $17.27 | $17.45 | $17.20 | $17.40 | $13.98 | 217,702 |
| 2019-11-15 | $17.24 | $17.36 | $17.19 | $17.25 | $13.86 | 133,257 |
| 2019-11-14 | $17.12 | $17.24 | $17.10 | $17.21 | $13.83 | 84,669 |
| 2019-11-13 | $17.00 | $17.17 | $16.96 | $17.16 | $13.79 | 98,699 |
| 2019-11-12 | $17.12 | $17.18 | $17.03 | $17.07 | $13.72 | 158,687 |
| 2019-11-11 | $17.10 | $17.18 | $17.05 | $17.12 | $13.76 | 97,024 |
| 2019-11-08 | $17.10 | $17.22 | $17.07 | $17.21 | $13.83 | 91,298 |
| 2019-11-07 | $17.00 | $17.18 | $16.96 | $17.15 | $13.78 | 148,807 |
| 2019-11-06 | $16.96 | $17.00 | $16.91 | $16.95 | $13.62 | 96,667 |
| 2019-11-05 | $17.04 | $17.09 | $16.95 | $16.96 | $13.63 | 103,169 |
| 2019-11-04 | $16.95 | $17.10 | $16.90 | $16.99 | $13.65 | 147,899 |
| 2019-11-01 | $16.87 | $16.93 | $16.77 | $16.90 | $13.58 | 140,168 |
| 2019-10-31 | $16.87 | $16.88 | $16.73 | $16.77 | $13.48 | 149,497 |
| 2019-10-30 | $16.71 | $16.88 | $16.70 | $16.88 | $13.57 | 167,311 |
| 2019-10-29 | $16.61 | $16.71 | $16.58 | $16.71 | $13.43 | 96,149 |
| 2019-10-28 | $16.55 | $16.60 | $16.51 | $16.59 | $13.33 | 78,513 |
| 2019-10-25 | $16.50 | $16.57 | $16.46 | $16.52 | $13.28 | 146,797 |
| 2019-10-24 | $16.57 | $16.58 | $16.49 | $16.50 | $13.26 | 208,681 |
| 2019-10-23 | $16.41 | $16.49 | $16.24 | $16.47 | $13.24 | 90,042 |
| 2019-10-22 | $16.54 | $16.61 | $16.51 | $16.53 | $13.20 | 111,832 |
| 2019-10-21 | $16.43 | $16.50 | $16.40 | $16.50 | $13.18 | 63,811 |
| 2019-10-18 | $16.33 | $16.40 | $16.28 | $16.35 | $13.06 | 118,134 |
| 2019-10-17 | $16.33 | $16.37 | $16.29 | $16.34 | $13.05 | 175,754 |
| 2019-10-16 | $16.25 | $16.31 | $16.20 | $16.26 | $12.99 | 109,748 |
| 2019-10-15 | $16.27 | $16.39 | $16.23 | $16.25 | $12.98 | 213,389 |
| 2019-10-14 | $16.35 | $16.38 | $16.20 | $16.21 | $12.95 | 172,401 |
| 2019-10-11 | $16.42 | $16.49 | $16.34 | $16.35 | $13.06 | 160,244 |
| 2019-10-10 | $16.32 | $16.40 | $16.23 | $16.25 | $12.98 | 223,746 |
| 2019-10-09 | $16.11 | $16.31 | $16.06 | $16.30 | $13.02 | 159,074 |
| 2019-10-08 | $16.15 | $16.15 | $16.02 | $16.06 | $12.83 | 165,714 |
| 2019-10-07 | $16.15 | $16.20 | $16.06 | $16.20 | $12.94 | 90,532 |
| 2019-10-04 | $16.01 | $16.20 | $15.97 | $16.16 | $12.91 | 125,299 |
| 2019-10-03 | $15.88 | $15.98 | $15.69 | $15.96 | $12.75 | 123,803 |
| 2019-10-02 | $16.24 | $16.25 | $15.78 | $15.91 | $12.71 | 192,308 |
| 2019-10-01 | $16.49 | $16.54 | $16.28 | $16.32 | $13.03 | 118,473 |
| 2019-09-30 | $16.40 | $16.50 | $16.38 | $16.46 | $13.15 | 109,738 |
| 2019-09-27 | $16.37 | $16.43 | $16.28 | $16.37 | $13.07 | 112,944 |
| 2019-09-26 | $16.33 | $16.39 | $16.31 | $16.31 | $13.03 | 93,356 |
| 2019-09-25 | $16.27 | $16.30 | $16.16 | $16.30 | $13.02 | 113,903 |
| 2019-09-24 | $16.43 | $16.50 | $16.24 | $16.27 | $12.99 | 104,595 |
| 2019-09-23 | $16.43 | $16.52 | $16.31 | $16.37 | $13.07 | 152,902 |
| 2019-09-20 | $16.62 | $16.62 | $16.41 | $16.47 | $13.15 | 193,545 |
| 2019-09-19 | $16.62 | $16.68 | $16.60 | $16.67 | $13.23 | 181,299 |
| 2019-09-18 | $16.47 | $16.58 | $16.41 | $16.56 | $13.14 | 102,944 |
| 2019-09-17 | $16.36 | $16.51 | $16.33 | $16.48 | $13.08 | 87,900 |
| 2019-09-16 | $16.51 | $16.57 | $16.34 | $16.38 | $13.00 | 146,851 |
| 2019-09-13 | $16.40 | $16.55 | $16.40 | $16.53 | $13.12 | 138,896 |
| 2019-09-12 | $16.31 | $16.45 | $16.31 | $16.41 | $13.03 | 86,107 |
| 2019-09-11 | $16.29 | $16.34 | $16.24 | $16.31 | $12.95 | 99,983 |
| 2019-09-10 | $16.25 | $16.30 | $16.17 | $16.25 | $12.90 | 111,425 |
| 2019-09-09 | $16.23 | $16.28 | $16.17 | $16.25 | $12.90 | 135,754 |
| 2019-09-06 | $15.98 | $16.16 | $15.93 | $16.12 | $12.80 | 137,484 |
| 2019-09-05 | $15.92 | $16.00 | $15.89 | $15.95 | $12.66 | 162,336 |
| 2019-09-04 | $15.83 | $15.90 | $15.76 | $15.83 | $12.56 | 176,726 |
| 2019-09-03 | $15.69 | $15.76 | $15.56 | $15.72 | $12.48 | 128,654 |
| 2019-08-30 | $15.77 | $15.86 | $15.70 | $15.79 | $12.53 | 149,373 |
| 2019-08-29 | $15.71 | $15.71 | $15.58 | $15.65 | $12.42 | 132,381 |
| 2019-08-28 | $15.55 | $15.59 | $15.44 | $15.58 | $12.37 | 222,464 |
| 2019-08-27 | $15.66 | $15.66 | $15.48 | $15.55 | $12.34 | 150,443 |
| 2019-08-26 | $15.63 | $15.67 | $15.55 | $15.58 | $12.37 | 101,136 |
| 2019-08-23 | $15.75 | $15.89 | $15.56 | $15.58 | $12.37 | 124,117 |
| 2019-08-22 | $15.93 | $15.99 | $15.77 | $15.78 | $12.53 | 130,178 |
| 2019-08-21 | $15.92 | $16.01 | $15.90 | $15.98 | $12.60 | 118,906 |
| 2019-08-20 | $15.90 | $15.90 | $15.75 | $15.81 | $12.47 | 204,516 |
| 2019-08-19 | $15.89 | $15.89 | $15.49 | $15.88 | $12.52 | 141,400 |
| 2019-08-16 | $15.67 | $15.75 | $15.63 | $15.67 | $12.36 | 122,590 |
| 2019-08-15 | $15.51 | $15.63 | $15.49 | $15.62 | $12.32 | 149,408 |
| 2019-08-14 | $15.66 | $15.66 | $15.44 | $15.48 | $12.21 | 139,376 |
| 2019-08-13 | $15.60 | $15.81 | $15.60 | $15.77 | $12.44 | 201,356 |
| 2019-08-12 | $15.85 | $15.92 | $15.66 | $15.71 | $12.39 | 229,995 |
| 2019-08-09 | $15.96 | $16.00 | $15.85 | $15.88 | $12.52 | 88,037 |
| 2019-08-08 | $15.85 | $15.94 | $15.79 | $15.93 | $12.56 | 139,094 |
| 2019-08-07 | $15.62 | $15.75 | $15.51 | $15.72 | $12.40 | 307,547 |
| 2019-08-06 | $15.67 | $15.73 | $15.55 | $15.73 | $12.41 | 229,280 |
| 2019-08-05 | $15.82 | $15.87 | $15.42 | $15.58 | $12.29 | 295,891 |
| 2019-08-02 | $16.21 | $16.21 | $15.93 | $16.06 | $12.67 | 146,775 |
| 2019-08-01 | $16.42 | $16.42 | $16.14 | $16.19 | $12.77 | 166,536 |
| 2019-07-31 | $16.44 | $16.47 | $16.31 | $16.37 | $12.91 | 202,716 |
| 2019-07-30 | $16.35 | $16.39 | $16.31 | $16.37 | $12.91 | 93,018 |
| 2019-07-29 | $16.38 | $16.41 | $16.36 | $16.38 | $12.92 | 89,221 |
| 2019-07-26 | $16.38 | $16.44 | $16.30 | $16.39 | $12.93 | 129,959 |
| 2019-07-25 | $16.37 | $16.40 | $16.31 | $16.34 | $12.89 | 123,975 |
| 2019-07-24 | $16.27 | $16.40 | $16.27 | $16.37 | $12.91 | 149,398 |
| 2019-07-23 | $16.30 | $16.34 | $16.26 | $16.33 | $12.88 | 120,456 |
| 2019-07-22 | $16.40 | $16.40 | $16.29 | $16.32 | $12.79 | 123,250 |
| 2019-07-19 | $16.46 | $16.48 | $16.32 | $16.33 | $12.80 | 175,636 |
| 2019-07-18 | $16.43 | $16.45 | $16.37 | $16.41 | $12.86 | 188,668 |
| 2019-07-17 | $16.48 | $16.48 | $16.33 | $16.41 | $12.86 | 243,413 |
| 2019-07-16 | $16.53 | $16.57 | $16.45 | $16.48 | $12.92 | 184,540 |
| 2019-07-15 | $16.51 | $16.55 | $16.42 | $16.53 | $12.95 | 198,431 |
| 2019-07-12 | $16.47 | $16.48 | $16.39 | $16.48 | $12.92 | 144,750 |
| 2019-07-11 | $16.47 | $16.47 | $16.36 | $16.44 | $12.88 | 162,230 |
| 2019-07-10 | $16.45 | $16.47 | $16.29 | $16.42 | $12.87 | 232,353 |
| 2019-07-09 | $16.31 | $16.33 | $16.28 | $16.31 | $12.78 | 132,861 |
| 2019-07-08 | $16.34 | $16.39 | $16.22 | $16.33 | $12.80 | 233,394 |
| 2019-07-05 | $16.37 | $16.47 | $16.17 | $16.44 | $12.88 | 222,032 |
| 2019-07-03 | $16.38 | $16.43 | $16.35 | $16.43 | $12.88 | 141,136 |
| 2019-07-02 | $16.22 | $16.33 | $16.21 | $16.30 | $12.77 | 433,210 |
| 2019-07-01 | $16.29 | $16.31 | $16.11 | $16.26 | $12.74 | 336,614 |
| 2019-06-28 | $16.02 | $16.10 | $16.02 | $16.05 | $12.58 | 215,804 |
| 2019-06-27 | $15.96 | $15.98 | $15.88 | $15.94 | $12.49 | 129,594 |
| 2019-06-26 | $15.90 | $15.93 | $15.80 | $15.86 | $12.43 | 165,540 |
| 2019-06-25 | $16.00 | $16.01 | $15.82 | $15.85 | $12.42 | 150,789 |
| 2019-06-24 | $16.06 | $16.11 | $15.95 | $15.98 | $12.52 | 214,242 |
| 2019-06-21 | $16.02 | $16.05 | $15.97 | $16.00 | $12.54 | 193,062 |
| 2019-06-20 | $16.07 | $16.07 | $15.87 | $15.99 | $12.53 | 355,858 |
| 2019-06-19 | $15.84 | $15.94 | $15.82 | $15.88 | $12.37 | 262,682 |
| 2019-06-18 | $15.71 | $15.83 | $15.64 | $15.73 | $12.25 | 148,074 |
| 2019-06-17 | $15.59 | $15.68 | $15.57 | $15.59 | $12.14 | 78,145 |
| 2019-06-14 | $15.69 | $15.72 | $15.53 | $15.58 | $12.13 | 150,486 |
| 2019-06-13 | $15.75 | $15.76 | $15.63 | $15.66 | $12.19 | 82,329 |
| 2019-06-12 | $15.69 | $15.75 | $15.62 | $15.65 | $12.19 | 92,138 |
| 2019-06-11 | $15.72 | $15.72 | $15.58 | $15.66 | $12.19 | 179,415 |
| 2019-06-10 | $15.50 | $15.63 | $15.50 | $15.59 | $12.14 | 139,241 |
| 2019-06-07 | $15.32 | $15.47 | $15.32 | $15.41 | $12.00 | 115,485 |
| 2019-06-06 | $15.18 | $15.29 | $15.12 | $15.26 | $11.88 | 116,713 |
| 2019-06-05 | $15.11 | $15.18 | $15.09 | $15.16 | $11.81 | 100,844 |
| 2019-06-04 | $14.89 | $15.04 | $14.87 | $15.03 | $11.70 | 120,046 |
| 2019-06-03 | $14.85 | $14.91 | $14.75 | $14.76 | $11.49 | 180,785 |
| 2019-05-31 | $14.89 | $14.96 | $14.82 | $14.84 | $11.56 | 196,423 |
| 2019-05-30 | $14.99 | $15.08 | $14.94 | $15.00 | $11.68 | 102,259 |
| 2019-05-29 | $15.12 | $15.12 | $14.90 | $14.94 | $11.63 | 210,136 |
| 2019-05-28 | $15.23 | $15.32 | $15.10 | $15.13 | $11.78 | 104,763 |
| 2019-05-24 | $15.35 | $15.35 | $15.11 | $15.20 | $11.84 | 167,798 |
| 2019-05-23 | $15.43 | $15.45 | $15.17 | $15.25 | $11.88 | 226,757 |
| 2019-05-22 | $15.67 | $15.69 | $15.57 | $15.61 | $12.07 | 96,154 |
| 2019-05-21 | $15.67 | $15.67 | $15.58 | $15.65 | $12.11 | 122,098 |
| 2019-05-20 | $15.60 | $15.62 | $15.50 | $15.52 | $12.00 | 102,807 |
| 2019-05-17 | $15.72 | $15.72 | $15.58 | $15.65 | $12.11 | 134,301 |
| 2019-05-16 | $15.72 | $15.82 | $15.67 | $15.74 | $12.18 | 155,936 |
| 2019-05-15 | $15.44 | $15.63 | $15.35 | $15.63 | $12.09 | 102,636 |
| 2019-05-14 | $15.44 | $15.52 | $15.41 | $15.47 | $11.97 | 204,535 |
| 2019-05-13 | $15.61 | $15.61 | $15.32 | $15.40 | $11.91 | 188,792 |
| 2019-05-10 | $15.60 | $15.79 | $15.52 | $15.73 | $12.17 | 157,846 |
| 2019-05-09 | $15.69 | $15.70 | $15.51 | $15.66 | $12.11 | 165,603 |
| 2019-05-08 | $15.84 | $15.90 | $15.78 | $15.79 | $12.21 | 136,369 |
| 2019-05-07 | $16.02 | $16.05 | $15.83 | $15.84 | $12.25 | 198,086 |
| 2019-05-06 | $16.01 | $16.16 | $15.95 | $16.16 | $12.50 | 189,986 |
| 2019-05-03 | $16.18 | $16.20 | $16.10 | $16.20 | $12.53 | 66,380 |
| 2019-05-02 | $16.14 | $16.14 | $15.95 | $16.05 | $12.41 | 134,405 |
| 2019-05-01 | $16.18 | $16.24 | $16.12 | $16.14 | $12.48 | 136,737 |
| 2019-04-30 | $16.10 | $16.14 | $16.05 | $16.12 | $12.47 | 158,165 |
| 2019-04-29 | $16.06 | $16.12 | $16.02 | $16.04 | $12.41 | 155,583 |
| 2019-04-26 | $16.02 | $16.04 | $15.95 | $16.03 | $12.40 | 122,348 |
| 2019-04-25 | $15.98 | $15.98 | $15.85 | $15.95 | $12.34 | 140,968 |
| 2019-04-24 | $16.03 | $16.07 | $15.96 | $16.01 | $12.38 | 194,433 |
| 2019-04-23 | $15.99 | $16.08 | $15.97 | $16.06 | $12.42 | 187,885 |
| 2019-04-22 | $16.11 | $16.11 | $15.92 | $15.97 | $12.35 | 198,024 |
| 2019-04-18 | $16.19 | $16.22 | $16.10 | $16.21 | $12.46 | 120,736 |
| 2019-04-17 | $16.25 | $16.27 | $16.11 | $16.16 | $12.42 | 110,297 |
| 2019-04-16 | $16.19 | $16.24 | $16.13 | $16.20 | $12.45 | 157,140 |
| 2019-04-15 | $16.09 | $16.15 | $16.05 | $16.15 | $12.41 | 128,964 |
| 2019-04-12 | $16.04 | $16.14 | $15.99 | $16.07 | $12.35 | 174,759 |
| 2019-04-11 | $15.96 | $16.05 | $15.93 | $15.94 | $12.25 | 146,290 |
| 2019-04-10 | $15.96 | $15.99 | $15.94 | $15.98 | $12.28 | 69,514 |
| 2019-04-09 | $15.94 | $15.97 | $15.88 | $15.94 | $12.25 | 118,231 |
| 2019-04-08 | $15.87 | $15.98 | $15.86 | $15.98 | $12.28 | 161,693 |
| 2019-04-05 | $15.85 | $15.91 | $15.84 | $15.89 | $12.21 | 153,591 |
| 2019-04-04 | $15.83 | $15.88 | $15.78 | $15.85 | $12.18 | 134,784 |
| 2019-04-03 | $15.87 | $15.93 | $15.80 | $15.81 | $12.15 | 129,402 |
| 2019-04-02 | $15.71 | $15.83 | $15.67 | $15.83 | $12.17 | 134,876 |
| 2019-04-01 | $15.62 | $15.72 | $15.62 | $15.71 | $12.07 | 182,530 |
| 2019-03-29 | $15.62 | $15.62 | $15.50 | $15.54 | $11.94 | 148,642 |
| 2019-03-28 | $15.48 | $15.50 | $15.39 | $15.50 | $11.91 | 123,264 |
| 2019-03-27 | $15.52 | $15.53 | $15.34 | $15.44 | $11.87 | 146,823 |
| 2019-03-26 | $15.53 | $15.61 | $15.42 | $15.48 | $11.90 | 83,079 |
| 2019-03-25 | $15.58 | $15.58 | $15.34 | $15.38 | $11.82 | 211,149 |
| 2019-03-22 | $15.86 | $15.86 | $15.54 | $15.62 | $12.01 | 223,467 |
| 2019-03-21 | $15.71 | $15.89 | $15.68 | $15.88 | $12.21 | 103,604 |
| 2019-03-20 | $15.79 | $15.79 | $15.63 | $15.73 | $12.09 | 149,529 |
| 2019-03-19 | $15.88 | $15.92 | $15.80 | $15.87 | $12.12 | 207,850 |
| 2019-03-18 | $15.67 | $15.82 | $15.62 | $15.76 | $12.03 | 163,043 |
| 2019-03-15 | $15.58 | $15.69 | $15.55 | $15.64 | $11.94 | 155,584 |
| 2019-03-14 | $15.55 | $15.58 | $15.51 | $15.58 | $11.90 | 124,174 |
| 2019-03-13 | $15.43 | $15.53 | $15.36 | $15.52 | $11.85 | 138,076 |
| 2019-03-12 | $15.35 | $15.46 | $15.35 | $15.35 | $11.72 | 144,221 |
| 2019-03-11 | $15.09 | $15.36 | $15.09 | $15.33 | $11.71 | 169,264 |
| 2019-03-08 | $15.23 | $15.23 | $14.94 | $15.07 | $11.51 | 262,583 |
| 2019-03-07 | $15.43 | $15.44 | $15.21 | $15.29 | $11.68 | 180,436 |
| 2019-03-06 | $15.59 | $15.59 | $15.45 | $15.46 | $11.81 | 142,418 |
| 2019-03-05 | $15.63 | $15.67 | $15.52 | $15.60 | $11.91 | 164,833 |
| 2019-03-04 | $15.68 | $15.72 | $15.53 | $15.63 | $11.94 | 133,370 |
| 2019-03-01 | $15.57 | $15.67 | $15.53 | $15.62 | $11.93 | 131,465 |
| 2019-02-28 | $15.51 | $15.54 | $15.45 | $15.52 | $11.85 | 147,220 |
| 2019-02-27 | $15.56 | $15.56 | $15.41 | $15.49 | $11.83 | 145,092 |
| 2019-02-26 | $15.42 | $15.56 | $15.39 | $15.56 | $11.88 | 151,833 |
| 2019-02-25 | $15.43 | $15.52 | $15.39 | $15.39 | $11.75 | 124,646 |
| 2019-02-22 | $15.39 | $15.41 | $15.34 | $15.37 | $11.74 | 141,354 |
| 2019-02-21 | $15.40 | $15.45 | $15.29 | $15.34 | $11.71 | 131,328 |
| 2019-02-20 | $15.48 | $15.52 | $15.40 | $15.40 | $11.76 | 116,443 |
| 2019-02-19 | $15.40 | $15.58 | $15.40 | $15.56 | $11.80 | 138,576 |
| 2019-02-15 | $15.34 | $15.43 | $15.32 | $15.42 | $11.70 | 86,247 |
| 2019-02-14 | $15.17 | $15.30 | $15.14 | $15.26 | $11.58 | 155,786 |
| 2019-02-13 | $15.28 | $15.34 | $15.21 | $15.24 | $11.56 | 163,185 |
| 2019-02-12 | $15.06 | $15.26 | $15.02 | $15.23 | $11.55 | 213,410 |
| 2019-02-11 | $15.00 | $15.09 | $14.89 | $14.98 | $11.36 | 182,682 |
| 2019-02-08 | $14.98 | $15.00 | $14.93 | $14.99 | $11.37 | 150,341 |
| 2019-02-07 | $15.21 | $15.21 | $15.03 | $15.05 | $11.42 | 199,538 |
| 2019-02-06 | $15.23 | $15.28 | $15.19 | $15.27 | $11.58 | 180,486 |
| 2019-02-05 | $15.13 | $15.24 | $15.13 | $15.23 | $11.55 | 186,909 |
| 2019-02-04 | $15.01 | $15.12 | $14.99 | $15.09 | $11.45 | 187,211 |
| 2019-02-01 | $15.04 | $15.16 | $15.01 | $15.05 | $11.42 | 172,140 |
| 2019-01-31 | $14.95 | $15.12 | $14.91 | $15.07 | $11.43 | 244,659 |
| 2019-01-30 | $14.72 | $14.93 | $14.66 | $14.93 | $11.33 | 163,299 |
| 2019-01-29 | $14.63 | $14.71 | $14.58 | $14.65 | $11.11 | 132,612 |
| 2019-01-28 | $14.57 | $14.62 | $14.53 | $14.57 | $11.05 | 158,377 |
| 2019-01-25 | $14.62 | $14.70 | $14.62 | $14.68 | $11.14 | 184,483 |
| 2019-01-24 | $14.53 | $14.59 | $14.47 | $14.55 | $11.04 | 110,066 |
| 2019-01-23 | $14.59 | $14.66 | $14.45 | $14.54 | $11.03 | 226,266 |
| 2019-01-22 | $14.65 | $14.76 | $14.53 | $14.65 | $11.04 | 303,308 |
| 2019-01-18 | $14.77 | $14.89 | $14.70 | $14.78 | $11.13 | 310,993 |
| 2019-01-17 | $14.56 | $14.70 | $14.53 | $14.70 | $11.07 | 175,076 |
| 2019-01-16 | $14.51 | $14.65 | $14.51 | $14.58 | $10.98 | 200,210 |
| 2019-01-15 | $14.40 | $14.52 | $14.38 | $14.51 | $10.93 | 174,514 |
| 2019-01-14 | $14.31 | $14.39 | $14.30 | $14.37 | $10.82 | 177,844 |
| 2019-01-11 | $14.34 | $14.50 | $14.34 | $14.44 | $10.88 | 239,417 |
| 2019-01-10 | $14.30 | $14.48 | $14.28 | $14.43 | $10.87 | 242,632 |
| 2019-01-09 | $14.31 | $14.51 | $14.26 | $14.38 | $10.83 | 271,283 |
| 2019-01-08 | $14.10 | $14.30 | $14.08 | $14.22 | $10.71 | 190,918 |
| 2019-01-07 | $13.79 | $14.10 | $13.79 | $14.03 | $10.57 | 280,356 |
| 2019-01-04 | $13.58 | $13.90 | $13.58 | $13.77 | $10.37 | 244,431 |
| 2019-01-03 | $13.77 | $13.81 | $13.51 | $13.52 | $10.18 | 267,680 |
| 2019-01-02 | $13.30 | $13.88 | $13.30 | $13.81 | $10.40 | 155,119 |
| 2018-12-31 | $13.60 | $13.83 | $13.53 | $13.54 | $10.20 | 647,590 |
| 2018-12-28 | $13.13 | $13.80 | $13.13 | $13.58 | $10.23 | 893,054 |
| 2018-12-27 | $12.85 | $13.24 | $12.80 | $13.10 | $9.87 | 947,462 |
| 2018-12-26 | $12.39 | $12.95 | $12.39 | $12.91 | $9.72 | 683,000 |
| 2018-12-24 | $12.49 | $12.60 | $12.39 | $12.39 | $9.33 | 587,139 |
| 2018-12-21 | $13.15 | $13.28 | $12.60 | $12.62 | $9.51 | 823,833 |
| 2018-12-20 | $13.60 | $13.64 | $13.15 | $13.24 | $9.89 | 888,324 |
| 2018-12-19 | $13.63 | $13.92 | $13.56 | $13.64 | $10.19 | 487,525 |
| 2018-12-18 | $13.73 | $13.95 | $13.71 | $13.77 | $10.29 | 466,862 |
| 2018-12-17 | $14.10 | $14.14 | $13.67 | $13.68 | $10.22 | 535,140 |
| 2018-12-14 | $14.30 | $14.41 | $14.14 | $14.14 | $10.57 | 227,661 |
| 2018-12-13 | $14.51 | $14.60 | $14.45 | $14.48 | $10.82 | 192,671 |
| 2018-12-12 | $14.51 | $14.67 | $14.46 | $14.46 | $10.80 | 281,886 |
| 2018-12-11 | $14.67 | $14.75 | $14.36 | $14.41 | $10.77 | 331,182 |
| 2018-12-10 | $14.82 | $14.82 | $14.36 | $14.59 | $10.90 | 314,580 |
| 2018-12-07 | $15.03 | $15.09 | $14.84 | $14.87 | $11.11 | 264,904 |
| 2018-12-06 | $15.29 | $15.29 | $14.84 | $15.10 | $11.28 | 362,184 |
| 2018-12-04 | $15.70 | $15.77 | $15.37 | $15.43 | $11.53 | 170,396 |
| 2018-12-03 | $15.80 | $15.84 | $15.69 | $15.76 | $11.78 | 146,357 |
| 2018-11-30 | $15.39 | $15.61 | $15.36 | $15.60 | $11.66 | 129,730 |
| 2018-11-29 | $15.42 | $15.49 | $15.38 | $15.44 | $11.54 | 228,963 |
| 2018-11-28 | $15.19 | $15.54 | $15.19 | $15.47 | $11.56 | 171,128 |
| 2018-11-27 | $15.16 | $15.24 | $15.13 | $15.16 | $11.33 | 143,903 |
| 2018-11-26 | $15.16 | $15.26 | $15.12 | $15.21 | $11.36 | 131,700 |
| 2018-11-23 | $15.08 | $15.15 | $15.04 | $15.10 | $11.28 | 62,439 |
| 2018-11-21 | $15.24 | $15.25 | $15.06 | $15.12 | $11.30 | 193,397 |
| 2018-11-20 | $15.33 | $15.37 | $15.13 | $15.26 | $11.33 | 283,728 |
| 2018-11-19 | $15.69 | $15.70 | $15.51 | $15.57 | $11.56 | 125,511 |
| 2018-11-16 | $15.64 | $15.82 | $15.64 | $15.68 | $11.64 | 96,345 |
| 2018-11-15 | $15.57 | $15.81 | $15.53 | $15.72 | $11.67 | 134,747 |
| 2018-11-14 | $15.95 | $15.98 | $15.66 | $15.68 | $11.64 | 113,989 |
| 2018-11-13 | $16.12 | $16.12 | $15.84 | $15.85 | $11.76 | 114,299 |
| 2018-11-12 | $16.32 | $16.32 | $16.04 | $16.12 | $11.96 | 77,283 |
| 2018-11-09 | $16.43 | $16.43 | $16.31 | $16.34 | $12.13 | 74,847 |
| 2018-11-08 | $16.38 | $16.50 | $16.38 | $16.49 | $12.24 | 69,804 |
| 2018-11-07 | $16.16 | $16.47 | $16.12 | $16.38 | $12.16 | 305,843 |
| 2018-11-06 | $15.97 | $16.05 | $15.95 | $16.04 | $11.90 | 110,079 |
| 2018-11-05 | $15.90 | $16.01 | $15.84 | $15.98 | $11.86 | 143,229 |
| 2018-11-02 | $15.90 | $16.01 | $15.80 | $15.86 | $11.77 | 155,943 |
| 2018-11-01 | $15.65 | $15.80 | $15.56 | $15.77 | $11.70 | 136,999 |
| 2018-10-31 | $15.41 | $15.64 | $15.41 | $15.54 | $11.53 | 181,130 |
| 2018-10-30 | $15.27 | $15.36 | $15.12 | $15.25 | $11.32 | 229,222 |
| 2018-10-29 | $15.57 | $15.69 | $15.16 | $15.23 | $11.30 | 183,612 |
| 2018-10-26 | $15.47 | $15.57 | $15.31 | $15.41 | $11.44 | 148,172 |
| 2018-10-25 | $15.66 | $15.75 | $15.55 | $15.63 | $11.60 | 240,564 |
| 2018-10-24 | $16.08 | $16.15 | $15.63 | $15.63 | $11.60 | 214,621 |
| 2018-10-23 | $16.18 | $16.20 | $15.95 | $16.11 | $11.96 | 138,896 |
| 2018-10-22 | $16.47 | $16.50 | $16.35 | $16.39 | $12.09 | 87,749 |
| 2018-10-19 | $16.50 | $16.55 | $16.42 | $16.46 | $12.14 | 99,818 |
| 2018-10-18 | $16.64 | $16.70 | $16.43 | $16.50 | $12.17 | 98,994 |
| 2018-10-17 | $16.68 | $16.73 | $16.55 | $16.64 | $12.27 | 107,836 |
| 2018-10-16 | $16.60 | $16.69 | $16.56 | $16.67 | $12.29 | 159,084 |
| 2018-10-15 | $16.47 | $16.52 | $16.36 | $16.48 | $12.15 | 125,908 |
| 2018-10-12 | $16.55 | $16.61 | $16.28 | $16.42 | $12.11 | 125,092 |
| 2018-10-11 | $16.50 | $16.54 | $16.13 | $16.32 | $12.04 | 330,718 |
| 2018-10-10 | $16.97 | $16.99 | $16.41 | $16.54 | $12.20 | 313,500 |
| 2018-10-09 | $16.93 | $17.06 | $16.92 | $16.97 | $12.51 | 186,362 |
| 2018-10-08 | $17.05 | $17.11 | $16.94 | $17.02 | $12.55 | 160,766 |
| 2018-10-05 | $17.48 | $17.49 | $16.97 | $17.14 | $12.64 | 197,400 |
| 2018-10-04 | $17.77 | $17.83 | $17.45 | $17.51 | $12.91 | 159,314 |
| 2018-10-03 | $17.94 | $17.94 | $17.82 | $17.84 | $13.16 | 89,554 |
| 2018-10-02 | $17.90 | $17.97 | $17.85 | $17.86 | $13.17 | 70,371 |
| 2018-10-01 | $17.96 | $17.99 | $17.91 | $17.95 | $13.24 | 94,559 |
| 2018-09-28 | $17.90 | $17.93 | $17.87 | $17.89 | $13.19 | 88,359 |
| 2018-09-27 | $17.89 | $17.98 | $17.85 | $17.95 | $13.24 | 115,240 |
| 2018-09-26 | $17.89 | $17.99 | $17.86 | $17.90 | $13.20 | 158,446 |
| 2018-09-25 | $17.98 | $18.02 | $17.87 | $17.90 | $13.20 | 182,748 |
| 2018-09-24 | $17.94 | $18.00 | $17.90 | $17.95 | $13.24 | 101,384 |
| 2018-09-21 | $17.95 | $18.04 | $17.93 | $17.95 | $13.24 | 131,453 |
| 2018-09-20 | $17.83 | $17.92 | $17.83 | $17.91 | $13.21 | 138,659 |
| 2018-09-19 | $17.79 | $17.91 | $17.78 | $17.81 | $13.06 | 110,073 |
| 2018-09-18 | $17.87 | $17.91 | $17.76 | $17.85 | $13.09 | 101,846 |
| 2018-09-17 | $17.90 | $17.90 | $17.79 | $17.85 | $13.09 | 86,951 |
| 2018-09-14 | $17.90 | $17.92 | $17.82 | $17.92 | $13.14 | 59,728 |
| 2018-09-13 | $17.95 | $17.98 | $17.84 | $17.84 | $13.08 | 63,943 |
| 2018-09-12 | $17.89 | $17.90 | $17.81 | $17.89 | $13.12 | 77,311 |
| 2018-09-11 | $17.68 | $17.86 | $17.65 | $17.86 | $13.10 | 79,288 |
| 2018-09-10 | $17.68 | $17.73 | $17.59 | $17.63 | $12.93 | 106,903 |
| 2018-09-07 | $17.62 | $17.72 | $17.58 | $17.63 | $12.93 | 134,896 |
| 2018-09-06 | $17.75 | $17.79 | $17.67 | $17.69 | $12.97 | 65,245 |
| 2018-09-05 | $17.81 | $17.81 | $17.70 | $17.72 | $12.99 | 85,679 |
| 2018-09-04 | $17.78 | $17.80 | $17.70 | $17.79 | $13.04 | 81,171 |
| 2018-08-31 | $17.87 | $17.89 | $17.83 | $17.85 | $13.09 | 109,824 |
| 2018-08-30 | $17.83 | $17.90 | $17.81 | $17.84 | $13.08 | 86,015 |
| 2018-08-29 | $17.90 | $17.95 | $17.81 | $17.87 | $13.10 | 144,346 |
| 2018-08-28 | $17.87 | $17.90 | $17.82 | $17.86 | $13.10 | 132,608 |
| 2018-08-27 | $17.80 | $17.83 | $17.79 | $17.81 | $13.06 | 103,812 |
| 2018-08-24 | $17.70 | $17.78 | $17.65 | $17.68 | $12.96 | 71,789 |
| 2018-08-23 | $17.65 | $17.69 | $17.60 | $17.65 | $12.94 | 81,458 |
| 2018-08-22 | $17.75 | $17.82 | $17.71 | $17.79 | $12.97 | 92,265 |
| 2018-08-21 | $17.79 | $17.85 | $17.76 | $17.80 | $12.98 | 58,998 |
| 2018-08-20 | $17.68 | $17.74 | $17.64 | $17.73 | $12.93 | 57,812 |
| 2018-08-17 | $17.56 | $17.68 | $17.55 | $17.67 | $12.88 | 70,253 |
| 2018-08-16 | $17.60 | $17.62 | $17.53 | $17.54 | $12.79 | 97,834 |
| 2018-08-15 | $17.64 | $17.64 | $17.48 | $17.49 | $12.75 | 103,903 |
| 2018-08-14 | $17.63 | $17.70 | $17.60 | $17.69 | $12.90 | 125,887 |
| 2018-08-13 | $17.85 | $17.88 | $17.55 | $17.55 | $12.79 | 152,704 |
| 2018-08-10 | $17.94 | $17.94 | $17.82 | $17.89 | $13.04 | 84,571 |
| 2018-08-09 | $17.98 | $18.00 | $17.95 | $17.99 | $13.12 | 94,243 |
| 2018-08-08 | $17.86 | $17.97 | $17.85 | $17.94 | $13.08 | 88,242 |
| 2018-08-07 | $17.89 | $17.95 | $17.85 | $17.89 | $13.04 | 103,994 |
| 2018-08-06 | $17.82 | $17.86 | $17.80 | $17.85 | $13.01 | 90,570 |
| 2018-08-03 | $17.80 | $17.84 | $17.77 | $17.79 | $12.97 | 79,015 |
| 2018-08-02 | $17.71 | $17.77 | $17.66 | $17.76 | $12.95 | 72,699 |
| 2018-08-01 | $17.69 | $17.78 | $17.68 | $17.77 | $12.95 | 70,759 |
| 2018-07-31 | $17.79 | $17.84 | $17.63 | $17.65 | $12.87 | 143,582 |
| 2018-07-30 | $17.85 | $17.86 | $17.69 | $17.73 | $12.93 | 80,369 |
| 2018-07-27 | $17.96 | $17.98 | $17.83 | $17.84 | $13.01 | 101,284 |
| 2018-07-26 | $17.86 | $17.95 | $17.83 | $17.92 | $13.06 | 135,919 |
| 2018-07-25 | $17.73 | $17.86 | $17.69 | $17.86 | $13.02 | 98,298 |
| 2018-07-24 | $17.65 | $17.73 | $17.60 | $17.72 | $12.92 | 144,283 |
| 2018-07-23 | $17.55 | $17.63 | $17.51 | $17.63 | $12.85 | 127,157 |
| 2018-07-20 | $17.64 | $17.72 | $17.59 | $17.64 | $12.79 | 111,317 |
| 2018-07-19 | $17.69 | $17.69 | $17.61 | $17.62 | $12.77 | 142,653 |
| 2018-07-18 | $17.60 | $17.67 | $17.57 | $17.67 | $12.81 | 157,666 |
| 2018-07-17 | $17.45 | $17.61 | $17.33 | $17.59 | $12.75 | 144,889 |
| 2018-07-16 | $17.46 | $17.49 | $17.42 | $17.48 | $12.67 | 89,681 |
| 2018-07-13 | $17.38 | $17.45 | $17.36 | $17.42 | $12.63 | 91,058 |
| 2018-07-12 | $17.45 | $17.47 | $17.29 | $17.35 | $12.58 | 171,915 |
| 2018-07-11 | $17.36 | $17.44 | $17.31 | $17.34 | $12.57 | 131,992 |
| 2018-07-10 | $17.33 | $17.48 | $17.28 | $17.42 | $12.63 | 159,764 |
| 2018-07-09 | $17.23 | $17.41 | $17.21 | $17.28 | $12.52 | 125,810 |
| 2018-07-06 | $16.99 | $17.18 | $16.97 | $17.16 | $12.44 | 125,944 |
| 2018-07-05 | $17.12 | $17.14 | $17.05 | $17.08 | $12.38 | 98,039 |
| 2018-07-03 | $17.15 | $17.17 | $17.02 | $17.04 | $12.35 | 61,262 |
| 2018-07-02 | $16.94 | $17.02 | $16.91 | $17.02 | $12.34 | 127,501 |
| 2018-06-29 | $17.03 | $17.12 | $16.99 | $17.00 | $12.32 | 147,023 |
| 2018-06-28 | $16.87 | $16.92 | $16.81 | $16.91 | $12.26 | 108,752 |
| 2018-06-27 | $17.06 | $17.10 | $16.87 | $16.87 | $12.23 | 103,341 |
| 2018-06-26 | $16.98 | $17.05 | $16.96 | $16.99 | $12.31 | 111,431 |
| 2018-06-25 | $17.11 | $17.15 | $16.92 | $16.96 | $12.29 | 142,346 |
| 2018-06-22 | $17.28 | $17.34 | $17.20 | $17.20 | $12.47 | 117,659 |
| 2018-06-21 | $17.28 | $17.28 | $17.10 | $17.12 | $12.41 | 139,061 |
| 2018-06-20 | $17.41 | $17.44 | $17.31 | $17.38 | $12.52 | 160,866 |
| 2018-06-19 | $17.37 | $17.38 | $17.26 | $17.30 | $12.46 | 134,020 |
| 2018-06-18 | $17.43 | $17.44 | $17.35 | $17.42 | $12.55 | 120,338 |
| 2018-06-15 | $17.44 | $17.48 | $17.38 | $17.47 | $12.59 | 156,079 |
| 2018-06-14 | $17.41 | $17.46 | $17.34 | $17.46 | $12.58 | 172,607 |
| 2018-06-13 | $17.38 | $17.39 | $17.28 | $17.38 | $12.52 | 180,015 |
| 2018-06-12 | $17.30 | $17.36 | $17.27 | $17.32 | $12.48 | 115,412 |
| 2018-06-11 | $17.26 | $17.30 | $17.26 | $17.27 | $12.44 | 73,918 |
| 2018-06-08 | $17.24 | $17.26 | $17.17 | $17.22 | $12.41 | 77,493 |
| 2018-06-07 | $17.21 | $17.29 | $17.20 | $17.25 | $12.43 | 90,596 |
| 2018-06-06 | $17.20 | $17.24 | $17.12 | $17.19 | $12.39 | 124,804 |
| 2018-06-05 | $17.11 | $17.19 | $17.10 | $17.16 | $12.36 | 141,571 |
| 2018-06-04 | $17.07 | $17.11 | $16.96 | $17.09 | $12.31 | 280,592 |
| 2018-06-01 | $17.02 | $17.04 | $16.94 | $16.96 | $12.22 | 166,450 |
| 2018-05-31 | $17.00 | $17.00 | $16.90 | $16.92 | $12.19 | 172,393 |
| 2018-05-30 | $16.96 | $16.97 | $16.81 | $16.96 | $12.22 | 167,567 |
| 2018-05-29 | $16.95 | $16.97 | $16.75 | $16.81 | $12.11 | 167,369 |
| 2018-05-25 | $17.03 | $17.06 | $16.96 | $16.99 | $12.24 | 135,825 |
| 2018-05-24 | $17.08 | $17.09 | $16.97 | $17.07 | $12.30 | 100,582 |
| 2018-05-23 | $17.05 | $17.11 | $17.00 | $17.10 | $12.32 | 103,497 |
| 2018-05-22 | $17.26 | $17.31 | $17.20 | $17.23 | $12.34 | 135,846 |
| 2018-05-21 | $17.25 | $17.33 | $17.22 | $17.22 | $12.33 | 93,992 |
| 2018-05-18 | $17.14 | $17.19 | $17.13 | $17.19 | $12.31 | 113,636 |
| 2018-05-17 | $17.14 | $17.17 | $17.07 | $17.12 | $12.26 | 137,601 |
| 2018-05-16 | $17.07 | $17.18 | $17.05 | $17.13 | $12.27 | 97,844 |
| 2018-05-15 | $17.13 | $17.14 | $17.07 | $17.08 | $12.23 | 195,676 |
| 2018-05-14 | $17.17 | $17.23 | $17.14 | $17.21 | $12.33 | 97,062 |
| 2018-05-11 | $17.10 | $17.16 | $17.07 | $17.13 | $12.27 | 95,037 |
| 2018-05-10 | $17.04 | $17.09 | $16.99 | $17.04 | $12.20 | 170,916 |
| 2018-05-09 | $16.82 | $16.98 | $16.82 | $16.97 | $12.15 | 144,307 |
| 2018-05-08 | $16.84 | $16.93 | $16.75 | $16.78 | $12.02 | 137,769 |
| 2018-05-07 | $16.88 | $16.99 | $16.86 | $16.87 | $12.08 | 113,747 |
| 2018-05-04 | $16.63 | $16.88 | $16.61 | $16.84 | $12.06 | 154,759 |
| 2018-05-03 | $16.80 | $16.90 | $16.57 | $16.72 | $11.97 | 130,407 |
| 2018-05-02 | $16.87 | $16.93 | $16.78 | $16.80 | $12.03 | 135,895 |
| 2018-05-01 | $16.83 | $16.83 | $16.73 | $16.80 | $12.03 | 106,704 |
| 2018-04-30 | $16.91 | $16.96 | $16.84 | $16.84 | $12.06 | 122,782 |
| 2018-04-27 | $16.85 | $16.91 | $16.79 | $16.89 | $12.10 | 83,060 |
| 2018-04-26 | $16.76 | $16.84 | $16.70 | $16.75 | $12.00 | 115,199 |
| 2018-04-25 | $16.66 | $16.73 | $16.58 | $16.66 | $11.93 | 113,522 |
| 2018-04-24 | $16.83 | $16.91 | $16.63 | $16.70 | $11.96 | 212,118 |
| 2018-04-23 | $16.88 | $16.94 | $16.78 | $16.83 | $12.05 | 148,417 |
| 2018-04-20 | $17.06 | $17.06 | $16.85 | $16.88 | $12.09 | 120,900 |
| 2018-04-19 | $17.11 | $17.19 | $17.06 | $17.16 | $12.22 | 165,557 |
| 2018-04-18 | $17.20 | $17.23 | $17.08 | $17.08 | $12.16 | 172,800 |
| 2018-04-17 | $17.08 | $17.21 | $17.08 | $17.12 | $12.19 | 141,930 |
| 2018-04-16 | $16.92 | $17.05 | $16.88 | $16.94 | $12.06 | 178,340 |
| 2018-04-13 | $16.98 | $16.99 | $16.86 | $16.88 | $12.02 | 80,713 |
| 2018-04-12 | $16.91 | $17.04 | $16.91 | $16.94 | $12.06 | 112,103 |
| 2018-04-11 | $16.85 | $16.97 | $16.85 | $16.88 | $12.02 | 144,993 |
| 2018-04-10 | $16.91 | $16.95 | $16.85 | $16.89 | $12.02 | 168,729 |
| 2018-04-09 | $16.78 | $16.92 | $16.74 | $16.75 | $11.92 | 132,911 |
| 2018-04-06 | $16.86 | $16.96 | $16.61 | $16.69 | $11.88 | 154,644 |
| 2018-04-05 | $16.77 | $16.92 | $16.73 | $16.90 | $12.03 | 138,308 |
| 2018-04-04 | $16.33 | $16.69 | $16.32 | $16.69 | $11.88 | 154,922 |
| 2018-04-03 | $16.52 | $16.62 | $16.33 | $16.45 | $11.71 | 238,800 |
| 2018-04-02 | $16.63 | $16.71 | $16.39 | $16.47 | $11.72 | 193,446 |
| 2018-03-29 | $16.62 | $16.76 | $16.53 | $16.71 | $11.90 | 101,338 |
| 2018-03-28 | $16.61 | $16.63 | $16.43 | $16.53 | $11.77 | 152,976 |
| 2018-03-27 | $16.66 | $16.87 | $16.46 | $16.49 | $11.74 | 314,032 |
| 2018-03-26 | $16.67 | $16.71 | $16.47 | $16.62 | $11.83 | 217,279 |
| 2018-03-23 | $16.80 | $16.81 | $16.45 | $16.45 | $11.71 | 173,452 |
| 2018-03-22 | $16.80 | $16.91 | $16.72 | $16.73 | $11.91 | 253,027 |
| 2018-03-21 | $17.05 | $17.05 | $16.92 | $16.92 | $12.05 | 104,076 |
| 2018-03-20 | $17.17 | $17.17 | $17.08 | $17.14 | $12.13 | 74,678 |
| 2018-03-19 | $17.09 | $17.18 | $16.97 | $17.10 | $12.10 | 156,877 |
| 2018-03-16 | $17.23 | $17.27 | $17.12 | $17.15 | $12.14 | 107,354 |
| 2018-03-15 | $17.26 | $17.29 | $17.20 | $17.25 | $12.21 | 89,398 |
| 2018-03-14 | $17.32 | $17.38 | $17.16 | $17.16 | $12.14 | 87,709 |
| 2018-03-13 | $17.38 | $17.47 | $17.22 | $17.22 | $12.18 | 133,875 |
| 2018-03-12 | $17.44 | $17.53 | $17.32 | $17.36 | $12.28 | 167,082 |
| 2018-03-09 | $17.07 | $17.38 | $17.07 | $17.37 | $12.29 | 289,472 |
| 2018-03-08 | $17.05 | $17.05 | $16.90 | $16.97 | $12.01 | 203,940 |
| 2018-03-07 | $16.82 | $17.01 | $16.78 | $16.99 | $12.02 | 181,902 |
| 2018-03-06 | $16.92 | $17.03 | $16.89 | $16.91 | $11.97 | 167,583 |
| 2018-03-05 | $16.67 | $16.89 | $16.63 | $16.83 | $11.91 | 109,327 |
| 2018-03-02 | $16.64 | $16.76 | $16.50 | $16.74 | $11.85 | 149,696 |
| 2018-03-01 | $16.90 | $17.00 | $16.63 | $16.73 | $11.84 | 183,578 |
| 2018-02-28 | $17.18 | $17.19 | $16.94 | $16.94 | $11.99 | 138,350 |
| 2018-02-27 | $17.27 | $17.36 | $17.10 | $17.10 | $12.10 | 113,602 |
| 2018-02-26 | $17.18 | $17.28 | $17.18 | $17.25 | $12.21 | 120,160 |
| 2018-02-23 | $17.04 | $17.12 | $17.01 | $17.09 | $12.09 | 119,092 |
| 2018-02-22 | $17.09 | $17.11 | $16.94 | $16.96 | $12.00 | 96,208 |
| 2018-02-21 | $17.10 | $17.16 | $17.00 | $17.00 | $12.03 | 148,022 |
| 2018-02-20 | $17.21 | $17.21 | $17.02 | $17.07 | $12.08 | 210,122 |
| 2018-02-16 | $17.20 | $17.37 | $17.17 | $17.32 | $12.18 | 157,175 |
| 2018-02-15 | $17.19 | $17.20 | $17.04 | $17.16 | $12.07 | 181,307 |
| 2018-02-14 | $16.75 | $17.06 | $16.75 | $17.02 | $11.97 | 307,225 |
| 2018-02-13 | $16.76 | $16.88 | $16.76 | $16.78 | $11.80 | 210,916 |
| 2018-02-12 | $16.60 | $16.84 | $16.53 | $16.76 | $11.79 | 214,324 |
| 2018-02-09 | $16.61 | $16.68 | $16.06 | $16.46 | $11.58 | 435,123 |
| 2018-02-08 | $17.13 | $17.13 | $16.51 | $16.51 | $11.61 | 323,447 |
| 2018-02-07 | $17.09 | $17.30 | $17.09 | $17.11 | $12.03 | 300,007 |
| 2018-02-06 | $16.50 | $17.12 | $16.28 | $17.07 | $12.01 | 504,426 |
| 2018-02-05 | $17.38 | $17.38 | $16.75 | $16.80 | $11.82 | 608,405 |
| 2018-02-02 | $17.79 | $17.82 | $17.46 | $17.47 | $12.29 | 334,362 |
| 2018-02-01 | $17.95 | $18.01 | $17.81 | $17.87 | $12.57 | 252,007 |
| 2018-01-31 | $17.97 | $18.05 | $17.93 | $18.00 | $12.66 | 214,492 |
| 2018-01-30 | $18.10 | $18.20 | $17.86 | $17.86 | $12.56 | 331,145 |
| 2018-01-29 | $18.26 | $18.31 | $18.23 | $18.26 | $12.84 | 188,074 |
| 2018-01-26 | $18.35 | $18.39 | $18.23 | $18.27 | $12.85 | 325,391 |
| 2018-01-25 | $18.37 | $18.40 | $18.28 | $18.29 | $12.86 | 295,152 |
| 2018-01-24 | $18.40 | $18.45 | $18.24 | $18.24 | $12.83 | 303,440 |
| 2018-01-23 | $18.15 | $18.33 | $18.14 | $18.31 | $12.88 | 265,631 |
| 2018-01-22 | $17.96 | $18.21 | $17.96 | $18.20 | $12.73 | 317,928 |
| 2018-01-19 | $17.96 | $18.04 | $17.92 | $18.00 | $12.59 | 194,311 |
| 2018-01-18 | $18.02 | $18.07 | $17.94 | $17.95 | $12.56 | 159,040 |
| 2018-01-17 | $18.04 | $18.08 | $17.96 | $18.02 | $12.60 | 184,820 |
| 2018-01-16 | $18.05 | $18.16 | $17.90 | $17.94 | $12.55 | 186,624 |
| 2018-01-12 | $17.94 | $18.00 | $17.92 | $17.97 | $12.57 | 175,460 |
| 2018-01-11 | $17.92 | $17.97 | $17.87 | $17.89 | $12.51 | 196,673 |
| 2018-01-10 | $17.84 | $17.93 | $17.80 | $17.87 | $12.50 | 238,551 |
| 2018-01-09 | $17.91 | $17.91 | $17.80 | $17.86 | $12.49 | 257,653 |
| 2018-01-08 | $17.75 | $17.82 | $17.66 | $17.80 | $12.45 | 268,489 |
| 2018-01-05 | $17.65 | $17.69 | $17.54 | $17.65 | $12.35 | 233,707 |
| 2018-01-04 | $17.40 | $17.71 | $17.37 | $17.49 | $12.23 | 1,197,069 |
| 2018-01-03 | $17.22 | $17.37 | $17.18 | $17.32 | $12.11 | 1,442,440 |
| 2018-01-02 | $17.40 | $17.47 | $17.18 | $17.18 | $12.02 | 1,213,945 |
| 2017-12-29 | $17.43 | $17.48 | $17.33 | $17.33 | $12.12 | 198,792 |
| 2017-12-28 | $17.38 | $17.41 | $17.30 | $17.33 | $12.12 | 221,607 |
| 2017-12-27 | $17.30 | $17.35 | $17.23 | $17.33 | $12.12 | 199,705 |
| 2017-12-26 | $17.33 | $17.41 | $17.15 | $17.26 | $12.07 | 511,887 |
| 2017-12-22 | $17.34 | $17.49 | $17.34 | $17.43 | $12.19 | 121,766 |
| 2017-12-21 | $17.40 | $17.45 | $17.32 | $17.32 | $12.11 | 200,675 |
| 2017-12-20 | $17.54 | $17.60 | $17.52 | $17.54 | $12.20 | 113,083 |
| 2017-12-19 | $17.66 | $17.70 | $17.56 | $17.57 | $12.22 | 112,809 |
| 2017-12-18 | $17.50 | $17.65 | $17.46 | $17.62 | $12.25 | 139,526 |
| 2017-12-15 | $17.43 | $17.50 | $17.39 | $17.48 | $12.15 | 132,346 |
| 2017-12-14 | $17.43 | $17.49 | $17.40 | $17.40 | $12.10 | 116,484 |
| 2017-12-13 | $17.36 | $17.49 | $17.36 | $17.46 | $12.14 | 83,596 |
| 2017-12-12 | $17.27 | $17.44 | $17.25 | $17.39 | $12.09 | 81,610 |
| 2017-12-11 | $17.20 | $17.34 | $17.20 | $17.29 | $12.02 | 96,673 |
| 2017-12-08 | $17.23 | $17.31 | $17.20 | $17.20 | $11.96 | 177,304 |
| 2017-12-07 | $17.26 | $17.33 | $17.20 | $17.20 | $11.89 | 132,881 |
| 2017-12-06 | $17.24 | $17.34 | $17.22 | $17.31 | $11.97 | 113,183 |
| 2017-12-05 | $17.29 | $17.35 | $17.23 | $17.27 | $11.94 | 108,477 |
| 2017-12-04 | $17.36 | $17.41 | $17.29 | $17.29 | $11.95 | 162,243 |
| 2017-12-01 | $17.20 | $17.30 | $17.05 | $17.29 | $11.95 | 175,623 |
| 2017-11-30 | $17.22 | $17.29 | $17.15 | $17.16 | $11.86 | 212,930 |
| 2017-11-29 | $17.18 | $17.22 | $17.11 | $17.21 | $11.90 | 134,327 |
| 2017-11-28 | $17.04 | $17.20 | $17.04 | $17.12 | $11.83 | 135,604 |
| 2017-11-27 | $17.11 | $17.18 | $17.05 | $17.05 | $11.79 | 97,325 |
| 2017-11-24 | $17.06 | $17.18 | $17.06 | $17.14 | $11.85 | 43,915 |
| 2017-11-22 | $17.11 | $17.17 | $17.01 | $17.02 | $11.76 | 119,119 |
| 2017-11-21 | $17.01 | $17.12 | $16.98 | $17.09 | $11.81 | 132,669 |
| 2017-11-20 | $16.98 | $17.09 | $16.93 | $17.04 | $11.71 | 147,967 |
| 2017-11-17 | $17.02 | $17.04 | $16.88 | $16.96 | $11.65 | 176,181 |
| 2017-11-16 | $16.86 | $17.04 | $16.82 | $17.01 | $11.69 | 179,539 |
| 2017-11-15 | $16.60 | $16.80 | $16.51 | $16.77 | $11.52 | 177,546 |
| 2017-11-14 | $16.89 | $16.94 | $16.72 | $16.75 | $11.51 | 183,802 |
| 2017-11-13 | $17.16 | $17.22 | $16.92 | $16.93 | $11.63 | 158,215 |
| 2017-11-10 | $17.17 | $17.26 | $17.16 | $17.26 | $11.86 | 117,491 |
| 2017-11-09 | $17.17 | $17.26 | $17.02 | $17.21 | $11.82 | 193,431 |
| 2017-11-08 | $17.30 | $17.31 | $17.20 | $17.28 | $11.87 | 102,786 |
| 2017-11-07 | $17.34 | $17.40 | $17.27 | $17.30 | $11.89 | 89,798 |
| 2017-11-06 | $17.19 | $17.39 | $17.19 | $17.32 | $11.90 | 116,855 |
| 2017-11-03 | $17.31 | $17.35 | $17.21 | $17.24 | $11.85 | 102,997 |
| 2017-11-02 | $17.37 | $17.38 | $17.24 | $17.38 | $11.94 | 92,626 |
| 2017-11-01 | $17.26 | $17.35 | $17.26 | $17.34 | $11.91 | 111,644 |
| 2017-10-31 | $17.21 | $17.32 | $17.19 | $17.19 | $11.81 | 169,771 |
| 2017-10-30 | $17.18 | $17.20 | $16.98 | $17.13 | $11.77 | 128,027 |
| 2017-10-27 | $17.04 | $17.21 | $17.04 | $17.18 | $11.80 | 108,915 |
| 2017-10-26 | $17.03 | $17.08 | $16.95 | $16.99 | $11.67 | 121,476 |
| 2017-10-25 | $17.14 | $17.21 | $16.94 | $17.01 | $11.69 | 147,141 |
| 2017-10-24 | $17.21 | $17.26 | $17.10 | $17.17 | $11.80 | 226,882 |
| 2017-10-23 | $17.22 | $17.27 | $17.13 | $17.18 | $11.80 | 153,204 |
| 2017-10-20 | $17.39 | $17.46 | $17.24 | $17.28 | $11.80 | 262,996 |
| 2017-10-19 | $17.27 | $17.37 | $17.26 | $17.31 | $11.82 | 117,763 |
| 2017-10-18 | $17.40 | $17.41 | $17.34 | $17.34 | $11.84 | 119,901 |
| 2017-10-17 | $17.40 | $17.40 | $17.32 | $17.40 | $11.88 | 84,308 |
| 2017-10-16 | $17.40 | $17.40 | $17.35 | $17.40 | $11.88 | 126,680 |
| 2017-10-13 | $17.39 | $17.40 | $17.35 | $17.38 | $11.87 | 82,047 |
| 2017-10-12 | $17.30 | $17.39 | $17.29 | $17.36 | $11.86 | 135,610 |
| 2017-10-11 | $17.30 | $17.36 | $17.25 | $17.31 | $11.82 | 97,951 |
| 2017-10-10 | $17.26 | $17.37 | $17.24 | $17.32 | $11.83 | 148,011 |
| 2017-10-09 | $17.20 | $17.35 | $17.14 | $17.24 | $11.78 | 119,658 |
| 2017-10-06 | $17.19 | $17.22 | $17.13 | $17.18 | $11.73 | 89,448 |
| 2017-10-05 | $17.13 | $17.25 | $17.13 | $17.22 | $11.76 | 126,557 |
| 2017-10-04 | $17.23 | $17.25 | $17.10 | $17.15 | $11.71 | 164,242 |
| 2017-10-03 | $17.20 | $17.35 | $17.14 | $17.31 | $11.82 | 203,575 |
| 2017-10-02 | $17.26 | $17.26 | $17.13 | $17.18 | $11.73 | 81,677 |
| 2017-09-29 | $17.03 | $17.20 | $16.94 | $17.20 | $11.75 | 148,664 |
| 2017-09-28 | $16.97 | $17.00 | $16.90 | $16.97 | $11.59 | 96,358 |
| 2017-09-27 | $17.00 | $17.03 | $16.93 | $16.97 | $11.59 | 103,217 |
| 2017-09-26 | $16.98 | $17.00 | $16.90 | $16.96 | $11.58 | 91,671 |
| 2017-09-25 | $16.89 | $16.97 | $16.84 | $16.97 | $11.59 | 127,300 |
| 2017-09-22 | $16.90 | $16.95 | $16.83 | $16.95 | $11.58 | 72,653 |
| 2017-09-21 | $16.90 | $16.95 | $16.84 | $16.88 | $11.53 | 52,857 |
| 2017-09-20 | $16.94 | $17.00 | $16.93 | $16.96 | $11.51 | 72,269 |
| 2017-09-19 | $16.96 | $17.02 | $16.88 | $16.95 | $11.51 | 117,672 |
| 2017-09-18 | $16.92 | $16.94 | $16.83 | $16.92 | $11.49 | 90,974 |
| 2017-09-15 | $16.89 | $16.94 | $16.81 | $16.87 | $11.45 | 152,553 |
| 2017-09-14 | $16.88 | $16.92 | $16.80 | $16.92 | $11.49 | 119,323 |
| 2017-09-13 | $16.92 | $16.96 | $16.81 | $16.89 | $11.47 | 166,554 |
| 2017-09-12 | $17.00 | $17.01 | $16.91 | $16.92 | $11.49 | 87,484 |
| 2017-09-11 | $16.88 | $16.99 | $16.81 | $16.98 | $11.53 | 123,019 |
| 2017-09-08 | $16.76 | $16.91 | $16.74 | $16.79 | $11.40 | 132,556 |
| 2017-09-07 | $16.80 | $16.83 | $16.74 | $16.76 | $11.38 | 99,075 |
| 2017-09-06 | $16.67 | $16.76 | $16.65 | $16.76 | $11.38 | 94,598 |
| 2017-09-05 | $16.80 | $16.81 | $16.55 | $16.66 | $11.31 | 186,565 |
| 2017-09-01 | $16.68 | $16.89 | $16.64 | $16.85 | $11.44 | 134,962 |
| 2017-08-31 | $16.68 | $16.82 | $16.64 | $16.64 | $11.30 | 205,239 |
| 2017-08-30 | $16.64 | $16.72 | $16.59 | $16.65 | $11.30 | 135,780 |
| 2017-08-29 | $16.58 | $16.68 | $16.55 | $16.63 | $11.29 | 119,036 |
| 2017-08-28 | $16.64 | $16.73 | $16.57 | $16.71 | $11.34 | 139,890 |
| 2017-08-25 | $16.72 | $16.74 | $16.62 | $16.63 | $11.29 | 118,475 |
| 2017-08-24 | $16.68 | $16.74 | $16.64 | $16.64 | $11.30 | 113,783 |
| 2017-08-23 | $16.55 | $16.73 | $16.55 | $16.68 | $11.32 | 143,198 |
| 2017-08-22 | $16.57 | $16.67 | $16.50 | $16.61 | $11.28 | 78,828 |
| 2017-08-21 | $16.68 | $16.69 | $16.56 | $16.59 | $11.19 | 108,969 |
| 2017-08-18 | $16.53 | $16.68 | $16.45 | $16.63 | $11.22 | 122,644 |
| 2017-08-17 | $16.76 | $16.79 | $16.52 | $16.53 | $11.15 | 198,839 |
| 2017-08-16 | $16.87 | $16.89 | $16.80 | $16.80 | $11.34 | 140,103 |
| 2017-08-15 | $16.91 | $16.94 | $16.80 | $16.80 | $11.34 | 109,551 |
| 2017-08-14 | $16.95 | $16.98 | $16.84 | $16.84 | $11.36 | 126,287 |
| 2017-08-11 | $16.38 | $16.80 | $16.19 | $16.80 | $11.34 | 286,195 |
| 2017-08-10 | $16.97 | $16.99 | $16.44 | $16.49 | $11.13 | 463,256 |
| 2017-08-09 | $17.38 | $17.38 | $17.13 | $17.17 | $11.59 | 315,836 |
| 2017-08-08 | $17.49 | $17.53 | $17.41 | $17.48 | $11.79 | 119,566 |
| 2017-08-07 | $17.34 | $17.55 | $17.34 | $17.54 | $11.83 | 118,221 |
| 2017-08-04 | $17.41 | $17.42 | $17.30 | $17.38 | $11.73 | 139,653 |
| 2017-08-03 | $17.32 | $17.50 | $17.27 | $17.43 | $11.76 | 160,668 |
| 2017-08-02 | $17.34 | $17.39 | $17.31 | $17.33 | $11.69 | 150,652 |
| 2017-08-01 | $17.41 | $17.43 | $17.31 | $17.36 | $11.71 | 146,764 |
| 2017-07-31 | $17.42 | $17.53 | $17.34 | $17.39 | $11.73 | 246,696 |
| 2017-07-28 | $17.32 | $17.40 | $17.30 | $17.36 | $11.71 | 116,242 |
| 2017-07-27 | $17.60 | $17.61 | $17.30 | $17.33 | $11.69 | 185,491 |
| 2017-07-26 | $17.59 | $17.59 | $17.52 | $17.54 | $11.83 | 138,329 |
| 2017-07-25 | $17.58 | $17.59 | $17.50 | $17.56 | $11.85 | 104,214 |
| 2017-07-24 | $17.57 | $17.60 | $17.46 | $17.50 | $11.81 | 146,714 |
| 2017-07-21 | $17.47 | $17.55 | $17.41 | $17.55 | $11.84 | 92,234 |
| 2017-07-20 | $17.48 | $17.58 | $17.40 | $17.50 | $11.81 | 136,042 |
| 2017-07-19 | $17.45 | $17.60 | $17.40 | $17.59 | $11.80 | 135,680 |
| 2017-07-18 | $17.36 | $17.47 | $17.27 | $17.47 | $11.72 | 138,351 |
| 2017-07-17 | $17.38 | $17.52 | $17.38 | $17.42 | $11.69 | 147,394 |
| 2017-07-14 | $17.22 | $17.36 | $17.16 | $17.28 | $11.59 | 126,321 |
| 2017-07-13 | $17.25 | $17.31 | $17.18 | $17.18 | $11.52 | 129,377 |
| 2017-07-12 | $17.24 | $17.38 | $17.18 | $17.19 | $11.53 | 136,539 |
| 2017-07-11 | $17.07 | $17.18 | $17.02 | $17.15 | $11.51 | 100,952 |
| 2017-07-10 | $17.03 | $17.15 | $17.02 | $17.02 | $11.42 | 140,704 |
| 2017-07-07 | $17.05 | $17.17 | $17.01 | $17.12 | $11.48 | 148,203 |
| 2017-07-06 | $17.03 | $17.10 | $16.94 | $17.03 | $11.42 | 120,266 |
| 2017-07-05 | $17.15 | $17.19 | $17.06 | $17.08 | $11.46 | 169,894 |
| 2017-07-03 | $17.09 | $17.23 | $17.07 | $17.23 | $11.56 | 41,870 |
| 2017-06-30 | $16.94 | $17.11 | $16.88 | $17.07 | $11.45 | 160,150 |
| 2017-06-29 | $16.98 | $16.98 | $16.79 | $16.85 | $11.30 | 104,283 |
| 2017-06-28 | $16.94 | $17.02 | $16.93 | $16.98 | $11.39 | 144,154 |
| 2017-06-27 | $16.98 | $16.99 | $16.88 | $16.94 | $11.36 | 162,205 |
| 2017-06-26 | $17.01 | $17.05 | $16.93 | $16.97 | $11.38 | 105,729 |
| 2017-06-23 | $16.89 | $16.97 | $16.85 | $16.95 | $11.37 | 113,620 |
| 2017-06-22 | $16.91 | $16.94 | $16.83 | $16.86 | $11.31 | 119,933 |
| 2017-06-21 | $16.95 | $16.96 | $16.85 | $16.92 | $11.35 | 103,825 |
| 2017-06-20 | $17.04 | $17.06 | $16.92 | $17.04 | $11.36 | 192,854 |
| 2017-06-19 | $16.94 | $17.09 | $16.89 | $17.04 | $11.36 | 142,463 |
| 2017-06-16 | $16.82 | $16.89 | $16.75 | $16.87 | $11.25 | 125,830 |
| 2017-06-15 | $16.81 | $16.93 | $16.72 | $16.80 | $11.20 | 127,970 |
| 2017-06-14 | $16.93 | $16.95 | $16.81 | $16.89 | $11.26 | 114,696 |
| 2017-06-13 | $16.85 | $16.94 | $16.81 | $16.91 | $11.28 | 96,143 |
| 2017-06-12 | $16.88 | $16.92 | $16.72 | $16.83 | $11.22 | 186,745 |
| 2017-06-09 | $17.00 | $17.06 | $16.89 | $16.93 | $11.29 | 170,011 |
| 2017-06-08 | $17.00 | $17.00 | $16.95 | $16.99 | $11.33 | 149,161 |
| 2017-06-07 | $16.98 | $17.00 | $16.92 | $16.97 | $11.32 | 154,175 |
| 2017-06-06 | $16.92 | $16.96 | $16.90 | $16.95 | $11.30 | 164,030 |
| 2017-06-05 | $16.92 | $16.99 | $16.91 | $16.95 | $11.30 | 184,826 |
| 2017-06-02 | $16.99 | $17.00 | $16.91 | $16.93 | $11.29 | 228,092 |
| 2017-06-01 | $16.91 | $17.00 | $16.88 | $17.00 | $11.34 | 253,618 |
| 2017-05-31 | $16.92 | $16.97 | $16.81 | $16.86 | $11.24 | 189,987 |
| 2017-05-30 | $16.88 | $16.96 | $16.81 | $16.90 | $11.27 | 215,387 |
| 2017-05-26 | $16.90 | $16.90 | $16.82 | $16.88 | $11.26 | 173,066 |
| 2017-05-25 | $16.95 | $16.95 | $16.86 | $16.90 | $11.27 | 282,706 |
| 2017-05-24 | $16.90 | $16.90 | $16.82 | $16.90 | $11.27 | 104,807 |
| 2017-05-23 | $16.92 | $16.93 | $16.84 | $16.90 | $11.27 | 214,776 |
| 2017-05-22 | $16.68 | $16.87 | $16.62 | $16.86 | $11.24 | 177,572 |
| 2017-05-19 | $16.57 | $16.76 | $16.57 | $16.66 | $11.04 | 174,236 |
| 2017-05-18 | $16.51 | $16.61 | $16.41 | $16.59 | $10.99 | 203,643 |
| 2017-05-17 | $16.54 | $16.67 | $16.42 | $16.46 | $10.91 | 280,635 |
| 2017-05-16 | $16.75 | $16.76 | $16.64 | $16.70 | $11.07 | 260,121 |
| 2017-05-15 | $16.70 | $16.76 | $16.63 | $16.66 | $11.04 | 286,880 |
| 2017-05-12 | $16.65 | $16.65 | $16.44 | $16.52 | $10.95 | 305,091 |
| 2017-05-11 | $16.83 | $16.83 | $16.58 | $16.66 | $11.04 | 341,972 |
| 2017-05-10 | $16.83 | $16.91 | $16.76 | $16.79 | $11.13 | 204,269 |
| 2017-05-09 | $16.90 | $16.96 | $16.80 | $16.83 | $11.15 | 202,394 |
| 2017-05-08 | $17.00 | $17.00 | $16.89 | $16.91 | $11.21 | 221,925 |
| 2017-05-05 | $16.87 | $17.00 | $16.85 | $17.00 | $11.27 | 196,880 |
| 2017-05-04 | $16.82 | $16.84 | $16.72 | $16.81 | $11.14 | 185,628 |
| 2017-05-03 | $16.70 | $16.78 | $16.70 | $16.77 | $11.11 | 133,194 |
| 2017-05-02 | $16.73 | $16.76 | $16.69 | $16.70 | $11.07 | 143,802 |
| 2017-05-01 | $16.79 | $16.79 | $16.63 | $16.65 | $11.03 | 186,714 |
| 2017-04-28 | $16.64 | $16.75 | $16.56 | $16.75 | $11.10 | 229,292 |
| 2017-04-27 | $16.48 | $16.60 | $16.42 | $16.59 | $10.99 | 265,449 |
| 2017-04-26 | $16.43 | $16.47 | $16.40 | $16.42 | $10.88 | 101,326 |
| 2017-04-25 | $16.20 | $16.47 | $16.17 | $16.37 | $10.85 | 259,512 |
| 2017-04-24 | $16.22 | $16.26 | $16.10 | $16.13 | $10.69 | 245,602 |
| 2017-04-21 | $15.96 | $16.00 | $15.88 | $15.98 | $10.59 | 197,572 |
| 2017-04-20 | $15.91 | $15.96 | $15.87 | $15.95 | $10.57 | 144,574 |
| 2017-04-19 | $15.80 | $15.94 | $15.80 | $15.85 | $10.50 | 211,918 |
| 2017-04-18 | $15.76 | $15.90 | $15.74 | $15.84 | $10.43 | 259,329 |
| 2017-04-17 | $15.81 | $15.85 | $15.71 | $15.77 | $10.38 | 126,221 |
| 2017-04-13 | $15.76 | $15.81 | $15.74 | $15.76 | $10.38 | 114,504 |
| 2017-04-12 | $15.73 | $15.78 | $15.69 | $15.78 | $10.39 | 108,992 |
| 2017-04-11 | $15.74 | $15.76 | $15.66 | $15.74 | $10.36 | 150,005 |
| 2017-04-10 | $15.63 | $15.77 | $15.63 | $15.71 | $10.34 | 186,039 |
| 2017-04-07 | $15.57 | $15.67 | $15.51 | $15.63 | $10.29 | 133,877 |
| 2017-04-06 | $15.48 | $15.62 | $15.43 | $15.60 | $10.27 | 179,352 |
| 2017-04-05 | $15.51 | $15.57 | $15.42 | $15.43 | $10.16 | 289,221 |
| 2017-04-04 | $15.53 | $15.58 | $15.39 | $15.46 | $10.18 | 224,063 |
| 2017-04-03 | $15.68 | $15.72 | $15.50 | $15.60 | $10.27 | 135,846 |
| 2017-03-31 | $15.68 | $15.73 | $15.63 | $15.67 | $10.32 | 217,079 |
| 2017-03-30 | $15.64 | $15.70 | $15.60 | $15.68 | $10.32 | 153,573 |
| 2017-03-29 | $15.60 | $15.69 | $15.59 | $15.69 | $10.33 | 187,881 |
| 2017-03-28 | $15.48 | $15.63 | $15.48 | $15.59 | $10.27 | 172,580 |
| 2017-03-27 | $15.41 | $15.51 | $15.37 | $15.50 | $10.21 | 110,485 |
| 2017-03-24 | $15.50 | $15.55 | $15.43 | $15.48 | $10.19 | 126,891 |
| 2017-03-23 | $15.35 | $15.54 | $15.35 | $15.52 | $10.22 | 184,109 |
| 2017-03-22 | $15.40 | $15.41 | $15.30 | $15.39 | $10.13 | 127,352 |
| 2017-03-21 | $15.72 | $15.74 | $15.47 | $15.50 | $10.14 | 152,892 |
| 2017-03-20 | $15.63 | $15.68 | $15.59 | $15.68 | $10.26 | 127,114 |
| 2017-03-17 | $15.60 | $15.66 | $15.60 | $15.63 | $10.22 | 170,210 |
| 2017-03-16 | $15.49 | $15.58 | $15.47 | $15.53 | $10.16 | 155,863 |
| 2017-03-15 | $15.44 | $15.47 | $15.37 | $15.44 | $10.10 | 135,533 |
| 2017-03-14 | $15.34 | $15.45 | $15.25 | $15.43 | $10.09 | 138,365 |
| 2017-03-13 | $15.35 | $15.38 | $15.31 | $15.36 | $10.05 | 84,558 |
| 2017-03-10 | $15.35 | $15.38 | $15.25 | $15.34 | $10.03 | 142,526 |
| 2017-03-09 | $15.36 | $15.43 | $15.23 | $15.25 | $9.98 | 171,621 |
| 2017-03-08 | $15.54 | $15.56 | $15.35 | $15.36 | $10.05 | 178,164 |
| 2017-03-07 | $15.54 | $15.58 | $15.50 | $15.54 | $10.17 | 154,734 |
| 2017-03-06 | $15.48 | $15.60 | $15.41 | $15.58 | $10.19 | 197,505 |
| 2017-03-03 | $15.57 | $15.57 | $15.45 | $15.50 | $10.14 | 104,558 |
| 2017-03-02 | $15.65 | $15.65 | $15.51 | $15.53 | $10.16 | 209,066 |
| 2017-03-01 | $15.60 | $15.67 | $15.57 | $15.61 | $10.21 | 205,736 |
| 2017-02-28 | $15.50 | $15.52 | $15.41 | $15.47 | $10.12 | 176,170 |
| 2017-02-27 | $15.41 | $15.46 | $15.35 | $15.45 | $10.11 | 167,734 |
| 2017-02-24 | $15.37 | $15.43 | $15.35 | $15.37 | $10.05 | 119,800 |
| 2017-02-23 | $15.49 | $15.52 | $15.38 | $15.47 | $10.12 | 189,504 |
| 2017-02-22 | $15.34 | $15.44 | $15.28 | $15.42 | $10.09 | 193,520 |
| 2017-02-21 | $15.18 | $15.40 | $15.18 | $15.33 | $10.03 | 218,492 |
| 2017-02-17 | $15.30 | $15.30 | $15.18 | $15.18 | $9.93 | 222,201 |
| 2017-02-16 | $15.48 | $15.48 | $15.29 | $15.30 | $10.01 | 199,479 |
| 2017-02-15 | $15.45 | $15.58 | $15.43 | $15.55 | $10.10 | 304,935 |
| 2017-02-14 | $15.38 | $15.47 | $15.35 | $15.47 | $10.05 | 170,497 |
| 2017-02-13 | $15.36 | $15.42 | $15.31 | $15.38 | $9.99 | 253,234 |
| 2017-02-10 | $15.25 | $15.30 | $15.19 | $15.28 | $9.93 | 230,712 |
| 2017-02-09 | $15.20 | $15.24 | $15.15 | $15.16 | $9.85 | 141,741 |
| 2017-02-08 | $15.16 | $15.18 | $15.10 | $15.18 | $9.86 | 174,739 |
| 2017-02-07 | $15.06 | $15.16 | $15.02 | $15.15 | $9.84 | 296,562 |
| 2017-02-06 | $15.06 | $15.08 | $15.01 | $15.04 | $9.77 | 145,648 |
| 2017-02-03 | $15.09 | $15.12 | $15.05 | $15.09 | $9.81 | 166,220 |
| 2017-02-02 | $15.04 | $15.06 | $14.99 | $14.99 | $9.74 | 160,777 |
| 2017-02-01 | $14.99 | $15.09 | $14.96 | $15.05 | $9.78 | 230,862 |
| 2017-01-31 | $14.91 | $14.97 | $14.86 | $14.96 | $9.72 | 217,110 |
| 2017-01-30 | $14.90 | $14.91 | $14.78 | $14.91 | $9.69 | 131,067 |
| 2017-01-27 | $14.95 | $14.97 | $14.93 | $14.96 | $9.72 | 157,569 |
| 2017-01-26 | $14.99 | $15.01 | $14.95 | $14.97 | $9.73 | 159,878 |
| 2017-01-25 | $14.96 | $14.99 | $14.90 | $14.98 | $9.73 | 224,034 |
| 2017-01-24 | $14.75 | $14.86 | $14.67 | $14.84 | $9.64 | 236,839 |
| 2017-01-23 | $14.65 | $14.70 | $14.61 | $14.70 | $9.55 | 157,781 |
| 2017-01-20 | $14.65 | $14.66 | $14.58 | $14.64 | $9.51 | 130,110 |
| 2017-01-19 | $14.80 | $14.81 | $14.61 | $14.67 | $9.47 | 202,687 |
| 2017-01-18 | $14.71 | $14.84 | $14.64 | $14.76 | $9.52 | 243,740 |
| 2017-01-17 | $14.65 | $14.72 | $14.64 | $14.66 | $9.46 | 157,627 |
| 2017-01-13 | $14.70 | $14.75 | $14.65 | $14.72 | $9.50 | 165,005 |
| 2017-01-12 | $14.74 | $14.75 | $14.63 | $14.65 | $9.45 | 276,521 |
| 2017-01-11 | $14.61 | $14.83 | $14.60 | $14.73 | $9.50 | 366,131 |
| 2017-01-10 | $14.61 | $14.65 | $14.55 | $14.61 | $9.43 | 268,314 |
| 2017-01-09 | $14.59 | $14.59 | $14.52 | $14.59 | $9.41 | 277,343 |
| 2017-01-06 | $14.61 | $14.69 | $14.49 | $14.60 | $9.42 | 387,551 |
| 2017-01-05 | $14.57 | $14.62 | $14.49 | $14.60 | $9.42 | 1,039,555 |
| 2017-01-04 | $14.43 | $14.66 | $14.38 | $14.65 | $9.45 | 851,713 |
| 2017-01-03 | $14.09 | $14.42 | $14.09 | $14.42 | $9.30 | 873,635 |
| 2016-12-30 | $14.09 | $14.15 | $14.07 | $14.07 | $9.08 | 322,647 |
| 2016-12-29 | $14.15 | $14.17 | $14.07 | $14.10 | $9.10 | 355,137 |
| 2016-12-28 | $14.13 | $14.18 | $14.09 | $14.11 | $9.10 | 442,980 |
| 2016-12-27 | $14.13 | $14.20 | $14.11 | $14.11 | $9.10 | 402,389 |
| 2016-12-23 | $14.13 | $14.18 | $14.11 | $14.15 | $9.13 | 278,667 |
| 2016-12-22 | $14.14 | $14.15 | $14.09 | $14.14 | $9.12 | 412,652 |
| 2016-12-21 | $14.02 | $14.14 | $14.02 | $14.14 | $9.12 | 476,639 |
| 2016-12-20 | $14.14 | $14.20 | $14.13 | $14.14 | $9.06 | 455,405 |
| 2016-12-19 | $14.10 | $14.20 | $14.10 | $14.13 | $9.05 | 286,717 |
| 2016-12-16 | $14.00 | $14.13 | $14.00 | $14.08 | $9.02 | 272,473 |
| 2016-12-15 | $14.08 | $14.14 | $14.00 | $14.03 | $8.99 | 405,087 |
| 2016-12-14 | $14.11 | $14.17 | $14.07 | $14.07 | $9.01 | 308,091 |
| 2016-12-13 | $14.09 | $14.21 | $14.09 | $14.14 | $9.06 | 435,207 |
| 2016-12-12 | $14.12 | $14.14 | $14.07 | $14.08 | $9.02 | 294,500 |
| 2016-12-09 | $14.15 | $14.18 | $14.08 | $14.14 | $9.06 | 309,766 |
| 2016-12-08 | $14.11 | $14.19 | $14.08 | $14.10 | $9.03 | 374,840 |
| 2016-12-07 | $13.95 | $14.16 | $13.95 | $14.15 | $9.06 | 244,436 |
| 2016-12-06 | $13.90 | $14.04 | $13.90 | $13.96 | $8.94 | 274,848 |
| 2016-12-05 | $13.87 | $13.94 | $13.86 | $13.92 | $8.92 | 268,682 |
| 2016-12-02 | $13.84 | $13.87 | $13.78 | $13.82 | $8.85 | 208,693 |
| 2016-12-01 | $13.90 | $13.93 | $13.78 | $13.80 | $8.84 | 297,677 |
| 2016-11-30 | $14.01 | $14.05 | $13.91 | $13.91 | $8.91 | 208,665 |
| 2016-11-29 | $13.93 | $14.02 | $13.93 | $13.99 | $8.96 | 170,219 |
| 2016-11-28 | $14.04 | $14.04 | $13.96 | $13.96 | $8.94 | 200,293 |
| 2016-11-25 | $13.96 | $14.08 | $13.96 | $14.08 | $9.02 | 133,884 |
| 2016-11-23 | $13.94 | $14.01 | $13.90 | $13.97 | $8.95 | 243,901 |
| 2016-11-22 | $14.02 | $14.06 | $13.98 | $14.01 | $8.98 | 206,136 |
| 2016-11-21 | $14.04 | $14.06 | $13.90 | $13.97 | $8.95 | 253,280 |
| 2016-11-18 | $14.05 | $14.11 | $14.00 | $14.04 | $8.93 | 172,949 |
| 2016-11-17 | $13.97 | $14.08 | $13.95 | $14.04 | $8.93 | 177,004 |
| 2016-11-16 | $14.00 | $14.02 | $13.90 | $13.98 | $8.89 | 154,475 |
| 2016-11-15 | $13.88 | $13.99 | $13.88 | $13.94 | $8.87 | 147,257 |
| 2016-11-14 | $13.99 | $14.02 | $13.86 | $13.89 | $8.83 | 203,491 |
| 2016-11-11 | $14.02 | $14.10 | $13.97 | $14.05 | $8.94 | 185,138 |
| 2016-11-10 | $14.15 | $14.23 | $14.05 | $14.15 | $9.00 | 292,579 |
| 2016-11-09 | $13.92 | $14.19 | $13.83 | $14.18 | $9.02 | 340,979 |
| 2016-11-08 | $13.93 | $14.12 | $13.86 | $14.04 | $8.93 | 254,895 |
| 2016-11-07 | $13.88 | $13.98 | $13.85 | $13.95 | $8.87 | 268,729 |
| 2016-11-04 | $13.75 | $13.84 | $13.65 | $13.66 | $8.69 | 177,960 |
| 2016-11-03 | $13.86 | $13.92 | $13.73 | $13.76 | $8.75 | 200,964 |
| 2016-11-02 | $14.08 | $14.12 | $13.84 | $13.89 | $8.83 | 268,409 |
| 2016-11-01 | $14.36 | $14.36 | $14.11 | $14.15 | $9.00 | 232,942 |
| 2016-10-31 | $14.34 | $14.39 | $14.31 | $14.34 | $9.12 | 135,020 |
| 2016-10-28 | $14.40 | $14.41 | $14.31 | $14.34 | $9.12 | 207,912 |
| 2016-10-27 | $14.57 | $14.58 | $14.35 | $14.37 | $9.14 | 148,440 |
| 2016-10-26 | $14.55 | $14.65 | $14.52 | $14.56 | $9.26 | 118,146 |
| 2016-10-25 | $14.64 | $14.67 | $14.61 | $14.62 | $9.30 | 170,637 |
| 2016-10-24 | $14.66 | $14.82 | $14.64 | $14.66 | $9.32 | 175,124 |
| 2016-10-21 | $14.54 | $14.68 | $14.53 | $14.66 | $9.32 | 120,399 |
| 2016-10-20 | $14.63 | $14.67 | $14.57 | $14.60 | $9.28 | 122,333 |
| 2016-10-19 | $14.78 | $14.79 | $14.66 | $14.76 | $9.32 | 151,912 |
| 2016-10-18 | $14.72 | $14.76 | $14.62 | $14.71 | $9.29 | 229,903 |
| 2016-10-17 | $14.56 | $14.60 | $14.46 | $14.58 | $9.21 | 175,747 |
| 2016-10-14 | $14.56 | $14.61 | $14.52 | $14.58 | $9.21 | 79,582 |
| 2016-10-13 | $14.65 | $14.68 | $14.42 | $14.47 | $9.14 | 285,276 |
| 2016-10-12 | $14.78 | $14.90 | $14.74 | $14.80 | $9.35 | 126,694 |
| 2016-10-11 | $14.98 | $14.98 | $14.68 | $14.70 | $9.28 | 171,018 |
| 2016-10-10 | $14.89 | $15.09 | $14.89 | $15.05 | $9.50 | 160,442 |
| 2016-10-07 | $14.95 | $14.95 | $14.85 | $14.85 | $9.38 | 87,757 |
| 2016-10-06 | $14.86 | $14.96 | $14.83 | $14.95 | $9.44 | 134,108 |
| 2016-10-05 | $14.89 | $14.92 | $14.83 | $14.89 | $9.40 | 93,984 |
| 2016-10-04 | $14.93 | $15.00 | $14.80 | $14.82 | $9.36 | 116,765 |
| 2016-10-03 | $14.85 | $14.96 | $14.85 | $14.94 | $9.43 | 119,196 |
| 2016-09-30 | $15.01 | $15.01 | $14.89 | $14.90 | $9.41 | 309,329 |
| 2016-09-29 | $15.00 | $15.04 | $14.90 | $14.91 | $9.42 | 115,173 |
| 2016-09-28 | $15.16 | $15.19 | $14.89 | $15.05 | $9.50 | 323,431 |
| 2016-09-27 | $15.01 | $15.18 | $14.98 | $15.18 | $9.59 | 151,253 |
| 2016-09-26 | $15.04 | $15.04 | $14.95 | $15.01 | $9.48 | 142,990 |
| 2016-09-23 | $15.07 | $15.14 | $15.07 | $15.12 | $9.55 | 79,054 |
| 2016-09-22 | $15.22 | $15.28 | $15.10 | $15.11 | $9.54 | 153,330 |
| 2016-09-21 | $15.08 | $15.14 | $15.02 | $15.09 | $9.53 | 85,841 |
| 2016-09-20 | $15.17 | $15.18 | $15.07 | $15.09 | $9.47 | 76,097 |
| 2016-09-19 | $15.06 | $15.15 | $15.04 | $15.08 | $9.46 | 89,267 |
| 2016-09-16 | $14.98 | $15.01 | $14.92 | $14.95 | $9.38 | 100,814 |
| 2016-09-15 | $14.95 | $15.09 | $14.87 | $15.06 | $9.45 | 81,552 |
| 2016-09-14 | $15.04 | $15.07 | $14.85 | $14.95 | $9.38 | 115,946 |
| 2016-09-13 | $15.05 | $15.06 | $14.91 | $14.99 | $9.40 | 170,610 |
| 2016-09-12 | $14.96 | $15.14 | $14.88 | $15.13 | $9.49 | 204,442 |
| 2016-09-09 | $15.16 | $15.20 | $15.05 | $15.07 | $9.45 | 174,864 |
| 2016-09-08 | $15.25 | $15.29 | $15.21 | $15.26 | $9.57 | 117,103 |
| 2016-09-07 | $15.28 | $15.31 | $15.22 | $15.27 | $9.58 | 169,609 |
| 2016-09-06 | $15.25 | $15.27 | $15.20 | $15.27 | $9.58 | 112,066 |
| 2016-09-02 | $15.22 | $15.27 | $15.17 | $15.21 | $9.54 | 105,229 |
| 2016-09-01 | $15.10 | $15.12 | $15.00 | $15.12 | $9.48 | 91,341 |
| 2016-08-31 | $15.15 | $15.17 | $15.03 | $15.08 | $9.46 | 136,212 |
| 2016-08-30 | $15.11 | $15.16 | $15.09 | $15.14 | $9.50 | 111,625 |
| 2016-08-29 | $15.18 | $15.19 | $15.11 | $15.15 | $9.50 | 122,109 |
| 2016-08-26 | $15.21 | $15.26 | $15.11 | $15.19 | $9.53 | 124,399 |
| 2016-08-25 | $15.25 | $15.25 | $15.20 | $15.21 | $9.54 | 84,758 |
| 2016-08-24 | $15.35 | $15.37 | $15.26 | $15.26 | $9.57 | 105,190 |
| 2016-08-23 | $15.37 | $15.39 | $15.30 | $15.30 | $9.60 | 174,596 |
| 2016-08-22 | $15.32 | $15.32 | $15.19 | $15.30 | $9.60 | 112,501 |
| 2016-08-19 | $15.35 | $15.40 | $15.29 | $15.40 | $9.59 | 149,491 |
| 2016-08-18 | $15.35 | $15.41 | $15.31 | $15.40 | $9.60 | 173,536 |
| 2016-08-17 | $15.32 | $15.35 | $15.22 | $15.35 | $9.56 | 142,665 |
| 2016-08-16 | $15.37 | $15.37 | $15.30 | $15.35 | $9.56 | 162,696 |
| 2016-08-15 | $15.44 | $15.44 | $15.34 | $15.38 | $9.58 | 158,553 |
| 2016-08-12 | $15.30 | $15.36 | $15.22 | $15.36 | $9.57 | 175,357 |
| 2016-08-11 | $15.26 | $15.33 | $15.21 | $15.33 | $9.55 | 215,713 |
| 2016-08-10 | $15.19 | $15.25 | $15.11 | $15.23 | $9.49 | 201,889 |
| 2016-08-09 | $15.09 | $15.19 | $15.07 | $15.18 | $9.46 | 203,507 |
| 2016-08-08 | $15.15 | $15.15 | $15.07 | $15.12 | $9.42 | 106,626 |
| 2016-08-05 | $15.07 | $15.14 | $15.07 | $15.10 | $9.41 | 163,615 |
| 2016-08-04 | $14.94 | $15.04 | $14.86 | $15.02 | $9.36 | 193,335 |
| 2016-08-03 | $14.84 | $14.98 | $14.82 | $14.98 | $9.33 | 232,192 |
| 2016-08-02 | $14.97 | $14.97 | $14.80 | $14.85 | $9.25 | 143,299 |
| 2016-08-01 | $14.99 | $15.00 | $14.92 | $14.94 | $9.31 | 135,868 |
| 2016-07-29 | $14.89 | $15.02 | $14.87 | $15.01 | $9.35 | 196,004 |
| 2016-07-28 | $14.86 | $14.89 | $14.76 | $14.88 | $9.27 | 125,601 |
| 2016-07-27 | $14.87 | $14.88 | $14.79 | $14.85 | $9.25 | 113,885 |
| 2016-07-26 | $14.79 | $14.83 | $14.72 | $14.80 | $9.22 | 172,179 |
| 2016-07-25 | $14.78 | $14.78 | $14.70 | $14.76 | $9.20 | 131,583 |
| 2016-07-22 | $14.77 | $14.82 | $14.70 | $14.81 | $9.23 | 111,358 |
| 2016-07-21 | $14.84 | $14.85 | $14.70 | $14.72 | $9.17 | 121,749 |
| 2016-07-20 | $14.80 | $14.85 | $14.74 | $14.81 | $9.23 | 126,398 |
| 2016-07-19 | $14.80 | $14.85 | $14.76 | $14.83 | $9.18 | 224,088 |
| 2016-07-18 | $14.79 | $14.88 | $14.76 | $14.85 | $9.19 | 128,664 |
| 2016-07-15 | $14.84 | $14.85 | $14.78 | $14.80 | $9.16 | 148,197 |
| 2016-07-14 | $14.88 | $14.88 | $14.83 | $14.87 | $9.20 | 167,304 |
| 2016-07-13 | $14.77 | $14.82 | $14.72 | $14.75 | $9.13 | 176,797 |
| 2016-07-12 | $14.79 | $14.81 | $14.70 | $14.79 | $9.15 | 190,711 |
| 2016-07-11 | $14.63 | $14.68 | $14.60 | $14.67 | $9.08 | 165,638 |
| 2016-07-08 | $14.43 | $14.58 | $14.43 | $14.57 | $9.02 | 209,611 |
| 2016-07-07 | $14.30 | $14.42 | $14.29 | $14.38 | $8.90 | 255,280 |
| 2016-07-06 | $14.23 | $14.29 | $14.13 | $14.27 | $8.83 | 214,095 |
| 2016-07-05 | $14.31 | $14.32 | $14.13 | $14.26 | $8.82 | 282,373 |
| 2016-07-01 | $14.39 | $14.46 | $14.33 | $14.43 | $8.93 | 187,439 |
| 2016-06-30 | $14.15 | $14.39 | $14.12 | $14.39 | $8.90 | 292,667 |
| 2016-06-29 | $14.00 | $14.20 | $14.00 | $14.09 | $8.72 | 262,068 |
| 2016-06-28 | $13.80 | $13.87 | $13.70 | $13.86 | $8.58 | 311,725 |
| 2016-06-27 | $14.00 | $14.00 | $13.50 | $13.61 | $8.42 | 641,018 |
| 2016-06-24 | $14.32 | $14.49 | $14.07 | $14.08 | $8.71 | 656,920 |
| 2016-06-23 | $14.67 | $14.81 | $14.66 | $14.79 | $9.15 | 222,981 |
| 2016-06-22 | $14.61 | $14.67 | $14.58 | $14.59 | $9.03 | 126,668 |
| 2016-06-21 | $14.55 | $14.66 | $14.47 | $14.64 | $9.06 | 227,330 |
| 2016-06-20 | $14.63 | $14.78 | $14.60 | $14.65 | $9.00 | 190,181 |
| 2016-06-17 | $14.44 | $14.47 | $14.37 | $14.44 | $8.87 | 123,060 |
| 2016-06-16 | $14.38 | $14.45 | $14.28 | $14.44 | $8.87 | 158,788 |
| 2016-06-15 | $14.51 | $14.63 | $14.42 | $14.43 | $8.87 | 175,764 |
| 2016-06-14 | $14.40 | $14.53 | $14.34 | $14.50 | $8.91 | 201,646 |
| 2016-06-13 | $14.83 | $14.83 | $14.47 | $14.47 | $8.89 | 320,978 |
| 2016-06-10 | $15.01 | $15.01 | $14.84 | $14.90 | $9.16 | 179,844 |
| 2016-06-09 | $15.15 | $15.16 | $15.05 | $15.09 | $9.27 | 146,680 |
| 2016-06-08 | $15.08 | $15.21 | $15.04 | $15.21 | $9.35 | 254,288 |
| 2016-06-07 | $14.99 | $15.10 | $14.99 | $15.06 | $9.25 | 232,177 |
| 2016-06-06 | $14.89 | $15.00 | $14.87 | $14.97 | $9.20 | 187,701 |
| 2016-06-03 | $14.77 | $14.85 | $14.71 | $14.79 | $9.09 | 200,744 |
| 2016-06-02 | $14.70 | $14.80 | $14.67 | $14.78 | $9.08 | 158,517 |
| 2016-06-01 | $14.68 | $14.76 | $14.63 | $14.76 | $9.07 | 167,318 |
| 2016-05-31 | $14.79 | $14.80 | $14.66 | $14.68 | $9.02 | 231,937 |
| 2016-05-27 | $14.70 | $14.77 | $14.67 | $14.75 | $9.06 | 153,996 |
| 2016-05-26 | $14.70 | $14.70 | $14.61 | $14.68 | $9.02 | 158,088 |
| 2016-05-25 | $14.52 | $14.64 | $14.52 | $14.62 | $8.98 | 211,842 |
| 2016-05-24 | $14.48 | $14.50 | $14.40 | $14.49 | $8.90 | 276,186 |
| 2016-05-23 | $14.34 | $14.37 | $14.32 | $14.35 | $8.82 | 307,967 |
| 2016-05-20 | $14.24 | $14.33 | $14.24 | $14.30 | $8.79 | 91,463 |
| 2016-05-19 | $14.36 | $14.37 | $14.25 | $14.28 | $8.71 | 145,119 |
| 2016-05-18 | $14.38 | $14.47 | $14.32 | $14.36 | $8.76 | 202,337 |
| 2016-05-17 | $14.43 | $14.49 | $14.36 | $14.36 | $8.76 | 162,302 |
| 2016-05-16 | $14.44 | $14.51 | $14.40 | $14.47 | $8.83 | 169,662 |
| 2016-05-13 | $14.49 | $14.61 | $14.35 | $14.40 | $8.79 | 95,913 |
| 2016-05-12 | $14.58 | $14.61 | $14.46 | $14.48 | $8.83 | 93,670 |
| 2016-05-11 | $14.52 | $14.58 | $14.50 | $14.56 | $8.88 | 132,033 |
| 2016-05-10 | $14.45 | $14.57 | $14.45 | $14.56 | $8.88 | 103,672 |
| 2016-05-09 | $14.52 | $14.55 | $14.39 | $14.41 | $8.79 | 176,065 |
| 2016-05-06 | $14.45 | $14.51 | $14.43 | $14.49 | $8.84 | 130,464 |
| 2016-05-05 | $14.54 | $14.54 | $14.45 | $14.47 | $8.83 | 173,339 |
| 2016-05-04 | $14.47 | $14.49 | $14.43 | $14.47 | $8.83 | 185,420 |
| 2016-05-03 | $14.51 | $14.54 | $14.43 | $14.54 | $8.87 | 247,290 |
| 2016-05-02 | $14.64 | $14.71 | $14.61 | $14.63 | $8.93 | 168,952 |
| 2016-04-29 | $14.58 | $14.69 | $14.48 | $14.56 | $8.88 | 191,438 |
| 2016-04-28 | $14.70 | $14.79 | $14.61 | $14.62 | $8.92 | 121,681 |
| 2016-04-27 | $14.81 | $14.83 | $14.73 | $14.82 | $9.04 | 153,965 |
| 2016-04-26 | $14.70 | $14.79 | $14.66 | $14.78 | $9.02 | 164,025 |
| 2016-04-25 | $14.72 | $14.74 | $14.61 | $14.65 | $8.94 | 195,053 |
| 2016-04-22 | $14.78 | $14.79 | $14.73 | $14.75 | $9.00 | 123,949 |
| 2016-04-21 | $14.79 | $14.84 | $14.75 | $14.78 | $9.02 | 155,256 |
| 2016-04-20 | $14.71 | $14.79 | $14.67 | $14.75 | $9.00 | 102,690 |
| 2016-04-19 | $14.71 | $14.84 | $14.69 | $14.79 | $8.96 | 132,402 |
| 2016-04-18 | $14.51 | $14.69 | $14.51 | $14.69 | $8.90 | 118,988 |
| 2016-04-15 | $14.50 | $14.58 | $14.49 | $14.58 | $8.83 | 119,593 |
| 2016-04-14 | $14.53 | $14.63 | $14.53 | $14.62 | $8.86 | 93,117 |
| 2016-04-13 | $14.45 | $14.56 | $14.45 | $14.54 | $8.81 | 167,389 |
| 2016-04-12 | $14.30 | $14.42 | $14.30 | $14.37 | $8.71 | 109,147 |
| 2016-04-11 | $14.38 | $14.44 | $14.31 | $14.32 | $8.68 | 130,878 |
| 2016-04-08 | $14.40 | $14.40 | $14.26 | $14.28 | $8.65 | 156,535 |
| 2016-04-07 | $14.30 | $14.34 | $14.21 | $14.26 | $8.64 | 135,345 |
| 2016-04-06 | $14.30 | $14.42 | $14.19 | $14.40 | $8.73 | 154,392 |
| 2016-04-05 | $14.31 | $14.34 | $14.20 | $14.20 | $8.60 | 133,599 |
| 2016-04-04 | $14.49 | $14.53 | $14.25 | $14.37 | $8.71 | 247,785 |
| 2016-04-01 | $14.35 | $14.56 | $14.31 | $14.54 | $8.81 | 216,495 |
| 2016-03-31 | $14.52 | $14.65 | $14.45 | $14.45 | $8.76 | 267,481 |
| 2016-03-30 | $14.41 | $14.54 | $14.38 | $14.49 | $8.78 | 168,848 |
| 2016-03-29 | $14.26 | $14.40 | $14.21 | $14.38 | $8.71 | 196,383 |
| 2016-03-28 | $14.22 | $14.29 | $14.22 | $14.26 | $8.64 | 97,558 |
| 2016-03-24 | $14.20 | $14.27 | $14.09 | $14.20 | $8.60 | 124,687 |
| 2016-03-23 | $14.46 | $14.50 | $14.25 | $14.31 | $8.67 | 213,262 |
| 2016-03-22 | $14.46 | $14.61 | $14.46 | $14.52 | $8.80 | 102,589 |
| 2016-03-21 | $14.61 | $14.66 | $14.55 | $14.62 | $8.80 | 164,311 |
| 2016-03-18 | $14.57 | $14.66 | $14.53 | $14.60 | $8.78 | 125,036 |
| 2016-03-17 | $14.50 | $14.62 | $14.45 | $14.58 | $8.77 | 123,825 |
| 2016-03-16 | $14.30 | $14.47 | $14.29 | $14.47 | $8.71 | 149,340 |
| 2016-03-15 | $14.26 | $14.32 | $14.24 | $14.30 | $8.60 | 116,790 |
| 2016-03-14 | $14.31 | $14.42 | $14.21 | $14.38 | $8.65 | 132,020 |
| 2016-03-11 | $14.11 | $14.33 | $14.11 | $14.32 | $8.62 | 102,164 |
| 2016-03-10 | $14.18 | $14.22 | $14.00 | $14.06 | $8.46 | 93,639 |
| 2016-03-09 | $14.04 | $14.15 | $14.01 | $14.07 | $8.47 | 92,357 |
| 2016-03-08 | $14.08 | $14.09 | $13.99 | $14.01 | $8.43 | 131,334 |
| 2016-03-07 | $14.03 | $14.20 | $14.03 | $14.14 | $8.51 | 181,837 |
| 2016-03-04 | $14.04 | $14.22 | $14.02 | $14.13 | $8.50 | 176,922 |
| 2016-03-03 | $14.07 | $14.09 | $13.99 | $14.06 | $8.46 | 130,946 |
| 2016-03-02 | $13.91 | $14.08 | $13.90 | $14.02 | $8.44 | 133,483 |
| 2016-03-01 | $13.67 | $13.96 | $13.67 | $13.96 | $8.40 | 163,914 |
| 2016-02-29 | $13.79 | $13.85 | $13.57 | $13.59 | $8.18 | 184,646 |
| 2016-02-26 | $13.67 | $13.80 | $13.64 | $13.78 | $8.29 | 178,529 |
| 2016-02-25 | $13.55 | $13.64 | $13.49 | $13.60 | $8.18 | 86,008 |
| 2016-02-24 | $13.29 | $13.55 | $13.17 | $13.49 | $8.12 | 158,605 |
| 2016-02-23 | $13.51 | $13.55 | $13.38 | $13.43 | $8.08 | 182,034 |
| 2016-02-22 | $13.44 | $13.62 | $13.42 | $13.56 | $8.16 | 225,168 |
| 2016-02-19 | $13.29 | $13.44 | $13.23 | $13.34 | $8.03 | 145,353 |
| 2016-02-18 | $13.42 | $13.50 | $13.34 | $13.36 | $8.04 | 254,614 |
| 2016-02-17 | $13.30 | $13.51 | $13.23 | $13.49 | $8.05 | 180,774 |
| 2016-02-16 | $13.23 | $13.26 | $13.10 | $13.18 | $7.87 | 173,960 |
| 2016-02-12 | $12.80 | $13.06 | $12.70 | $13.05 | $7.79 | 257,748 |
| 2016-02-11 | $12.90 | $12.94 | $12.60 | $12.87 | $7.68 | 326,767 |
| 2016-02-10 | $13.11 | $13.25 | $13.05 | $13.05 | $7.79 | 129,776 |
| 2016-02-09 | $13.07 | $13.21 | $13.00 | $13.08 | $7.81 | 255,986 |
| 2016-02-08 | $13.45 | $13.45 | $13.10 | $13.33 | $7.96 | 205,100 |
| 2016-02-05 | $13.85 | $13.85 | $13.59 | $13.63 | $8.14 | 137,017 |
| 2016-02-04 | $13.87 | $14.02 | $13.82 | $13.90 | $8.30 | 190,104 |
| 2016-02-03 | $13.97 | $14.03 | $13.77 | $13.97 | $8.34 | 148,576 |
| 2016-02-02 | $13.95 | $14.00 | $13.84 | $13.92 | $8.31 | 176,041 |
| 2016-02-01 | $14.08 | $14.16 | $13.97 | $14.16 | $8.45 | 157,980 |
| 2016-01-29 | $13.89 | $14.13 | $13.87 | $14.13 | $8.44 | 234,409 |
| 2016-01-28 | $13.63 | $13.90 | $13.61 | $13.78 | $8.23 | 214,775 |
| 2016-01-27 | $13.57 | $13.78 | $13.51 | $13.57 | $8.10 | 258,655 |
| 2016-01-26 | $13.51 | $13.75 | $13.51 | $13.66 | $8.16 | 264,596 |
| 2016-01-25 | $13.80 | $13.80 | $13.46 | $13.51 | $8.07 | 289,046 |
| 2016-01-22 | $13.49 | $13.83 | $13.49 | $13.82 | $8.25 | 262,187 |
| 2016-01-21 | $12.98 | $13.43 | $12.98 | $13.34 | $7.97 | 351,555 |
| 2016-01-20 | $13.01 | $13.23 | $12.63 | $12.99 | $7.76 | 466,226 |
| 2016-01-19 | $13.77 | $13.77 | $13.36 | $13.39 | $7.93 | 339,564 |
| 2016-01-15 | $13.76 | $13.78 | $13.36 | $13.58 | $8.04 | 487,516 |
| 2016-01-14 | $14.14 | $14.36 | $13.89 | $14.12 | $8.36 | 353,294 |
| 2016-01-13 | $14.63 | $14.68 | $14.06 | $14.14 | $8.38 | 282,057 |
| 2016-01-12 | $14.55 | $14.63 | $14.41 | $14.53 | $8.61 | 158,356 |
| 2016-01-11 | $14.71 | $14.71 | $14.31 | $14.46 | $8.57 | 277,923 |
| 2016-01-08 | $14.85 | $14.90 | $14.67 | $14.67 | $8.69 | 282,509 |
| 2016-01-07 | $14.99 | $15.02 | $14.76 | $14.80 | $8.77 | 260,475 |
| 2016-01-06 | $15.17 | $15.30 | $15.09 | $15.14 | $8.97 | 223,010 |
| 2016-01-05 | $15.31 | $15.35 | $15.24 | $15.31 | $9.07 | 178,849 |
| 2016-01-04 | $15.24 | $15.34 | $15.00 | $15.31 | $9.07 | 324,126 |
| 2015-12-31 | $15.52 | $15.66 | $15.46 | $15.52 | $9.19 | 168,340 |
| 2015-12-30 | $15.62 | $15.70 | $15.58 | $15.59 | $9.24 | 198,087 |
| 2015-12-29 | $15.50 | $15.65 | $15.46 | $15.60 | $9.24 | 241,271 |
| 2015-12-28 | $15.55 | $15.60 | $15.45 | $15.51 | $9.19 | 265,209 |
| 2015-12-24 | $15.57 | $15.68 | $15.57 | $15.66 | $9.28 | 100,183 |
| 2015-12-23 | $15.49 | $15.54 | $15.44 | $15.52 | $9.19 | 253,599 |
| 2015-12-22 | $15.38 | $15.43 | $15.28 | $15.36 | $9.10 | 246,918 |
| 2015-12-21 | $15.48 | $15.48 | $15.28 | $15.36 | $9.10 | 185,626 |
| 2015-12-18 | $15.54 | $15.58 | $15.46 | $15.53 | $9.14 | 108,888 |
| 2015-12-17 | $15.68 | $15.71 | $15.47 | $15.59 | $9.17 | 214,587 |
| 2015-12-16 | $15.46 | $15.67 | $15.41 | $15.64 | $9.20 | 186,621 |
| 2015-12-15 | $15.24 | $15.45 | $15.21 | $15.36 | $9.04 | 204,616 |
| 2015-12-14 | $15.41 | $15.45 | $15.15 | $15.24 | $8.97 | 227,266 |
| 2015-12-11 | $15.84 | $15.87 | $15.40 | $15.54 | $9.14 | 239,493 |
| 2015-12-10 | $15.76 | $15.98 | $15.73 | $15.98 | $9.40 | 125,617 |
| 2015-12-09 | $15.88 | $15.95 | $15.71 | $15.73 | $9.26 | 95,144 |
| 2015-12-08 | $15.80 | $15.99 | $15.71 | $15.89 | $9.35 | 187,603 |
| 2015-12-07 | $16.23 | $16.26 | $15.89 | $15.91 | $9.36 | 258,831 |
| 2015-12-04 | $16.19 | $16.32 | $16.19 | $16.29 | $9.59 | 129,151 |
| 2015-12-03 | $16.32 | $16.36 | $16.19 | $16.19 | $9.53 | 119,051 |
| 2015-12-02 | $16.34 | $16.40 | $16.32 | $16.35 | $9.62 | 111,923 |
| 2015-12-01 | $16.33 | $16.37 | $16.29 | $16.34 | $9.62 | 129,893 |
| 2015-11-30 | $16.23 | $16.32 | $16.22 | $16.29 | $9.59 | 146,071 |
| 2015-11-27 | $16.28 | $16.29 | $16.23 | $16.28 | $9.58 | 27,099 |
| 2015-11-25 | $16.24 | $16.29 | $16.20 | $16.29 | $9.59 | 77,637 |
| 2015-11-24 | $16.01 | $16.29 | $16.01 | $16.28 | $9.58 | 121,232 |
| 2015-11-23 | $16.25 | $16.32 | $16.18 | $16.18 | $9.52 | 137,368 |
| 2015-11-20 | $16.38 | $16.46 | $16.24 | $16.26 | $9.57 | 137,512 |
| 2015-11-19 | $16.35 | $16.45 | $16.29 | $16.32 | $9.60 | 203,513 |
| 2015-11-18 | $16.06 | $16.52 | $16.01 | $16.48 | $9.64 | 224,994 |
| 2015-11-17 | $16.49 | $16.59 | $16.07 | $16.07 | $9.40 | 261,409 |
| 2015-11-16 | $15.99 | $16.45 | $15.97 | $16.44 | $9.61 | 126,697 |
| 2015-11-13 | $16.22 | $16.29 | $16.00 | $16.08 | $9.40 | 134,275 |
| 2015-11-12 | $16.31 | $16.32 | $16.19 | $16.26 | $9.51 | 116,070 |
| 2015-11-11 | $16.43 | $16.54 | $16.43 | $16.43 | $9.61 | 105,668 |
| 2015-11-10 | $16.36 | $16.49 | $16.34 | $16.45 | $9.62 | 101,281 |
| 2015-11-09 | $16.68 | $16.68 | $16.39 | $16.41 | $9.60 | 120,598 |
| 2015-11-06 | $16.64 | $16.72 | $16.52 | $16.69 | $9.76 | 114,737 |
| 2015-11-05 | $16.73 | $16.79 | $16.61 | $16.71 | $9.77 | 137,362 |
| 2015-11-04 | $16.88 | $16.88 | $16.67 | $16.68 | $9.75 | 95,264 |
| 2015-11-03 | $16.63 | $16.90 | $16.52 | $16.89 | $9.88 | 204,189 |
| 2015-11-02 | $16.48 | $16.70 | $16.48 | $16.64 | $9.73 | 172,350 |
| 2015-10-30 | $16.34 | $16.55 | $16.30 | $16.54 | $9.67 | 179,195 |
| 2015-10-29 | $16.32 | $16.32 | $16.18 | $16.28 | $9.52 | 128,329 |
| 2015-10-28 | $16.37 | $16.39 | $16.24 | $16.33 | $9.55 | 129,609 |
| 2015-10-27 | $16.23 | $16.34 | $16.17 | $16.28 | $9.52 | 204,306 |
| 2015-10-26 | $16.42 | $16.42 | $16.18 | $16.20 | $9.47 | 86,545 |
| 2015-10-23 | $16.36 | $16.47 | $16.27 | $16.37 | $9.57 | 130,399 |
| 2015-10-22 | $16.00 | $16.21 | $15.97 | $16.17 | $9.46 | 107,996 |
| 2015-10-21 | $16.08 | $16.08 | $15.93 | $15.95 | $9.33 | 99,858 |
| 2015-10-20 | $15.99 | $16.10 | $15.94 | $16.08 | $9.34 | 118,429 |
| 2015-10-19 | $15.88 | $16.00 | $15.82 | $15.99 | $9.29 | 130,316 |
| 2015-10-16 | $15.72 | $15.93 | $15.69 | $15.89 | $9.23 | 137,889 |
| 2015-10-15 | $15.71 | $15.76 | $15.65 | $15.73 | $9.14 | 150,414 |
| 2015-10-14 | $15.85 | $15.86 | $15.60 | $15.60 | $9.06 | 65,605 |
| 2015-10-13 | $15.81 | $15.91 | $15.81 | $15.84 | $9.20 | 88,499 |
| 2015-10-12 | $15.86 | $15.95 | $15.86 | $15.94 | $9.26 | 60,696 |
| 2015-10-09 | $15.96 | $16.03 | $15.85 | $15.92 | $9.25 | 79,258 |
| 2015-10-08 | $15.70 | $15.96 | $15.68 | $15.91 | $9.24 | 96,403 |
| 2015-10-07 | $15.68 | $15.82 | $15.65 | $15.82 | $9.19 | 99,331 |
| 2015-10-06 | $15.36 | $15.63 | $15.31 | $15.63 | $9.08 | 148,569 |
| 2015-10-05 | $15.07 | $15.36 | $15.05 | $15.35 | $8.92 | 136,355 |
| 2015-10-02 | $14.72 | $14.95 | $14.60 | $14.92 | $8.67 | 159,443 |
| 2015-10-01 | $14.84 | $14.94 | $14.80 | $14.94 | $8.68 | 94,190 |
| 2015-09-30 | $14.79 | $14.91 | $14.73 | $14.80 | $8.60 | 187,972 |
| 2015-09-29 | $14.75 | $14.87 | $14.57 | $14.57 | $8.47 | 134,465 |
| 2015-09-28 | $15.26 | $15.29 | $14.72 | $14.74 | $8.56 | 167,039 |
| 2015-09-25 | $15.45 | $15.51 | $15.28 | $15.32 | $8.90 | 163,342 |
| 2015-09-24 | $15.39 | $15.39 | $15.16 | $15.28 | $8.88 | 154,401 |
| 2015-09-23 | $15.63 | $15.63 | $15.44 | $15.50 | $9.01 | 108,312 |
| 2015-09-22 | $15.31 | $15.61 | $15.25 | $15.61 | $9.07 | 165,813 |
| 2015-09-21 | $15.57 | $15.57 | $15.45 | $15.50 | $9.01 | 130,395 |
| 2015-09-18 | $15.60 | $15.74 | $15.48 | $15.56 | $8.98 | 102,220 |
| 2015-09-17 | $15.61 | $15.90 | $15.55 | $15.80 | $9.12 | 110,004 |
| 2015-09-16 | $15.68 | $15.74 | $15.56 | $15.63 | $9.02 | 171,494 |
| 2015-09-15 | $15.44 | $15.66 | $15.43 | $15.64 | $9.03 | 112,373 |
| 2015-09-14 | $15.54 | $15.54 | $15.41 | $15.45 | $8.92 | 70,977 |
| 2015-09-11 | $15.50 | $15.61 | $15.43 | $15.59 | $9.00 | 98,652 |
| 2015-09-10 | $15.55 | $15.66 | $15.53 | $15.54 | $8.97 | 117,434 |
| 2015-09-09 | $15.78 | $15.78 | $15.57 | $15.58 | $8.99 | 151,826 |
| 2015-09-08 | $15.69 | $15.74 | $15.51 | $15.56 | $8.98 | 122,444 |
| 2015-09-04 | $15.42 | $15.56 | $15.37 | $15.44 | $8.91 | 122,548 |
| 2015-09-03 | $15.63 | $15.70 | $15.56 | $15.62 | $9.02 | 122,806 |
| 2015-09-02 | $15.69 | $15.75 | $15.47 | $15.52 | $8.96 | 132,043 |
| 2015-09-01 | $15.54 | $15.61 | $15.45 | $15.58 | $8.99 | 126,036 |
| 2015-08-31 | $15.80 | $15.88 | $15.77 | $15.79 | $9.11 | 126,529 |
| 2015-08-28 | $15.65 | $15.89 | $15.61 | $15.85 | $9.15 | 150,187 |
| 2015-08-27 | $15.43 | $15.81 | $15.42 | $15.68 | $9.05 | 159,054 |
| 2015-08-26 | $15.13 | $15.38 | $14.79 | $15.38 | $8.88 | 244,912 |
| 2015-08-25 | $14.79 | $15.19 | $14.70 | $14.86 | $8.58 | 257,114 |
| 2015-08-24 | $14.78 | $15.16 | $11.68 | $14.56 | $8.40 | 715,986 |
Eaton Vance TaxAdvantaged Global Dividend Income Fund (ETG) News Headlines
Recent Eaton Vance TaxAdvantaged Global Dividend Income Fund (ETG) News
Similar Companies to Eaton Vance TaxAdvantaged Global Dividend Income Fund (ETG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |