First Trust Global Wind Energy ETF (FAN) Exchange: NYSE ARCA
Data as of June 25, 2025
$17.79 ($-0.04) -0.22%
First Trust Global Wind Energy ETF - Daily Information
Click for more stock information on First Trust Global Wind Energy ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $17.82 |
| Previous Close | $17.79 |
| High | $17.89 |
| Low | $17.74 |
| Adjusted Open | $17.82 |
| Previous Adjusted Close | $17.79 |
| Adjusted High | $17.89 |
| Adjusted Low | $17.74 |
Invest in First Trust Global Wind Energy ETF (FAN)
Historical Stock Data for First Trust Global Wind Energy ETF (FAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $17.82 | $17.89 | $17.74 | $17.79 | $17.79 | 137,371 |
| 2025-06-18 | $17.79 | $17.92 | $17.76 | $17.83 | $17.83 | 726,279 |
| 2025-06-17 | $18.06 | $18.10 | $17.87 | $17.88 | $17.88 | 22,447 |
| 2025-06-16 | $18.19 | $18.32 | $18.17 | $18.31 | $18.31 | 132,573 |
| 2025-06-13 | $17.80 | $17.98 | $17.80 | $17.90 | $17.90 | 17,757 |
| 2025-06-12 | $18.01 | $18.06 | $17.93 | $17.99 | $17.99 | 53,102 |
| 2025-06-11 | $17.87 | $17.95 | $17.86 | $17.91 | $17.91 | 24,854 |
| 2025-06-10 | $17.79 | $17.83 | $17.72 | $17.82 | $17.82 | 26,650 |
| 2025-06-09 | $17.63 | $17.72 | $17.63 | $17.65 | $17.65 | 8,122 |
| 2025-06-06 | $17.61 | $17.68 | $17.61 | $17.64 | $17.64 | 40,222 |
| 2025-06-05 | $17.57 | $17.57 | $17.47 | $17.50 | $17.50 | 5,541 |
| 2025-06-04 | $17.50 | $17.57 | $17.49 | $17.49 | $17.49 | 15,076 |
| 2025-06-03 | $17.15 | $17.36 | $17.15 | $17.36 | $17.36 | 15,471 |
| 2025-06-02 | $17.17 | $17.24 | $17.09 | $17.22 | $17.22 | 23,903 |
| 2025-05-30 | $17.08 | $17.13 | $17.01 | $17.13 | $17.13 | 12,734 |
| 2025-05-29 | $17.10 | $17.12 | $17.03 | $17.12 | $17.12 | 14,076 |
| 2025-05-28 | $17.01 | $17.02 | $16.95 | $17.02 | $17.02 | 13,670 |
| 2025-05-27 | $17.00 | $17.01 | $16.97 | $17.01 | $17.01 | 27,317 |
| 2025-05-23 | $16.57 | $16.82 | $16.57 | $16.80 | $16.80 | 18,191 |
| 2025-05-22 | $16.66 | $16.73 | $16.62 | $16.73 | $16.73 | 13,803 |
| 2025-05-21 | $17.08 | $17.09 | $16.91 | $16.95 | $16.95 | 24,382 |
| 2025-05-20 | $17.15 | $17.30 | $17.15 | $17.30 | $17.30 | 23,557 |
| 2025-05-19 | $16.63 | $16.83 | $16.63 | $16.83 | $16.83 | 14,649 |
| 2025-05-16 | $16.74 | $16.78 | $16.69 | $16.78 | $16.78 | 8,201 |
| 2025-05-15 | $16.73 | $16.75 | $16.67 | $16.75 | $16.75 | 12,207 |
| 2025-05-14 | $16.67 | $16.70 | $16.58 | $16.65 | $16.65 | 19,133 |
| 2025-05-13 | $16.67 | $16.82 | $16.63 | $16.80 | $16.80 | 37,454 |
| 2025-05-12 | $16.40 | $16.42 | $16.29 | $16.42 | $16.42 | 15,480 |
| 2025-05-09 | $16.11 | $16.24 | $16.11 | $16.24 | $16.24 | 27,824 |
| 2025-05-08 | $15.98 | $16.06 | $15.91 | $16.04 | $16.04 | 55,244 |
| 2025-05-07 | $15.95 | $15.97 | $15.86 | $15.93 | $15.93 | 8,559 |
| 2025-05-06 | $15.97 | $16.09 | $15.97 | $16.05 | $16.05 | 19,851 |
| 2025-05-05 | $15.90 | $15.92 | $15.86 | $15.91 | $15.91 | 21,807 |
| 2025-05-02 | $15.81 | $15.88 | $15.80 | $15.83 | $15.83 | 27,899 |
| 2025-05-01 | $15.76 | $15.87 | $15.68 | $15.69 | $15.69 | 46,820 |
| 2025-04-30 | $15.65 | $15.72 | $15.55 | $15.71 | $15.71 | 34,106 |
| 2025-04-29 | $15.76 | $15.80 | $15.71 | $15.74 | $15.74 | 23,318 |
| 2025-04-28 | $15.67 | $15.87 | $15.67 | $15.80 | $15.80 | 10,686 |
| 2025-04-25 | $15.51 | $15.71 | $15.51 | $15.71 | $15.71 | 15,459 |
| 2025-04-24 | $15.46 | $15.68 | $15.41 | $15.59 | $15.59 | 59,732 |
| 2025-04-23 | $15.57 | $15.58 | $15.30 | $15.35 | $15.35 | 34,884 |
| 2025-04-22 | $15.27 | $15.45 | $15.26 | $15.41 | $15.41 | 22,851 |
| 2025-04-21 | $15.25 | $15.31 | $15.07 | $15.19 | $15.19 | 111,477 |
| 2025-04-17 | $15.20 | $15.39 | $15.20 | $15.29 | $15.29 | 37,997 |
| 2025-04-16 | $15.08 | $15.24 | $15.08 | $15.11 | $15.11 | 65,534 |
| 2025-04-15 | $15.10 | $15.25 | $15.06 | $15.10 | $15.10 | 117,789 |
| 2025-04-14 | $15.00 | $15.16 | $14.99 | $15.04 | $15.04 | 156,534 |
| 2025-04-11 | $14.64 | $14.95 | $14.61 | $14.90 | $14.90 | 64,683 |
| 2025-04-10 | $14.52 | $14.55 | $14.16 | $14.40 | $14.40 | 26,844 |
| 2025-04-09 | $13.66 | $14.58 | $13.62 | $14.50 | $14.50 | 50,694 |
| 2025-04-08 | $14.20 | $14.27 | $13.51 | $13.66 | $13.66 | 108,528 |
| 2025-04-07 | $13.81 | $14.38 | $13.64 | $13.83 | $13.83 | 34,187 |
| 2025-04-04 | $14.69 | $14.94 | $14.22 | $14.22 | $14.22 | 151,093 |
| 2025-04-03 | $15.27 | $15.53 | $15.22 | $15.29 | $15.29 | 142,855 |
| 2025-04-02 | $15.03 | $15.28 | $15.03 | $15.23 | $15.23 | 27,869 |
| 2025-04-01 | $15.04 | $15.08 | $14.98 | $15.04 | $15.04 | 10,326 |
| 2025-03-31 | $15.01 | $15.04 | $14.93 | $15.01 | $15.01 | 22,663 |
| 2025-03-28 | $15.32 | $15.36 | $15.22 | $15.24 | $15.24 | 15,241 |
| 2025-03-27 | $15.39 | $15.50 | $15.39 | $15.40 | $15.40 | 19,189 |
| 2025-03-26 | $15.54 | $15.61 | $15.41 | $15.41 | $15.39 | 18,211 |
| 2025-03-25 | $15.62 | $15.65 | $15.56 | $15.61 | $15.61 | 24,196 |
| 2025-03-24 | $15.71 | $15.74 | $15.50 | $15.53 | $15.53 | 29,307 |
| 2025-03-21 | $15.80 | $15.81 | $15.73 | $15.75 | $15.75 | 13,064 |
| 2025-03-20 | $15.84 | $15.92 | $15.84 | $15.90 | $15.90 | 15,035 |
| 2025-03-19 | $15.91 | $16.05 | $15.91 | $16.04 | $16.04 | 11,075 |
| 2025-03-18 | $16.00 | $16.03 | $15.95 | $15.98 | $15.98 | 22,624 |
| 2025-03-17 | $15.73 | $16.03 | $15.73 | $16.03 | $16.03 | 18,235 |
| 2025-03-14 | $15.65 | $15.66 | $15.56 | $15.64 | $15.64 | 36,188 |
| 2025-03-13 | $15.41 | $15.47 | $15.37 | $15.40 | $15.40 | 18,251 |
| 2025-03-12 | $15.49 | $15.53 | $15.41 | $15.48 | $15.48 | 36,702 |
| 2025-03-11 | $15.46 | $15.52 | $15.35 | $15.48 | $15.48 | 25,559 |
| 2025-03-10 | $15.35 | $15.44 | $15.22 | $15.28 | $15.28 | 25,317 |
| 2025-03-07 | $15.38 | $15.59 | $15.38 | $15.56 | $15.56 | 32,075 |
| 2025-03-06 | $15.39 | $15.70 | $15.31 | $15.35 | $15.35 | 55,722 |
| 2025-03-05 | $15.27 | $15.44 | $15.27 | $15.44 | $15.44 | 64,979 |
| 2025-03-04 | $14.97 | $15.23 | $14.87 | $15.13 | $15.13 | 24,255 |
| 2025-03-03 | $15.32 | $15.32 | $14.94 | $15.12 | $15.12 | 64,624 |
| 2025-02-28 | $15.09 | $15.18 | $14.96 | $15.18 | $15.18 | 51,398 |
| 2025-02-27 | $15.28 | $15.28 | $15.04 | $15.04 | $15.04 | 36,166 |
| 2025-02-26 | $15.45 | $15.51 | $15.36 | $15.36 | $15.36 | 63,963 |
| 2025-02-25 | $15.20 | $15.39 | $15.20 | $15.33 | $15.33 | 25,896 |
| 2025-02-24 | $15.06 | $15.10 | $14.96 | $15.01 | $15.01 | 41,204 |
| 2025-02-21 | $15.10 | $15.13 | $14.92 | $14.97 | $14.97 | 26,245 |
| 2025-02-20 | $15.10 | $15.15 | $15.01 | $15.14 | $15.14 | 36,997 |
| 2025-02-19 | $15.03 | $15.04 | $14.98 | $15.00 | $15.00 | 28,732 |
| 2025-02-18 | $15.02 | $15.07 | $15.00 | $15.05 | $15.05 | 45,431 |
| 2025-02-14 | $15.04 | $15.12 | $15.00 | $15.01 | $15.01 | 32,335 |
| 2025-02-13 | $14.89 | $15.00 | $14.88 | $14.99 | $14.99 | 30,820 |
| 2025-02-12 | $14.68 | $14.86 | $14.64 | $14.80 | $14.80 | 29,113 |
| 2025-02-11 | $14.84 | $14.89 | $14.83 | $14.87 | $14.87 | 21,502 |
| 2025-02-10 | $14.82 | $14.91 | $14.78 | $14.91 | $14.91 | 57,666 |
| 2025-02-07 | $14.95 | $15.01 | $14.76 | $14.78 | $14.78 | 37,540 |
| 2025-02-06 | $14.91 | $15.03 | $14.87 | $14.91 | $14.91 | 162,240 |
| 2025-02-05 | $14.78 | $14.92 | $14.78 | $14.84 | $14.84 | 39,402 |
| 2025-02-04 | $14.50 | $14.65 | $14.44 | $14.58 | $14.58 | 66,531 |
| 2025-02-03 | $14.36 | $14.54 | $14.33 | $14.46 | $14.46 | 73,145 |
| 2025-01-31 | $14.83 | $14.93 | $14.72 | $14.76 | $14.76 | 20,631 |
| 2025-01-30 | $14.70 | $14.89 | $14.70 | $14.79 | $14.79 | 42,450 |
| 2025-01-29 | $14.56 | $14.66 | $14.50 | $14.53 | $14.53 | 30,119 |
| 2025-01-28 | $14.66 | $14.66 | $14.40 | $14.52 | $14.52 | 93,770 |
| 2025-01-27 | $14.66 | $14.66 | $14.48 | $14.55 | $14.55 | 58,583 |
| 2025-01-24 | $14.96 | $15.01 | $14.91 | $14.93 | $14.93 | 51,804 |
| 2025-01-23 | $14.72 | $14.90 | $14.72 | $14.88 | $14.88 | 76,678 |
| 2025-01-22 | $14.90 | $14.90 | $14.67 | $14.67 | $14.67 | 84,110 |
| 2025-01-21 | $14.88 | $14.98 | $14.83 | $14.94 | $14.94 | 64,651 |
| 2025-01-17 | $14.89 | $15.04 | $14.89 | $14.92 | $14.92 | 31,084 |
| 2025-01-16 | $14.77 | $14.85 | $14.72 | $14.83 | $14.83 | 26,888 |
| 2025-01-15 | $14.90 | $14.96 | $14.82 | $14.84 | $14.84 | 37,409 |
| 2025-01-14 | $14.50 | $14.58 | $14.50 | $14.56 | $14.56 | 59,742 |
| 2025-01-13 | $14.31 | $14.40 | $14.30 | $14.39 | $14.39 | 43,625 |
| 2025-01-10 | $14.56 | $14.56 | $14.32 | $14.40 | $14.40 | 42,816 |
| 2025-01-08 | $14.84 | $14.84 | $14.68 | $14.79 | $14.79 | 61,446 |
| 2025-01-07 | $15.32 | $15.36 | $15.08 | $15.11 | $15.11 | 68,125 |
| 2025-01-06 | $15.28 | $15.38 | $15.24 | $15.25 | $15.25 | 37,505 |
| 2025-01-03 | $15.08 | $15.20 | $15.06 | $15.20 | $15.20 | 26,261 |
| 2025-01-02 | $14.98 | $15.02 | $14.89 | $14.92 | $14.92 | 38,036 |
| 2024-12-31 | $14.87 | $14.95 | $14.79 | $14.80 | $14.80 | 33,477 |
| 2024-12-30 | $14.83 | $14.89 | $14.75 | $14.86 | $14.86 | 42,005 |
| 2024-12-27 | $15.00 | $15.02 | $14.88 | $14.90 | $14.90 | 60,457 |
| 2024-12-26 | $15.00 | $15.14 | $15.00 | $15.09 | $15.09 | 32,119 |
| 2024-12-24 | $15.04 | $15.14 | $15.00 | $15.07 | $15.07 | 20,610 |
| 2024-12-23 | $14.98 | $15.01 | $14.93 | $15.00 | $15.00 | 60,230 |
| 2024-12-20 | $14.76 | $15.10 | $14.76 | $14.96 | $14.96 | 79,010 |
| 2024-12-19 | $14.92 | $14.97 | $14.80 | $14.80 | $14.80 | 38,003 |
| 2024-12-18 | $15.29 | $15.35 | $14.80 | $14.80 | $14.80 | 101,755 |
| 2024-12-17 | $15.19 | $15.23 | $15.16 | $15.20 | $15.20 | 55,584 |
| 2024-12-16 | $15.26 | $15.34 | $15.22 | $15.23 | $15.23 | 101,130 |
| 2024-12-13 | $15.38 | $15.43 | $15.30 | $15.32 | $15.32 | 33,893 |
| 2024-12-12 | $15.54 | $15.54 | $15.38 | $15.38 | $15.35 | 24,321 |
| 2024-12-11 | $15.61 | $15.65 | $15.52 | $15.63 | $15.60 | 52,689 |
| 2024-12-10 | $15.68 | $15.69 | $15.54 | $15.54 | $15.51 | 30,292 |
| 2024-12-09 | $15.79 | $15.86 | $15.71 | $15.71 | $15.68 | 40,729 |
| 2024-12-06 | $15.81 | $15.85 | $15.64 | $15.67 | $15.67 | 30,231 |
| 2024-12-05 | $15.80 | $15.91 | $15.76 | $15.76 | $15.76 | 29,290 |
| 2024-12-04 | $15.82 | $15.86 | $15.67 | $15.69 | $15.69 | 57,093 |
| 2024-12-03 | $15.91 | $15.96 | $15.88 | $15.90 | $15.90 | 94,679 |
| 2024-12-02 | $15.97 | $16.07 | $15.93 | $16.01 | $16.01 | 48,323 |
| 2024-11-29 | $15.98 | $16.13 | $15.98 | $16.13 | $16.13 | 15,732 |
| 2024-11-27 | $15.86 | $15.96 | $15.86 | $15.91 | $15.91 | 38,650 |
| 2024-11-26 | $15.80 | $15.87 | $15.66 | $15.75 | $15.75 | 24,872 |
| 2024-11-25 | $15.82 | $15.93 | $15.82 | $15.89 | $15.89 | 36,128 |
| 2024-11-22 | $15.58 | $15.67 | $15.57 | $15.66 | $15.66 | 31,193 |
| 2024-11-21 | $15.53 | $15.62 | $15.53 | $15.57 | $15.57 | 71,869 |
| 2024-11-20 | $15.56 | $15.57 | $15.49 | $15.55 | $15.55 | 25,209 |
| 2024-11-19 | $15.52 | $15.63 | $15.50 | $15.61 | $15.61 | 79,179 |
| 2024-11-18 | $15.61 | $15.84 | $15.61 | $15.80 | $15.80 | 137,824 |
| 2024-11-15 | $15.77 | $15.86 | $15.65 | $15.65 | $15.65 | 191,038 |
| 2024-11-14 | $15.60 | $15.70 | $15.60 | $15.63 | $15.63 | 57,537 |
| 2024-11-13 | $15.59 | $15.71 | $15.52 | $15.55 | $15.55 | 114,667 |
| 2024-11-12 | $15.68 | $15.72 | $15.37 | $15.53 | $15.53 | 90,333 |
| 2024-11-11 | $16.01 | $16.03 | $15.90 | $15.91 | $15.91 | 63,139 |
| 2024-11-08 | $16.02 | $16.04 | $15.81 | $15.95 | $15.95 | 94,146 |
| 2024-11-07 | $16.22 | $16.26 | $16.09 | $16.14 | $16.14 | 100,676 |
| 2024-11-06 | $15.85 | $15.91 | $15.70 | $15.82 | $15.82 | 135,393 |
| 2024-11-05 | $16.68 | $16.86 | $16.65 | $16.86 | $16.86 | 16,860 |
| 2024-11-04 | $16.81 | $16.94 | $16.78 | $16.81 | $16.81 | 52,059 |
| 2024-11-01 | $16.76 | $16.80 | $16.58 | $16.59 | $16.59 | 34,792 |
| 2024-10-31 | $16.67 | $16.70 | $16.60 | $16.64 | $16.64 | 17,647 |
| 2024-10-30 | $16.72 | $16.84 | $16.70 | $16.73 | $16.73 | 24,665 |
| 2024-10-29 | $16.91 | $16.91 | $16.74 | $16.74 | $16.74 | 22,232 |
| 2024-10-28 | $17.10 | $17.13 | $17.07 | $17.09 | $17.09 | 45,583 |
| 2024-10-25 | $17.18 | $17.20 | $17.02 | $17.02 | $17.02 | 35,060 |
| 2024-10-24 | $17.12 | $17.14 | $17.01 | $17.13 | $17.13 | 18,141 |
| 2024-10-23 | $16.97 | $17.07 | $16.92 | $16.99 | $16.99 | 20,879 |
| 2024-10-22 | $17.08 | $17.14 | $17.03 | $17.03 | $17.03 | 21,269 |
| 2024-10-21 | $17.28 | $17.34 | $17.17 | $17.20 | $17.20 | 22,114 |
| 2024-10-18 | $17.27 | $17.34 | $17.25 | $17.34 | $17.34 | 18,231 |
| 2024-10-17 | $17.30 | $17.40 | $17.17 | $17.18 | $17.18 | 14,653 |
| 2024-10-16 | $17.04 | $17.18 | $17.04 | $17.18 | $17.18 | 19,857 |
| 2024-10-15 | $17.13 | $17.16 | $16.96 | $16.96 | $16.96 | 17,551 |
| 2024-10-14 | $17.22 | $17.28 | $17.22 | $17.25 | $17.25 | 23,687 |
| 2024-10-11 | $17.18 | $17.31 | $17.18 | $17.27 | $17.27 | 29,236 |
| 2024-10-10 | $17.30 | $17.30 | $17.15 | $17.18 | $17.18 | 21,998 |
| 2024-10-09 | $17.48 | $17.48 | $17.40 | $17.42 | $17.42 | 26,406 |
| 2024-10-08 | $17.52 | $17.53 | $17.41 | $17.42 | $17.42 | 24,446 |
| 2024-10-07 | $17.72 | $17.74 | $17.58 | $17.67 | $17.67 | 26,170 |
| 2024-10-04 | $17.51 | $17.56 | $17.46 | $17.52 | $17.52 | 12,772 |
| 2024-10-03 | $17.60 | $17.60 | $17.41 | $17.42 | $17.42 | 15,521 |
| 2024-10-02 | $17.77 | $17.77 | $17.60 | $17.61 | $17.61 | 23,707 |
| 2024-10-01 | $18.00 | $18.00 | $17.78 | $17.87 | $17.87 | 34,198 |
| 2024-09-30 | $18.10 | $18.13 | $17.96 | $18.04 | $18.04 | 31,347 |
| 2024-09-27 | $18.07 | $18.15 | $18.01 | $18.06 | $18.06 | 17,534 |
| 2024-09-26 | $18.03 | $18.13 | $17.98 | $18.03 | $18.03 | 27,223 |
| 2024-09-25 | $18.08 | $18.11 | $17.86 | $17.87 | $17.82 | 36,122 |
| 2024-09-24 | $18.00 | $18.10 | $18.00 | $18.03 | $17.98 | 44,265 |
| 2024-09-23 | $17.91 | $17.94 | $17.87 | $17.88 | $17.83 | 32,661 |
| 2024-09-20 | $17.78 | $17.78 | $17.66 | $17.77 | $17.72 | 18,515 |
| 2024-09-19 | $17.74 | $17.79 | $17.66 | $17.79 | $17.74 | 20,210 |
| 2024-09-18 | $17.64 | $17.85 | $17.60 | $17.62 | $17.57 | 30,047 |
| 2024-09-17 | $17.61 | $17.70 | $17.59 | $17.63 | $17.58 | 26,180 |
| 2024-09-16 | $17.48 | $17.62 | $17.46 | $17.62 | $17.57 | 50,345 |
| 2024-09-13 | $17.40 | $17.55 | $17.40 | $17.50 | $17.45 | 33,159 |
| 2024-09-12 | $17.10 | $17.26 | $17.08 | $17.26 | $17.22 | 21,333 |
| 2024-09-11 | $16.83 | $17.10 | $16.81 | $17.10 | $17.06 | 63,448 |
| 2024-09-10 | $16.66 | $16.69 | $16.54 | $16.69 | $16.64 | 17,654 |
| 2024-09-09 | $16.67 | $16.72 | $16.66 | $16.66 | $16.62 | 30,074 |
| 2024-09-06 | $16.89 | $16.94 | $16.62 | $16.67 | $16.63 | 27,684 |
| 2024-09-05 | $16.80 | $17.06 | $16.80 | $16.90 | $16.86 | 34,683 |
| 2024-09-04 | $16.66 | $16.79 | $16.66 | $16.72 | $16.68 | 32,471 |
| 2024-09-03 | $16.87 | $16.88 | $16.56 | $16.59 | $16.55 | 46,218 |
| 2024-08-30 | $17.03 | $17.08 | $16.90 | $16.99 | $16.94 | 48,282 |
| 2024-08-29 | $16.94 | $17.00 | $16.89 | $16.89 | $16.85 | 23,851 |
| 2024-08-28 | $17.04 | $17.04 | $16.88 | $16.96 | $16.92 | 13,383 |
| 2024-08-27 | $17.01 | $17.08 | $17.00 | $17.06 | $17.02 | 12,666 |
| 2024-08-26 | $17.05 | $17.06 | $16.99 | $17.01 | $16.97 | 16,594 |
| 2024-08-23 | $16.79 | $17.07 | $16.79 | $17.05 | $17.01 | 31,834 |
| 2024-08-22 | $16.87 | $16.87 | $16.68 | $16.71 | $16.67 | 68,292 |
| 2024-08-21 | $16.85 | $16.90 | $16.82 | $16.90 | $16.86 | 31,056 |
| 2024-08-20 | $16.92 | $16.92 | $16.81 | $16.83 | $16.79 | 20,418 |
| 2024-08-19 | $16.96 | $17.02 | $16.96 | $17.01 | $16.97 | 17,115 |
| 2024-08-16 | $16.83 | $16.91 | $16.82 | $16.87 | $16.83 | 36,080 |
| 2024-08-15 | $16.97 | $16.99 | $16.88 | $16.89 | $16.85 | 32,994 |
| 2024-08-14 | $16.92 | $16.95 | $16.84 | $16.88 | $16.84 | 34,767 |
| 2024-08-13 | $16.82 | $17.00 | $16.81 | $17.00 | $16.96 | 66,286 |
| 2024-08-12 | $16.72 | $16.73 | $16.56 | $16.62 | $16.58 | 23,463 |
| 2024-08-09 | $16.73 | $16.79 | $16.67 | $16.75 | $16.75 | 16,253 |
| 2024-08-08 | $16.53 | $16.78 | $16.53 | $16.74 | $16.74 | 35,311 |
| 2024-08-07 | $16.71 | $16.78 | $16.42 | $16.42 | $16.42 | 14,319 |
| 2024-08-06 | $16.15 | $16.43 | $16.06 | $16.29 | $16.29 | 163,737 |
| 2024-08-05 | $16.07 | $16.22 | $16.00 | $16.12 | $16.12 | 25,735 |
| 2024-08-02 | $16.77 | $16.78 | $16.57 | $16.62 | $16.62 | 30,892 |
| 2024-08-01 | $16.96 | $17.05 | $16.69 | $16.78 | $16.78 | 40,501 |
| 2024-07-31 | $16.98 | $17.17 | $16.95 | $17.09 | $17.09 | 190,804 |
| 2024-07-30 | $16.82 | $16.86 | $16.73 | $16.76 | $16.76 | 14,464 |
| 2024-07-29 | $16.91 | $16.92 | $16.79 | $16.86 | $16.86 | 21,350 |
| 2024-07-26 | $16.77 | $16.92 | $16.77 | $16.85 | $16.85 | 35,112 |
| 2024-07-25 | $16.60 | $16.75 | $16.59 | $16.59 | $16.59 | 11,658 |
| 2024-07-24 | $16.69 | $16.84 | $16.59 | $16.62 | $16.62 | 17,507 |
| 2024-07-23 | $16.66 | $16.73 | $16.64 | $16.66 | $16.66 | 27,620 |
| 2024-07-22 | $16.72 | $16.81 | $16.71 | $16.77 | $16.77 | 21,318 |
| 2024-07-19 | $16.77 | $16.77 | $16.58 | $16.60 | $16.60 | 18,279 |
| 2024-07-18 | $16.77 | $16.84 | $16.52 | $16.52 | $16.52 | 20,630 |
| 2024-07-17 | $16.82 | $16.91 | $16.64 | $16.64 | $16.64 | 23,833 |
| 2024-07-16 | $16.75 | $16.94 | $16.64 | $16.91 | $16.91 | 122,899 |
| 2024-07-15 | $17.01 | $17.01 | $16.73 | $16.74 | $16.74 | 38,306 |
| 2024-07-12 | $17.14 | $17.26 | $17.14 | $17.23 | $17.23 | 18,297 |
| 2024-07-11 | $16.97 | $17.10 | $16.97 | $17.08 | $17.08 | 11,840 |
| 2024-07-10 | $16.70 | $16.80 | $16.70 | $16.80 | $16.80 | 16,953 |
| 2024-07-09 | $16.62 | $16.66 | $16.57 | $16.59 | $16.59 | 21,147 |
| 2024-07-08 | $16.66 | $16.73 | $16.63 | $16.66 | $16.66 | 21,068 |
| 2024-07-05 | $16.69 | $16.92 | $16.69 | $16.89 | $16.89 | 145,663 |
| 2024-07-03 | $16.32 | $16.57 | $16.32 | $16.51 | $16.51 | 25,836 |
| 2024-07-02 | $16.20 | $16.32 | $16.18 | $16.26 | $16.26 | 51,918 |
| 2024-07-01 | $16.35 | $16.37 | $16.14 | $16.16 | $16.16 | 178,340 |
| 2024-06-28 | $16.41 | $16.41 | $16.08 | $16.21 | $16.21 | 68,239 |
| 2024-06-27 | $16.37 | $16.42 | $16.34 | $16.39 | $16.39 | 22,451 |
| 2024-06-26 | $16.58 | $16.61 | $16.52 | $16.57 | $16.44 | 15,066 |
| 2024-06-25 | $16.71 | $16.72 | $16.63 | $16.69 | $16.56 | 13,895 |
| 2024-06-24 | $16.74 | $16.91 | $16.74 | $16.76 | $16.63 | 18,271 |
| 2024-06-21 | $16.71 | $16.71 | $16.62 | $16.63 | $16.63 | 26,618 |
| 2024-06-20 | $16.73 | $16.83 | $16.71 | $16.73 | $16.73 | 21,636 |
| 2024-06-18 | $16.65 | $16.75 | $16.65 | $16.71 | $16.71 | 43,378 |
| 2024-06-17 | $16.64 | $16.69 | $16.55 | $16.65 | $16.65 | 30,954 |
| 2024-06-14 | $16.85 | $16.85 | $16.62 | $16.71 | $16.71 | 29,374 |
| 2024-06-13 | $17.11 | $17.18 | $16.90 | $16.96 | $16.96 | 17,103 |
| 2024-06-12 | $17.27 | $17.31 | $17.06 | $17.09 | $17.09 | 55,203 |
| 2024-06-11 | $16.97 | $16.99 | $16.86 | $16.93 | $16.93 | 43,733 |
| 2024-06-10 | $16.98 | $17.16 | $16.87 | $17.15 | $17.15 | 23,785 |
| 2024-06-07 | $17.27 | $17.28 | $17.11 | $17.12 | $17.12 | 84,322 |
| 2024-06-06 | $17.45 | $17.48 | $17.37 | $17.37 | $17.37 | 41,640 |
| 2024-06-05 | $17.47 | $17.60 | $17.45 | $17.58 | $17.58 | 16,787 |
| 2024-06-04 | $17.43 | $17.65 | $17.43 | $17.53 | $17.53 | 51,161 |
| 2024-06-03 | $17.44 | $17.60 | $17.44 | $17.57 | $17.57 | 54,138 |
| 2024-05-31 | $17.37 | $17.46 | $17.33 | $17.44 | $17.44 | 26,212 |
| 2024-05-30 | $17.14 | $17.44 | $17.07 | $17.39 | $17.39 | 15,434 |
| 2024-05-29 | $17.07 | $17.07 | $16.92 | $16.94 | $16.94 | 48,779 |
| 2024-05-28 | $17.49 | $17.49 | $17.30 | $17.34 | $17.34 | 69,085 |
| 2024-05-24 | $16.95 | $17.20 | $16.95 | $17.20 | $17.20 | 113,993 |
| 2024-05-23 | $17.12 | $17.16 | $16.84 | $16.91 | $16.91 | 44,349 |
| 2024-05-22 | $17.02 | $17.13 | $16.98 | $17.02 | $17.02 | 20,308 |
| 2024-05-21 | $17.02 | $17.07 | $16.95 | $17.05 | $17.05 | 54,419 |
| 2024-05-20 | $17.03 | $17.07 | $16.95 | $16.95 | $16.95 | 21,275 |
| 2024-05-17 | $17.07 | $17.09 | $17.04 | $17.06 | $17.06 | 29,437 |
| 2024-05-16 | $17.15 | $17.24 | $17.14 | $17.21 | $17.21 | 53,752 |
| 2024-05-15 | $16.95 | $17.22 | $16.94 | $17.22 | $17.22 | 53,143 |
| 2024-05-14 | $16.72 | $16.85 | $16.69 | $16.83 | $16.83 | 35,991 |
| 2024-05-13 | $16.57 | $16.70 | $16.57 | $16.67 | $16.67 | 32,920 |
| 2024-05-10 | $16.62 | $16.69 | $16.54 | $16.61 | $16.61 | 37,630 |
| 2024-05-09 | $16.32 | $16.55 | $16.32 | $16.54 | $16.54 | 80,673 |
| 2024-05-08 | $16.15 | $16.29 | $16.15 | $16.29 | $16.29 | 18,246 |
| 2024-05-07 | $16.11 | $16.23 | $16.11 | $16.18 | $16.18 | 36,449 |
| 2024-05-06 | $15.93 | $16.05 | $15.93 | $16.02 | $16.02 | 59,523 |
| 2024-05-03 | $15.86 | $15.95 | $15.81 | $15.89 | $15.89 | 76,986 |
| 2024-05-02 | $15.45 | $15.67 | $15.45 | $15.64 | $15.64 | 35,094 |
| 2024-05-01 | $15.26 | $15.54 | $15.16 | $15.29 | $15.29 | 13,863 |
| 2024-04-30 | $15.33 | $15.40 | $15.27 | $15.30 | $15.30 | 21,492 |
| 2024-04-29 | $15.28 | $15.47 | $15.28 | $15.45 | $15.45 | 30,456 |
| 2024-04-26 | $15.22 | $15.28 | $15.19 | $15.21 | $15.21 | 15,953 |
| 2024-04-25 | $15.03 | $15.12 | $14.93 | $15.11 | $15.11 | 61,689 |
| 2024-04-24 | $15.19 | $15.21 | $15.07 | $15.12 | $15.12 | 25,070 |
| 2024-04-23 | $14.98 | $15.26 | $14.98 | $15.19 | $15.19 | 17,361 |
| 2024-04-22 | $14.90 | $15.06 | $14.89 | $15.00 | $15.00 | 22,483 |
| 2024-04-19 | $14.90 | $15.00 | $14.87 | $14.90 | $14.90 | 110,548 |
| 2024-04-18 | $14.92 | $15.07 | $14.91 | $14.94 | $14.94 | 19,643 |
| 2024-04-17 | $14.87 | $14.96 | $14.84 | $14.87 | $14.87 | 14,187 |
| 2024-04-16 | $14.90 | $14.92 | $14.80 | $14.83 | $14.83 | 21,355 |
| 2024-04-15 | $15.21 | $15.22 | $14.91 | $14.93 | $14.93 | 42,809 |
| 2024-04-12 | $15.32 | $15.37 | $15.10 | $15.12 | $15.12 | 38,931 |
| 2024-04-11 | $15.33 | $15.44 | $15.22 | $15.30 | $15.30 | 22,929 |
| 2024-04-10 | $15.30 | $15.30 | $15.14 | $15.26 | $15.26 | 26,018 |
| 2024-04-09 | $15.56 | $15.66 | $15.52 | $15.59 | $15.59 | 23,385 |
| 2024-04-08 | $15.34 | $15.48 | $15.34 | $15.44 | $15.44 | 14,076 |
| 2024-04-05 | $15.25 | $15.32 | $15.20 | $15.29 | $15.29 | 32,704 |
| 2024-04-04 | $15.55 | $15.60 | $15.28 | $15.28 | $15.28 | 45,711 |
| 2024-04-03 | $15.18 | $15.40 | $15.16 | $15.38 | $15.38 | 40,815 |
| 2024-04-02 | $15.29 | $15.29 | $15.23 | $15.23 | $15.23 | 21,901 |
| 2024-04-01 | $15.41 | $15.45 | $15.31 | $15.33 | $15.33 | 53,399 |
| 2024-03-28 | $15.47 | $15.47 | $15.40 | $15.42 | $15.42 | 21,685 |
| 2024-03-27 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 15,906 |
| 2024-03-26 | $15.30 | $15.30 | $15.23 | $15.23 | $15.23 | 26,176 |
| 2024-03-25 | $15.36 | $15.41 | $15.23 | $15.23 | $15.23 | 35,154 |
| 2024-03-22 | $15.34 | $15.43 | $15.30 | $15.30 | $15.30 | 148,406 |
| 2024-03-21 | $15.38 | $15.43 | $15.28 | $15.28 | $15.28 | 29,136 |
| 2024-03-20 | $15.14 | $15.46 | $15.14 | $15.41 | $15.38 | 36,537 |
| 2024-03-19 | $15.06 | $15.20 | $15.03 | $15.16 | $15.13 | 43,351 |
| 2024-03-18 | $15.24 | $15.27 | $15.14 | $15.14 | $15.11 | 28,491 |
| 2024-03-15 | $15.23 | $15.29 | $15.18 | $15.24 | $15.21 | 32,652 |
| 2024-03-14 | $15.43 | $15.47 | $15.19 | $15.24 | $15.22 | 32,652 |
| 2024-03-13 | $15.44 | $15.51 | $15.36 | $15.41 | $15.38 | 22,555 |
| 2024-03-12 | $15.60 | $15.65 | $15.47 | $15.49 | $15.46 | 37,822 |
| 2024-03-11 | $15.64 | $15.70 | $15.61 | $15.63 | $15.60 | 17,516 |
| 2024-03-08 | $15.73 | $15.81 | $15.66 | $15.73 | $15.70 | 57,632 |
| 2024-03-07 | $15.62 | $15.76 | $15.62 | $15.70 | $15.68 | 48,572 |
| 2024-03-06 | $15.40 | $15.55 | $15.38 | $15.47 | $15.45 | 29,393 |
| 2024-03-05 | $15.24 | $15.34 | $15.15 | $15.19 | $15.16 | 18,922 |
| 2024-03-04 | $15.25 | $15.28 | $15.21 | $15.23 | $15.20 | 35,699 |
| 2024-03-01 | $15.24 | $15.35 | $15.13 | $15.30 | $15.30 | 67,942 |
| 2024-02-29 | $15.12 | $15.35 | $15.06 | $15.18 | $15.18 | 42,840 |
| 2024-02-28 | $14.97 | $15.00 | $14.90 | $14.90 | $14.90 | 20,195 |
| 2024-02-27 | $14.93 | $15.08 | $14.93 | $15.04 | $15.04 | 44,248 |
| 2024-02-26 | $14.87 | $14.96 | $14.87 | $14.92 | $14.92 | 33,984 |
| 2024-02-23 | $15.02 | $15.02 | $14.91 | $14.95 | $14.95 | 37,052 |
| 2024-02-22 | $15.11 | $15.12 | $15.02 | $15.02 | $15.02 | 28,685 |
| 2024-02-21 | $14.95 | $15.05 | $14.95 | $15.02 | $15.02 | 12,096 |
| 2024-02-20 | $15.01 | $15.03 | $14.91 | $14.93 | $14.93 | 67,130 |
| 2024-02-16 | $15.10 | $15.13 | $15.03 | $15.05 | $15.05 | 75,322 |
| 2024-02-15 | $15.09 | $15.25 | $15.09 | $15.20 | $15.20 | 19,536 |
| 2024-02-14 | $14.94 | $15.04 | $14.93 | $15.00 | $15.00 | 26,441 |
| 2024-02-13 | $14.96 | $15.02 | $14.78 | $14.84 | $14.84 | 37,170 |
| 2024-02-12 | $15.10 | $15.26 | $15.10 | $15.20 | $15.20 | 57,174 |
| 2024-02-09 | $14.96 | $15.06 | $14.90 | $15.04 | $15.04 | 53,490 |
| 2024-02-08 | $15.15 | $15.15 | $15.03 | $15.03 | $15.03 | 40,731 |
| 2024-02-07 | $15.20 | $15.26 | $15.14 | $15.20 | $15.20 | 34,272 |
| 2024-02-06 | $15.00 | $15.15 | $14.96 | $15.13 | $15.13 | 54,178 |
| 2024-02-05 | $15.18 | $15.18 | $14.97 | $14.99 | $14.99 | 58,012 |
| 2024-02-02 | $15.40 | $15.40 | $15.28 | $15.31 | $15.31 | 53,569 |
| 2024-02-01 | $15.42 | $15.60 | $15.39 | $15.57 | $15.57 | 53,108 |
| 2024-01-31 | $15.45 | $15.61 | $15.32 | $15.32 | $15.32 | 61,945 |
| 2024-01-30 | $15.35 | $15.39 | $15.29 | $15.33 | $15.33 | 25,804 |
| 2024-01-29 | $15.35 | $15.50 | $15.30 | $15.45 | $15.45 | 104,001 |
| 2024-01-26 | $15.47 | $15.49 | $15.37 | $15.37 | $15.37 | 26,001 |
| 2024-01-25 | $15.48 | $15.50 | $15.39 | $15.49 | $15.49 | 26,990 |
| 2024-01-24 | $15.64 | $15.70 | $15.42 | $15.42 | $15.42 | 44,623 |
| 2024-01-23 | $15.45 | $15.51 | $15.37 | $15.44 | $15.44 | 52,492 |
| 2024-01-22 | $15.33 | $15.45 | $15.32 | $15.37 | $15.37 | 70,352 |
| 2024-01-19 | $15.29 | $15.40 | $15.21 | $15.38 | $15.38 | 35,776 |
| 2024-01-18 | $15.31 | $15.36 | $15.21 | $15.29 | $15.29 | 33,490 |
| 2024-01-17 | $15.29 | $15.29 | $15.17 | $15.23 | $15.23 | 28,482 |
| 2024-01-16 | $15.76 | $15.76 | $15.50 | $15.53 | $15.53 | 80,336 |
| 2024-01-12 | $16.07 | $16.17 | $15.99 | $16.03 | $16.03 | 21,403 |
| 2024-01-11 | $16.14 | $16.14 | $15.92 | $16.03 | $16.03 | 19,928 |
| 2024-01-10 | $16.16 | $16.19 | $16.05 | $16.19 | $16.19 | 31,999 |
| 2024-01-09 | $16.11 | $16.16 | $16.06 | $16.16 | $16.16 | 29,113 |
| 2024-01-08 | $16.02 | $16.19 | $16.02 | $16.19 | $16.19 | 25,344 |
| 2024-01-05 | $15.87 | $16.15 | $15.87 | $16.04 | $16.04 | 29,469 |
| 2024-01-04 | $15.86 | $16.04 | $15.86 | $15.97 | $15.97 | 71,017 |
| 2024-01-03 | $16.02 | $16.02 | $15.80 | $15.86 | $15.86 | 81,953 |
| 2024-01-02 | $16.25 | $16.37 | $16.18 | $16.23 | $16.23 | 76,305 |
| 2023-12-29 | $16.62 | $16.62 | $16.44 | $16.48 | $16.48 | 38,992 |
| 2023-12-28 | $16.43 | $16.57 | $16.43 | $16.55 | $16.55 | 48,452 |
| 2023-12-27 | $16.37 | $16.50 | $16.37 | $16.44 | $16.44 | 71,101 |
| 2023-12-26 | $16.19 | $16.38 | $16.16 | $16.33 | $16.33 | 52,401 |
| 2023-12-22 | $16.17 | $16.28 | $16.16 | $16.19 | $16.19 | 57,875 |
| 2023-12-21 | $16.07 | $16.24 | $16.07 | $16.21 | $16.17 | 83,566 |
| 2023-12-20 | $16.07 | $16.12 | $15.87 | $15.88 | $15.84 | 20,795 |
| 2023-12-19 | $15.98 | $16.09 | $15.98 | $16.07 | $16.03 | 51,779 |
| 2023-12-18 | $16.00 | $16.07 | $15.88 | $15.88 | $15.88 | 45,627 |
| 2023-12-15 | $16.02 | $16.13 | $16.00 | $16.01 | $16.01 | 50,388 |
| 2023-12-14 | $15.80 | $16.12 | $15.80 | $16.05 | $16.05 | 107,580 |
| 2023-12-13 | $15.09 | $15.51 | $15.06 | $15.51 | $15.51 | 59,878 |
| 2023-12-12 | $15.03 | $15.03 | $14.93 | $15.01 | $15.01 | 32,477 |
| 2023-12-11 | $15.13 | $15.15 | $15.07 | $15.11 | $15.11 | 53,239 |
| 2023-12-08 | $15.26 | $15.32 | $15.19 | $15.25 | $15.25 | 22,754 |
| 2023-12-07 | $15.35 | $15.35 | $15.25 | $15.27 | $15.27 | 48,243 |
| 2023-12-06 | $15.30 | $15.40 | $15.28 | $15.28 | $15.28 | 53,096 |
| 2023-12-05 | $15.19 | $15.24 | $15.14 | $15.14 | $15.14 | 56,249 |
| 2023-12-04 | $15.20 | $15.24 | $15.10 | $15.23 | $15.23 | 67,229 |
| 2023-12-01 | $15.03 | $15.32 | $15.03 | $15.32 | $15.32 | 101,640 |
| 2023-11-30 | $15.04 | $15.09 | $15.01 | $15.09 | $15.09 | 26,605 |
| 2023-11-29 | $14.97 | $15.02 | $14.94 | $14.96 | $14.96 | 24,241 |
| 2023-11-28 | $14.74 | $14.88 | $14.74 | $14.82 | $14.82 | 34,081 |
| 2023-11-27 | $14.75 | $14.80 | $14.72 | $14.77 | $14.77 | 40,560 |
| 2023-11-24 | $14.69 | $14.80 | $14.69 | $14.80 | $14.80 | 22,886 |
| 2023-11-22 | $14.83 | $14.83 | $14.73 | $14.76 | $14.76 | 24,884 |
| 2023-11-21 | $14.91 | $14.91 | $14.80 | $14.82 | $14.82 | 41,557 |
| 2023-11-20 | $14.99 | $15.15 | $14.95 | $15.10 | $15.10 | 85,057 |
| 2023-11-17 | $14.88 | $14.93 | $14.84 | $14.93 | $14.93 | 50,495 |
| 2023-11-16 | $14.79 | $14.85 | $14.72 | $14.76 | $14.76 | 40,602 |
| 2023-11-15 | $14.84 | $14.89 | $14.79 | $14.82 | $14.82 | 46,799 |
| 2023-11-14 | $14.37 | $14.86 | $14.37 | $14.85 | $14.85 | 159,305 |
| 2023-11-13 | $14.06 | $14.09 | $14.01 | $14.04 | $14.04 | 42,755 |
| 2023-11-10 | $14.00 | $14.15 | $13.94 | $14.15 | $14.15 | 109,949 |
| 2023-11-09 | $14.07 | $14.20 | $14.00 | $14.03 | $14.03 | 50,979 |
| 2023-11-08 | $14.07 | $14.10 | $14.01 | $14.05 | $14.05 | 50,256 |
| 2023-11-07 | $14.18 | $14.20 | $13.99 | $14.07 | $14.07 | 59,889 |
| 2023-11-06 | $14.31 | $14.32 | $14.21 | $14.25 | $14.25 | 54,101 |
| 2023-11-03 | $14.30 | $14.40 | $14.23 | $14.33 | $14.33 | 65,834 |
| 2023-11-02 | $13.77 | $13.95 | $13.77 | $13.94 | $13.94 | 64,478 |
| 2023-11-01 | $13.39 | $13.42 | $13.30 | $13.39 | $13.39 | 85,572 |
| 2023-10-31 | $13.60 | $13.64 | $13.53 | $13.59 | $13.59 | 38,298 |
| 2023-10-30 | $13.55 | $13.62 | $13.50 | $13.59 | $13.59 | 35,555 |
| 2023-10-27 | $13.63 | $13.70 | $13.42 | $13.47 | $13.47 | 102,231 |
| 2023-10-26 | $13.49 | $13.57 | $13.46 | $13.50 | $13.50 | 22,515 |
| 2023-10-25 | $13.54 | $13.58 | $13.47 | $13.50 | $13.50 | 30,352 |
| 2023-10-24 | $13.48 | $13.75 | $13.48 | $13.68 | $13.68 | 158,593 |
| 2023-10-23 | $13.24 | $13.47 | $13.21 | $13.33 | $13.33 | 31,880 |
| 2023-10-20 | $13.46 | $13.46 | $13.33 | $13.33 | $13.33 | 41,283 |
| 2023-10-19 | $13.51 | $13.64 | $13.45 | $13.50 | $13.50 | 47,709 |
| 2023-10-18 | $13.74 | $13.74 | $13.51 | $13.53 | $13.53 | 46,314 |
| 2023-10-17 | $13.75 | $13.98 | $13.75 | $13.87 | $13.87 | 35,689 |
| 2023-10-16 | $13.82 | $13.89 | $13.77 | $13.88 | $13.88 | 26,252 |
| 2023-10-13 | $13.92 | $13.92 | $13.76 | $13.79 | $13.79 | 23,554 |
| 2023-10-12 | $14.32 | $14.32 | $13.94 | $13.97 | $13.97 | 56,297 |
| 2023-10-11 | $14.31 | $14.35 | $14.22 | $14.32 | $14.32 | 38,422 |
| 2023-10-10 | $13.98 | $14.21 | $13.98 | $14.20 | $14.20 | 47,740 |
| 2023-10-09 | $13.68 | $13.83 | $13.68 | $13.81 | $13.81 | 26,677 |
| 2023-10-06 | $13.57 | $13.78 | $13.41 | $13.78 | $13.78 | 101,174 |
| 2023-10-05 | $13.54 | $13.60 | $13.48 | $13.58 | $13.58 | 91,581 |
| 2023-10-04 | $13.63 | $13.66 | $13.41 | $13.52 | $13.52 | 261,668 |
| 2023-10-03 | $13.74 | $13.74 | $13.53 | $13.58 | $13.58 | 39,495 |
| 2023-10-02 | $14.34 | $14.34 | $13.96 | $14.00 | $14.00 | 59,972 |
| 2023-09-29 | $14.68 | $14.71 | $14.44 | $14.49 | $14.49 | 74,885 |
| 2023-09-28 | $14.49 | $14.53 | $14.42 | $14.47 | $14.47 | 22,897 |
| 2023-09-27 | $14.57 | $14.60 | $14.35 | $14.43 | $14.43 | 37,853 |
| 2023-09-26 | $14.71 | $14.71 | $14.48 | $14.49 | $14.49 | 39,587 |
| 2023-09-25 | $14.85 | $14.87 | $14.76 | $14.79 | $14.79 | 138,044 |
| 2023-09-22 | $15.06 | $15.10 | $14.97 | $14.98 | $14.98 | 54,798 |
| 2023-09-21 | $15.27 | $15.27 | $15.09 | $15.09 | $15.01 | 46,121 |
| 2023-09-20 | $15.49 | $15.62 | $15.41 | $15.44 | $15.36 | 14,479 |
| 2023-09-19 | $15.46 | $15.53 | $15.40 | $15.40 | $15.32 | 20,907 |
| 2023-09-18 | $15.44 | $15.52 | $15.41 | $15.46 | $15.38 | 44,161 |
| 2023-09-15 | $15.59 | $15.62 | $15.50 | $15.50 | $15.50 | 46,155 |
| 2023-09-14 | $15.41 | $15.69 | $15.41 | $15.66 | $15.66 | 125,832 |
| 2023-09-13 | $15.23 | $15.34 | $15.21 | $15.27 | $15.27 | 34,482 |
| 2023-09-12 | $15.22 | $15.27 | $15.19 | $15.20 | $15.20 | 32,264 |
| 2023-09-11 | $15.22 | $15.34 | $15.22 | $15.32 | $15.32 | 26,204 |
| 2023-09-08 | $15.21 | $15.29 | $15.20 | $15.23 | $15.23 | 20,369 |
| 2023-09-07 | $15.11 | $15.22 | $15.11 | $15.15 | $15.15 | 43,366 |
| 2023-09-06 | $15.31 | $15.36 | $15.20 | $15.20 | $15.20 | 37,279 |
| 2023-09-05 | $15.57 | $15.57 | $15.35 | $15.35 | $15.35 | 59,813 |
| 2023-09-01 | $15.91 | $15.97 | $15.76 | $15.77 | $15.77 | 18,765 |
| 2023-08-31 | $16.01 | $16.01 | $15.77 | $15.82 | $15.82 | 29,492 |
| 2023-08-30 | $16.10 | $16.10 | $15.90 | $15.90 | $15.90 | 64,901 |
| 2023-08-29 | $16.14 | $16.50 | $16.14 | $16.47 | $16.47 | 42,434 |
| 2023-08-28 | $16.06 | $16.17 | $16.06 | $16.15 | $16.15 | 40,971 |
| 2023-08-25 | $15.97 | $16.05 | $15.90 | $16.02 | $16.02 | 29,136 |
| 2023-08-24 | $15.98 | $16.07 | $15.88 | $15.88 | $15.88 | 35,618 |
| 2023-08-23 | $15.86 | $16.02 | $15.86 | $16.01 | $16.01 | 18,224 |
| 2023-08-22 | $15.72 | $15.76 | $15.71 | $15.73 | $15.73 | 45,772 |
| 2023-08-21 | $15.68 | $15.71 | $15.57 | $15.66 | $15.66 | 24,978 |
| 2023-08-18 | $15.62 | $15.72 | $15.51 | $15.69 | $15.69 | 38,717 |
| 2023-08-17 | $15.82 | $15.82 | $15.62 | $15.63 | $15.63 | 37,295 |
| 2023-08-16 | $15.88 | $15.92 | $15.83 | $15.83 | $15.83 | 18,910 |
| 2023-08-15 | $16.01 | $16.07 | $15.88 | $15.89 | $15.89 | 37,046 |
| 2023-08-14 | $16.03 | $16.22 | $16.03 | $16.20 | $16.20 | 31,317 |
| 2023-08-11 | $16.26 | $16.28 | $16.13 | $16.21 | $16.21 | 62,818 |
| 2023-08-10 | $16.37 | $16.48 | $16.31 | $16.33 | $16.33 | 94,652 |
| 2023-08-09 | $16.42 | $16.52 | $16.37 | $16.42 | $16.42 | 29,028 |
| 2023-08-08 | $16.39 | $16.47 | $16.35 | $16.45 | $16.45 | 100,586 |
| 2023-08-07 | $16.46 | $16.53 | $16.42 | $16.52 | $16.52 | 50,745 |
| 2023-08-04 | $16.54 | $16.69 | $16.47 | $16.48 | $16.48 | 53,353 |
| 2023-08-03 | $16.52 | $16.52 | $16.37 | $16.46 | $16.46 | 71,332 |
| 2023-08-02 | $16.77 | $16.81 | $16.52 | $16.56 | $16.56 | 72,116 |
| 2023-08-01 | $17.01 | $17.05 | $16.90 | $16.90 | $16.90 | 50,064 |
| 2023-07-31 | $17.13 | $17.27 | $17.07 | $17.08 | $17.08 | 55,345 |
| 2023-07-28 | $17.27 | $17.27 | $17.07 | $17.11 | $17.11 | 46,821 |
| 2023-07-27 | $17.53 | $17.53 | $17.17 | $17.19 | $17.19 | 71,864 |
| 2023-07-26 | $17.45 | $17.64 | $17.45 | $17.61 | $17.61 | 23,263 |
| 2023-07-25 | $17.42 | $17.51 | $17.42 | $17.51 | $17.51 | 46,490 |
| 2023-07-24 | $17.46 | $17.54 | $17.45 | $17.48 | $17.48 | 12,207 |
| 2023-07-21 | $17.46 | $17.50 | $17.42 | $17.47 | $17.47 | 21,541 |
| 2023-07-20 | $17.53 | $17.59 | $17.47 | $17.50 | $17.50 | 40,343 |
| 2023-07-19 | $17.60 | $17.69 | $17.57 | $17.59 | $17.59 | 21,491 |
| 2023-07-18 | $17.63 | $17.63 | $17.51 | $17.58 | $17.58 | 49,065 |
| 2023-07-17 | $17.50 | $17.68 | $17.49 | $17.60 | $17.60 | 51,322 |
| 2023-07-14 | $17.65 | $17.65 | $17.51 | $17.51 | $17.51 | 59,704 |
| 2023-07-13 | $17.61 | $17.77 | $17.61 | $17.74 | $17.74 | 23,001 |
| 2023-07-12 | $17.43 | $17.49 | $17.35 | $17.45 | $17.45 | 26,475 |
| 2023-07-11 | $17.09 | $17.21 | $17.09 | $17.20 | $17.20 | 17,916 |
| 2023-07-10 | $17.00 | $17.06 | $16.97 | $17.01 | $17.01 | 55,686 |
| 2023-07-07 | $16.94 | $17.09 | $16.94 | $16.94 | $16.94 | 31,403 |
| 2023-07-06 | $17.04 | $17.04 | $16.88 | $16.95 | $16.95 | 21,008 |
| 2023-07-05 | $17.28 | $17.28 | $17.16 | $17.16 | $17.16 | 53,764 |
| 2023-07-03 | $17.39 | $17.49 | $17.39 | $17.48 | $17.48 | 30,483 |
| 2023-06-30 | $17.49 | $17.49 | $17.37 | $17.47 | $17.47 | 26,136 |
| 2023-06-29 | $17.25 | $17.25 | $17.15 | $17.22 | $17.22 | 34,847 |
| 2023-06-28 | $17.22 | $17.29 | $17.22 | $17.28 | $17.28 | 23,135 |
| 2023-06-27 | $17.15 | $17.23 | $17.10 | $17.14 | $17.14 | 94,669 |
| 2023-06-26 | $17.16 | $17.25 | $17.11 | $17.15 | $17.03 | 30,333 |
| 2023-06-23 | $17.27 | $17.27 | $17.05 | $17.08 | $16.96 | 160,239 |
| 2023-06-22 | $17.76 | $17.84 | $17.61 | $17.61 | $17.48 | 194,796 |
| 2023-06-21 | $17.79 | $17.81 | $17.68 | $17.79 | $17.66 | 32,150 |
| 2023-06-20 | $17.94 | $17.96 | $17.78 | $17.79 | $17.67 | 505,005 |
| 2023-06-16 | $18.03 | $18.11 | $17.95 | $17.95 | $17.82 | 68,371 |
| 2023-06-15 | $17.81 | $18.00 | $17.79 | $17.99 | $17.86 | 44,225 |
| 2023-06-14 | $17.85 | $17.88 | $17.69 | $17.78 | $17.65 | 31,419 |
| 2023-06-13 | $17.83 | $17.83 | $17.68 | $17.69 | $17.56 | 72,222 |
| 2023-06-12 | $17.75 | $17.80 | $17.70 | $17.74 | $17.74 | 77,412 |
| 2023-06-09 | $17.80 | $17.85 | $17.73 | $17.73 | $17.73 | 68,093 |
| 2023-06-08 | $17.65 | $17.77 | $17.62 | $17.77 | $17.77 | 16,853 |
| 2023-06-07 | $17.66 | $17.71 | $17.60 | $17.60 | $17.60 | 31,682 |
| 2023-06-06 | $17.57 | $17.75 | $17.52 | $17.75 | $17.75 | 26,608 |
| 2023-06-05 | $17.64 | $17.69 | $17.59 | $17.64 | $17.64 | 31,034 |
| 2023-06-02 | $17.57 | $17.69 | $17.52 | $17.65 | $17.65 | 136,303 |
| 2023-06-01 | $17.22 | $17.50 | $17.22 | $17.47 | $17.47 | 67,284 |
| 2023-05-31 | $17.19 | $17.21 | $17.03 | $17.19 | $17.19 | 64,234 |
| 2023-05-30 | $17.51 | $17.53 | $17.30 | $17.41 | $17.41 | 37,139 |
| 2023-05-26 | $17.31 | $17.38 | $17.27 | $17.33 | $17.33 | 36,567 |
| 2023-05-25 | $17.42 | $17.42 | $17.25 | $17.34 | $17.34 | 90,804 |
| 2023-05-24 | $17.55 | $17.56 | $17.44 | $17.45 | $17.45 | 94,775 |
| 2023-05-23 | $17.73 | $17.80 | $17.62 | $17.62 | $17.62 | 56,523 |
| 2023-05-22 | $17.88 | $17.95 | $17.87 | $17.91 | $17.91 | 28,651 |
| 2023-05-19 | $17.80 | $17.86 | $17.75 | $17.77 | $17.77 | 34,634 |
| 2023-05-18 | $17.84 | $17.84 | $17.71 | $17.80 | $17.80 | 14,680 |
| 2023-05-17 | $17.93 | $18.01 | $17.84 | $17.95 | $17.95 | 36,128 |
| 2023-05-16 | $18.07 | $18.12 | $17.97 | $18.01 | $18.01 | 33,569 |
| 2023-05-15 | $17.91 | $18.09 | $17.91 | $18.09 | $18.09 | 38,007 |
| 2023-05-12 | $17.69 | $17.89 | $17.69 | $17.79 | $17.79 | 53,939 |
| 2023-05-11 | $17.70 | $17.70 | $17.50 | $17.63 | $17.63 | 55,504 |
| 2023-05-10 | $17.97 | $17.97 | $17.66 | $17.82 | $17.82 | 24,048 |
| 2023-05-09 | $17.83 | $17.85 | $17.44 | $17.79 | $17.79 | 354,584 |
| 2023-05-08 | $17.96 | $18.05 | $17.93 | $17.93 | $17.93 | 55,851 |
| 2023-05-05 | $17.91 | $18.08 | $17.91 | $18.04 | $18.04 | 46,118 |
| 2023-05-04 | $17.72 | $17.83 | $17.67 | $17.78 | $17.78 | 31,709 |
| 2023-05-03 | $17.71 | $17.78 | $17.61 | $17.61 | $17.61 | 53,929 |
| 2023-05-02 | $17.77 | $17.79 | $17.67 | $17.76 | $17.76 | 21,063 |
| 2023-05-01 | $18.01 | $18.01 | $17.90 | $17.94 | $17.94 | 57,243 |
| 2023-04-28 | $17.79 | $17.93 | $17.76 | $17.89 | $17.89 | 36,193 |
| 2023-04-27 | $17.71 | $17.93 | $17.71 | $17.93 | $17.93 | 237,122 |
| 2023-04-26 | $17.82 | $17.84 | $17.60 | $17.61 | $17.61 | 109,094 |
| 2023-04-25 | $17.81 | $17.90 | $17.69 | $17.75 | $17.75 | 85,015 |
| 2023-04-24 | $17.95 | $18.06 | $17.95 | $18.05 | $18.05 | 46,808 |
| 2023-04-21 | $17.91 | $18.05 | $17.89 | $17.99 | $17.99 | 93,125 |
| 2023-04-20 | $17.84 | $17.91 | $17.83 | $17.87 | $17.87 | 26,865 |
| 2023-04-19 | $17.91 | $18.00 | $17.90 | $17.96 | $17.96 | 36,394 |
| 2023-04-18 | $18.04 | $18.04 | $17.86 | $17.92 | $17.92 | 36,948 |
| 2023-04-17 | $18.00 | $18.09 | $17.96 | $18.04 | $18.04 | 29,927 |
| 2023-04-14 | $18.14 | $18.17 | $17.99 | $18.13 | $18.13 | 28,453 |
| 2023-04-13 | $18.13 | $18.24 | $18.10 | $18.23 | $18.23 | 32,379 |
| 2023-04-12 | $18.06 | $18.17 | $18.01 | $18.06 | $18.06 | 77,133 |
| 2023-04-11 | $17.85 | $18.00 | $17.85 | $17.97 | $17.97 | 29,831 |
| 2023-04-10 | $17.75 | $17.93 | $17.75 | $17.91 | $17.91 | 54,586 |
| 2023-04-06 | $17.81 | $17.91 | $17.77 | $17.85 | $17.85 | 30,892 |
| 2023-04-05 | $17.77 | $17.84 | $17.72 | $17.79 | $17.79 | 61,036 |
| 2023-04-04 | $17.82 | $17.90 | $17.77 | $17.80 | $17.80 | 46,781 |
| 2023-04-03 | $17.87 | $17.91 | $17.78 | $17.86 | $17.86 | 285,832 |
| 2023-03-31 | $17.81 | $17.89 | $17.75 | $17.86 | $17.86 | 30,800 |
| 2023-03-30 | $17.70 | $17.81 | $17.69 | $17.74 | $17.74 | 60,025 |
| 2023-03-29 | $17.24 | $17.36 | $17.20 | $17.31 | $17.31 | 38,201 |
| 2023-03-28 | $17.10 | $17.18 | $17.10 | $17.14 | $17.14 | 38,046 |
| 2023-03-27 | $17.08 | $17.13 | $17.02 | $17.10 | $17.10 | 245,649 |
| 2023-03-24 | $16.96 | $17.01 | $16.81 | $17.00 | $17.00 | 34,729 |
| 2023-03-23 | $17.33 | $17.48 | $17.12 | $17.23 | $17.19 | 42,124 |
| 2023-03-22 | $17.26 | $17.49 | $17.17 | $17.21 | $17.17 | 30,082 |
| 2023-03-21 | $17.34 | $17.41 | $17.22 | $17.26 | $17.22 | 86,906 |
| 2023-03-20 | $17.09 | $17.21 | $17.07 | $17.14 | $17.10 | 53,530 |
| 2023-03-17 | $17.07 | $17.14 | $16.81 | $16.92 | $16.88 | 120,553 |
| 2023-03-16 | $16.93 | $17.34 | $16.91 | $17.31 | $17.31 | 50,095 |
| 2023-03-15 | $17.11 | $17.17 | $16.88 | $17.07 | $17.07 | 51,108 |
| 2023-03-14 | $17.59 | $17.73 | $17.55 | $17.65 | $17.65 | 55,101 |
| 2023-03-13 | $17.11 | $17.43 | $17.08 | $17.27 | $17.27 | 55,370 |
| 2023-03-10 | $17.45 | $17.47 | $17.21 | $17.27 | $17.27 | 66,114 |
| 2023-03-09 | $17.50 | $17.66 | $17.40 | $17.42 | $17.42 | 88,189 |
| 2023-03-08 | $17.38 | $17.51 | $17.34 | $17.46 | $17.46 | 173,053 |
| 2023-03-07 | $17.64 | $17.69 | $17.38 | $17.43 | $17.43 | 92,211 |
| 2023-03-06 | $17.69 | $17.72 | $17.61 | $17.66 | $17.66 | 68,241 |
| 2023-03-03 | $17.51 | $17.68 | $17.44 | $17.65 | $17.65 | 102,266 |
| 2023-03-02 | $17.24 | $17.43 | $17.22 | $17.42 | $17.42 | 69,136 |
| 2023-03-01 | $17.36 | $17.40 | $17.27 | $17.37 | $17.37 | 117,191 |
| 2023-02-28 | $17.28 | $17.36 | $17.23 | $17.23 | $17.23 | 40,189 |
| 2023-02-27 | $17.37 | $17.42 | $17.33 | $17.35 | $17.35 | 46,535 |
| 2023-02-24 | $17.26 | $17.28 | $17.19 | $17.28 | $17.28 | 47,731 |
| 2023-02-23 | $17.52 | $17.53 | $17.32 | $17.45 | $17.45 | 53,225 |
| 2023-02-22 | $17.54 | $17.59 | $17.35 | $17.39 | $17.39 | 169,523 |
| 2023-02-21 | $17.80 | $17.87 | $17.66 | $17.68 | $17.68 | 129,377 |
| 2023-02-17 | $17.75 | $17.90 | $17.73 | $17.86 | $17.86 | 71,878 |
| 2023-02-16 | $17.70 | $17.95 | $17.70 | $17.83 | $17.83 | 40,168 |
| 2023-02-15 | $17.75 | $17.91 | $17.75 | $17.90 | $17.90 | 38,718 |
| 2023-02-14 | $17.88 | $18.01 | $17.77 | $17.95 | $17.95 | 29,064 |
| 2023-02-13 | $17.78 | $17.97 | $17.78 | $17.91 | $17.91 | 33,051 |
| 2023-02-10 | $17.83 | $17.89 | $17.79 | $17.82 | $17.82 | 45,957 |
| 2023-02-09 | $18.15 | $18.17 | $17.84 | $17.87 | $17.87 | 86,256 |
| 2023-02-08 | $17.99 | $18.05 | $17.80 | $17.89 | $17.89 | 71,643 |
| 2023-02-07 | $17.81 | $17.96 | $17.70 | $17.90 | $17.90 | 66,088 |
| 2023-02-06 | $17.83 | $17.90 | $17.80 | $17.88 | $17.88 | 47,479 |
| 2023-02-03 | $18.03 | $18.16 | $17.99 | $18.02 | $18.02 | 31,754 |
| 2023-02-02 | $18.35 | $18.46 | $18.29 | $18.36 | $18.36 | 91,829 |
| 2023-02-01 | $18.10 | $18.36 | $17.99 | $18.28 | $18.28 | 359,057 |
| 2023-01-31 | $17.89 | $18.07 | $17.83 | $18.07 | $18.07 | 91,733 |
| 2023-01-30 | $17.94 | $18.05 | $17.84 | $17.84 | $17.84 | 47,869 |
| 2023-01-27 | $18.13 | $18.19 | $18.03 | $18.10 | $18.10 | 164,972 |
| 2023-01-26 | $18.31 | $18.31 | $18.13 | $18.25 | $18.25 | 32,726 |
| 2023-01-25 | $18.15 | $18.26 | $18.11 | $18.25 | $18.25 | 36,833 |
| 2023-01-24 | $18.25 | $18.32 | $18.19 | $18.31 | $18.31 | 46,521 |
| 2023-01-23 | $18.10 | $18.32 | $18.10 | $18.28 | $18.28 | 31,567 |
| 2023-01-20 | $18.10 | $18.28 | $18.05 | $18.20 | $18.20 | 50,499 |
| 2023-01-19 | $18.30 | $18.30 | $18.11 | $18.19 | $18.19 | 40,852 |
| 2023-01-18 | $18.67 | $18.77 | $18.42 | $18.46 | $18.46 | 62,513 |
| 2023-01-17 | $18.51 | $18.74 | $18.51 | $18.65 | $18.65 | 486,754 |
| 2023-01-13 | $18.48 | $18.58 | $18.39 | $18.57 | $18.57 | 59,701 |
| 2023-01-12 | $18.42 | $18.74 | $18.39 | $18.67 | $18.67 | 51,918 |
| 2023-01-11 | $18.10 | $18.47 | $18.09 | $18.43 | $18.43 | 106,736 |
| 2023-01-10 | $17.98 | $18.03 | $17.80 | $18.02 | $18.02 | 38,430 |
| 2023-01-09 | $17.85 | $18.05 | $17.83 | $17.94 | $17.94 | 100,247 |
| 2023-01-06 | $17.47 | $17.87 | $17.41 | $17.83 | $17.83 | 43,693 |
| 2023-01-05 | $17.49 | $17.49 | $17.28 | $17.28 | $17.28 | 57,029 |
| 2023-01-04 | $17.52 | $17.65 | $17.46 | $17.65 | $17.65 | 52,785 |
| 2023-01-03 | $17.39 | $17.50 | $17.35 | $17.45 | $17.45 | 159,828 |
| 2022-12-30 | $17.47 | $17.47 | $17.23 | $17.32 | $17.32 | 53,758 |
| 2022-12-29 | $17.31 | $17.51 | $17.31 | $17.45 | $17.45 | 68,354 |
| 2022-12-28 | $17.26 | $17.35 | $17.05 | $17.09 | $17.09 | 376,941 |
| 2022-12-27 | $17.17 | $17.27 | $17.15 | $17.19 | $17.19 | 66,889 |
| 2022-12-23 | $16.99 | $17.11 | $16.95 | $17.05 | $17.05 | 30,300 |
| 2022-12-22 | $17.18 | $17.25 | $16.92 | $17.04 | $17.00 | 83,704 |
| 2022-12-21 | $17.12 | $17.23 | $17.08 | $17.18 | $17.14 | 65,276 |
| 2022-12-20 | $16.99 | $17.16 | $16.97 | $17.01 | $16.97 | 115,238 |
| 2022-12-19 | $17.22 | $17.26 | $17.05 | $17.08 | $17.04 | 92,785 |
| 2022-12-16 | $17.31 | $17.31 | $17.11 | $17.18 | $17.14 | 219,525 |
| 2022-12-15 | $17.80 | $17.84 | $17.50 | $17.50 | $17.45 | 74,148 |
| 2022-12-14 | $17.87 | $18.13 | $17.82 | $17.94 | $17.89 | 95,517 |
| 2022-12-13 | $17.94 | $18.11 | $17.71 | $17.82 | $17.77 | 112,084 |
| 2022-12-12 | $17.43 | $17.66 | $17.40 | $17.59 | $17.54 | 93,911 |
| 2022-12-09 | $17.35 | $17.55 | $17.35 | $17.35 | $17.31 | 65,637 |
| 2022-12-08 | $17.37 | $17.41 | $17.28 | $17.36 | $17.32 | 27,584 |
| 2022-12-07 | $17.28 | $17.42 | $17.28 | $17.28 | $17.24 | 33,132 |
| 2022-12-06 | $17.55 | $17.59 | $17.28 | $17.35 | $17.31 | 84,919 |
| 2022-12-05 | $17.66 | $17.67 | $17.43 | $17.46 | $17.42 | 75,415 |
| 2022-12-02 | $17.35 | $17.60 | $17.26 | $17.51 | $17.51 | 106,379 |
| 2022-12-01 | $17.55 | $17.71 | $17.50 | $17.52 | $17.52 | 99,050 |
| 2022-11-30 | $17.06 | $17.41 | $16.96 | $17.41 | $17.41 | 81,332 |
| 2022-11-29 | $16.97 | $16.99 | $16.85 | $16.87 | $16.87 | 76,114 |
| 2022-11-28 | $17.26 | $17.26 | $16.93 | $16.94 | $16.94 | 87,955 |
| 2022-11-25 | $17.26 | $17.44 | $17.26 | $17.38 | $17.38 | 12,489 |
| 2022-11-23 | $17.03 | $17.34 | $17.00 | $17.34 | $17.34 | 33,477 |
| 2022-11-22 | $16.95 | $17.08 | $16.89 | $17.08 | $17.08 | 173,696 |
| 2022-11-21 | $16.84 | $16.86 | $16.77 | $16.80 | $16.80 | 29,771 |
| 2022-11-18 | $17.06 | $17.06 | $16.86 | $16.93 | $16.93 | 25,748 |
| 2022-11-17 | $16.80 | $17.04 | $16.80 | $17.00 | $17.00 | 73,655 |
| 2022-11-16 | $17.20 | $17.20 | $17.02 | $17.05 | $17.05 | 37,519 |
| 2022-11-15 | $17.26 | $17.35 | $16.94 | $17.13 | $17.13 | 38,879 |
| 2022-11-14 | $17.03 | $17.14 | $17.02 | $17.03 | $17.03 | 30,440 |
| 2022-11-11 | $17.31 | $17.35 | $17.13 | $17.28 | $17.28 | 140,214 |
| 2022-11-10 | $16.94 | $17.34 | $16.94 | $17.34 | $17.34 | 67,452 |
| 2022-11-09 | $16.26 | $16.47 | $16.21 | $16.27 | $16.27 | 32,837 |
| 2022-11-08 | $16.19 | $16.42 | $16.13 | $16.31 | $16.31 | 35,824 |
| 2022-11-07 | $16.15 | $16.15 | $15.99 | $16.08 | $16.08 | 33,308 |
| 2022-11-04 | $15.93 | $16.01 | $15.76 | $15.97 | $15.97 | 53,929 |
| 2022-11-03 | $15.32 | $15.59 | $15.25 | $15.51 | $15.51 | 47,063 |
| 2022-11-02 | $15.78 | $15.88 | $15.44 | $15.46 | $15.46 | 52,856 |
| 2022-11-01 | $15.87 | $15.90 | $15.66 | $15.77 | $15.77 | 80,592 |
| 2022-10-31 | $15.66 | $15.66 | $15.55 | $15.61 | $15.61 | 81,842 |
| 2022-10-28 | $15.81 | $15.91 | $15.68 | $15.91 | $15.91 | 90,000 |
| 2022-10-27 | $15.96 | $16.05 | $15.80 | $15.87 | $15.87 | 28,329 |
| 2022-10-26 | $15.67 | $16.07 | $15.67 | $15.95 | $15.95 | 157,560 |
| 2022-10-25 | $15.33 | $15.64 | $15.24 | $15.62 | $15.62 | 40,839 |
| 2022-10-24 | $15.19 | $15.32 | $15.11 | $15.24 | $15.24 | 37,775 |
| 2022-10-21 | $14.94 | $15.19 | $14.85 | $15.17 | $15.17 | 37,006 |
| 2022-10-20 | $15.01 | $15.17 | $14.85 | $14.88 | $14.88 | 48,473 |
| 2022-10-19 | $15.09 | $15.19 | $15.00 | $15.05 | $15.05 | 38,399 |
| 2022-10-18 | $15.39 | $15.41 | $15.21 | $15.34 | $15.34 | 61,380 |
| 2022-10-17 | $14.97 | $15.17 | $14.92 | $15.05 | $15.05 | 93,274 |
| 2022-10-14 | $15.00 | $15.06 | $14.59 | $14.59 | $14.59 | 46,825 |
| 2022-10-13 | $14.37 | $14.89 | $14.22 | $14.78 | $14.78 | 98,667 |
| 2022-10-12 | $14.72 | $14.72 | $14.45 | $14.45 | $14.45 | 49,422 |
| 2022-10-11 | $14.82 | $14.91 | $14.62 | $14.73 | $14.73 | 82,883 |
| 2022-10-10 | $14.98 | $14.98 | $14.84 | $14.91 | $14.91 | 20,771 |
| 2022-10-07 | $15.39 | $15.39 | $14.96 | $15.03 | $15.03 | 46,182 |
| 2022-10-06 | $15.61 | $15.69 | $15.37 | $15.39 | $15.39 | 44,655 |
| 2022-10-05 | $15.84 | $15.93 | $15.70 | $15.86 | $15.86 | 48,764 |
| 2022-10-04 | $16.02 | $16.25 | $16.02 | $16.24 | $16.24 | 31,779 |
| 2022-10-03 | $15.30 | $15.71 | $15.30 | $15.63 | $15.63 | 58,165 |
| 2022-09-30 | $15.23 | $15.37 | $15.11 | $15.12 | $15.12 | 41,294 |
| 2022-09-29 | $15.41 | $15.41 | $15.08 | $15.17 | $15.17 | 78,140 |
| 2022-09-28 | $15.41 | $15.71 | $15.37 | $15.66 | $15.66 | 237,295 |
| 2022-09-27 | $15.60 | $15.73 | $15.29 | $15.36 | $15.36 | 83,019 |
| 2022-09-26 | $15.75 | $15.79 | $15.45 | $15.51 | $15.51 | 65,605 |
| 2022-09-23 | $16.15 | $16.15 | $15.82 | $15.95 | $15.95 | 83,210 |
| 2022-09-22 | $16.81 | $16.81 | $16.47 | $16.52 | $16.43 | 122,213 |
| 2022-09-21 | $17.05 | $17.11 | $16.82 | $16.82 | $16.73 | 143,349 |
| 2022-09-20 | $17.06 | $17.06 | $16.78 | $16.89 | $16.80 | 161,783 |
| 2022-09-19 | $17.17 | $17.36 | $17.08 | $17.33 | $17.24 | 52,139 |
| 2022-09-16 | $17.29 | $17.44 | $17.27 | $17.39 | $17.30 | 61,849 |
| 2022-09-15 | $17.63 | $17.63 | $17.44 | $17.49 | $17.40 | 80,417 |
| 2022-09-14 | $17.73 | $17.88 | $17.72 | $17.85 | $17.85 | 44,850 |
| 2022-09-13 | $17.93 | $18.01 | $17.72 | $17.76 | $17.76 | 63,422 |
| 2022-09-12 | $18.26 | $18.40 | $18.25 | $18.36 | $18.36 | 44,951 |
| 2022-09-09 | $18.07 | $18.21 | $18.07 | $18.15 | $18.15 | 265,679 |
| 2022-09-08 | $17.88 | $18.07 | $17.79 | $18.03 | $18.03 | 43,415 |
| 2022-09-07 | $17.55 | $17.97 | $17.55 | $17.95 | $17.95 | 37,649 |
| 2022-09-06 | $17.53 | $17.59 | $17.36 | $17.39 | $17.39 | 257,634 |
| 2022-09-02 | $17.68 | $17.79 | $17.35 | $17.44 | $17.44 | 181,057 |
| 2022-09-01 | $17.71 | $17.74 | $17.50 | $17.67 | $17.67 | 98,574 |
| 2022-08-31 | $17.93 | $18.03 | $17.85 | $17.86 | $17.86 | 47,078 |
| 2022-08-30 | $18.30 | $18.30 | $17.97 | $18.04 | $18.04 | 61,625 |
| 2022-08-29 | $18.25 | $18.34 | $18.17 | $18.25 | $18.25 | 118,700 |
| 2022-08-26 | $18.83 | $18.83 | $18.30 | $18.36 | $18.36 | 157,978 |
| 2022-08-25 | $18.71 | $18.85 | $18.69 | $18.84 | $18.84 | 182,280 |
| 2022-08-24 | $18.45 | $18.68 | $18.45 | $18.61 | $18.61 | 44,229 |
| 2022-08-23 | $18.39 | $18.58 | $18.36 | $18.47 | $18.47 | 43,350 |
| 2022-08-22 | $18.49 | $18.52 | $18.40 | $18.48 | $18.48 | 60,618 |
| 2022-08-19 | $18.91 | $18.91 | $18.70 | $18.75 | $18.75 | 123,912 |
| 2022-08-18 | $19.12 | $19.12 | $18.90 | $18.96 | $18.96 | 73,178 |
| 2022-08-17 | $18.99 | $19.20 | $18.99 | $19.11 | $19.11 | 111,176 |
| 2022-08-16 | $18.99 | $19.12 | $18.93 | $19.06 | $19.06 | 59,454 |
| 2022-08-15 | $19.01 | $19.01 | $18.92 | $18.96 | $18.96 | 83,445 |
| 2022-08-12 | $18.93 | $19.00 | $18.87 | $18.97 | $18.97 | 130,030 |
| 2022-08-11 | $19.04 | $19.12 | $18.92 | $18.95 | $18.95 | 78,543 |
| 2022-08-10 | $19.08 | $19.11 | $18.97 | $19.04 | $19.04 | 91,213 |
| 2022-08-09 | $18.49 | $18.69 | $18.49 | $18.65 | $18.65 | 51,573 |
| 2022-08-08 | $18.65 | $18.72 | $18.54 | $18.54 | $18.54 | 221,189 |
| 2022-08-05 | $18.43 | $18.54 | $18.34 | $18.51 | $18.51 | 170,660 |
| 2022-08-04 | $18.36 | $18.56 | $18.30 | $18.53 | $18.53 | 195,345 |
| 2022-08-03 | $18.34 | $18.34 | $18.07 | $18.19 | $18.19 | 72,002 |
| 2022-08-02 | $18.27 | $18.42 | $18.15 | $18.27 | $18.27 | 47,638 |
| 2022-08-01 | $18.44 | $18.45 | $18.31 | $18.35 | $18.35 | 155,252 |
| 2022-07-29 | $18.30 | $18.54 | $18.23 | $18.47 | $18.47 | 119,331 |
| 2022-07-28 | $18.19 | $18.35 | $18.09 | $18.28 | $18.28 | 123,477 |
| 2022-07-27 | $17.49 | $17.72 | $17.43 | $17.67 | $17.67 | 29,140 |
| 2022-07-26 | $17.40 | $17.45 | $17.35 | $17.38 | $17.38 | 61,910 |
| 2022-07-25 | $17.43 | $17.54 | $17.39 | $17.51 | $17.51 | 52,389 |
| 2022-07-22 | $17.58 | $17.60 | $17.38 | $17.47 | $17.47 | 27,710 |
| 2022-07-21 | $17.32 | $17.38 | $17.18 | $17.38 | $17.38 | 37,492 |
| 2022-07-20 | $17.54 | $17.54 | $17.31 | $17.39 | $17.39 | 60,823 |
| 2022-07-19 | $17.51 | $17.58 | $17.45 | $17.50 | $17.50 | 52,417 |
| 2022-07-18 | $17.29 | $17.45 | $17.22 | $17.28 | $17.28 | 42,735 |
| 2022-07-15 | $17.05 | $17.12 | $16.86 | $17.12 | $17.12 | 174,571 |
| 2022-07-14 | $16.92 | $17.06 | $16.77 | $17.05 | $17.05 | 65,033 |
| 2022-07-13 | $17.10 | $17.41 | $17.00 | $17.33 | $17.33 | 89,072 |
| 2022-07-12 | $17.45 | $17.47 | $17.29 | $17.34 | $17.34 | 81,439 |
| 2022-07-11 | $17.44 | $17.47 | $17.30 | $17.30 | $17.30 | 39,880 |
| 2022-07-08 | $17.45 | $17.62 | $17.37 | $17.56 | $17.56 | 53,582 |
| 2022-07-07 | $17.35 | $17.51 | $17.33 | $17.47 | $17.47 | 71,072 |
| 2022-07-06 | $17.18 | $17.27 | $17.06 | $17.18 | $17.18 | 53,631 |
| 2022-07-05 | $17.13 | $17.21 | $16.90 | $17.21 | $17.21 | 156,743 |
| 2022-07-01 | $17.24 | $17.60 | $17.24 | $17.56 | $17.56 | 57,336 |
| 2022-06-30 | $17.12 | $17.26 | $16.97 | $17.22 | $17.22 | 55,651 |
| 2022-06-29 | $17.12 | $17.34 | $16.87 | $17.26 | $17.26 | 288,413 |
| 2022-06-28 | $17.58 | $17.75 | $17.45 | $17.48 | $17.48 | 47,752 |
| 2022-06-27 | $17.48 | $17.55 | $17.41 | $17.42 | $17.42 | 20,357 |
| 2022-06-24 | $17.40 | $17.55 | $17.35 | $17.48 | $17.48 | 39,698 |
| 2022-06-23 | $17.20 | $17.34 | $17.10 | $17.30 | $17.21 | 19,863 |
| 2022-06-22 | $17.01 | $17.30 | $17.01 | $17.15 | $17.06 | 39,349 |
| 2022-06-21 | $17.30 | $17.47 | $17.30 | $17.31 | $17.22 | 59,091 |
| 2022-06-17 | $17.09 | $17.14 | $16.89 | $17.12 | $17.03 | 47,713 |
| 2022-06-16 | $17.00 | $17.07 | $16.91 | $17.00 | $16.91 | 75,266 |
| 2022-06-15 | $17.35 | $17.48 | $17.06 | $17.36 | $17.26 | 28,157 |
| 2022-06-14 | $17.36 | $17.42 | $17.04 | $17.21 | $17.12 | 95,872 |
| 2022-06-13 | $17.67 | $17.79 | $17.36 | $17.39 | $17.30 | 328,168 |
| 2022-06-10 | $18.30 | $18.30 | $18.12 | $18.16 | $18.06 | 86,554 |
| 2022-06-09 | $18.68 | $18.76 | $18.39 | $18.39 | $18.29 | 83,333 |
| 2022-06-08 | $18.92 | $18.97 | $18.80 | $18.88 | $18.78 | 75,319 |
| 2022-06-07 | $18.62 | $19.07 | $18.62 | $19.07 | $18.97 | 463,416 |
| 2022-06-06 | $18.95 | $18.98 | $18.75 | $18.77 | $18.67 | 391,910 |
| 2022-06-03 | $18.72 | $18.80 | $18.68 | $18.79 | $18.69 | 258,866 |
| 2022-06-02 | $18.58 | $18.90 | $18.50 | $18.90 | $18.80 | 244,224 |
| 2022-06-01 | $18.63 | $18.67 | $18.33 | $18.41 | $18.31 | 169,934 |
| 2022-05-31 | $18.71 | $18.78 | $18.59 | $18.59 | $18.49 | 71,616 |
| 2022-05-27 | $18.73 | $18.74 | $18.56 | $18.73 | $18.63 | 68,847 |
| 2022-05-26 | $18.43 | $18.76 | $18.43 | $18.73 | $18.63 | 158,141 |
| 2022-05-25 | $18.24 | $18.50 | $18.24 | $18.46 | $18.36 | 40,927 |
| 2022-05-24 | $18.33 | $18.43 | $18.21 | $18.41 | $18.31 | 57,579 |
| 2022-05-23 | $18.28 | $18.40 | $18.21 | $18.39 | $18.29 | 187,814 |
| 2022-05-20 | $18.10 | $18.10 | $17.82 | $18.02 | $17.92 | 44,161 |
| 2022-05-19 | $17.65 | $18.10 | $17.65 | $18.01 | $17.91 | 109,264 |
| 2022-05-18 | $17.59 | $17.77 | $17.47 | $17.51 | $17.41 | 71,103 |
| 2022-05-17 | $17.65 | $17.66 | $17.46 | $17.61 | $17.51 | 70,412 |
| 2022-05-16 | $17.09 | $17.32 | $17.09 | $17.30 | $17.21 | 135,884 |
| 2022-05-13 | $17.03 | $17.19 | $16.92 | $17.13 | $17.04 | 69,069 |
| 2022-05-12 | $16.65 | $16.82 | $16.50 | $16.69 | $16.60 | 73,947 |
| 2022-05-11 | $17.02 | $17.32 | $16.90 | $16.92 | $16.83 | 151,974 |
| 2022-05-10 | $17.12 | $17.24 | $16.79 | $16.94 | $16.85 | 182,786 |
| 2022-05-09 | $17.22 | $17.22 | $16.90 | $16.92 | $16.83 | 348,025 |
| 2022-05-06 | $17.68 | $17.68 | $17.42 | $17.53 | $17.43 | 56,658 |
| 2022-05-05 | $18.08 | $18.08 | $17.47 | $17.66 | $17.56 | 120,226 |
| 2022-05-04 | $18.00 | $18.46 | $17.87 | $18.44 | $18.34 | 95,166 |
| 2022-05-03 | $17.78 | $18.02 | $17.78 | $17.98 | $17.88 | 75,031 |
| 2022-05-02 | $17.90 | $17.90 | $17.54 | $17.75 | $17.65 | 90,064 |
| 2022-04-29 | $18.22 | $18.37 | $18.02 | $18.07 | $17.97 | 36,700 |
| 2022-04-28 | $18.36 | $18.39 | $18.10 | $18.37 | $18.27 | 145,553 |
| 2022-04-27 | $18.17 | $18.36 | $18.16 | $18.24 | $18.14 | 97,255 |
| 2022-04-26 | $18.55 | $18.56 | $18.24 | $18.28 | $18.18 | 87,803 |
| 2022-04-25 | $18.59 | $18.80 | $18.56 | $18.76 | $18.66 | 58,294 |
| 2022-04-22 | $18.92 | $18.99 | $18.67 | $18.67 | $18.57 | 45,126 |
| 2022-04-21 | $19.50 | $19.50 | $18.92 | $18.92 | $18.82 | 137,960 |
| 2022-04-20 | $19.42 | $19.53 | $19.37 | $19.44 | $19.33 | 190,922 |
| 2022-04-19 | $19.04 | $19.38 | $18.94 | $19.35 | $19.24 | 66,805 |
| 2022-04-18 | $19.09 | $19.12 | $18.96 | $18.99 | $18.89 | 242,286 |
| 2022-04-14 | $19.25 | $19.35 | $19.12 | $19.18 | $19.08 | 96,747 |
| 2022-04-13 | $19.05 | $19.29 | $19.05 | $19.26 | $19.15 | 80,779 |
| 2022-04-12 | $19.48 | $19.48 | $19.14 | $19.22 | $19.12 | 125,813 |
| 2022-04-11 | $19.80 | $19.80 | $19.50 | $19.52 | $19.41 | 82,975 |
| 2022-04-08 | $19.71 | $19.93 | $19.71 | $19.79 | $19.68 | 58,536 |
| 2022-04-07 | $19.92 | $19.92 | $19.66 | $19.84 | $19.73 | 98,771 |
| 2022-04-06 | $19.84 | $20.06 | $19.74 | $19.96 | $19.85 | 120,191 |
| 2022-04-05 | $20.22 | $20.46 | $19.93 | $19.95 | $19.84 | 96,369 |
| 2022-04-04 | $19.87 | $19.87 | $19.71 | $19.85 | $19.74 | 80,791 |
| 2022-04-01 | $19.89 | $19.98 | $19.83 | $19.90 | $19.79 | 51,936 |
| 2022-03-31 | $19.86 | $19.93 | $19.73 | $19.75 | $19.64 | 80,525 |
| 2022-03-30 | $19.62 | $19.86 | $19.62 | $19.76 | $19.65 | 69,055 |
| 2022-03-29 | $19.22 | $19.47 | $19.22 | $19.46 | $19.35 | 60,438 |
| 2022-03-28 | $18.95 | $19.20 | $18.95 | $19.17 | $19.07 | 112,722 |
| 2022-03-25 | $19.07 | $19.07 | $18.90 | $19.06 | $18.96 | 36,410 |
| 2022-03-24 | $19.14 | $19.21 | $19.04 | $19.21 | $19.07 | 72,493 |
| 2022-03-23 | $19.16 | $19.16 | $19.02 | $19.06 | $18.92 | 83,703 |
| 2022-03-22 | $19.40 | $19.57 | $19.38 | $19.57 | $19.43 | 43,415 |
| 2022-03-21 | $19.62 | $19.62 | $19.32 | $19.38 | $19.24 | 59,798 |
| 2022-03-18 | $19.28 | $19.70 | $19.21 | $19.69 | $19.55 | 64,869 |
| 2022-03-17 | $19.44 | $19.67 | $19.36 | $19.56 | $19.42 | 74,459 |
| 2022-03-16 | $19.25 | $19.64 | $19.18 | $19.64 | $19.50 | 69,459 |
| 2022-03-15 | $18.74 | $19.05 | $18.74 | $19.03 | $18.89 | 75,819 |
| 2022-03-14 | $19.35 | $19.35 | $18.85 | $18.90 | $18.76 | 82,006 |
| 2022-03-11 | $19.57 | $19.70 | $19.28 | $19.32 | $19.18 | 97,943 |
| 2022-03-10 | $19.49 | $19.59 | $19.31 | $19.49 | $19.35 | 132,625 |
| 2022-03-09 | $19.83 | $19.97 | $19.54 | $19.73 | $19.59 | 169,290 |
| 2022-03-08 | $19.17 | $19.89 | $19.17 | $19.72 | $19.58 | 339,929 |
| 2022-03-07 | $18.84 | $18.90 | $18.60 | $18.74 | $18.61 | 480,692 |
| 2022-03-04 | $18.44 | $18.55 | $18.33 | $18.53 | $18.40 | 86,044 |
| 2022-03-03 | $19.01 | $19.01 | $18.58 | $18.60 | $18.47 | 72,428 |
| 2022-03-02 | $19.43 | $19.47 | $19.14 | $19.21 | $19.07 | 99,808 |
| 2022-03-01 | $19.55 | $19.67 | $19.07 | $19.37 | $19.23 | 221,330 |
| 2022-02-28 | $19.64 | $20.00 | $19.62 | $19.80 | $19.66 | 330,049 |
| 2022-02-25 | $18.89 | $19.17 | $18.82 | $19.17 | $19.03 | 432,934 |
| 2022-02-24 | $17.39 | $18.69 | $17.39 | $18.63 | $18.50 | 226,048 |
| 2022-02-23 | $17.92 | $17.97 | $17.60 | $17.60 | $17.47 | 48,546 |
| 2022-02-22 | $17.80 | $17.84 | $17.62 | $17.73 | $17.60 | 56,870 |
| 2022-02-18 | $18.24 | $18.24 | $17.90 | $17.91 | $17.78 | 113,918 |
| 2022-02-17 | $18.27 | $18.40 | $18.19 | $18.21 | $18.08 | 50,361 |
| 2022-02-16 | $18.26 | $18.43 | $18.23 | $18.37 | $18.24 | 43,441 |
| 2022-02-15 | $18.18 | $18.44 | $18.18 | $18.44 | $18.31 | 89,571 |
| 2022-02-14 | $17.75 | $17.88 | $17.60 | $17.77 | $17.64 | 65,898 |
| 2022-02-11 | $18.27 | $18.34 | $17.85 | $17.97 | $17.84 | 137,629 |
| 2022-02-10 | $18.25 | $18.63 | $18.21 | $18.28 | $18.15 | 197,928 |
| 2022-02-09 | $18.50 | $18.64 | $18.50 | $18.60 | $18.47 | 96,447 |
| 2022-02-08 | $18.07 | $18.25 | $18.07 | $18.20 | $18.07 | 50,331 |
| 2022-02-07 | $18.37 | $18.50 | $18.29 | $18.44 | $18.31 | 378,814 |
| 2022-02-04 | $18.25 | $18.51 | $18.25 | $18.41 | $18.28 | 59,804 |
| 2022-02-03 | $18.70 | $18.70 | $18.41 | $18.41 | $18.28 | 167,015 |
| 2022-02-02 | $18.74 | $18.87 | $18.73 | $18.83 | $18.69 | 106,899 |
| 2022-02-01 | $18.85 | $18.85 | $18.55 | $18.66 | $18.53 | 57,991 |
| 2022-01-31 | $18.28 | $18.81 | $18.26 | $18.78 | $18.65 | 114,522 |
| 2022-01-28 | $18.12 | $18.22 | $17.94 | $18.22 | $18.09 | 108,116 |
| 2022-01-27 | $18.30 | $18.49 | $18.17 | $18.18 | $18.05 | 135,476 |
| 2022-01-26 | $18.66 | $18.66 | $18.23 | $18.30 | $18.17 | 454,248 |
| 2022-01-25 | $18.09 | $18.26 | $17.95 | $18.12 | $17.99 | 196,801 |
| 2022-01-24 | $18.21 | $18.67 | $18.04 | $18.64 | $18.51 | 317,661 |
| 2022-01-21 | $18.94 | $18.94 | $18.68 | $18.73 | $18.60 | 152,946 |
| 2022-01-20 | $19.47 | $19.78 | $19.30 | $19.30 | $19.16 | 225,467 |
| 2022-01-19 | $19.42 | $19.42 | $19.25 | $19.26 | $19.12 | 134,499 |
| 2022-01-18 | $19.11 | $19.23 | $19.10 | $19.13 | $18.99 | 89,601 |
| 2022-01-14 | $19.35 | $19.50 | $19.28 | $19.42 | $19.28 | 66,105 |
| 2022-01-13 | $19.69 | $19.76 | $19.50 | $19.56 | $19.42 | 105,800 |
| 2022-01-12 | $19.40 | $19.60 | $19.40 | $19.57 | $19.43 | 357,785 |
| 2022-01-11 | $19.15 | $19.38 | $19.13 | $19.35 | $19.21 | 219,128 |
| 2022-01-10 | $19.21 | $19.21 | $19.01 | $19.18 | $19.04 | 124,814 |
| 2022-01-07 | $19.24 | $19.36 | $19.17 | $19.35 | $19.21 | 60,922 |
| 2022-01-06 | $19.36 | $19.52 | $19.26 | $19.37 | $19.23 | 111,791 |
| 2022-01-05 | $20.07 | $20.07 | $19.56 | $19.61 | $19.47 | 357,271 |
| 2022-01-04 | $20.54 | $20.54 | $20.22 | $20.24 | $20.09 | 180,101 |
| 2022-01-03 | $20.32 | $20.57 | $20.32 | $20.55 | $20.40 | 192,759 |
| 2021-12-31 | $20.27 | $20.32 | $20.23 | $20.24 | $20.09 | 158,938 |
| 2021-12-30 | $20.07 | $20.28 | $20.07 | $20.22 | $20.07 | 90,180 |
| 2021-12-29 | $20.06 | $20.16 | $20.02 | $20.08 | $19.94 | 82,274 |
| 2021-12-28 | $20.21 | $20.21 | $20.05 | $20.05 | $19.91 | 102,010 |
| 2021-12-27 | $20.31 | $20.31 | $20.20 | $20.28 | $20.13 | 87,982 |
| 2021-12-23 | $19.98 | $20.21 | $19.98 | $20.15 | $20.01 | 119,055 |
| 2021-12-22 | $19.81 | $20.02 | $19.76 | $20.02 | $19.82 | 112,031 |
| 2021-12-21 | $19.84 | $19.93 | $19.78 | $19.88 | $19.68 | 159,709 |
| 2021-12-20 | $19.54 | $19.54 | $19.39 | $19.51 | $19.32 | 147,899 |
| 2021-12-17 | $19.69 | $19.90 | $19.68 | $19.82 | $19.62 | 94,694 |
| 2021-12-16 | $19.90 | $20.15 | $19.86 | $19.91 | $19.71 | 136,481 |
| 2021-12-15 | $19.52 | $19.89 | $19.50 | $19.89 | $19.69 | 198,001 |
| 2021-12-14 | $19.66 | $19.76 | $19.50 | $19.57 | $19.38 | 88,301 |
| 2021-12-13 | $19.92 | $20.00 | $19.83 | $19.90 | $19.70 | 103,151 |
| 2021-12-10 | $20.10 | $20.10 | $19.92 | $20.01 | $19.81 | 98,238 |
| 2021-12-09 | $20.31 | $20.38 | $20.10 | $20.10 | $19.90 | 146,623 |
| 2021-12-08 | $20.30 | $20.32 | $20.21 | $20.31 | $20.11 | 77,924 |
| 2021-12-07 | $20.03 | $20.25 | $20.03 | $20.18 | $19.98 | 251,402 |
| 2021-12-06 | $19.72 | $20.00 | $19.68 | $19.95 | $19.75 | 146,053 |
| 2021-12-03 | $19.89 | $19.96 | $19.57 | $19.71 | $19.51 | 118,567 |
| 2021-12-02 | $19.76 | $19.95 | $19.76 | $19.86 | $19.66 | 103,731 |
| 2021-12-01 | $20.30 | $20.38 | $19.80 | $19.86 | $19.66 | 248,316 |
| 2021-11-30 | $20.25 | $20.40 | $19.99 | $20.09 | $19.89 | 138,960 |
| 2021-11-29 | $20.51 | $20.55 | $20.22 | $20.31 | $20.11 | 111,569 |
| 2021-11-26 | $20.11 | $20.32 | $20.11 | $20.27 | $20.07 | 109,366 |
| 2021-11-24 | $20.03 | $20.16 | $20.01 | $20.16 | $19.96 | 95,753 |
| 2021-11-23 | $20.00 | $20.15 | $19.95 | $20.03 | $19.83 | 218,687 |
| 2021-11-22 | $20.28 | $20.38 | $19.47 | $20.05 | $19.85 | 753,921 |
| 2021-11-19 | $20.49 | $20.58 | $20.44 | $20.57 | $20.37 | 143,397 |
| 2021-11-18 | $20.75 | $20.75 | $20.55 | $20.63 | $20.43 | 117,631 |
| 2021-11-17 | $20.71 | $20.81 | $20.71 | $20.75 | $20.54 | 70,398 |
| 2021-11-16 | $20.78 | $20.93 | $20.75 | $20.75 | $20.54 | 97,595 |
| 2021-11-15 | $20.91 | $21.10 | $20.82 | $20.82 | $20.61 | 91,802 |
| 2021-11-12 | $20.89 | $21.05 | $20.89 | $21.05 | $20.84 | 68,672 |
| 2021-11-11 | $20.76 | $20.87 | $20.66 | $20.84 | $20.63 | 207,022 |
| 2021-11-10 | $20.95 | $20.98 | $20.74 | $20.76 | $20.55 | 154,605 |
| 2021-11-09 | $21.01 | $21.13 | $20.96 | $21.02 | $20.81 | 196,904 |
| 2021-11-08 | $20.97 | $21.04 | $20.88 | $21.03 | $20.82 | 156,794 |
| 2021-11-05 | $20.80 | $20.89 | $20.76 | $20.80 | $20.59 | 171,260 |
| 2021-11-04 | $21.12 | $21.25 | $21.04 | $21.06 | $20.85 | 212,798 |
| 2021-11-03 | $21.20 | $21.23 | $21.00 | $21.17 | $20.96 | 260,244 |
| 2021-11-02 | $21.98 | $21.99 | $21.72 | $21.78 | $21.56 | 119,037 |
| 2021-11-01 | $21.98 | $22.22 | $21.93 | $22.20 | $21.98 | 227,838 |
| 2021-10-29 | $22.00 | $22.00 | $21.82 | $21.87 | $21.65 | 122,354 |
| 2021-10-28 | $21.97 | $22.24 | $21.95 | $22.19 | $21.97 | 222,185 |
| 2021-10-27 | $21.89 | $21.91 | $21.78 | $21.78 | $21.56 | 118,724 |
| 2021-10-26 | $21.84 | $21.84 | $21.66 | $21.69 | $21.47 | 82,312 |
| 2021-10-25 | $21.67 | $21.80 | $21.62 | $21.75 | $21.53 | 52,991 |
| 2021-10-22 | $21.83 | $21.86 | $21.66 | $21.73 | $21.51 | 117,382 |
| 2021-10-21 | $21.73 | $21.86 | $21.73 | $21.78 | $21.56 | 121,888 |
| 2021-10-20 | $21.67 | $21.87 | $21.67 | $21.78 | $21.56 | 163,498 |
| 2021-10-19 | $21.16 | $21.39 | $21.16 | $21.37 | $21.16 | 87,940 |
| 2021-10-18 | $21.00 | $21.00 | $20.90 | $20.92 | $20.71 | 89,242 |
| 2021-10-15 | $21.11 | $21.26 | $21.07 | $21.19 | $20.98 | 71,579 |
| 2021-10-14 | $21.10 | $21.15 | $20.95 | $20.97 | $20.76 | 135,535 |
| 2021-10-13 | $20.66 | $21.08 | $20.66 | $21.07 | $20.86 | 169,272 |
| 2021-10-12 | $20.15 | $20.46 | $20.15 | $20.44 | $20.24 | 123,259 |
| 2021-10-11 | $19.91 | $20.03 | $19.85 | $19.88 | $19.68 | 124,590 |
| 2021-10-08 | $20.30 | $20.30 | $20.11 | $20.11 | $19.91 | 106,701 |
| 2021-10-07 | $20.50 | $20.64 | $20.50 | $20.58 | $20.38 | 204,576 |
| 2021-10-06 | $20.15 | $20.44 | $20.10 | $20.42 | $20.22 | 116,903 |
| 2021-10-05 | $20.42 | $20.55 | $20.34 | $20.46 | $20.26 | 181,975 |
| 2021-10-04 | $20.51 | $20.53 | $20.32 | $20.39 | $20.19 | 83,207 |
| 2021-10-01 | $20.87 | $20.99 | $20.65 | $20.84 | $20.63 | 94,089 |
| 2021-09-30 | $21.10 | $21.10 | $20.82 | $20.90 | $20.69 | 64,858 |
| 2021-09-29 | $21.19 | $21.25 | $20.94 | $20.99 | $20.78 | 281,763 |
| 2021-09-28 | $21.33 | $21.36 | $21.12 | $21.17 | $20.96 | 76,064 |
| 2021-09-27 | $21.30 | $21.55 | $21.30 | $21.46 | $21.25 | 68,234 |
| 2021-09-24 | $21.60 | $21.65 | $21.42 | $21.42 | $21.21 | 66,816 |
| 2021-09-23 | $21.69 | $21.84 | $21.69 | $21.80 | $21.58 | 100,921 |
| 2021-09-22 | $21.33 | $21.63 | $21.30 | $21.52 | $21.17 | 88,365 |
| 2021-09-21 | $21.29 | $21.41 | $21.23 | $21.29 | $20.94 | 90,514 |
| 2021-09-20 | $21.05 | $21.07 | $20.76 | $20.95 | $20.61 | 172,975 |
| 2021-09-17 | $21.32 | $21.46 | $21.22 | $21.33 | $20.98 | 64,516 |
| 2021-09-16 | $21.42 | $21.50 | $21.32 | $21.41 | $21.06 | 73,498 |
| 2021-09-15 | $21.69 | $21.69 | $21.57 | $21.65 | $21.30 | 56,677 |
| 2021-09-14 | $21.95 | $21.95 | $21.76 | $21.79 | $21.43 | 54,828 |
| 2021-09-13 | $21.86 | $21.97 | $21.81 | $21.97 | $21.61 | 126,104 |
| 2021-09-10 | $21.93 | $21.93 | $21.65 | $21.65 | $21.30 | 99,472 |
| 2021-09-09 | $22.01 | $22.08 | $21.88 | $21.99 | $21.63 | 99,389 |
| 2021-09-08 | $22.14 | $22.29 | $22.02 | $22.03 | $21.67 | 112,155 |
| 2021-09-07 | $22.42 | $22.49 | $22.30 | $22.30 | $21.94 | 144,248 |
| 2021-09-03 | $22.49 | $22.59 | $22.46 | $22.53 | $22.16 | 135,397 |
| 2021-09-02 | $22.32 | $22.53 | $22.28 | $22.45 | $22.08 | 89,884 |
| 2021-09-01 | $22.05 | $22.21 | $22.04 | $22.14 | $21.78 | 74,877 |
| 2021-08-31 | $22.08 | $22.11 | $21.97 | $22.04 | $21.68 | 70,400 |
| 2021-08-30 | $22.13 | $22.16 | $22.00 | $22.09 | $21.73 | 180,379 |
| 2021-08-27 | $21.61 | $21.84 | $21.58 | $21.78 | $21.42 | 55,699 |
| 2021-08-26 | $21.85 | $21.85 | $21.68 | $21.68 | $21.33 | 59,224 |
| 2021-08-25 | $21.97 | $22.01 | $21.90 | $21.97 | $21.61 | 168,422 |
| 2021-08-24 | $21.94 | $22.02 | $21.88 | $21.99 | $21.63 | 63,766 |
| 2021-08-23 | $21.77 | $21.89 | $21.75 | $21.87 | $21.51 | 94,172 |
| 2021-08-20 | $21.24 | $21.54 | $21.24 | $21.54 | $21.19 | 58,306 |
| 2021-08-19 | $21.23 | $21.35 | $21.19 | $21.23 | $20.88 | 87,003 |
| 2021-08-18 | $21.28 | $21.40 | $21.24 | $21.31 | $20.96 | 393,076 |
| 2021-08-17 | $21.02 | $21.10 | $20.93 | $21.05 | $20.71 | 114,736 |
| 2021-08-16 | $21.24 | $21.30 | $21.20 | $21.24 | $20.89 | 79,740 |
| 2021-08-13 | $21.39 | $21.50 | $21.34 | $21.43 | $21.08 | 72,374 |
| 2021-08-12 | $21.47 | $21.47 | $21.20 | $21.27 | $20.92 | 93,024 |
| 2021-08-11 | $21.69 | $21.70 | $21.60 | $21.67 | $21.32 | 72,153 |
| 2021-08-10 | $21.70 | $21.72 | $21.53 | $21.53 | $21.18 | 115,777 |
| 2021-08-09 | $21.68 | $21.72 | $21.59 | $21.61 | $21.26 | 84,137 |
| 2021-08-06 | $21.67 | $21.68 | $21.56 | $21.56 | $21.21 | 61,665 |
| 2021-08-05 | $21.61 | $21.72 | $21.61 | $21.69 | $21.34 | 52,033 |
| 2021-08-04 | $21.64 | $21.75 | $21.59 | $21.65 | $21.30 | 76,593 |
| 2021-08-03 | $21.61 | $21.65 | $21.53 | $21.63 | $21.28 | 92,430 |
| 2021-08-02 | $21.58 | $21.69 | $21.55 | $21.61 | $21.26 | 93,489 |
| 2021-07-30 | $21.33 | $21.53 | $21.32 | $21.36 | $21.01 | 79,355 |
| 2021-07-29 | $21.41 | $21.43 | $21.32 | $21.37 | $21.02 | 68,948 |
| 2021-07-28 | $21.02 | $21.40 | $21.02 | $21.38 | $21.03 | 244,168 |
| 2021-07-27 | $20.86 | $20.90 | $20.73 | $20.87 | $20.53 | 117,373 |
| 2021-07-26 | $20.93 | $20.99 | $20.88 | $20.93 | $20.59 | 158,196 |
| 2021-07-23 | $21.17 | $21.17 | $20.95 | $20.99 | $20.65 | 72,169 |
| 2021-07-22 | $21.30 | $21.30 | $21.17 | $21.18 | $20.83 | 60,714 |
| 2021-07-21 | $20.85 | $21.19 | $20.85 | $21.19 | $20.84 | 118,867 |
| 2021-07-20 | $20.42 | $20.64 | $20.35 | $20.57 | $20.23 | 74,939 |
| 2021-07-19 | $20.39 | $20.55 | $20.31 | $20.49 | $20.15 | 237,566 |
| 2021-07-16 | $20.86 | $20.96 | $20.72 | $20.74 | $20.40 | 67,057 |
| 2021-07-15 | $21.01 | $21.01 | $20.70 | $20.76 | $20.42 | 357,452 |
| 2021-07-14 | $21.65 | $21.65 | $21.38 | $21.40 | $21.05 | 93,588 |
| 2021-07-13 | $21.67 | $21.73 | $21.60 | $21.60 | $21.25 | 61,190 |
| 2021-07-12 | $21.65 | $21.79 | $21.64 | $21.79 | $21.43 | 67,564 |
| 2021-07-09 | $21.57 | $21.62 | $21.52 | $21.60 | $21.25 | 86,709 |
| 2021-07-08 | $21.50 | $21.65 | $21.49 | $21.60 | $21.25 | 81,183 |
| 2021-07-07 | $21.92 | $22.01 | $21.88 | $21.99 | $21.63 | 79,737 |
| 2021-07-06 | $21.75 | $21.77 | $21.65 | $21.75 | $21.39 | 68,688 |
| 2021-07-02 | $21.67 | $21.67 | $21.52 | $21.64 | $21.29 | 65,726 |
| 2021-07-01 | $21.65 | $21.66 | $21.57 | $21.66 | $21.31 | 91,953 |
| 2021-06-30 | $21.59 | $21.59 | $21.45 | $21.51 | $21.16 | 141,153 |
| 2021-06-29 | $21.81 | $21.98 | $21.80 | $21.85 | $21.49 | 166,283 |
| 2021-06-28 | $21.50 | $21.59 | $21.50 | $21.58 | $21.23 | 98,890 |
| 2021-06-25 | $21.56 | $21.56 | $21.41 | $21.42 | $21.07 | 95,437 |
| 2021-06-24 | $21.44 | $21.53 | $21.41 | $21.53 | $21.18 | 81,416 |
| 2021-06-23 | $21.50 | $21.50 | $21.35 | $21.37 | $20.91 | 126,660 |
| 2021-06-22 | $21.40 | $21.60 | $21.39 | $21.57 | $21.11 | 93,610 |
| 2021-06-21 | $21.19 | $21.41 | $21.19 | $21.39 | $20.93 | 63,427 |
| 2021-06-18 | $21.28 | $21.35 | $21.15 | $21.15 | $20.70 | 96,112 |
| 2021-06-17 | $21.64 | $21.65 | $21.49 | $21.56 | $21.10 | 104,547 |
| 2021-06-16 | $21.90 | $22.11 | $21.77 | $21.79 | $21.32 | 108,057 |
| 2021-06-15 | $21.83 | $21.83 | $21.73 | $21.79 | $21.32 | 53,763 |
| 2021-06-14 | $21.63 | $21.85 | $21.63 | $21.85 | $21.38 | 82,557 |
| 2021-06-11 | $21.43 | $21.46 | $21.37 | $21.41 | $20.95 | 96,556 |
| 2021-06-10 | $21.32 | $21.45 | $21.28 | $21.43 | $20.97 | 60,628 |
| 2021-06-09 | $21.40 | $21.50 | $21.29 | $21.31 | $20.85 | 64,505 |
| 2021-06-08 | $21.44 | $21.44 | $21.32 | $21.39 | $20.93 | 79,119 |
| 2021-06-07 | $21.39 | $21.41 | $21.28 | $21.38 | $20.92 | 91,345 |
| 2021-06-04 | $21.36 | $21.41 | $21.32 | $21.37 | $20.91 | 83,206 |
| 2021-06-03 | $21.29 | $21.29 | $21.07 | $21.20 | $20.74 | 91,585 |
| 2021-06-02 | $21.61 | $21.61 | $21.40 | $21.44 | $20.98 | 111,986 |
| 2021-06-01 | $22.02 | $22.02 | $21.75 | $21.75 | $21.28 | 123,372 |
| 2021-05-28 | $21.93 | $21.95 | $21.82 | $21.85 | $21.38 | 151,292 |
| 2021-05-27 | $21.80 | $21.83 | $21.75 | $21.79 | $21.32 | 59,950 |
| 2021-05-26 | $21.76 | $21.79 | $21.69 | $21.78 | $21.31 | 107,946 |
| 2021-05-25 | $21.73 | $21.78 | $21.65 | $21.71 | $21.24 | 120,514 |
| 2021-05-24 | $21.60 | $21.68 | $21.60 | $21.65 | $21.18 | 141,709 |
| 2021-05-21 | $21.63 | $21.67 | $21.48 | $21.54 | $21.08 | 267,997 |
| 2021-05-20 | $21.20 | $21.52 | $21.20 | $21.46 | $21.00 | 100,018 |
| 2021-05-19 | $20.89 | $21.13 | $20.84 | $21.09 | $20.64 | 253,382 |
| 2021-05-18 | $21.04 | $21.30 | $21.04 | $21.20 | $20.74 | 206,249 |
| 2021-05-17 | $20.98 | $20.98 | $20.76 | $20.85 | $20.40 | 163,874 |
| 2021-05-14 | $20.63 | $21.03 | $20.63 | $21.00 | $20.55 | 286,055 |
| 2021-05-13 | $20.29 | $20.54 | $20.29 | $20.42 | $19.98 | 290,043 |
| 2021-05-12 | $20.70 | $20.70 | $20.24 | $20.29 | $19.85 | 190,687 |
| 2021-05-11 | $20.72 | $20.89 | $20.52 | $20.87 | $20.42 | 301,357 |
| 2021-05-10 | $21.45 | $21.45 | $21.17 | $21.21 | $20.75 | 169,244 |
| 2021-05-07 | $21.29 | $21.56 | $21.29 | $21.48 | $21.02 | 176,301 |
| 2021-05-06 | $21.23 | $21.32 | $20.97 | $21.17 | $20.72 | 231,925 |
| 2021-05-05 | $21.47 | $21.54 | $21.33 | $21.37 | $20.91 | 755,849 |
| 2021-05-04 | $21.21 | $21.34 | $21.07 | $21.15 | $20.70 | 530,494 |
| 2021-05-03 | $21.97 | $21.97 | $21.76 | $21.77 | $21.30 | 306,058 |
| 2021-04-30 | $22.16 | $22.23 | $21.89 | $21.93 | $21.46 | 222,226 |
| 2021-04-29 | $22.68 | $22.68 | $22.21 | $22.34 | $21.86 | 128,823 |
| 2021-04-28 | $22.85 | $22.85 | $22.58 | $22.75 | $22.26 | 95,510 |
| 2021-04-27 | $22.99 | $22.99 | $22.88 | $22.98 | $22.49 | 135,267 |
| 2021-04-26 | $23.05 | $23.05 | $22.87 | $22.96 | $22.47 | 197,450 |
| 2021-04-23 | $22.93 | $23.08 | $22.86 | $23.03 | $22.54 | 479,587 |
| 2021-04-22 | $22.73 | $22.94 | $22.72 | $22.79 | $22.30 | 302,706 |
| 2021-04-21 | $21.99 | $22.32 | $21.97 | $22.31 | $21.83 | 89,918 |
| 2021-04-20 | $22.22 | $22.22 | $22.00 | $22.08 | $21.61 | 152,785 |
| 2021-04-19 | $22.46 | $22.50 | $22.20 | $22.26 | $21.78 | 114,582 |
| 2021-04-16 | $22.46 | $22.50 | $22.37 | $22.49 | $22.01 | 365,035 |
| 2021-04-15 | $22.50 | $22.50 | $22.19 | $22.33 | $21.85 | 170,647 |
| 2021-04-14 | $22.54 | $22.54 | $22.31 | $22.34 | $21.86 | 146,479 |
| 2021-04-13 | $22.47 | $22.55 | $22.31 | $22.54 | $22.06 | 127,567 |
| 2021-04-12 | $22.56 | $22.56 | $22.38 | $22.50 | $22.02 | 160,765 |
| 2021-04-09 | $22.72 | $22.73 | $22.57 | $22.72 | $22.23 | 80,146 |
| 2021-04-08 | $22.53 | $22.79 | $22.53 | $22.74 | $22.25 | 107,735 |
| 2021-04-07 | $22.59 | $22.60 | $22.31 | $22.38 | $21.90 | 234,358 |
| 2021-04-06 | $22.78 | $22.78 | $22.53 | $22.61 | $22.12 | 204,188 |
| 2021-04-05 | $22.85 | $22.97 | $22.85 | $22.89 | $22.40 | 376,771 |
| 2021-04-01 | $22.75 | $22.76 | $22.60 | $22.70 | $22.21 | 343,307 |
| 2021-03-31 | $22.55 | $22.59 | $22.43 | $22.56 | $22.08 | 346,006 |
| 2021-03-30 | $22.02 | $22.11 | $21.90 | $22.11 | $21.64 | 226,376 |
| 2021-03-29 | $21.91 | $22.05 | $21.77 | $22.01 | $21.54 | 420,245 |
| 2021-03-26 | $21.56 | $21.91 | $21.56 | $21.91 | $21.44 | 101,667 |
| 2021-03-25 | $21.08 | $21.39 | $21.03 | $21.39 | $20.93 | 154,554 |
| 2021-03-24 | $21.47 | $21.47 | $21.21 | $21.24 | $20.73 | 102,376 |
| 2021-03-23 | $21.71 | $21.75 | $21.51 | $21.53 | $21.02 | 127,685 |
| 2021-03-22 | $21.57 | $21.82 | $21.57 | $21.77 | $21.25 | 108,186 |
| 2021-03-19 | $21.22 | $21.47 | $21.15 | $21.42 | $20.91 | 58,021 |
| 2021-03-18 | $21.45 | $21.45 | $21.10 | $21.15 | $20.65 | 105,174 |
| 2021-03-17 | $21.57 | $21.64 | $21.38 | $21.62 | $21.10 | 239,603 |
| 2021-03-16 | $21.95 | $22.03 | $21.83 | $21.95 | $21.43 | 137,651 |
| 2021-03-15 | $21.80 | $21.95 | $21.65 | $21.95 | $21.43 | 154,760 |
| 2021-03-12 | $21.63 | $21.81 | $21.52 | $21.78 | $21.26 | 141,448 |
| 2021-03-11 | $21.72 | $21.86 | $21.53 | $21.85 | $21.33 | 218,007 |
| 2021-03-10 | $21.44 | $21.44 | $21.12 | $21.19 | $20.68 | 531,948 |
| 2021-03-09 | $20.81 | $21.24 | $20.81 | $21.21 | $20.70 | 242,914 |
| 2021-03-08 | $20.40 | $20.44 | $20.18 | $20.21 | $19.73 | 206,798 |
| 2021-03-05 | $20.69 | $20.82 | $20.09 | $20.51 | $20.02 | 430,103 |
| 2021-03-04 | $21.05 | $21.08 | $20.41 | $20.53 | $20.04 | 459,318 |
| 2021-03-03 | $21.67 | $21.67 | $21.20 | $21.20 | $20.69 | 216,526 |
| 2021-03-02 | $22.51 | $22.52 | $22.17 | $22.22 | $21.69 | 184,390 |
| 2021-03-01 | $22.37 | $22.48 | $22.29 | $22.35 | $21.82 | 276,868 |
| 2021-02-26 | $22.01 | $22.18 | $21.89 | $21.89 | $21.37 | 237,333 |
| 2021-02-25 | $22.64 | $22.66 | $22.11 | $22.20 | $21.67 | 348,582 |
| 2021-02-24 | $22.31 | $22.48 | $22.21 | $22.38 | $21.85 | 1,522,843 |
| 2021-02-23 | $22.47 | $22.69 | $22.10 | $22.62 | $22.08 | 635,659 |
| 2021-02-22 | $23.28 | $23.28 | $22.86 | $22.90 | $22.35 | 440,627 |
| 2021-02-19 | $23.66 | $23.72 | $23.55 | $23.55 | $22.99 | 350,582 |
| 2021-02-18 | $23.86 | $23.86 | $23.51 | $23.65 | $23.09 | 353,943 |
| 2021-02-17 | $24.36 | $24.36 | $24.05 | $24.21 | $23.63 | 316,964 |
| 2021-02-16 | $24.79 | $24.96 | $24.42 | $24.69 | $24.10 | 701,996 |
| 2021-02-12 | $24.33 | $24.43 | $24.20 | $24.42 | $23.84 | 415,323 |
| 2021-02-11 | $24.39 | $24.48 | $24.31 | $24.46 | $23.88 | 218,591 |
| 2021-02-10 | $24.23 | $24.23 | $23.84 | $23.98 | $23.41 | 414,462 |
| 2021-02-09 | $24.38 | $24.38 | $24.18 | $24.23 | $23.65 | 327,953 |
| 2021-02-08 | $24.58 | $24.58 | $24.38 | $24.46 | $23.88 | 343,435 |
| 2021-02-05 | $24.35 | $24.41 | $24.10 | $24.41 | $23.83 | 257,101 |
| 2021-02-04 | $24.31 | $24.31 | $24.11 | $24.31 | $23.73 | 356,863 |
| 2021-02-03 | $24.43 | $24.44 | $24.21 | $24.34 | $23.76 | 384,968 |
| 2021-02-02 | $24.07 | $24.16 | $23.91 | $24.16 | $23.58 | 332,626 |
| 2021-02-01 | $23.87 | $23.87 | $23.70 | $23.78 | $23.21 | 258,385 |
| 2021-01-29 | $23.81 | $23.87 | $23.44 | $23.48 | $22.92 | 568,326 |
| 2021-01-28 | $23.93 | $24.11 | $23.85 | $24.08 | $23.51 | 380,856 |
| 2021-01-27 | $24.00 | $24.08 | $23.64 | $23.77 | $23.20 | 546,654 |
| 2021-01-26 | $25.28 | $25.30 | $24.97 | $25.04 | $24.44 | 256,162 |
| 2021-01-25 | $25.48 | $25.57 | $25.25 | $25.40 | $24.79 | 451,236 |
| 2021-01-22 | $25.25 | $25.49 | $25.16 | $25.48 | $24.87 | 274,483 |
| 2021-01-21 | $25.22 | $25.40 | $25.15 | $25.37 | $24.76 | 420,560 |
| 2021-01-20 | $25.01 | $25.10 | $24.88 | $25.10 | $24.50 | 429,574 |
| 2021-01-19 | $24.50 | $24.64 | $24.41 | $24.61 | $24.02 | 515,748 |
| 2021-01-15 | $24.40 | $24.40 | $23.96 | $24.08 | $23.51 | 516,565 |
| 2021-01-14 | $25.11 | $25.11 | $24.80 | $24.87 | $24.28 | 523,716 |
| 2021-01-13 | $25.21 | $25.24 | $25.10 | $25.18 | $24.58 | 340,466 |
| 2021-01-12 | $25.21 | $25.22 | $24.91 | $25.08 | $24.48 | 510,630 |
| 2021-01-11 | $25.31 | $25.51 | $25.15 | $25.50 | $24.89 | 438,740 |
| 2021-01-08 | $26.00 | $26.14 | $25.73 | $25.96 | $25.34 | 546,827 |
| 2021-01-07 | $25.80 | $26.04 | $25.68 | $26.02 | $25.40 | 660,304 |
| 2021-01-06 | $24.83 | $25.37 | $24.65 | $25.08 | $24.48 | 723,967 |
| 2021-01-05 | $24.01 | $24.19 | $23.95 | $24.17 | $23.59 | 457,109 |
| 2021-01-04 | $24.10 | $24.17 | $23.81 | $23.97 | $23.40 | 637,871 |
| 2020-12-31 | $23.38 | $23.39 | $23.22 | $23.30 | $22.74 | 133,263 |
| 2020-12-30 | $23.36 | $23.45 | $23.35 | $23.38 | $22.82 | 315,066 |
| 2020-12-29 | $23.28 | $23.33 | $23.17 | $23.22 | $22.67 | 345,894 |
| 2020-12-28 | $23.12 | $23.20 | $23.05 | $23.14 | $22.59 | 473,729 |
| 2020-12-24 | $22.50 | $22.61 | $22.49 | $22.61 | $22.07 | 144,536 |
| 2020-12-23 | $22.41 | $22.57 | $22.29 | $22.51 | $21.95 | 445,529 |
| 2020-12-22 | $21.87 | $22.13 | $21.85 | $22.12 | $21.57 | 312,409 |
| 2020-12-21 | $21.49 | $21.86 | $21.35 | $21.82 | $21.27 | 247,983 |
| 2020-12-18 | $21.80 | $21.87 | $21.76 | $21.82 | $21.27 | 213,219 |
| 2020-12-17 | $21.51 | $21.63 | $21.51 | $21.61 | $21.07 | 302,677 |
| 2020-12-16 | $21.42 | $21.45 | $21.23 | $21.36 | $20.83 | 198,607 |
| 2020-12-15 | $21.14 | $21.33 | $21.09 | $21.33 | $20.80 | 174,037 |
| 2020-12-14 | $21.03 | $21.09 | $21.00 | $21.02 | $20.49 | 179,228 |
| 2020-12-11 | $20.72 | $20.89 | $20.70 | $20.88 | $20.36 | 168,175 |
| 2020-12-10 | $20.75 | $20.90 | $20.73 | $20.81 | $20.29 | 184,626 |
| 2020-12-09 | $21.00 | $21.00 | $20.71 | $20.83 | $20.31 | 150,665 |
| 2020-12-08 | $20.81 | $20.94 | $20.81 | $20.92 | $20.40 | 175,748 |
| 2020-12-07 | $20.85 | $20.97 | $20.84 | $20.84 | $20.32 | 144,208 |
| 2020-12-04 | $20.84 | $20.88 | $20.78 | $20.82 | $20.30 | 129,519 |
| 2020-12-03 | $20.90 | $20.98 | $20.80 | $20.83 | $20.31 | 212,397 |
| 2020-12-02 | $20.89 | $20.89 | $20.76 | $20.81 | $20.29 | 184,210 |
| 2020-12-01 | $20.99 | $21.04 | $20.93 | $21.00 | $20.47 | 313,804 |
| 2020-11-30 | $21.09 | $21.18 | $20.75 | $20.80 | $20.28 | 229,493 |
| 2020-11-27 | $20.69 | $20.91 | $20.69 | $20.89 | $20.37 | 94,623 |
| 2020-11-25 | $20.41 | $20.59 | $20.40 | $20.58 | $20.07 | 234,624 |
| 2020-11-24 | $20.37 | $20.42 | $20.27 | $20.38 | $19.87 | 267,161 |
| 2020-11-23 | $20.39 | $20.46 | $20.26 | $20.34 | $19.83 | 304,237 |
| 2020-11-20 | $20.04 | $20.27 | $20.04 | $20.24 | $19.73 | 177,074 |
| 2020-11-19 | $19.92 | $20.01 | $19.86 | $19.98 | $19.48 | 204,674 |
| 2020-11-18 | $19.94 | $19.96 | $19.75 | $19.75 | $19.26 | 292,856 |
| 2020-11-17 | $19.89 | $19.93 | $19.84 | $19.88 | $19.38 | 147,712 |
| 2020-11-16 | $20.00 | $20.02 | $19.77 | $19.89 | $19.39 | 141,977 |
| 2020-11-13 | $19.93 | $19.98 | $19.85 | $19.89 | $19.39 | 180,006 |
| 2020-11-12 | $20.04 | $20.05 | $19.79 | $19.90 | $19.40 | 158,445 |
| 2020-11-11 | $20.03 | $20.13 | $19.91 | $20.05 | $19.55 | 517,854 |
| 2020-11-10 | $19.76 | $19.84 | $19.66 | $19.66 | $19.17 | 336,545 |
| 2020-11-09 | $20.15 | $20.28 | $19.56 | $19.59 | $19.10 | 506,099 |
| 2020-11-06 | $19.40 | $19.50 | $19.35 | $19.43 | $18.94 | 171,779 |
| 2020-11-05 | $19.25 | $19.43 | $19.25 | $19.32 | $18.84 | 251,631 |
| 2020-11-04 | $18.69 | $18.82 | $18.55 | $18.69 | $18.22 | 360,848 |
| 2020-11-03 | $18.65 | $18.86 | $18.65 | $18.77 | $18.30 | 279,940 |
| 2020-11-02 | $18.25 | $18.36 | $18.18 | $18.35 | $17.89 | 230,673 |
| 2020-10-30 | $18.09 | $18.10 | $17.92 | $18.08 | $17.63 | 111,297 |
| 2020-10-29 | $17.95 | $18.16 | $17.85 | $18.11 | $17.66 | 238,097 |
| 2020-10-28 | $17.96 | $18.00 | $17.73 | $17.73 | $17.29 | 264,228 |
| 2020-10-27 | $18.34 | $18.41 | $18.26 | $18.26 | $17.80 | 127,710 |
| 2020-10-26 | $18.47 | $18.50 | $18.20 | $18.32 | $17.86 | 326,158 |
| 2020-10-23 | $18.74 | $18.75 | $18.61 | $18.75 | $18.28 | 113,043 |
| 2020-10-22 | $18.77 | $18.77 | $18.53 | $18.62 | $18.15 | 206,480 |
| 2020-10-21 | $18.90 | $18.98 | $18.76 | $18.78 | $18.31 | 140,899 |
| 2020-10-20 | $19.02 | $19.08 | $18.94 | $18.95 | $18.48 | 74,756 |
| 2020-10-19 | $19.15 | $19.18 | $18.85 | $18.87 | $18.40 | 194,517 |
| 2020-10-16 | $19.05 | $19.16 | $18.98 | $19.12 | $18.64 | 131,733 |
| 2020-10-15 | $18.93 | $19.13 | $18.88 | $19.11 | $18.63 | 182,016 |
| 2020-10-14 | $19.16 | $19.29 | $19.15 | $19.21 | $18.73 | 158,593 |
| 2020-10-13 | $19.00 | $19.03 | $18.88 | $18.94 | $18.47 | 181,102 |
| 2020-10-12 | $19.08 | $19.19 | $19.03 | $19.17 | $18.69 | 121,026 |
| 2020-10-09 | $18.94 | $19.02 | $18.84 | $18.99 | $18.51 | 255,591 |
| 2020-10-08 | $19.00 | $19.03 | $18.91 | $18.98 | $18.50 | 407,719 |
| 2020-10-07 | $18.60 | $18.80 | $18.60 | $18.80 | $18.33 | 395,743 |
| 2020-10-06 | $18.40 | $18.45 | $18.22 | $18.27 | $17.81 | 276,125 |
| 2020-10-05 | $18.08 | $18.30 | $18.08 | $18.30 | $17.84 | 258,070 |
| 2020-10-02 | $17.70 | $17.96 | $17.63 | $17.95 | $17.50 | 158,278 |
| 2020-10-01 | $17.77 | $17.97 | $17.77 | $17.96 | $17.51 | 348,848 |
| 2020-09-30 | $17.50 | $17.57 | $17.47 | $17.53 | $17.09 | 145,187 |
| 2020-09-29 | $17.33 | $17.46 | $17.33 | $17.44 | $17.00 | 145,324 |
| 2020-09-28 | $17.20 | $17.20 | $17.12 | $17.18 | $16.75 | 103,107 |
| 2020-09-25 | $16.66 | $16.95 | $16.63 | $16.93 | $16.50 | 47,020 |
| 2020-09-24 | $16.77 | $16.93 | $16.70 | $16.85 | $16.43 | 57,168 |
| 2020-09-23 | $17.15 | $17.15 | $16.85 | $16.89 | $16.43 | 60,320 |
| 2020-09-22 | $17.10 | $17.12 | $16.93 | $17.04 | $16.58 | 118,656 |
| 2020-09-21 | $17.07 | $17.19 | $16.97 | $17.17 | $16.71 | 87,744 |
| 2020-09-18 | $17.53 | $17.53 | $17.37 | $17.48 | $17.01 | 62,103 |
| 2020-09-17 | $17.41 | $17.53 | $17.38 | $17.53 | $17.06 | 155,380 |
| 2020-09-16 | $17.50 | $17.62 | $17.50 | $17.52 | $17.05 | 102,944 |
| 2020-09-15 | $17.46 | $17.52 | $17.41 | $17.46 | $16.99 | 66,218 |
| 2020-09-14 | $17.33 | $17.33 | $17.18 | $17.24 | $16.77 | 56,241 |
| 2020-09-11 | $17.18 | $17.22 | $17.09 | $17.15 | $16.69 | 90,311 |
| 2020-09-10 | $17.38 | $17.39 | $17.08 | $17.11 | $16.65 | 209,669 |
| 2020-09-09 | $17.21 | $17.40 | $17.19 | $17.35 | $16.88 | 66,159 |
| 2020-09-08 | $16.85 | $17.04 | $16.78 | $16.90 | $16.44 | 72,416 |
| 2020-09-04 | $17.25 | $17.29 | $16.82 | $17.09 | $16.63 | 147,897 |
| 2020-09-03 | $17.65 | $17.66 | $17.24 | $17.30 | $16.83 | 103,614 |
| 2020-09-02 | $17.55 | $17.71 | $17.54 | $17.68 | $17.20 | 101,242 |
| 2020-09-01 | $17.51 | $17.51 | $17.40 | $17.47 | $17.00 | 209,914 |
| 2020-08-31 | $17.52 | $17.57 | $17.48 | $17.48 | $17.01 | 103,138 |
| 2020-08-28 | $17.45 | $17.48 | $17.37 | $17.47 | $17.00 | 48,885 |
| 2020-08-27 | $17.51 | $17.51 | $17.21 | $17.31 | $16.84 | 94,993 |
| 2020-08-26 | $17.49 | $17.57 | $17.45 | $17.57 | $17.10 | 96,896 |
| 2020-08-25 | $17.58 | $17.58 | $17.28 | $17.47 | $17.00 | 93,314 |
| 2020-08-24 | $17.55 | $17.58 | $17.43 | $17.48 | $17.01 | 67,849 |
| 2020-08-21 | $17.13 | $17.30 | $17.03 | $17.28 | $16.81 | 1,122,822 |
| 2020-08-20 | $17.19 | $17.28 | $17.15 | $17.26 | $16.79 | 74,734 |
| 2020-08-19 | $17.53 | $17.56 | $17.34 | $17.37 | $16.90 | 63,566 |
| 2020-08-18 | $17.52 | $17.60 | $17.46 | $17.50 | $17.03 | 86,763 |
| 2020-08-17 | $17.51 | $17.59 | $17.51 | $17.54 | $17.06 | 76,249 |
| 2020-08-14 | $17.48 | $17.48 | $17.39 | $17.41 | $16.94 | 63,897 |
| 2020-08-13 | $17.46 | $17.55 | $17.42 | $17.55 | $17.08 | 72,457 |
| 2020-08-12 | $17.44 | $17.51 | $17.33 | $17.45 | $16.98 | 310,236 |
| 2020-08-11 | $17.47 | $17.47 | $17.20 | $17.24 | $16.77 | 81,777 |
| 2020-08-10 | $17.10 | $17.14 | $17.03 | $17.14 | $16.68 | 143,083 |
| 2020-08-07 | $16.98 | $17.10 | $16.93 | $17.08 | $16.62 | 97,296 |
| 2020-08-06 | $17.04 | $17.08 | $16.88 | $17.05 | $16.59 | 151,707 |
| 2020-08-05 | $17.18 | $17.18 | $17.05 | $17.09 | $16.63 | 151,139 |
| 2020-08-04 | $16.72 | $16.89 | $16.68 | $16.89 | $16.43 | 405,266 |
| 2020-08-03 | $16.76 | $16.87 | $16.70 | $16.87 | $16.41 | 155,012 |
| 2020-07-31 | $16.72 | $16.74 | $16.47 | $16.60 | $16.15 | 163,059 |
| 2020-07-30 | $16.45 | $16.70 | $16.42 | $16.69 | $16.24 | 143,987 |
| 2020-07-29 | $16.31 | $16.46 | $16.27 | $16.46 | $16.02 | 676,577 |
| 2020-07-28 | $16.37 | $16.40 | $16.32 | $16.34 | $15.90 | 111,981 |
| 2020-07-27 | $16.38 | $16.43 | $16.36 | $16.42 | $15.97 | 23,089 |
| 2020-07-24 | $16.39 | $16.39 | $16.29 | $16.31 | $15.87 | 55,513 |
| 2020-07-23 | $16.54 | $16.62 | $16.45 | $16.49 | $16.04 | 43,864 |
| 2020-07-22 | $16.49 | $16.51 | $16.42 | $16.51 | $16.06 | 63,319 |
| 2020-07-21 | $16.42 | $16.43 | $16.30 | $16.38 | $15.94 | 84,975 |
| 2020-07-20 | $16.19 | $16.27 | $16.15 | $16.24 | $15.80 | 48,010 |
| 2020-07-17 | $15.85 | $16.04 | $15.85 | $16.04 | $15.61 | 39,046 |
| 2020-07-16 | $15.74 | $15.86 | $15.74 | $15.80 | $15.37 | 36,170 |
| 2020-07-15 | $15.62 | $15.82 | $15.62 | $15.74 | $15.32 | 58,633 |
| 2020-07-14 | $15.14 | $15.37 | $15.13 | $15.35 | $14.94 | 30,649 |
| 2020-07-13 | $15.23 | $15.41 | $15.14 | $15.15 | $14.74 | 31,261 |
| 2020-07-10 | $15.13 | $15.21 | $15.07 | $15.17 | $14.76 | 24,212 |
| 2020-07-09 | $15.24 | $15.28 | $15.02 | $15.09 | $14.68 | 47,504 |
| 2020-07-08 | $14.97 | $15.23 | $14.97 | $15.22 | $14.81 | 21,900 |
| 2020-07-07 | $14.84 | $14.96 | $14.80 | $14.87 | $14.47 | 98,550 |
| 2020-07-06 | $14.83 | $14.93 | $14.78 | $14.90 | $14.50 | 103,466 |
| 2020-07-02 | $14.53 | $14.63 | $14.53 | $14.59 | $14.20 | 40,800 |
| 2020-07-01 | $14.33 | $14.39 | $14.31 | $14.36 | $13.97 | 25,652 |
| 2020-06-30 | $14.20 | $14.39 | $14.20 | $14.39 | $14.00 | 218,466 |
| 2020-06-29 | $14.16 | $14.28 | $14.07 | $14.28 | $13.89 | 15,123 |
| 2020-06-26 | $14.14 | $14.16 | $13.98 | $14.03 | $13.65 | 20,223 |
| 2020-06-25 | $14.00 | $14.19 | $13.91 | $14.19 | $13.81 | 38,403 |
| 2020-06-24 | $14.34 | $14.34 | $14.07 | $14.16 | $13.69 | 16,503 |
| 2020-06-23 | $14.53 | $14.57 | $14.39 | $14.39 | $13.91 | 37,422 |
| 2020-06-22 | $14.25 | $14.50 | $14.25 | $14.45 | $13.97 | 32,152 |
| 2020-06-19 | $14.40 | $14.40 | $14.11 | $14.13 | $13.66 | 20,475 |
| 2020-06-18 | $14.17 | $14.20 | $14.11 | $14.20 | $13.73 | 9,254 |
| 2020-06-17 | $14.33 | $14.34 | $14.22 | $14.26 | $13.78 | 15,158 |
| 2020-06-16 | $14.44 | $14.44 | $14.17 | $14.20 | $13.73 | 35,663 |
| 2020-06-15 | $13.82 | $14.26 | $13.64 | $14.22 | $13.75 | 22,146 |
| 2020-06-12 | $14.13 | $14.15 | $13.82 | $13.99 | $13.52 | 56,746 |
| 2020-06-11 | $14.23 | $14.23 | $13.71 | $13.72 | $13.26 | 82,448 |
| 2020-06-10 | $14.73 | $14.73 | $14.58 | $14.64 | $14.15 | 18,505 |
| 2020-06-09 | $14.64 | $14.70 | $14.54 | $14.66 | $14.17 | 50,693 |
| 2020-06-08 | $14.73 | $14.82 | $14.70 | $14.81 | $14.32 | 36,752 |
| 2020-06-05 | $14.72 | $14.80 | $14.64 | $14.68 | $14.19 | 310,809 |
| 2020-06-04 | $14.46 | $14.55 | $14.44 | $14.51 | $14.03 | 10,757 |
| 2020-06-03 | $14.34 | $14.54 | $14.34 | $14.51 | $14.03 | 30,329 |
| 2020-06-02 | $14.04 | $14.19 | $14.04 | $14.19 | $13.72 | 23,897 |
| 2020-06-01 | $13.89 | $14.00 | $13.85 | $13.99 | $13.52 | 12,949 |
| 2020-05-29 | $13.72 | $13.87 | $13.72 | $13.85 | $13.39 | 11,932 |
| 2020-05-28 | $13.54 | $13.76 | $13.54 | $13.66 | $13.20 | 25,552 |
| 2020-05-27 | $13.49 | $13.49 | $13.29 | $13.47 | $13.02 | 22,533 |
| 2020-05-26 | $13.34 | $13.40 | $13.33 | $13.35 | $12.90 | 14,826 |
| 2020-05-22 | $12.90 | $12.93 | $12.84 | $12.93 | $12.50 | 7,259 |
| 2020-05-21 | $12.98 | $13.03 | $12.91 | $12.94 | $12.51 | 18,109 |
| 2020-05-20 | $13.02 | $13.05 | $12.98 | $12.99 | $12.56 | 12,461 |
| 2020-05-19 | $12.94 | $12.94 | $12.82 | $12.82 | $12.39 | 18,833 |
| 2020-05-18 | $12.75 | $13.05 | $12.75 | $13.04 | $12.60 | 10,715 |
| 2020-05-15 | $12.51 | $12.54 | $12.41 | $12.50 | $12.08 | 17,295 |
| 2020-05-14 | $12.30 | $12.53 | $12.27 | $12.53 | $12.11 | 30,912 |
| 2020-05-13 | $12.77 | $12.77 | $12.50 | $12.51 | $12.09 | 19,502 |
| 2020-05-12 | $12.83 | $12.88 | $12.66 | $12.66 | $12.24 | 17,616 |
| 2020-05-11 | $12.71 | $12.79 | $12.67 | $12.79 | $12.36 | 28,120 |
| 2020-05-08 | $12.65 | $12.83 | $12.65 | $12.76 | $12.33 | 26,032 |
| 2020-05-07 | $12.52 | $12.55 | $12.47 | $12.52 | $12.10 | 48,370 |
| 2020-05-06 | $12.45 | $12.46 | $12.33 | $12.34 | $11.93 | 106,958 |
| 2020-05-05 | $12.53 | $12.53 | $12.41 | $12.42 | $12.01 | 14,287 |
| 2020-05-04 | $12.23 | $12.31 | $12.20 | $12.29 | $11.88 | 17,362 |
| 2020-05-01 | $12.43 | $12.43 | $12.30 | $12.34 | $11.93 | 23,162 |
| 2020-04-30 | $12.71 | $12.71 | $12.51 | $12.59 | $12.17 | 21,506 |
| 2020-04-29 | $12.75 | $12.88 | $12.73 | $12.80 | $12.37 | 14,243 |
| 2020-04-28 | $12.65 | $12.71 | $12.55 | $12.55 | $12.13 | 11,477 |
| 2020-04-27 | $12.34 | $12.48 | $12.28 | $12.48 | $12.06 | 14,302 |
| 2020-04-24 | $12.26 | $12.26 | $12.14 | $12.23 | $11.82 | 13,415 |
| 2020-04-23 | $12.28 | $12.35 | $12.13 | $12.14 | $11.73 | 13,018 |
| 2020-04-22 | $12.22 | $12.22 | $12.12 | $12.18 | $11.77 | 17,135 |
| 2020-04-21 | $12.01 | $12.17 | $12.00 | $12.00 | $11.60 | 15,690 |
| 2020-04-20 | $12.45 | $12.45 | $12.23 | $12.23 | $11.82 | 22,528 |
| 2020-04-17 | $12.46 | $12.52 | $12.38 | $12.49 | $12.07 | 15,585 |
| 2020-04-16 | $12.28 | $12.28 | $12.06 | $12.17 | $11.76 | 18,451 |
| 2020-04-15 | $12.33 | $12.36 | $12.16 | $12.17 | $11.76 | 27,847 |
| 2020-04-14 | $12.68 | $12.77 | $12.63 | $12.68 | $12.26 | 22,688 |
| 2020-04-13 | $12.50 | $12.53 | $12.32 | $12.39 | $11.98 | 35,845 |
| 2020-04-09 | $12.50 | $12.67 | $12.40 | $12.61 | $12.19 | 57,221 |
| 2020-04-08 | $12.32 | $12.38 | $12.20 | $12.36 | $11.95 | 20,175 |
| 2020-04-07 | $12.49 | $12.49 | $12.13 | $12.17 | $11.76 | 20,253 |
| 2020-04-06 | $11.82 | $12.12 | $11.80 | $12.09 | $11.69 | 21,303 |
| 2020-04-03 | $11.66 | $11.75 | $11.50 | $11.55 | $11.16 | 33,792 |
| 2020-04-02 | $11.53 | $11.81 | $11.53 | $11.77 | $11.38 | 21,335 |
| 2020-04-01 | $11.78 | $11.88 | $11.55 | $11.56 | $11.17 | 37,690 |
| 2020-03-31 | $12.23 | $12.25 | $12.05 | $12.12 | $11.72 | 35,802 |
| 2020-03-30 | $12.11 | $12.21 | $11.91 | $12.19 | $11.78 | 20,463 |
| 2020-03-27 | $12.00 | $12.15 | $11.79 | $11.94 | $11.54 | 37,491 |
| 2020-03-26 | $11.98 | $12.40 | $11.98 | $12.40 | $11.99 | 23,756 |
| 2020-03-25 | $11.52 | $12.24 | $11.49 | $12.01 | $11.57 | 27,418 |
| 2020-03-24 | $10.88 | $11.31 | $10.88 | $11.29 | $10.88 | 30,483 |
| 2020-03-23 | $10.58 | $10.59 | $10.17 | $10.23 | $9.86 | 116,673 |
| 2020-03-20 | $10.97 | $11.12 | $10.55 | $10.60 | $10.21 | 45,543 |
| 2020-03-19 | $10.59 | $10.88 | $10.50 | $10.69 | $10.30 | 36,566 |
| 2020-03-18 | $11.00 | $11.09 | $10.50 | $10.78 | $10.39 | 37,157 |
| 2020-03-17 | $11.22 | $11.87 | $11.14 | $11.78 | $11.35 | 63,858 |
| 2020-03-16 | $10.97 | $11.47 | $10.81 | $11.00 | $10.60 | 48,631 |
| 2020-03-13 | $12.22 | $12.31 | $11.60 | $12.25 | $11.80 | 44,538 |
| 2020-03-12 | $12.21 | $12.24 | $11.43 | $11.50 | $11.08 | 130,668 |
| 2020-03-11 | $13.37 | $13.39 | $12.83 | $13.01 | $12.54 | 89,044 |
| 2020-03-10 | $13.89 | $13.91 | $13.41 | $13.67 | $13.17 | 163,116 |
| 2020-03-09 | $14.00 | $14.26 | $13.50 | $13.50 | $13.01 | 83,861 |
| 2020-03-06 | $14.73 | $14.80 | $14.53 | $14.67 | $14.13 | 52,019 |
| 2020-03-05 | $15.09 | $15.14 | $14.92 | $14.99 | $14.44 | 59,940 |
| 2020-03-04 | $15.04 | $15.42 | $15.04 | $15.42 | $14.86 | 140,241 |
| 2020-03-03 | $14.81 | $15.07 | $14.68 | $14.73 | $14.19 | 111,486 |
| 2020-03-02 | $14.46 | $14.75 | $14.38 | $14.75 | $14.21 | 159,756 |
| 2020-02-28 | $14.16 | $14.34 | $14.00 | $14.34 | $13.82 | 183,024 |
| 2020-02-27 | $14.72 | $14.80 | $14.46 | $14.47 | $13.94 | 61,893 |
| 2020-02-26 | $14.94 | $15.13 | $14.83 | $14.85 | $14.31 | 74,579 |
| 2020-02-25 | $15.13 | $15.13 | $14.80 | $14.83 | $14.29 | 65,939 |
| 2020-02-24 | $15.10 | $15.21 | $15.03 | $15.12 | $14.57 | 109,939 |
| 2020-02-21 | $15.63 | $15.66 | $15.60 | $15.62 | $15.05 | 37,434 |
| 2020-02-20 | $15.66 | $15.66 | $15.55 | $15.61 | $15.04 | 89,027 |
| 2020-02-19 | $15.64 | $15.68 | $15.61 | $15.67 | $15.10 | 50,152 |
| 2020-02-18 | $15.48 | $15.59 | $15.46 | $15.55 | $14.98 | 87,337 |
| 2020-02-14 | $15.42 | $15.43 | $15.40 | $15.41 | $14.85 | 60,442 |
| 2020-02-13 | $15.30 | $15.37 | $15.27 | $15.36 | $14.80 | 72,636 |
| 2020-02-12 | $15.44 | $15.44 | $15.30 | $15.35 | $14.79 | 33,914 |
| 2020-02-11 | $15.35 | $15.42 | $15.35 | $15.42 | $14.86 | 63,008 |
| 2020-02-10 | $15.18 | $15.23 | $15.15 | $15.23 | $14.67 | 27,934 |
| 2020-02-07 | $15.22 | $15.24 | $15.14 | $15.15 | $14.60 | 44,889 |
| 2020-02-06 | $15.28 | $15.29 | $15.20 | $15.28 | $14.72 | 34,898 |
| 2020-02-05 | $15.37 | $15.37 | $15.27 | $15.31 | $14.75 | 191,676 |
| 2020-02-04 | $15.09 | $15.24 | $15.04 | $15.22 | $14.66 | 259,698 |
| 2020-02-03 | $14.86 | $14.95 | $14.86 | $14.90 | $14.36 | 58,129 |
| 2020-01-31 | $14.86 | $14.88 | $14.81 | $14.84 | $14.30 | 107,722 |
| 2020-01-30 | $14.96 | $14.96 | $14.83 | $14.92 | $14.37 | 66,145 |
| 2020-01-29 | $15.07 | $15.13 | $15.03 | $15.11 | $14.56 | 32,955 |
| 2020-01-28 | $14.90 | $14.99 | $14.87 | $14.99 | $14.44 | 20,225 |
| 2020-01-27 | $15.04 | $15.04 | $14.80 | $14.86 | $14.32 | 60,518 |
| 2020-01-24 | $15.04 | $15.10 | $15.00 | $15.04 | $14.49 | 24,739 |
| 2020-01-23 | $14.98 | $15.00 | $14.91 | $14.99 | $14.44 | 39,120 |
| 2020-01-22 | $15.00 | $15.00 | $14.94 | $14.96 | $14.41 | 58,537 |
| 2020-01-21 | $14.97 | $14.97 | $14.90 | $14.90 | $14.36 | 61,379 |
| 2020-01-17 | $14.93 | $14.93 | $14.88 | $14.90 | $14.36 | 185,215 |
| 2020-01-16 | $14.83 | $14.86 | $14.81 | $14.86 | $14.32 | 48,396 |
| 2020-01-15 | $14.62 | $14.72 | $14.62 | $14.71 | $14.17 | 46,321 |
| 2020-01-14 | $14.48 | $14.59 | $14.48 | $14.58 | $14.05 | 188,122 |
| 2020-01-13 | $14.51 | $14.54 | $14.44 | $14.54 | $14.01 | 28,291 |
| 2020-01-10 | $14.41 | $14.48 | $14.41 | $14.44 | $13.91 | 29,512 |
| 2020-01-09 | $14.36 | $14.41 | $14.36 | $14.39 | $13.87 | 26,541 |
| 2020-01-08 | $14.35 | $14.42 | $14.35 | $14.37 | $13.85 | 21,341 |
| 2020-01-07 | $14.49 | $14.49 | $14.40 | $14.42 | $13.89 | 34,055 |
| 2020-01-06 | $14.48 | $14.55 | $14.45 | $14.50 | $13.97 | 30,910 |
| 2020-01-03 | $14.59 | $14.59 | $14.48 | $14.51 | $13.98 | 48,164 |
| 2020-01-02 | $14.71 | $14.78 | $14.61 | $14.65 | $14.12 | 38,691 |
| 2019-12-31 | $14.58 | $14.66 | $14.58 | $14.65 | $14.12 | 32,105 |
| 2019-12-30 | $14.68 | $14.68 | $14.56 | $14.58 | $14.05 | 30,068 |
| 2019-12-27 | $14.64 | $14.67 | $14.64 | $14.66 | $14.13 | 41,276 |
| 2019-12-26 | $14.52 | $14.55 | $14.49 | $14.54 | $14.01 | 65,695 |
| 2019-12-24 | $14.49 | $14.55 | $14.44 | $14.49 | $13.96 | 20,789 |
| 2019-12-23 | $14.46 | $14.49 | $14.46 | $14.46 | $13.93 | 11,513 |
| 2019-12-20 | $14.44 | $14.53 | $14.44 | $14.44 | $13.91 | 40,993 |
| 2019-12-19 | $14.41 | $14.48 | $14.41 | $14.46 | $13.93 | 22,432 |
| 2019-12-18 | $14.46 | $14.49 | $14.41 | $14.44 | $13.91 | 32,056 |
| 2019-12-17 | $14.57 | $14.57 | $14.53 | $14.54 | $14.01 | 23,614 |
| 2019-12-16 | $14.53 | $14.57 | $14.51 | $14.56 | $14.03 | 37,290 |
| 2019-12-13 | $14.38 | $14.41 | $14.33 | $14.33 | $13.81 | 61,717 |
| 2019-12-12 | $14.32 | $14.42 | $14.29 | $14.33 | $13.71 | 39,268 |
| 2019-12-11 | $14.13 | $14.29 | $14.13 | $14.26 | $13.64 | 41,236 |
| 2019-12-10 | $14.09 | $14.16 | $14.09 | $14.10 | $13.49 | 34,345 |
| 2019-12-09 | $14.16 | $14.26 | $14.11 | $14.13 | $13.52 | 16,197 |
| 2019-12-06 | $14.16 | $14.17 | $14.14 | $14.17 | $13.56 | 18,403 |
| 2019-12-05 | $14.01 | $14.13 | $14.01 | $14.12 | $13.51 | 326,018 |
| 2019-12-04 | $13.97 | $14.03 | $13.97 | $13.99 | $13.38 | 57,100 |
| 2019-12-03 | $13.90 | $13.94 | $13.85 | $13.94 | $13.34 | 107,384 |
| 2019-12-02 | $13.98 | $13.99 | $13.94 | $13.96 | $13.35 | 30,935 |
| 2019-11-29 | $13.99 | $13.99 | $13.96 | $13.99 | $13.38 | 6,442 |
| 2019-11-27 | $13.93 | $13.95 | $13.89 | $13.93 | $13.33 | 18,131 |
| 2019-11-26 | $13.84 | $13.95 | $13.84 | $13.95 | $13.34 | 10,898 |
| 2019-11-25 | $13.90 | $13.91 | $13.84 | $13.88 | $13.28 | 15,974 |
| 2019-11-22 | $13.80 | $13.80 | $13.70 | $13.72 | $13.12 | 12,670 |
| 2019-11-21 | $13.74 | $13.74 | $13.70 | $13.73 | $13.13 | 10,748 |
| 2019-11-20 | $13.77 | $13.80 | $13.73 | $13.76 | $13.16 | 27,698 |
| 2019-11-19 | $13.88 | $13.88 | $13.80 | $13.80 | $13.20 | 15,568 |
| 2019-11-18 | $13.81 | $13.85 | $13.81 | $13.83 | $13.23 | 10,357 |
| 2019-11-15 | $13.80 | $13.87 | $13.78 | $13.87 | $13.27 | 39,936 |
| 2019-11-14 | $13.65 | $13.78 | $13.65 | $13.76 | $13.16 | 16,253 |
| 2019-11-13 | $13.64 | $13.72 | $13.64 | $13.67 | $13.08 | 175,274 |
| 2019-11-12 | $13.72 | $13.72 | $13.67 | $13.68 | $13.09 | 26,934 |
| 2019-11-11 | $13.69 | $13.71 | $13.69 | $13.71 | $13.12 | 11,505 |
| 2019-11-08 | $13.59 | $13.65 | $13.59 | $13.65 | $13.06 | 18,396 |
| 2019-11-07 | $13.71 | $13.71 | $13.57 | $13.59 | $13.00 | 11,226 |
| 2019-11-06 | $13.48 | $13.54 | $13.48 | $13.51 | $12.92 | 27,908 |
| 2019-11-05 | $13.47 | $13.47 | $13.41 | $13.43 | $12.85 | 27,378 |
| 2019-11-04 | $13.76 | $13.79 | $13.71 | $13.72 | $13.12 | 27,434 |
| 2019-11-01 | $13.65 | $13.67 | $13.62 | $13.67 | $13.08 | 19,667 |
| 2019-10-31 | $13.49 | $13.55 | $13.49 | $13.54 | $12.95 | 31,414 |
| 2019-10-30 | $13.45 | $13.50 | $13.42 | $13.49 | $12.90 | 26,153 |
| 2019-10-29 | $13.40 | $13.40 | $13.28 | $13.40 | $12.82 | 22,601 |
| 2019-10-28 | $13.60 | $13.60 | $13.54 | $13.56 | $12.97 | 16,639 |
| 2019-10-25 | $13.55 | $13.55 | $13.50 | $13.50 | $12.91 | 33,739 |
| 2019-10-24 | $13.56 | $13.56 | $13.50 | $13.52 | $12.93 | 13,860 |
| 2019-10-23 | $13.53 | $13.57 | $13.48 | $13.56 | $12.97 | 20,271 |
| 2019-10-22 | $13.45 | $13.51 | $13.45 | $13.49 | $12.90 | 26,630 |
| 2019-10-21 | $13.43 | $13.48 | $13.42 | $13.45 | $12.87 | 14,913 |
| 2019-10-18 | $13.29 | $13.38 | $13.29 | $13.35 | $12.77 | 11,766 |
| 2019-10-17 | $13.29 | $13.34 | $13.29 | $13.32 | $12.74 | 19,624 |
| 2019-10-16 | $13.26 | $13.26 | $13.20 | $13.23 | $12.66 | 10,647 |
| 2019-10-15 | $13.26 | $13.30 | $13.20 | $13.29 | $12.71 | 46,938 |
| 2019-10-14 | $13.20 | $13.24 | $13.13 | $13.20 | $12.63 | 12,610 |
| 2019-10-11 | $13.23 | $13.28 | $13.23 | $13.25 | $12.68 | 14,193 |
| 2019-10-10 | $13.11 | $13.11 | $13.01 | $13.09 | $12.52 | 26,435 |
| 2019-10-09 | $13.10 | $13.10 | $13.04 | $13.07 | $12.50 | 27,870 |
| 2019-10-08 | $13.04 | $13.04 | $12.94 | $12.94 | $12.38 | 11,699 |
| 2019-10-07 | $13.16 | $13.16 | $13.12 | $13.12 | $12.55 | 20,547 |
| 2019-10-04 | $13.07 | $13.16 | $13.06 | $13.15 | $12.58 | 25,210 |
| 2019-10-03 | $12.94 | $13.00 | $12.89 | $12.99 | $12.43 | 11,260 |
| 2019-10-02 | $13.06 | $13.06 | $12.90 | $12.94 | $12.38 | 69,386 |
| 2019-10-01 | $13.16 | $13.16 | $13.09 | $13.11 | $12.54 | 10,956 |
| 2019-09-30 | $13.23 | $13.23 | $13.12 | $13.16 | $12.59 | 38,975 |
| 2019-09-27 | $13.31 | $13.31 | $13.17 | $13.19 | $12.62 | 29,519 |
| 2019-09-26 | $13.37 | $13.37 | $13.27 | $13.27 | $12.69 | 16,020 |
| 2019-09-25 | $13.35 | $13.35 | $13.24 | $13.30 | $12.72 | 7,939 |
| 2019-09-24 | $13.50 | $13.50 | $13.42 | $13.43 | $12.79 | 29,898 |
| 2019-09-23 | $13.46 | $13.46 | $13.35 | $13.38 | $12.75 | 37,341 |
| 2019-09-20 | $13.49 | $13.53 | $13.46 | $13.48 | $12.84 | 12,504 |
| 2019-09-19 | $13.50 | $13.61 | $13.50 | $13.58 | $12.94 | 33,075 |
| 2019-09-18 | $13.47 | $13.50 | $13.42 | $13.49 | $12.85 | 17,102 |
| 2019-09-17 | $13.44 | $13.50 | $13.42 | $13.50 | $12.86 | 11,610 |
| 2019-09-16 | $13.45 | $13.45 | $13.41 | $13.43 | $12.79 | 18,452 |
| 2019-09-13 | $13.49 | $13.50 | $13.44 | $13.45 | $12.81 | 12,864 |
| 2019-09-12 | $13.35 | $13.47 | $13.35 | $13.45 | $12.81 | 23,521 |
| 2019-09-11 | $13.33 | $13.39 | $13.28 | $13.39 | $12.75 | 152,046 |
| 2019-09-10 | $13.16 | $13.23 | $13.09 | $13.23 | $12.60 | 17,026 |
| 2019-09-09 | $13.18 | $13.18 | $13.10 | $13.13 | $12.51 | 12,182 |
| 2019-09-06 | $13.18 | $13.18 | $13.12 | $13.14 | $12.52 | 9,585 |
| 2019-09-05 | $13.23 | $13.23 | $13.14 | $13.18 | $12.55 | 30,061 |
| 2019-09-04 | $13.02 | $13.12 | $13.02 | $13.12 | $12.50 | 25,760 |
| 2019-09-03 | $12.84 | $12.98 | $12.84 | $12.97 | $12.35 | 25,314 |
| 2019-08-30 | $12.86 | $12.91 | $12.85 | $12.87 | $12.26 | 5,418 |
| 2019-08-29 | $12.84 | $12.84 | $12.77 | $12.81 | $12.20 | 5,760 |
| 2019-08-28 | $12.76 | $12.85 | $12.76 | $12.83 | $12.22 | 13,685 |
| 2019-08-27 | $12.91 | $12.91 | $12.85 | $12.85 | $12.24 | 6,487 |
| 2019-08-26 | $12.82 | $12.82 | $12.74 | $12.79 | $12.18 | 13,036 |
| 2019-08-23 | $12.80 | $12.80 | $12.64 | $12.64 | $12.04 | 21,032 |
| 2019-08-22 | $12.83 | $12.83 | $12.73 | $12.80 | $12.19 | 15,544 |
| 2019-08-21 | $12.81 | $12.84 | $12.79 | $12.83 | $12.22 | 14,426 |
| 2019-08-20 | $12.72 | $12.76 | $12.72 | $12.73 | $12.13 | 7,213 |
| 2019-08-19 | $12.80 | $12.83 | $12.78 | $12.78 | $12.17 | 8,671 |
| 2019-08-16 | $12.61 | $12.74 | $12.61 | $12.74 | $12.14 | 12,200 |
| 2019-08-15 | $12.67 | $12.67 | $12.56 | $12.58 | $11.98 | 51,530 |
| 2019-08-14 | $12.74 | $12.77 | $12.67 | $12.68 | $12.08 | 21,940 |
| 2019-08-13 | $12.73 | $12.90 | $12.73 | $12.88 | $12.27 | 8,093 |
| 2019-08-12 | $12.86 | $12.89 | $12.75 | $12.76 | $12.15 | 10,766 |
| 2019-08-09 | $12.91 | $12.93 | $12.89 | $12.92 | $12.31 | 5,555 |
| 2019-08-08 | $12.93 | $12.95 | $12.84 | $12.92 | $12.31 | 12,655 |
| 2019-08-07 | $12.80 | $12.93 | $12.80 | $12.89 | $12.28 | 44,745 |
| 2019-08-06 | $12.77 | $12.87 | $12.77 | $12.87 | $12.26 | 19,581 |
| 2019-08-05 | $12.82 | $12.82 | $12.63 | $12.70 | $12.10 | 19,700 |
| 2019-08-02 | $13.00 | $13.00 | $12.93 | $12.97 | $12.35 | 16,642 |
| 2019-08-01 | $13.00 | $13.11 | $12.94 | $12.96 | $12.35 | 9,713 |
| 2019-07-31 | $13.11 | $13.11 | $12.97 | $12.98 | $12.36 | 31,011 |
| 2019-07-30 | $13.17 | $13.20 | $13.07 | $13.09 | $12.47 | 28,346 |
| 2019-07-29 | $13.42 | $13.47 | $13.42 | $13.46 | $12.82 | 11,198 |
| 2019-07-26 | $13.45 | $13.45 | $13.41 | $13.42 | $12.78 | 6,161 |
| 2019-07-25 | $13.52 | $13.53 | $13.42 | $13.42 | $12.78 | 24,019 |
| 2019-07-24 | $13.57 | $13.57 | $13.55 | $13.57 | $12.93 | 4,386 |
| 2019-07-23 | $13.59 | $13.61 | $13.55 | $13.61 | $12.96 | 22,707 |
| 2019-07-22 | $13.60 | $13.60 | $13.55 | $13.59 | $12.95 | 15,051 |
| 2019-07-19 | $13.62 | $13.62 | $13.58 | $13.59 | $12.95 | 11,856 |
| 2019-07-18 | $13.50 | $13.60 | $13.50 | $13.60 | $12.95 | 12,542 |
| 2019-07-17 | $13.56 | $13.61 | $13.55 | $13.55 | $12.91 | 10,873 |
| 2019-07-16 | $13.58 | $13.59 | $13.55 | $13.56 | $12.92 | 7,758 |
| 2019-07-15 | $13.55 | $13.58 | $13.55 | $13.56 | $12.92 | 11,075 |
| 2019-07-12 | $13.56 | $13.57 | $13.54 | $13.57 | $12.93 | 7,285 |
| 2019-07-11 | $13.62 | $13.66 | $13.59 | $13.60 | $12.95 | 6,567 |
| 2019-07-10 | $13.56 | $13.67 | $13.56 | $13.62 | $12.97 | 69,757 |
| 2019-07-09 | $13.51 | $13.51 | $13.48 | $13.50 | $12.86 | 16,102 |
| 2019-07-08 | $13.54 | $13.56 | $13.52 | $13.53 | $12.89 | 7,349 |
| 2019-07-05 | $13.55 | $13.58 | $13.47 | $13.58 | $12.94 | 44,679 |
| 2019-07-03 | $13.61 | $13.73 | $13.61 | $13.73 | $13.08 | 21,040 |
| 2019-07-02 | $13.47 | $13.55 | $13.47 | $13.55 | $12.91 | 24,884 |
| 2019-07-01 | $13.48 | $13.48 | $13.40 | $13.46 | $12.82 | 27,229 |
| 2019-06-28 | $13.36 | $13.38 | $13.33 | $13.35 | $12.72 | 13,185 |
| 2019-06-27 | $13.35 | $13.35 | $13.31 | $13.34 | $12.71 | 3,132 |
| 2019-06-26 | $13.45 | $13.46 | $13.40 | $13.40 | $12.76 | 25,631 |
| 2019-06-25 | $13.54 | $13.54 | $13.44 | $13.48 | $12.84 | 17,421 |
| 2019-06-24 | $13.55 | $13.55 | $13.51 | $13.54 | $12.90 | 27,502 |
| 2019-06-21 | $13.40 | $13.48 | $13.40 | $13.46 | $12.82 | 7,910 |
| 2019-06-20 | $13.41 | $13.45 | $13.37 | $13.42 | $12.78 | 20,307 |
| 2019-06-19 | $13.24 | $13.31 | $13.19 | $13.29 | $12.66 | 63,760 |
| 2019-06-18 | $13.23 | $13.24 | $13.21 | $13.21 | $12.58 | 12,793 |
| 2019-06-17 | $13.10 | $13.13 | $13.08 | $13.09 | $12.47 | 5,752 |
| 2019-06-14 | $13.12 | $13.14 | $13.11 | $13.13 | $12.51 | 5,959 |
| 2019-06-13 | $13.31 | $13.33 | $13.29 | $13.31 | $12.58 | 6,025 |
| 2019-06-12 | $13.25 | $13.31 | $13.25 | $13.25 | $12.52 | 7,512 |
| 2019-06-11 | $13.33 | $13.33 | $13.25 | $13.29 | $12.56 | 12,817 |
| 2019-06-10 | $13.21 | $13.27 | $13.21 | $13.23 | $12.51 | 3,055 |
| 2019-06-07 | $13.16 | $13.25 | $13.16 | $13.22 | $12.49 | 11,368 |
| 2019-06-06 | $13.00 | $13.03 | $13.00 | $13.00 | $12.29 | 52,443 |
| 2019-06-05 | $12.96 | $13.00 | $12.95 | $13.00 | $12.29 | 37,726 |
| 2019-06-04 | $12.90 | $12.93 | $12.85 | $12.93 | $12.22 | 14,481 |
| 2019-06-03 | $12.67 | $12.81 | $12.67 | $12.80 | $12.10 | 7,077 |
| 2019-05-31 | $12.63 | $12.67 | $12.60 | $12.66 | $11.97 | 447,116 |
| 2019-05-30 | $12.72 | $12.79 | $12.72 | $12.74 | $12.04 | 18,311 |
| 2019-05-29 | $12.73 | $12.73 | $12.69 | $12.73 | $12.03 | 12,094 |
| 2019-05-28 | $12.91 | $12.96 | $12.88 | $12.88 | $12.17 | 17,888 |
| 2019-05-24 | $12.89 | $12.89 | $12.86 | $12.88 | $12.17 | 2,140 |
| 2019-05-23 | $12.67 | $12.77 | $12.67 | $12.74 | $12.04 | 18,768 |
| 2019-05-22 | $12.88 | $12.95 | $12.88 | $12.92 | $12.21 | 7,183 |
| 2019-05-21 | $12.81 | $12.89 | $12.81 | $12.89 | $12.18 | 18,997 |
| 2019-05-20 | $12.70 | $12.75 | $12.68 | $12.69 | $11.99 | 17,751 |
| 2019-05-17 | $12.82 | $12.86 | $12.81 | $12.85 | $12.15 | 18,430 |
| 2019-05-16 | $12.90 | $12.93 | $12.86 | $12.90 | $12.19 | 33,725 |
| 2019-05-15 | $12.76 | $12.89 | $12.73 | $12.87 | $12.16 | 66,163 |
| 2019-05-14 | $12.79 | $12.84 | $12.69 | $12.82 | $12.12 | 6,857 |
| 2019-05-13 | $12.68 | $12.74 | $12.65 | $12.69 | $11.99 | 12,456 |
| 2019-05-10 | $12.92 | $12.97 | $12.86 | $12.96 | $12.25 | 9,817 |
| 2019-05-09 | $12.82 | $12.88 | $12.78 | $12.87 | $12.16 | 15,587 |
| 2019-05-08 | $12.95 | $13.01 | $12.95 | $12.96 | $12.25 | 6,900 |
| 2019-05-07 | $12.95 | $12.99 | $12.92 | $12.94 | $12.23 | 26,888 |
| 2019-05-06 | $12.98 | $13.09 | $12.90 | $13.06 | $12.34 | 41,243 |
| 2019-05-03 | $13.13 | $13.21 | $13.12 | $13.21 | $12.49 | 15,875 |
| 2019-05-02 | $13.20 | $13.20 | $13.04 | $13.04 | $12.33 | 10,252 |
| 2019-05-01 | $13.39 | $13.41 | $13.29 | $13.29 | $12.56 | 21,749 |
| 2019-04-30 | $13.24 | $13.36 | $13.24 | $13.36 | $12.63 | 467,336 |
| 2019-04-29 | $13.17 | $13.20 | $13.15 | $13.20 | $12.48 | 21,364 |
| 2019-04-26 | $13.16 | $13.18 | $13.13 | $13.16 | $12.44 | 15,885 |
| 2019-04-25 | $13.17 | $13.17 | $13.11 | $13.14 | $12.42 | 21,235 |
| 2019-04-24 | $13.17 | $13.19 | $13.15 | $13.18 | $12.46 | 6,111 |
| 2019-04-23 | $13.20 | $13.22 | $13.17 | $13.22 | $12.50 | 10,628 |
| 2019-04-22 | $13.19 | $13.21 | $13.17 | $13.21 | $12.49 | 7,641 |
| 2019-04-18 | $13.15 | $13.20 | $13.15 | $13.20 | $12.48 | 3,816 |
| 2019-04-17 | $13.26 | $13.26 | $13.20 | $13.21 | $12.49 | 6,625 |
| 2019-04-16 | $13.24 | $13.24 | $13.21 | $13.22 | $12.50 | 14,425 |
| 2019-04-15 | $13.17 | $13.24 | $13.17 | $13.24 | $12.51 | 8,825 |
| 2019-04-12 | $13.18 | $13.18 | $13.16 | $13.16 | $12.44 | 7,361 |
| 2019-04-11 | $13.18 | $13.19 | $13.14 | $13.16 | $12.44 | 16,858 |
| 2019-04-10 | $13.25 | $13.27 | $13.24 | $13.26 | $12.53 | 7,436 |
| 2019-04-09 | $13.27 | $13.27 | $13.22 | $13.22 | $12.50 | 11,435 |
| 2019-04-08 | $13.28 | $13.28 | $13.24 | $13.26 | $12.53 | 11,443 |
| 2019-04-05 | $13.18 | $13.27 | $13.18 | $13.26 | $12.53 | 12,096 |
| 2019-04-04 | $13.22 | $13.24 | $13.19 | $13.23 | $12.51 | 24,350 |
| 2019-04-03 | $13.16 | $13.26 | $13.16 | $13.25 | $12.52 | 17,313 |
| 2019-04-02 | $13.09 | $13.14 | $13.07 | $13.14 | $12.42 | 12,989 |
| 2019-04-01 | $13.05 | $13.10 | $13.05 | $13.10 | $12.38 | 34,224 |
| 2019-03-29 | $13.07 | $13.07 | $13.01 | $13.04 | $12.33 | 14,386 |
| 2019-03-28 | $13.02 | $13.04 | $12.99 | $13.02 | $12.31 | 3,362 |
| 2019-03-27 | $13.02 | $13.04 | $12.94 | $13.02 | $12.31 | 9,824 |
| 2019-03-26 | $12.91 | $12.97 | $12.91 | $12.92 | $12.21 | 7,147 |
| 2019-03-25 | $12.87 | $12.90 | $12.86 | $12.89 | $12.18 | 38,965 |
| 2019-03-22 | $13.00 | $13.01 | $12.90 | $12.90 | $12.19 | 15,216 |
| 2019-03-21 | $13.14 | $13.16 | $13.12 | $13.14 | $12.42 | 7,094 |
| 2019-03-20 | $13.15 | $13.31 | $13.15 | $13.25 | $12.44 | 10,239 |
| 2019-03-19 | $13.27 | $13.27 | $13.16 | $13.16 | $12.35 | 4,706 |
| 2019-03-18 | $13.22 | $13.28 | $13.22 | $13.26 | $12.45 | 14,100 |
| 2019-03-15 | $13.28 | $13.28 | $13.21 | $13.21 | $12.40 | 13,989 |
| 2019-03-14 | $13.21 | $13.23 | $13.18 | $13.23 | $12.42 | 14,815 |
| 2019-03-13 | $13.20 | $13.21 | $13.16 | $13.20 | $12.39 | 19,921 |
| 2019-03-12 | $13.06 | $13.17 | $13.06 | $13.16 | $12.35 | 36,729 |
| 2019-03-11 | $12.86 | $12.99 | $12.86 | $12.99 | $12.19 | 7,607 |
| 2019-03-08 | $12.81 | $12.83 | $12.78 | $12.83 | $12.04 | 8,263 |
| 2019-03-07 | $12.90 | $12.95 | $12.89 | $12.90 | $12.11 | 25,640 |
| 2019-03-06 | $12.97 | $12.99 | $12.97 | $12.97 | $12.17 | 154,457 |
| 2019-03-05 | $13.00 | $13.04 | $13.00 | $13.02 | $12.22 | 31,058 |
| 2019-03-04 | $13.01 | $13.03 | $12.91 | $12.95 | $12.16 | 32,213 |
| 2019-03-01 | $13.03 | $13.03 | $12.91 | $12.99 | $12.19 | 86,077 |
| 2019-02-28 | $13.00 | $13.02 | $12.96 | $12.99 | $12.19 | 113,033 |
| 2019-02-27 | $13.08 | $13.08 | $13.02 | $13.04 | $12.24 | 10,100 |
| 2019-02-26 | $13.05 | $13.14 | $13.05 | $13.11 | $12.31 | 7,612 |
| 2019-02-25 | $13.07 | $13.12 | $13.04 | $13.04 | $12.24 | 14,947 |
| 2019-02-22 | $12.97 | $13.03 | $12.97 | $13.03 | $12.23 | 16,547 |
| 2019-02-21 | $12.96 | $12.99 | $12.96 | $12.97 | $12.17 | 12,609 |
| 2019-02-20 | $12.99 | $13.01 | $12.96 | $12.96 | $12.16 | 46,168 |
| 2019-02-19 | $12.89 | $13.00 | $12.89 | $12.99 | $12.19 | 11,625 |
| 2019-02-15 | $12.87 | $12.92 | $12.87 | $12.89 | $12.10 | 7,518 |
| 2019-02-14 | $12.80 | $12.90 | $12.80 | $12.87 | $12.08 | 9,965 |
| 2019-02-13 | $12.79 | $12.84 | $12.79 | $12.81 | $12.02 | 12,762 |
| 2019-02-12 | $12.75 | $12.78 | $12.73 | $12.77 | $11.99 | 8,044 |
| 2019-02-11 | $12.67 | $12.69 | $12.64 | $12.68 | $11.90 | 16,156 |
| 2019-02-08 | $12.58 | $12.67 | $12.58 | $12.64 | $11.86 | 9,340 |
| 2019-02-07 | $12.79 | $12.79 | $12.67 | $12.70 | $11.92 | 92,812 |
| 2019-02-06 | $12.90 | $12.97 | $12.86 | $12.87 | $12.08 | 180,003 |
| 2019-02-05 | $12.96 | $12.98 | $12.91 | $12.94 | $12.15 | 20,455 |
| 2019-02-04 | $12.87 | $12.89 | $12.83 | $12.87 | $12.08 | 44,690 |
| 2019-02-01 | $12.90 | $12.95 | $12.89 | $12.93 | $12.14 | 71,184 |
| 2019-01-31 | $12.70 | $12.85 | $12.70 | $12.83 | $12.04 | 116,731 |
| 2019-01-30 | $12.57 | $12.69 | $12.54 | $12.65 | $11.87 | 14,929 |
| 2019-01-29 | $12.50 | $12.60 | $12.50 | $12.59 | $11.82 | 9,655 |
| 2019-01-28 | $12.35 | $12.38 | $12.34 | $12.37 | $11.61 | 13,330 |
| 2019-01-25 | $12.42 | $12.44 | $12.39 | $12.40 | $11.64 | 16,156 |
| 2019-01-24 | $12.24 | $12.33 | $12.24 | $12.33 | $11.57 | 16,935 |
| 2019-01-23 | $12.15 | $12.17 | $12.12 | $12.17 | $11.42 | 19,310 |
| 2019-01-22 | $12.10 | $12.11 | $12.04 | $12.05 | $11.31 | 7,529 |
| 2019-01-18 | $12.08 | $12.11 | $12.08 | $12.09 | $11.35 | 10,564 |
| 2019-01-17 | $11.86 | $12.01 | $11.86 | $11.99 | $11.25 | 14,600 |
| 2019-01-16 | $11.89 | $11.93 | $11.89 | $11.92 | $11.19 | 5,643 |
| 2019-01-15 | $11.85 | $11.94 | $11.85 | $11.89 | $11.16 | 19,238 |
| 2019-01-14 | $11.89 | $11.89 | $11.86 | $11.89 | $11.16 | 11,571 |
| 2019-01-11 | $11.98 | $11.98 | $11.91 | $11.95 | $11.22 | 15,265 |
| 2019-01-10 | $11.95 | $12.01 | $11.92 | $12.01 | $11.27 | 5,968 |
| 2019-01-09 | $11.89 | $11.96 | $11.89 | $11.92 | $11.19 | 34,106 |
| 2019-01-08 | $11.81 | $11.81 | $11.76 | $11.81 | $11.09 | 3,971 |
| 2019-01-07 | $11.56 | $11.68 | $11.56 | $11.65 | $10.94 | 27,607 |
| 2019-01-04 | $11.42 | $11.53 | $11.42 | $11.52 | $10.81 | 10,239 |
| 2019-01-03 | $11.39 | $11.39 | $11.27 | $11.30 | $10.61 | 23,016 |
| 2019-01-02 | $11.36 | $11.42 | $11.32 | $11.42 | $10.72 | 6,911 |
| 2018-12-31 | $11.53 | $11.53 | $11.40 | $11.46 | $10.76 | 22,830 |
| 2018-12-28 | $11.32 | $11.41 | $11.32 | $11.34 | $10.64 | 10,394 |
| 2018-12-27 | $11.18 | $11.28 | $11.08 | $11.28 | $10.59 | 51,505 |
| 2018-12-26 | $11.17 | $11.37 | $11.05 | $11.35 | $10.65 | 20,246 |
| 2018-12-24 | $11.22 | $11.24 | $11.09 | $11.09 | $10.41 | 51,233 |
| 2018-12-21 | $11.40 | $11.40 | $11.23 | $11.24 | $10.55 | 69,060 |
| 2018-12-20 | $11.60 | $11.60 | $11.44 | $11.45 | $10.75 | 86,697 |
| 2018-12-19 | $11.79 | $11.81 | $11.60 | $11.62 | $10.91 | 35,084 |
| 2018-12-18 | $11.83 | $11.83 | $11.70 | $11.72 | $11.00 | 23,246 |
| 2018-12-17 | $12.01 | $12.01 | $11.85 | $11.90 | $11.12 | 12,984 |
| 2018-12-14 | $11.92 | $11.98 | $11.92 | $11.95 | $11.16 | 17,069 |
| 2018-12-13 | $11.98 | $12.07 | $11.98 | $12.04 | $11.25 | 18,299 |
| 2018-12-12 | $11.89 | $12.00 | $11.89 | $11.92 | $11.13 | 14,764 |
| 2018-12-11 | $11.94 | $11.94 | $11.81 | $11.86 | $11.08 | 15,360 |
| 2018-12-10 | $11.87 | $11.87 | $11.73 | $11.84 | $11.06 | 9,374 |
| 2018-12-07 | $12.05 | $12.05 | $11.93 | $11.93 | $11.14 | 7,232 |
| 2018-12-06 | $11.81 | $11.97 | $11.81 | $11.97 | $11.18 | 29,618 |
| 2018-12-04 | $12.20 | $12.20 | $12.00 | $12.01 | $11.22 | 53,395 |
| 2018-12-03 | $12.20 | $12.23 | $12.18 | $12.23 | $11.42 | 24,843 |
| 2018-11-30 | $12.09 | $12.14 | $12.07 | $12.14 | $11.34 | 16,121 |
| 2018-11-29 | $12.06 | $12.12 | $12.05 | $12.09 | $11.29 | 14,678 |
| 2018-11-28 | $12.00 | $12.19 | $11.98 | $12.17 | $11.37 | 24,846 |
| 2018-11-27 | $11.94 | $12.00 | $11.93 | $12.00 | $11.21 | 18,454 |
| 2018-11-26 | $11.91 | $11.94 | $11.90 | $11.94 | $11.15 | 7,556 |
| 2018-11-23 | $11.73 | $11.81 | $11.73 | $11.79 | $11.01 | 1,424 |
| 2018-11-21 | $11.78 | $11.88 | $11.77 | $11.81 | $11.03 | 30,923 |
| 2018-11-20 | $11.68 | $11.75 | $11.65 | $11.67 | $10.90 | 27,221 |
| 2018-11-19 | $11.95 | $11.95 | $11.80 | $11.83 | $11.05 | 19,974 |
| 2018-11-16 | $11.85 | $11.97 | $11.85 | $11.96 | $11.17 | 20,676 |
| 2018-11-15 | $11.85 | $11.92 | $11.79 | $11.91 | $11.13 | 13,131 |
| 2018-11-14 | $11.97 | $11.97 | $11.87 | $11.89 | $11.11 | 11,852 |
| 2018-11-13 | $11.95 | $12.00 | $11.91 | $11.93 | $11.14 | 4,940 |
| 2018-11-12 | $11.97 | $12.03 | $11.95 | $11.95 | $11.16 | 9,462 |
| 2018-11-09 | $12.10 | $12.10 | $12.00 | $12.05 | $11.26 | 7,573 |
| 2018-11-08 | $12.19 | $12.22 | $12.10 | $12.10 | $11.30 | 19,992 |
| 2018-11-07 | $12.03 | $12.19 | $12.03 | $12.19 | $11.39 | 19,871 |
| 2018-11-06 | $11.70 | $11.80 | $11.70 | $11.80 | $11.02 | 17,315 |
| 2018-11-05 | $11.50 | $11.57 | $11.49 | $11.50 | $10.74 | 63,118 |
| 2018-11-02 | $11.61 | $11.62 | $11.46 | $11.53 | $10.77 | 13,021 |
| 2018-11-01 | $11.46 | $11.58 | $11.46 | $11.56 | $10.80 | 18,846 |
| 2018-10-31 | $11.19 | $11.25 | $11.19 | $11.22 | $10.48 | 29,420 |
| 2018-10-30 | $11.09 | $11.13 | $11.04 | $11.12 | $10.39 | 20,351 |
| 2018-10-29 | $11.29 | $11.32 | $11.09 | $11.13 | $10.40 | 32,633 |
| 2018-10-26 | $11.23 | $11.33 | $11.15 | $11.23 | $10.49 | 16,081 |
| 2018-10-25 | $11.31 | $11.41 | $11.30 | $11.34 | $10.59 | 13,965 |
| 2018-10-24 | $11.46 | $11.46 | $11.29 | $11.29 | $10.55 | 12,540 |
| 2018-10-23 | $11.39 | $11.48 | $11.33 | $11.45 | $10.70 | 13,742 |
| 2018-10-22 | $11.58 | $11.65 | $11.54 | $11.56 | $10.80 | 34,048 |
| 2018-10-19 | $11.50 | $11.61 | $11.49 | $11.56 | $10.80 | 8,242 |
| 2018-10-18 | $11.60 | $11.61 | $11.44 | $11.49 | $10.73 | 13,993 |
| 2018-10-17 | $11.63 | $11.68 | $11.59 | $11.63 | $10.86 | 6,148 |
| 2018-10-16 | $11.57 | $11.65 | $11.57 | $11.65 | $10.88 | 12,462 |
| 2018-10-15 | $11.43 | $11.49 | $11.39 | $11.46 | $10.70 | 13,209 |
| 2018-10-12 | $11.46 | $11.46 | $11.31 | $11.39 | $10.64 | 40,454 |
| 2018-10-11 | $11.55 | $11.58 | $11.38 | $11.44 | $10.69 | 36,015 |
| 2018-10-10 | $11.75 | $11.75 | $11.56 | $11.56 | $10.80 | 28,497 |
| 2018-10-09 | $11.77 | $11.86 | $11.75 | $11.82 | $11.04 | 33,806 |
| 2018-10-08 | $11.79 | $11.86 | $11.78 | $11.85 | $11.07 | 28,935 |
| 2018-10-05 | $12.00 | $12.01 | $11.92 | $11.94 | $11.15 | 50,110 |
| 2018-10-04 | $12.17 | $12.17 | $12.02 | $12.08 | $11.28 | 50,144 |
| 2018-10-03 | $12.29 | $12.30 | $12.23 | $12.23 | $11.42 | 26,848 |
| 2018-10-02 | $12.24 | $12.25 | $12.21 | $12.22 | $11.41 | 9,234 |
| 2018-10-01 | $12.41 | $12.44 | $12.33 | $12.33 | $11.52 | 23,005 |
| 2018-09-28 | $12.41 | $12.46 | $12.41 | $12.43 | $11.61 | 11,764 |
| 2018-09-27 | $12.43 | $12.51 | $12.43 | $12.46 | $11.64 | 11,915 |
| 2018-09-26 | $12.46 | $12.53 | $12.45 | $12.45 | $11.63 | 26,930 |
| 2018-09-25 | $12.50 | $12.51 | $12.45 | $12.45 | $11.63 | 5,973 |
| 2018-09-24 | $12.56 | $12.59 | $12.52 | $12.55 | $11.72 | 12,959 |
| 2018-09-21 | $12.60 | $12.65 | $12.60 | $12.60 | $11.77 | 27,947 |
| 2018-09-20 | $12.54 | $12.57 | $12.53 | $12.56 | $11.73 | 16,819 |
| 2018-09-19 | $12.49 | $12.54 | $12.49 | $12.53 | $11.70 | 16,653 |
| 2018-09-18 | $12.48 | $12.54 | $12.48 | $12.52 | $11.69 | 6,332 |
| 2018-09-17 | $12.42 | $12.48 | $12.42 | $12.44 | $11.62 | 9,137 |
| 2018-09-14 | $12.45 | $12.45 | $12.36 | $12.39 | $11.57 | 14,885 |
| 2018-09-13 | $12.50 | $12.54 | $12.49 | $12.49 | $11.61 | 15,499 |
| 2018-09-12 | $12.49 | $12.55 | $12.48 | $12.55 | $11.66 | 11,618 |
| 2018-09-11 | $12.50 | $12.54 | $12.47 | $12.54 | $11.65 | 10,124 |
| 2018-09-10 | $12.57 | $12.62 | $12.56 | $12.59 | $11.70 | 13,552 |
| 2018-09-07 | $12.49 | $12.54 | $12.45 | $12.47 | $11.59 | 12,382 |
| 2018-09-06 | $12.59 | $12.63 | $12.55 | $12.59 | $11.70 | 141,000 |
| 2018-09-05 | $12.59 | $12.60 | $12.56 | $12.60 | $11.71 | 14,144 |
| 2018-09-04 | $12.64 | $12.67 | $12.60 | $12.67 | $11.78 | 10,644 |
| 2018-08-31 | $12.73 | $12.81 | $12.71 | $12.75 | $11.85 | 11,026 |
| 2018-08-30 | $12.71 | $12.86 | $12.71 | $12.82 | $11.91 | 3,464 |
| 2018-08-29 | $12.88 | $12.99 | $12.88 | $12.96 | $12.04 | 17,699 |
| 2018-08-28 | $12.99 | $12.99 | $12.95 | $12.96 | $12.04 | 26,534 |
| 2018-08-27 | $12.82 | $12.92 | $12.82 | $12.91 | $12.00 | 5,576 |
| 2018-08-24 | $12.69 | $12.77 | $12.69 | $12.76 | $11.86 | 7,535 |
| 2018-08-23 | $12.65 | $12.68 | $12.62 | $12.62 | $11.73 | 7,546 |
| 2018-08-22 | $12.71 | $12.75 | $12.71 | $12.71 | $11.81 | 10,086 |
| 2018-08-21 | $12.73 | $12.78 | $12.70 | $12.76 | $11.86 | 12,065 |
| 2018-08-20 | $12.50 | $12.57 | $12.50 | $12.54 | $11.65 | 44,411 |
| 2018-08-17 | $12.35 | $12.46 | $12.35 | $12.45 | $11.57 | 9,271 |
| 2018-08-16 | $12.26 | $12.35 | $12.26 | $12.30 | $11.43 | 10,765 |
| 2018-08-15 | $12.36 | $12.36 | $12.25 | $12.31 | $11.44 | 13,400 |
| 2018-08-14 | $12.49 | $12.49 | $12.43 | $12.45 | $11.57 | 15,658 |
| 2018-08-13 | $12.60 | $12.60 | $12.49 | $12.50 | $11.62 | 12,163 |
| 2018-08-10 | $12.63 | $12.63 | $12.55 | $12.56 | $11.67 | 29,785 |
| 2018-08-09 | $12.82 | $12.87 | $12.82 | $12.83 | $11.92 | 9,305 |
| 2018-08-08 | $12.78 | $12.82 | $12.75 | $12.82 | $11.91 | 7,037 |
| 2018-08-07 | $12.81 | $12.82 | $12.79 | $12.79 | $11.89 | 15,346 |
| 2018-08-06 | $12.79 | $12.79 | $12.71 | $12.75 | $11.85 | 15,739 |
| 2018-08-03 | $12.87 | $12.90 | $12.86 | $12.90 | $11.99 | 12,008 |
| 2018-08-02 | $12.89 | $12.92 | $12.88 | $12.92 | $12.01 | 10,269 |
| 2018-08-01 | $13.08 | $13.08 | $13.01 | $13.02 | $12.10 | 10,187 |
| 2018-07-31 | $13.08 | $13.17 | $13.08 | $13.16 | $12.23 | 26,046 |
| 2018-07-30 | $13.02 | $13.10 | $13.02 | $13.03 | $12.11 | 13,837 |
| 2018-07-27 | $13.12 | $13.12 | $13.01 | $13.01 | $12.09 | 15,751 |
| 2018-07-26 | $13.02 | $13.02 | $12.98 | $13.01 | $12.09 | 8,864 |
| 2018-07-25 | $13.01 | $13.05 | $12.92 | $13.05 | $12.13 | 12,098 |
| 2018-07-24 | $12.99 | $13.02 | $12.91 | $12.94 | $12.03 | 45,646 |
| 2018-07-23 | $13.00 | $13.02 | $12.99 | $13.01 | $12.09 | 17,776 |
| 2018-07-20 | $12.98 | $13.03 | $12.98 | $13.00 | $12.08 | 61,479 |
| 2018-07-19 | $12.87 | $12.92 | $12.85 | $12.87 | $11.96 | 27,641 |
| 2018-07-18 | $12.92 | $12.94 | $12.90 | $12.92 | $12.01 | 10,928 |
| 2018-07-17 | $12.85 | $12.96 | $12.85 | $12.95 | $12.04 | 5,444 |
| 2018-07-16 | $12.91 | $12.91 | $12.85 | $12.90 | $11.99 | 29,908 |
| 2018-07-13 | $12.89 | $12.90 | $12.83 | $12.90 | $11.99 | 10,485 |
| 2018-07-12 | $12.87 | $12.91 | $12.79 | $12.88 | $11.97 | 14,784 |
| 2018-07-11 | $12.85 | $12.88 | $12.79 | $12.80 | $11.90 | 18,825 |
| 2018-07-10 | $12.97 | $12.97 | $12.94 | $12.94 | $12.03 | 12,614 |
| 2018-07-09 | $13.01 | $13.05 | $12.98 | $12.99 | $12.07 | 11,348 |
| 2018-07-06 | $12.79 | $12.87 | $12.79 | $12.85 | $11.94 | 106,774 |
| 2018-07-05 | $12.79 | $12.79 | $12.66 | $12.67 | $11.78 | 45,117 |
| 2018-07-03 | $12.67 | $12.72 | $12.66 | $12.66 | $11.77 | 10,879 |
| 2018-07-02 | $12.51 | $12.53 | $12.45 | $12.53 | $11.65 | 24,191 |
| 2018-06-29 | $12.62 | $12.67 | $12.60 | $12.64 | $11.75 | 14,574 |
| 2018-06-28 | $12.37 | $12.43 | $12.37 | $12.43 | $11.55 | 41,930 |
| 2018-06-27 | $12.59 | $12.62 | $12.45 | $12.45 | $11.57 | 25,636 |
| 2018-06-26 | $12.63 | $12.63 | $12.58 | $12.58 | $11.69 | 20,200 |
| 2018-06-25 | $12.80 | $12.80 | $12.68 | $12.69 | $11.79 | 35,552 |
| 2018-06-22 | $12.81 | $12.87 | $12.81 | $12.84 | $11.93 | 4,631 |
| 2018-06-21 | $12.87 | $12.87 | $12.72 | $12.74 | $11.84 | 44,146 |
| 2018-06-20 | $13.01 | $13.03 | $12.95 | $13.03 | $11.97 | 259,171 |
| 2018-06-19 | $13.00 | $13.02 | $12.93 | $13.01 | $11.95 | 44,760 |
| 2018-06-18 | $13.05 | $13.11 | $13.01 | $13.11 | $12.05 | 11,785 |
| 2018-06-15 | $13.23 | $13.23 | $13.19 | $13.21 | $12.14 | 5,152 |
| 2018-06-14 | $13.31 | $13.31 | $13.22 | $13.22 | $12.15 | 166,450 |
| 2018-06-13 | $13.35 | $13.35 | $13.26 | $13.28 | $12.20 | 15,089 |
| 2018-06-12 | $13.30 | $13.36 | $13.28 | $13.30 | $12.22 | 19,515 |
| 2018-06-11 | $13.25 | $13.33 | $13.25 | $13.29 | $12.21 | 181,126 |
| 2018-06-08 | $13.32 | $13.32 | $13.24 | $13.24 | $12.16 | 185,017 |
| 2018-06-07 | $13.41 | $13.43 | $13.32 | $13.33 | $12.25 | 45,809 |
| 2018-06-06 | $13.41 | $13.45 | $13.41 | $13.45 | $12.36 | 47,094 |
| 2018-06-05 | $13.43 | $13.47 | $13.42 | $13.43 | $12.34 | 19,387 |
| 2018-06-04 | $13.47 | $13.51 | $13.43 | $13.43 | $12.34 | 27,523 |
| 2018-06-01 | $13.64 | $13.64 | $13.50 | $13.53 | $12.43 | 15,408 |
| 2018-05-31 | $13.51 | $13.55 | $13.49 | $13.54 | $12.44 | 9,597 |
| 2018-05-30 | $13.40 | $13.49 | $13.36 | $13.49 | $12.39 | 29,981 |
| 2018-05-29 | $13.38 | $13.38 | $13.20 | $13.25 | $12.17 | 34,054 |
| 2018-05-25 | $13.54 | $13.55 | $13.50 | $13.51 | $12.41 | 32,772 |
| 2018-05-24 | $13.86 | $13.86 | $13.72 | $13.80 | $12.68 | 21,643 |
| 2018-05-23 | $13.98 | $14.02 | $13.96 | $14.00 | $12.86 | 12,586 |
| 2018-05-22 | $14.11 | $14.11 | $14.04 | $14.04 | $12.90 | 190,131 |
| 2018-05-21 | $14.08 | $14.12 | $14.05 | $14.07 | $12.93 | 14,666 |
| 2018-05-18 | $13.96 | $14.01 | $13.96 | $14.00 | $12.86 | 10,107 |
| 2018-05-17 | $14.00 | $14.02 | $13.97 | $13.97 | $12.84 | 22,832 |
| 2018-05-16 | $13.93 | $13.93 | $13.86 | $13.92 | $12.79 | 43,639 |
| 2018-05-15 | $14.00 | $14.04 | $13.96 | $13.99 | $12.85 | 23,184 |
| 2018-05-14 | $13.99 | $14.04 | $13.98 | $14.00 | $12.86 | 30,071 |
| 2018-05-11 | $14.01 | $14.02 | $13.95 | $13.96 | $12.83 | 30,043 |
| 2018-05-10 | $13.97 | $14.03 | $13.88 | $14.03 | $12.89 | 34,914 |
| 2018-05-09 | $13.86 | $13.89 | $13.84 | $13.86 | $12.73 | 39,217 |
| 2018-05-08 | $13.94 | $13.94 | $13.82 | $13.85 | $12.73 | 40,214 |
| 2018-05-07 | $14.07 | $14.09 | $14.03 | $14.06 | $12.92 | 37,271 |
| 2018-05-04 | $13.93 | $14.08 | $13.92 | $14.06 | $12.92 | 48,749 |
| 2018-05-03 | $14.05 | $14.05 | $13.90 | $14.04 | $12.90 | 14,485 |
| 2018-05-02 | $14.05 | $14.05 | $13.98 | $13.98 | $12.84 | 47,030 |
| 2018-05-01 | $13.98 | $13.98 | $13.85 | $13.94 | $12.81 | 29,113 |
| 2018-04-30 | $13.99 | $14.07 | $13.98 | $13.98 | $12.84 | 27,318 |
| 2018-04-27 | $13.89 | $13.98 | $13.89 | $13.97 | $12.84 | 20,821 |
| 2018-04-26 | $13.75 | $13.81 | $13.74 | $13.80 | $12.68 | 6,512 |
| 2018-04-25 | $13.54 | $13.57 | $13.51 | $13.57 | $12.47 | 113,352 |
| 2018-04-24 | $13.62 | $13.69 | $13.56 | $13.59 | $12.49 | 10,376 |
| 2018-04-23 | $13.68 | $13.68 | $13.58 | $13.59 | $12.49 | 34,530 |
| 2018-04-20 | $13.73 | $13.77 | $13.69 | $13.75 | $12.63 | 74,023 |
| 2018-04-19 | $13.82 | $13.83 | $13.74 | $13.78 | $12.66 | 11,467 |
| 2018-04-18 | $13.79 | $13.80 | $13.74 | $13.78 | $12.66 | 12,267 |
| 2018-04-17 | $13.75 | $13.79 | $13.72 | $13.77 | $12.65 | 23,904 |
| 2018-04-16 | $13.79 | $13.79 | $13.74 | $13.75 | $12.63 | 175,399 |
| 2018-04-13 | $13.77 | $13.79 | $13.74 | $13.77 | $12.65 | 21,598 |
| 2018-04-12 | $13.62 | $13.67 | $13.62 | $13.64 | $12.53 | 6,776 |
| 2018-04-11 | $13.62 | $13.70 | $13.62 | $13.67 | $12.56 | 303,205 |
| 2018-04-10 | $13.69 | $13.72 | $13.66 | $13.69 | $12.58 | 28,010 |
| 2018-04-09 | $13.61 | $13.72 | $13.61 | $13.67 | $12.56 | 28,628 |
| 2018-04-06 | $13.46 | $13.58 | $13.40 | $13.46 | $12.37 | 27,842 |
| 2018-04-05 | $13.43 | $13.53 | $13.43 | $13.47 | $12.38 | 32,915 |
| 2018-04-04 | $13.16 | $13.38 | $13.16 | $13.38 | $12.29 | 46,601 |
| 2018-04-03 | $13.25 | $13.32 | $13.23 | $13.32 | $12.24 | 92,921 |
| 2018-04-02 | $13.35 | $13.37 | $13.07 | $13.17 | $12.10 | 14,869 |
| 2018-03-29 | $13.32 | $13.39 | $13.29 | $13.37 | $12.28 | 87,295 |
| 2018-03-28 | $13.30 | $13.38 | $13.25 | $13.30 | $12.22 | 6,724 |
| 2018-03-27 | $13.34 | $13.41 | $13.19 | $13.25 | $12.17 | 18,112 |
| 2018-03-26 | $13.29 | $13.36 | $13.23 | $13.36 | $12.27 | 30,663 |
| 2018-03-23 | $13.21 | $13.23 | $13.07 | $13.07 | $12.01 | 9,937 |
| 2018-03-22 | $13.24 | $13.27 | $13.14 | $13.15 | $12.08 | 14,781 |
| 2018-03-21 | $13.45 | $13.50 | $13.43 | $13.48 | $12.35 | 24,323 |
| 2018-03-20 | $13.38 | $13.43 | $13.35 | $13.41 | $12.28 | 18,676 |
| 2018-03-19 | $13.30 | $13.33 | $13.25 | $13.31 | $12.19 | 17,941 |
| 2018-03-16 | $13.32 | $13.37 | $13.32 | $13.35 | $12.23 | 264,406 |
| 2018-03-15 | $13.41 | $13.41 | $13.35 | $13.37 | $12.25 | 29,363 |
| 2018-03-14 | $13.42 | $13.44 | $13.37 | $13.43 | $12.30 | 8,811 |
| 2018-03-13 | $13.40 | $13.42 | $13.22 | $13.26 | $12.15 | 9,960 |
| 2018-03-12 | $13.31 | $13.39 | $13.31 | $13.39 | $12.27 | 26,959 |
| 2018-03-09 | $13.21 | $13.29 | $13.21 | $13.29 | $12.17 | 12,118 |
| 2018-03-08 | $13.15 | $13.22 | $13.15 | $13.17 | $12.06 | 26,903 |
| 2018-03-07 | $13.06 | $13.12 | $13.04 | $13.12 | $12.02 | 17,481 |
| 2018-03-06 | $13.09 | $13.12 | $13.08 | $13.08 | $11.98 | 8,543 |
| 2018-03-05 | $12.87 | $13.04 | $12.87 | $13.04 | $11.94 | 14,900 |
| 2018-03-02 | $12.93 | $12.98 | $12.87 | $12.98 | $11.89 | 11,246 |
| 2018-03-01 | $13.10 | $13.12 | $12.94 | $13.00 | $11.91 | 39,061 |
| 2018-02-28 | $13.27 | $13.27 | $13.13 | $13.13 | $12.03 | 27,718 |
| 2018-02-27 | $13.35 | $13.37 | $13.23 | $13.23 | $12.12 | 35,694 |
| 2018-02-26 | $13.31 | $13.42 | $13.27 | $13.40 | $12.27 | 45,707 |
| 2018-02-23 | $13.17 | $13.31 | $13.17 | $13.28 | $12.16 | 22,461 |
| 2018-02-22 | $13.15 | $13.23 | $13.12 | $13.14 | $12.03 | 23,465 |
| 2018-02-21 | $13.22 | $13.28 | $13.12 | $13.12 | $12.02 | 11,326 |
| 2018-02-20 | $13.19 | $13.27 | $13.19 | $13.19 | $12.08 | 18,208 |
| 2018-02-16 | $13.17 | $13.25 | $13.16 | $13.20 | $12.09 | 35,582 |
| 2018-02-15 | $13.17 | $13.17 | $13.11 | $13.17 | $12.06 | 9,009 |
| 2018-02-14 | $12.86 | $13.11 | $12.85 | $13.10 | $12.00 | 40,698 |
| 2018-02-13 | $12.83 | $12.86 | $12.81 | $12.86 | $11.78 | 20,178 |
| 2018-02-12 | $12.85 | $12.93 | $12.76 | $12.89 | $11.81 | 17,894 |
| 2018-02-09 | $12.68 | $12.76 | $12.43 | $12.76 | $11.69 | 31,251 |
| 2018-02-08 | $12.93 | $12.93 | $12.58 | $12.58 | $11.52 | 21,595 |
| 2018-02-07 | $13.03 | $13.06 | $12.91 | $12.93 | $11.84 | 131,780 |
| 2018-02-06 | $12.74 | $13.08 | $12.71 | $13.04 | $11.94 | 44,305 |
| 2018-02-05 | $13.13 | $13.17 | $12.79 | $12.79 | $11.72 | 97,705 |
| 2018-02-02 | $13.43 | $13.43 | $13.25 | $13.26 | $12.15 | 43,855 |
| 2018-02-01 | $13.65 | $13.67 | $13.61 | $13.64 | $12.49 | 24,880 |
| 2018-01-31 | $13.85 | $13.85 | $13.73 | $13.78 | $12.62 | 33,149 |
| 2018-01-30 | $13.76 | $13.78 | $13.69 | $13.73 | $12.58 | 42,689 |
| 2018-01-29 | $13.71 | $13.71 | $13.64 | $13.66 | $12.51 | 14,820 |
| 2018-01-26 | $13.74 | $13.77 | $13.72 | $13.75 | $12.60 | 22,818 |
| 2018-01-25 | $13.86 | $13.86 | $13.73 | $13.74 | $12.59 | 82,180 |
| 2018-01-24 | $13.91 | $13.91 | $13.79 | $13.83 | $12.67 | 64,634 |
| 2018-01-23 | $13.91 | $13.92 | $13.87 | $13.90 | $12.73 | 141,134 |
| 2018-01-22 | $13.89 | $13.94 | $13.89 | $13.92 | $12.75 | 72,342 |
| 2018-01-19 | $13.84 | $13.84 | $13.79 | $13.81 | $12.65 | 16,087 |
| 2018-01-18 | $13.79 | $13.82 | $13.76 | $13.77 | $12.61 | 29,641 |
| 2018-01-17 | $13.73 | $13.79 | $13.69 | $13.77 | $12.61 | 16,959 |
| 2018-01-16 | $13.74 | $13.79 | $13.70 | $13.74 | $12.59 | 54,866 |
| 2018-01-12 | $13.53 | $13.60 | $13.51 | $13.59 | $12.45 | 94,872 |
| 2018-01-11 | $13.47 | $13.49 | $13.46 | $13.49 | $12.36 | 43,635 |
| 2018-01-10 | $13.43 | $13.43 | $13.35 | $13.35 | $12.23 | 63,815 |
| 2018-01-09 | $13.50 | $13.50 | $13.43 | $13.46 | $12.33 | 37,122 |
| 2018-01-08 | $13.42 | $13.48 | $13.42 | $13.48 | $12.35 | 33,787 |
| 2018-01-05 | $13.33 | $13.38 | $13.33 | $13.36 | $12.24 | 135,327 |
| 2018-01-04 | $13.36 | $13.36 | $13.33 | $13.34 | $12.22 | 54,240 |
| 2018-01-03 | $13.35 | $13.37 | $13.29 | $13.33 | $12.21 | 104,962 |
| 2018-01-02 | $13.34 | $13.39 | $13.29 | $13.36 | $12.24 | 24,003 |
| 2017-12-29 | $13.25 | $13.30 | $13.25 | $13.25 | $12.14 | 61,926 |
| 2017-12-28 | $13.14 | $13.18 | $13.14 | $13.17 | $12.06 | 15,894 |
| 2017-12-27 | $13.06 | $13.13 | $13.05 | $13.06 | $11.96 | 54,543 |
| 2017-12-26 | $13.01 | $13.08 | $13.01 | $13.06 | $11.96 | 27,561 |
| 2017-12-22 | $12.99 | $13.06 | $12.99 | $13.05 | $11.95 | 17,753 |
| 2017-12-21 | $12.92 | $12.97 | $12.90 | $12.95 | $11.86 | 42,327 |
| 2017-12-20 | $12.89 | $12.89 | $12.84 | $12.84 | $11.76 | 31,062 |
| 2017-12-19 | $12.87 | $12.87 | $12.79 | $12.82 | $11.74 | 30,782 |
| 2017-12-18 | $12.91 | $12.93 | $12.86 | $12.86 | $11.78 | 22,051 |
| 2017-12-15 | $12.80 | $12.80 | $12.75 | $12.77 | $11.70 | 24,744 |
| 2017-12-14 | $12.89 | $12.89 | $12.82 | $12.82 | $11.74 | 14,662 |
| 2017-12-13 | $12.78 | $12.83 | $12.76 | $12.82 | $11.74 | 24,963 |
| 2017-12-12 | $12.70 | $12.75 | $12.70 | $12.74 | $11.67 | 32,864 |
| 2017-12-11 | $12.70 | $12.76 | $12.70 | $12.75 | $11.68 | 61,538 |
| 2017-12-08 | $12.63 | $12.68 | $12.62 | $12.67 | $11.61 | 36,114 |
| 2017-12-07 | $12.56 | $12.63 | $12.56 | $12.60 | $11.54 | 28,483 |
| 2017-12-06 | $12.48 | $12.48 | $12.43 | $12.48 | $11.43 | 55,906 |
| 2017-12-05 | $12.57 | $12.57 | $12.51 | $12.53 | $11.48 | 27,444 |
| 2017-12-04 | $12.61 | $12.64 | $12.55 | $12.55 | $11.50 | 28,847 |
| 2017-12-01 | $12.65 | $12.70 | $12.63 | $12.67 | $11.61 | 16,468 |
| 2017-11-30 | $12.74 | $12.77 | $12.72 | $12.72 | $11.65 | 52,654 |
| 2017-11-29 | $12.68 | $12.74 | $12.68 | $12.72 | $11.65 | 34,800 |
| 2017-11-28 | $12.63 | $12.66 | $12.61 | $12.64 | $11.58 | 42,305 |
| 2017-11-27 | $12.55 | $12.55 | $12.50 | $12.51 | $11.46 | 23,123 |
| 2017-11-24 | $12.53 | $12.57 | $12.53 | $12.55 | $11.50 | 21,127 |
| 2017-11-22 | $12.54 | $12.58 | $12.50 | $12.55 | $11.50 | 162,151 |
| 2017-11-21 | $12.46 | $12.51 | $12.46 | $12.48 | $11.43 | 42,474 |
| 2017-11-20 | $12.50 | $12.50 | $12.41 | $12.41 | $11.37 | 156,552 |
| 2017-11-17 | $12.59 | $12.59 | $12.55 | $12.56 | $11.51 | 105,636 |
| 2017-11-16 | $12.61 | $12.70 | $12.59 | $12.70 | $11.63 | 135,193 |
| 2017-11-15 | $12.63 | $12.64 | $12.55 | $12.56 | $11.51 | 523,393 |
| 2017-11-14 | $12.64 | $12.64 | $12.57 | $12.59 | $11.53 | 67,497 |
| 2017-11-13 | $12.62 | $12.67 | $12.61 | $12.67 | $11.61 | 35,237 |
| 2017-11-10 | $12.69 | $12.69 | $12.62 | $12.65 | $11.59 | 214,092 |
| 2017-11-09 | $12.79 | $12.80 | $12.68 | $12.74 | $11.67 | 294,007 |
| 2017-11-08 | $13.14 | $13.14 | $13.06 | $13.11 | $12.00 | 35,933 |
| 2017-11-07 | $13.00 | $13.00 | $12.94 | $12.95 | $11.86 | 33,852 |
| 2017-11-06 | $13.09 | $13.10 | $13.04 | $13.10 | $12.00 | 70,212 |
| 2017-11-03 | $13.11 | $13.11 | $13.00 | $13.04 | $11.94 | 53,757 |
| 2017-11-02 | $13.23 | $13.23 | $13.19 | $13.22 | $12.11 | 17,996 |
| 2017-11-01 | $13.27 | $13.28 | $13.25 | $13.25 | $12.14 | 45,480 |
| 2017-10-31 | $13.23 | $13.28 | $13.22 | $13.26 | $12.15 | 18,754 |
| 2017-10-30 | $13.16 | $13.20 | $13.16 | $13.19 | $12.08 | 32,985 |
| 2017-10-27 | $13.12 | $13.18 | $13.07 | $13.16 | $12.05 | 103,848 |
| 2017-10-26 | $13.31 | $13.31 | $13.24 | $13.24 | $12.13 | 63,583 |
| 2017-10-25 | $13.27 | $13.27 | $13.09 | $13.17 | $12.06 | 102,474 |
| 2017-10-24 | $13.28 | $13.30 | $13.26 | $13.26 | $12.15 | 18,814 |
| 2017-10-23 | $13.38 | $13.39 | $13.30 | $13.31 | $12.19 | 26,585 |
| 2017-10-20 | $13.39 | $13.41 | $13.32 | $13.36 | $12.24 | 23,706 |
| 2017-10-19 | $13.39 | $13.43 | $13.36 | $13.42 | $12.29 | 59,067 |
| 2017-10-18 | $13.44 | $13.47 | $13.38 | $13.41 | $12.28 | 26,575 |
| 2017-10-17 | $13.39 | $13.45 | $13.36 | $13.40 | $12.27 | 56,718 |
| 2017-10-16 | $13.41 | $13.42 | $13.36 | $13.39 | $12.27 | 42,068 |
| 2017-10-13 | $13.56 | $13.57 | $13.49 | $13.53 | $12.39 | 37,484 |
| 2017-10-12 | $13.49 | $13.55 | $13.48 | $13.48 | $12.35 | 38,299 |
| 2017-10-11 | $13.48 | $13.56 | $13.45 | $13.55 | $12.41 | 135,786 |
| 2017-10-10 | $13.35 | $13.44 | $13.35 | $13.43 | $12.30 | 61,268 |
| 2017-10-09 | $13.31 | $13.35 | $13.26 | $13.32 | $12.20 | 30,388 |
| 2017-10-06 | $13.25 | $13.27 | $13.20 | $13.23 | $12.12 | 29,357 |
| 2017-10-05 | $13.25 | $13.33 | $13.20 | $13.28 | $12.16 | 72,466 |
| 2017-10-04 | $13.20 | $13.27 | $13.20 | $13.25 | $12.14 | 21,241 |
| 2017-10-03 | $13.27 | $13.28 | $13.22 | $13.28 | $12.16 | 10,182 |
| 2017-10-02 | $13.20 | $13.25 | $13.16 | $13.23 | $12.12 | 16,786 |
| 2017-09-29 | $13.17 | $13.22 | $13.12 | $13.17 | $12.06 | 20,072 |
| 2017-09-28 | $13.08 | $13.12 | $13.05 | $13.11 | $12.01 | 24,042 |
| 2017-09-27 | $13.06 | $13.06 | $13.00 | $13.06 | $11.96 | 21,730 |
| 2017-09-26 | $13.02 | $13.05 | $12.98 | $13.00 | $11.91 | 15,376 |
| 2017-09-25 | $13.09 | $13.11 | $12.99 | $13.01 | $11.92 | 24,239 |
| 2017-09-22 | $13.10 | $13.13 | $13.10 | $13.10 | $12.00 | 62,167 |
| 2017-09-21 | $13.13 | $13.17 | $13.12 | $13.14 | $12.04 | 21,339 |
| 2017-09-20 | $13.27 | $13.32 | $13.19 | $13.26 | $12.09 | 147,236 |
| 2017-09-19 | $13.15 | $13.29 | $13.12 | $13.24 | $12.08 | 49,132 |
| 2017-09-18 | $13.15 | $13.19 | $13.09 | $13.09 | $11.94 | 135,640 |
| 2017-09-15 | $13.19 | $13.22 | $13.11 | $13.13 | $11.98 | 38,579 |
| 2017-09-14 | $13.19 | $13.23 | $13.16 | $13.22 | $12.06 | 33,910 |
| 2017-09-13 | $13.23 | $13.23 | $13.15 | $13.15 | $12.00 | 42,773 |
| 2017-09-12 | $13.43 | $13.43 | $13.31 | $13.33 | $12.16 | 29,603 |
| 2017-09-11 | $13.30 | $13.39 | $13.29 | $13.37 | $12.20 | 162,605 |
| 2017-09-08 | $13.30 | $13.30 | $13.19 | $13.23 | $12.07 | 20,347 |
| 2017-09-07 | $13.23 | $13.29 | $13.23 | $13.29 | $12.12 | 38,591 |
| 2017-09-06 | $13.19 | $13.23 | $13.17 | $13.21 | $12.05 | 19,904 |
| 2017-09-05 | $13.15 | $13.19 | $13.09 | $13.11 | $11.96 | 21,908 |
| 2017-09-01 | $13.20 | $13.24 | $13.17 | $13.17 | $12.01 | 138,349 |
| 2017-08-31 | $13.19 | $13.24 | $13.12 | $13.23 | $12.07 | 24,361 |
| 2017-08-30 | $13.11 | $13.18 | $13.10 | $13.15 | $12.00 | 52,771 |
| 2017-08-29 | $13.19 | $13.25 | $13.15 | $13.25 | $12.09 | 15,886 |
| 2017-08-28 | $13.29 | $13.30 | $13.25 | $13.29 | $12.12 | 7,869 |
| 2017-08-25 | $13.20 | $13.28 | $13.17 | $13.28 | $12.11 | 17,795 |
| 2017-08-24 | $13.16 | $13.18 | $13.09 | $13.14 | $11.99 | 22,046 |
| 2017-08-23 | $13.18 | $13.23 | $13.17 | $13.22 | $12.06 | 16,298 |
| 2017-08-22 | $13.20 | $13.24 | $13.18 | $13.21 | $12.05 | 30,476 |
| 2017-08-21 | $13.17 | $13.19 | $13.11 | $13.14 | $11.99 | 43,887 |
| 2017-08-18 | $13.10 | $13.22 | $13.10 | $13.22 | $12.06 | 65,210 |
| 2017-08-17 | $13.19 | $13.21 | $13.06 | $13.09 | $11.94 | 29,184 |
| 2017-08-16 | $13.26 | $13.35 | $13.26 | $13.34 | $12.17 | 17,946 |
| 2017-08-15 | $13.13 | $13.26 | $13.00 | $13.21 | $12.05 | 46,717 |
| 2017-08-14 | $13.20 | $13.27 | $13.20 | $13.26 | $12.10 | 24,287 |
| 2017-08-11 | $13.16 | $13.24 | $13.12 | $13.17 | $12.01 | 62,591 |
| 2017-08-10 | $13.27 | $13.27 | $13.11 | $13.11 | $11.96 | 40,168 |
| 2017-08-09 | $13.26 | $13.33 | $13.26 | $13.31 | $12.14 | 15,436 |
| 2017-08-08 | $13.36 | $13.41 | $13.33 | $13.34 | $12.16 | 25,100 |
| 2017-08-07 | $13.34 | $13.37 | $13.32 | $13.36 | $12.19 | 44,192 |
| 2017-08-04 | $13.39 | $13.39 | $13.32 | $13.34 | $12.17 | 37,747 |
| 2017-08-03 | $13.26 | $13.32 | $13.24 | $13.32 | $12.15 | 39,854 |
| 2017-08-02 | $13.25 | $13.25 | $13.17 | $13.25 | $12.09 | 28,708 |
| 2017-08-01 | $13.21 | $13.21 | $13.15 | $13.16 | $12.00 | 28,151 |
| 2017-07-31 | $13.22 | $13.22 | $13.12 | $13.19 | $12.03 | 66,251 |
| 2017-07-28 | $13.14 | $13.20 | $13.13 | $13.19 | $12.03 | 34,586 |
| 2017-07-27 | $13.26 | $13.27 | $13.15 | $13.17 | $12.01 | 52,309 |
| 2017-07-26 | $13.37 | $13.45 | $13.33 | $13.39 | $12.21 | 28,492 |
| 2017-07-25 | $13.34 | $13.34 | $13.24 | $13.32 | $12.15 | 51,435 |
| 2017-07-24 | $13.28 | $13.28 | $13.16 | $13.20 | $12.04 | 45,397 |
| 2017-07-21 | $13.26 | $13.33 | $13.21 | $13.32 | $12.15 | 78,741 |
| 2017-07-20 | $13.20 | $13.29 | $13.20 | $13.25 | $12.09 | 41,911 |
| 2017-07-19 | $13.15 | $13.20 | $13.12 | $13.16 | $12.00 | 60,499 |
| 2017-07-18 | $13.14 | $13.19 | $13.11 | $13.13 | $11.98 | 33,802 |
| 2017-07-17 | $13.14 | $13.16 | $13.11 | $13.13 | $11.98 | 63,755 |
| 2017-07-14 | $13.13 | $13.21 | $13.08 | $13.20 | $12.04 | 32,737 |
| 2017-07-13 | $13.07 | $13.11 | $13.00 | $13.03 | $11.89 | 72,751 |
| 2017-07-12 | $12.94 | $13.07 | $12.94 | $13.07 | $11.92 | 119,687 |
| 2017-07-11 | $12.87 | $12.93 | $12.83 | $12.89 | $11.76 | 32,718 |
| 2017-07-10 | $12.92 | $12.93 | $12.90 | $12.90 | $11.77 | 58,700 |
| 2017-07-07 | $12.90 | $12.92 | $12.86 | $12.91 | $11.78 | 21,255 |
| 2017-07-06 | $12.91 | $12.95 | $12.85 | $12.89 | $11.76 | 20,479 |
| 2017-07-05 | $12.92 | $12.93 | $12.83 | $12.90 | $11.77 | 38,754 |
| 2017-07-03 | $12.97 | $12.97 | $12.93 | $12.96 | $11.82 | 18,800 |
| 2017-06-30 | $12.91 | $12.93 | $12.83 | $12.91 | $11.78 | 21,604 |
| 2017-06-29 | $12.88 | $12.89 | $12.77 | $12.80 | $11.68 | 28,677 |
| 2017-06-28 | $12.88 | $12.98 | $12.88 | $12.97 | $11.83 | 32,650 |
| 2017-06-27 | $12.89 | $12.89 | $12.81 | $12.85 | $11.72 | 57,074 |
| 2017-06-26 | $12.86 | $12.96 | $12.83 | $12.83 | $11.70 | 19,029 |
| 2017-06-23 | $12.82 | $12.83 | $12.75 | $12.77 | $11.65 | 31,371 |
| 2017-06-22 | $12.80 | $12.88 | $12.78 | $12.79 | $11.67 | 26,100 |
| 2017-06-21 | $13.07 | $13.12 | $13.05 | $13.08 | $11.71 | 26,541 |
| 2017-06-20 | $13.14 | $13.18 | $13.03 | $13.07 | $11.70 | 23,244 |
| 2017-06-19 | $13.23 | $13.32 | $13.16 | $13.18 | $11.80 | 47,209 |
| 2017-06-16 | $13.22 | $13.26 | $13.18 | $13.24 | $11.85 | 24,919 |
| 2017-06-15 | $13.22 | $13.23 | $13.12 | $13.20 | $11.82 | 63,529 |
| 2017-06-14 | $13.52 | $13.52 | $13.36 | $13.44 | $12.03 | 20,796 |
| 2017-06-13 | $13.39 | $13.49 | $13.39 | $13.46 | $12.05 | 26,204 |
| 2017-06-12 | $13.43 | $13.43 | $13.30 | $13.39 | $11.99 | 28,781 |
| 2017-06-09 | $13.53 | $13.55 | $13.44 | $13.44 | $12.03 | 87,808 |
| 2017-06-08 | $13.54 | $13.55 | $13.46 | $13.53 | $12.11 | 26,284 |
| 2017-06-07 | $13.61 | $13.61 | $13.48 | $13.54 | $12.12 | 35,213 |
| 2017-06-06 | $13.60 | $13.63 | $13.55 | $13.63 | $12.20 | 21,484 |
| 2017-06-05 | $13.49 | $13.57 | $13.47 | $13.55 | $12.13 | 34,570 |
| 2017-06-02 | $13.55 | $13.58 | $13.47 | $13.52 | $12.10 | 29,222 |
| 2017-06-01 | $13.48 | $13.55 | $13.45 | $13.53 | $12.11 | 31,057 |
| 2017-05-31 | $13.54 | $13.54 | $13.45 | $13.49 | $12.08 | 61,727 |
| 2017-05-30 | $13.41 | $13.44 | $13.35 | $13.44 | $12.03 | 32,211 |
| 2017-05-26 | $13.50 | $13.51 | $13.44 | $13.49 | $12.08 | 102,981 |
| 2017-05-25 | $13.60 | $13.60 | $13.50 | $13.50 | $12.09 | 27,141 |
| 2017-05-24 | $13.44 | $13.54 | $13.44 | $13.47 | $12.06 | 66,962 |
| 2017-05-23 | $13.50 | $13.57 | $13.47 | $13.48 | $12.07 | 33,309 |
| 2017-05-22 | $13.42 | $13.49 | $13.41 | $13.47 | $12.06 | 28,951 |
| 2017-05-19 | $13.38 | $13.44 | $13.34 | $13.44 | $12.03 | 18,888 |
| 2017-05-18 | $13.15 | $13.28 | $13.15 | $13.27 | $11.88 | 18,437 |
| 2017-05-17 | $13.33 | $13.34 | $13.23 | $13.23 | $11.84 | 43,872 |
| 2017-05-16 | $13.43 | $13.45 | $13.38 | $13.43 | $12.02 | 18,955 |
| 2017-05-15 | $13.30 | $13.35 | $13.26 | $13.35 | $11.95 | 51,949 |
| 2017-05-12 | $13.23 | $13.30 | $13.21 | $13.29 | $11.90 | 21,798 |
| 2017-05-11 | $13.20 | $13.24 | $13.15 | $13.22 | $11.84 | 32,642 |
| 2017-05-10 | $13.24 | $13.32 | $13.21 | $13.24 | $11.85 | 18,563 |
| 2017-05-09 | $13.31 | $13.33 | $13.25 | $13.26 | $11.87 | 24,824 |
| 2017-05-08 | $13.31 | $13.31 | $13.22 | $13.27 | $11.88 | 26,531 |
| 2017-05-05 | $13.25 | $13.43 | $13.25 | $13.42 | $12.01 | 22,845 |
| 2017-05-04 | $13.14 | $13.26 | $13.14 | $13.24 | $11.85 | 13,438 |
| 2017-05-03 | $13.18 | $13.20 | $13.13 | $13.14 | $11.76 | 66,699 |
| 2017-05-02 | $13.20 | $13.25 | $13.17 | $13.23 | $11.84 | 53,104 |
| 2017-05-01 | $13.20 | $13.20 | $13.11 | $13.12 | $11.75 | 33,947 |
| 2017-04-28 | $13.02 | $13.15 | $13.02 | $13.07 | $11.70 | 54,313 |
| 2017-04-27 | $12.98 | $13.06 | $12.95 | $13.05 | $11.68 | 40,800 |
| 2017-04-26 | $12.82 | $12.93 | $12.82 | $12.90 | $11.55 | 292,435 |
| 2017-04-25 | $12.84 | $12.93 | $12.84 | $12.90 | $11.55 | 73,060 |
| 2017-04-24 | $12.70 | $12.77 | $12.70 | $12.77 | $11.43 | 40,330 |
| 2017-04-21 | $12.48 | $12.51 | $12.45 | $12.45 | $11.15 | 13,345 |
| 2017-04-20 | $12.49 | $12.55 | $12.48 | $12.48 | $11.17 | 14,294 |
| 2017-04-19 | $12.54 | $12.55 | $12.47 | $12.48 | $11.17 | 15,710 |
| 2017-04-18 | $12.55 | $12.58 | $12.50 | $12.51 | $11.20 | 15,182 |
| 2017-04-17 | $12.66 | $12.69 | $12.55 | $12.68 | $11.35 | 25,443 |
| 2017-04-13 | $12.63 | $12.64 | $12.54 | $12.54 | $11.23 | 52,324 |
| 2017-04-12 | $12.68 | $12.68 | $12.63 | $12.64 | $11.32 | 10,018 |
| 2017-04-11 | $12.60 | $12.70 | $12.56 | $12.70 | $11.37 | 31,510 |
| 2017-04-10 | $12.51 | $12.56 | $12.50 | $12.56 | $11.24 | 23,393 |
| 2017-04-07 | $12.60 | $12.63 | $12.57 | $12.62 | $11.30 | 17,408 |
| 2017-04-06 | $12.52 | $12.58 | $12.52 | $12.56 | $11.24 | 6,143 |
| 2017-04-05 | $12.50 | $12.59 | $12.50 | $12.52 | $11.21 | 46,240 |
| 2017-04-04 | $12.51 | $12.59 | $12.51 | $12.56 | $11.24 | 14,239 |
| 2017-04-03 | $12.56 | $12.60 | $12.49 | $12.57 | $11.25 | 24,797 |
| 2017-03-31 | $12.55 | $12.62 | $12.55 | $12.60 | $11.28 | 40,229 |
| 2017-03-30 | $12.58 | $12.58 | $12.45 | $12.45 | $11.15 | 44,693 |
| 2017-03-29 | $12.52 | $12.55 | $12.49 | $12.55 | $11.24 | 9,145 |
| 2017-03-28 | $12.50 | $12.56 | $12.49 | $12.56 | $11.24 | 25,706 |
| 2017-03-27 | $12.45 | $12.50 | $12.45 | $12.46 | $11.16 | 13,735 |
| 2017-03-24 | $12.55 | $12.55 | $12.40 | $12.45 | $11.15 | 20,410 |
| 2017-03-23 | $12.42 | $12.50 | $12.40 | $12.44 | $11.14 | 25,352 |
| 2017-03-22 | $12.39 | $12.46 | $12.38 | $12.46 | $11.11 | 15,407 |
| 2017-03-21 | $12.54 | $12.57 | $12.41 | $12.41 | $11.07 | 26,485 |
| 2017-03-20 | $12.46 | $12.52 | $12.45 | $12.47 | $11.12 | 52,949 |
| 2017-03-17 | $12.36 | $12.49 | $12.36 | $12.45 | $11.10 | 43,063 |
| 2017-03-16 | $12.37 | $12.37 | $12.32 | $12.37 | $11.03 | 20,311 |
| 2017-03-15 | $12.14 | $12.29 | $12.12 | $12.29 | $10.96 | 67,982 |
| 2017-03-14 | $12.22 | $12.24 | $12.14 | $12.14 | $10.83 | 23,959 |
| 2017-03-13 | $12.29 | $12.31 | $12.26 | $12.29 | $10.96 | 25,743 |
| 2017-03-10 | $12.23 | $12.27 | $12.21 | $12.26 | $10.94 | 17,098 |
| 2017-03-09 | $12.18 | $12.23 | $12.17 | $12.19 | $10.87 | 12,326 |
| 2017-03-08 | $12.19 | $12.25 | $12.19 | $12.21 | $10.89 | 15,194 |
| 2017-03-07 | $12.20 | $12.30 | $12.20 | $12.27 | $10.94 | 9,223 |
| 2017-03-06 | $12.30 | $12.31 | $12.26 | $12.28 | $10.95 | 25,651 |
| 2017-03-03 | $12.28 | $12.35 | $12.22 | $12.33 | $11.00 | 17,931 |
| 2017-03-02 | $12.28 | $12.30 | $12.26 | $12.28 | $10.95 | 17,639 |
| 2017-03-01 | $12.30 | $12.42 | $12.30 | $12.35 | $11.02 | 154,001 |
| 2017-02-28 | $12.21 | $12.25 | $12.19 | $12.21 | $10.89 | 11,648 |
| 2017-02-27 | $12.13 | $12.19 | $12.11 | $12.17 | $10.85 | 20,732 |
| 2017-02-24 | $12.26 | $12.26 | $12.10 | $12.23 | $10.91 | 115,592 |
| 2017-02-23 | $12.48 | $12.51 | $12.33 | $12.33 | $11.00 | 52,292 |
| 2017-02-22 | $12.47 | $12.54 | $12.41 | $12.52 | $11.17 | 43,724 |
| 2017-02-21 | $12.49 | $12.50 | $12.41 | $12.50 | $11.15 | 17,414 |
| 2017-02-17 | $12.53 | $12.53 | $12.44 | $12.47 | $11.12 | 13,368 |
| 2017-02-16 | $12.50 | $12.58 | $12.50 | $12.57 | $11.21 | 29,358 |
| 2017-02-15 | $12.44 | $12.50 | $12.44 | $12.50 | $11.15 | 42,309 |
| 2017-02-14 | $12.48 | $12.48 | $12.41 | $12.44 | $11.10 | 14,879 |
| 2017-02-13 | $12.45 | $12.46 | $12.40 | $12.40 | $11.06 | 60,853 |
| 2017-02-10 | $12.32 | $12.38 | $12.27 | $12.37 | $11.03 | 19,774 |
| 2017-02-09 | $12.36 | $12.38 | $12.32 | $12.35 | $11.02 | 24,084 |
| 2017-02-08 | $12.17 | $12.33 | $12.17 | $12.32 | $10.99 | 51,753 |
| 2017-02-07 | $12.21 | $12.21 | $12.16 | $12.20 | $10.88 | 15,326 |
| 2017-02-06 | $12.28 | $12.28 | $12.20 | $12.25 | $10.93 | 27,762 |
| 2017-02-03 | $12.36 | $12.38 | $12.28 | $12.38 | $11.04 | 61,798 |
| 2017-02-02 | $12.31 | $12.33 | $12.25 | $12.25 | $10.93 | 14,976 |
| 2017-02-01 | $12.31 | $12.32 | $12.23 | $12.27 | $10.94 | 17,274 |
| 2017-01-31 | $12.14 | $12.23 | $12.14 | $12.19 | $10.87 | 45,767 |
| 2017-01-30 | $12.16 | $12.17 | $12.09 | $12.17 | $10.85 | 50,361 |
| 2017-01-27 | $12.27 | $12.28 | $12.23 | $12.26 | $10.94 | 31,925 |
| 2017-01-26 | $12.29 | $12.30 | $12.20 | $12.25 | $10.93 | 22,012 |
| 2017-01-25 | $12.23 | $12.31 | $12.23 | $12.27 | $10.94 | 23,942 |
| 2017-01-24 | $12.19 | $12.25 | $12.17 | $12.24 | $10.91 | 22,542 |
| 2017-01-23 | $12.14 | $12.14 | $12.10 | $12.14 | $10.83 | 18,136 |
| 2017-01-20 | $12.04 | $12.13 | $12.04 | $12.08 | $10.77 | 29,347 |
| 2017-01-19 | $12.02 | $12.02 | $11.95 | $11.97 | $10.68 | 114,534 |
| 2017-01-18 | $11.96 | $12.04 | $11.96 | $12.00 | $10.70 | 163,367 |
| 2017-01-17 | $11.95 | $12.00 | $11.94 | $11.99 | $10.69 | 26,139 |
| 2017-01-13 | $11.89 | $11.94 | $11.89 | $11.93 | $10.64 | 66,480 |
| 2017-01-12 | $11.86 | $11.93 | $11.86 | $11.91 | $10.62 | 18,898 |
| 2017-01-11 | $11.78 | $11.89 | $11.72 | $11.89 | $10.61 | 63,036 |
| 2017-01-10 | $11.86 | $11.86 | $11.80 | $11.82 | $10.54 | 60,196 |
| 2017-01-09 | $11.78 | $11.87 | $11.78 | $11.85 | $10.57 | 17,489 |
| 2017-01-06 | $11.89 | $11.89 | $11.81 | $11.81 | $10.53 | 29,844 |
| 2017-01-05 | $11.86 | $11.94 | $11.83 | $11.93 | $10.64 | 320,115 |
| 2017-01-04 | $11.80 | $11.83 | $11.76 | $11.83 | $10.55 | 64,220 |
| 2017-01-03 | $11.72 | $11.78 | $11.69 | $11.74 | $10.47 | 232,685 |
| 2016-12-30 | $11.73 | $11.74 | $11.66 | $11.70 | $10.44 | 85,220 |
| 2016-12-29 | $11.53 | $11.60 | $11.53 | $11.60 | $10.34 | 34,510 |
| 2016-12-28 | $11.54 | $11.54 | $11.44 | $11.49 | $10.25 | 69,834 |
| 2016-12-27 | $11.51 | $11.52 | $11.44 | $11.50 | $10.26 | 59,518 |
| 2016-12-23 | $11.36 | $11.46 | $11.36 | $11.42 | $10.19 | 15,232 |
| 2016-12-22 | $11.38 | $11.46 | $11.37 | $11.38 | $10.15 | 30,663 |
| 2016-12-21 | $11.45 | $11.50 | $11.35 | $11.40 | $10.17 | 24,870 |
| 2016-12-20 | $11.80 | $11.90 | $11.80 | $11.87 | $10.09 | 70,261 |
| 2016-12-19 | $11.92 | $11.93 | $11.83 | $11.92 | $10.14 | 37,787 |
| 2016-12-16 | $11.89 | $11.92 | $11.86 | $11.92 | $10.14 | 49,136 |
| 2016-12-15 | $11.80 | $11.83 | $11.76 | $11.82 | $10.05 | 30,184 |
| 2016-12-14 | $11.99 | $12.08 | $11.83 | $11.83 | $10.06 | 74,246 |
| 2016-12-13 | $11.98 | $12.11 | $11.98 | $12.09 | $10.28 | 86,632 |
| 2016-12-12 | $11.97 | $11.99 | $11.92 | $11.95 | $10.16 | 27,877 |
| 2016-12-09 | $11.95 | $11.98 | $11.88 | $11.97 | $10.18 | 55,954 |
| 2016-12-08 | $12.08 | $12.08 | $12.00 | $12.00 | $10.20 | 49,751 |
| 2016-12-07 | $12.11 | $12.24 | $12.11 | $12.23 | $10.40 | 120,862 |
| 2016-12-06 | $12.04 | $12.17 | $12.01 | $12.11 | $10.30 | 21,534 |
| 2016-12-05 | $12.01 | $12.07 | $12.01 | $12.05 | $10.25 | 39,796 |
| 2016-12-02 | $12.02 | $12.07 | $12.00 | $12.05 | $10.25 | 35,857 |
| 2016-12-01 | $12.06 | $12.10 | $12.04 | $12.09 | $10.28 | 22,360 |
| 2016-11-30 | $12.19 | $12.19 | $12.11 | $12.17 | $10.35 | 81,229 |
| 2016-11-29 | $12.05 | $12.12 | $12.03 | $12.11 | $10.30 | 10,647 |
| 2016-11-28 | $12.09 | $12.13 | $12.01 | $12.05 | $10.25 | 44,097 |
| 2016-11-25 | $12.02 | $12.03 | $11.97 | $11.99 | $10.19 | 3,968 |
| 2016-11-23 | $11.82 | $11.84 | $11.75 | $11.84 | $10.07 | 42,933 |
| 2016-11-22 | $11.87 | $11.92 | $11.82 | $11.92 | $10.14 | 65,513 |
| 2016-11-21 | $11.77 | $11.90 | $11.77 | $11.89 | $10.11 | 90,084 |
| 2016-11-18 | $11.84 | $11.85 | $11.71 | $11.77 | $10.01 | 113,551 |
| 2016-11-17 | $11.82 | $11.88 | $11.79 | $11.80 | $10.03 | 96,026 |
| 2016-11-16 | $11.80 | $11.80 | $11.70 | $11.72 | $9.97 | 23,558 |
| 2016-11-15 | $11.79 | $11.95 | $11.76 | $11.88 | $10.10 | 272,980 |
| 2016-11-14 | $11.85 | $11.91 | $11.79 | $11.87 | $10.09 | 198,555 |
| 2016-11-11 | $11.93 | $11.99 | $11.91 | $11.97 | $10.18 | 79,398 |
| 2016-11-10 | $12.13 | $12.17 | $12.00 | $12.05 | $10.25 | 58,742 |
| 2016-11-09 | $12.21 | $12.45 | $12.20 | $12.40 | $10.54 | 87,788 |
| 2016-11-08 | $12.79 | $12.82 | $12.72 | $12.80 | $10.88 | 22,398 |
| 2016-11-07 | $12.85 | $12.94 | $12.81 | $12.93 | $10.99 | 40,019 |
| 2016-11-04 | $12.63 | $12.74 | $12.57 | $12.65 | $10.75 | 26,909 |
| 2016-11-03 | $12.71 | $12.76 | $12.60 | $12.65 | $10.76 | 37,539 |
| 2016-11-02 | $12.83 | $12.86 | $12.74 | $12.78 | $10.87 | 33,934 |
| 2016-11-01 | $13.08 | $13.11 | $12.91 | $12.96 | $11.02 | 50,532 |
| 2016-10-31 | $13.06 | $13.11 | $13.04 | $13.07 | $11.11 | 22,632 |
| 2016-10-28 | $13.08 | $13.09 | $13.02 | $13.03 | $11.08 | 32,941 |
| 2016-10-27 | $13.19 | $13.19 | $13.08 | $13.09 | $11.13 | 21,892 |
| 2016-10-26 | $13.14 | $13.16 | $13.12 | $13.14 | $11.17 | 36,489 |
| 2016-10-25 | $13.12 | $13.15 | $13.05 | $13.13 | $11.17 | 12,951 |
| 2016-10-24 | $13.29 | $13.29 | $13.14 | $13.15 | $11.18 | 10,341 |
| 2016-10-21 | $13.14 | $13.18 | $13.11 | $13.15 | $11.18 | 14,710 |
| 2016-10-20 | $13.21 | $13.25 | $13.18 | $13.24 | $11.26 | 21,154 |
| 2016-10-19 | $13.11 | $13.24 | $13.11 | $13.20 | $11.22 | 107,796 |
| 2016-10-18 | $13.20 | $13.20 | $13.10 | $13.15 | $11.18 | 23,320 |
| 2016-10-17 | $12.92 | $13.00 | $12.92 | $12.99 | $11.04 | 30,000 |
| 2016-10-14 | $12.99 | $13.02 | $12.93 | $12.93 | $10.99 | 9,396 |
| 2016-10-13 | $12.76 | $12.87 | $12.67 | $12.84 | $10.92 | 95,482 |
| 2016-10-12 | $12.84 | $12.86 | $12.79 | $12.84 | $10.92 | 23,399 |
| 2016-10-11 | $12.93 | $12.93 | $12.80 | $12.85 | $10.93 | 30,404 |
| 2016-10-10 | $13.11 | $13.15 | $13.08 | $13.08 | $11.12 | 8,046 |
| 2016-10-07 | $13.11 | $13.14 | $13.01 | $13.09 | $11.13 | 35,778 |
| 2016-10-06 | $13.31 | $13.33 | $13.20 | $13.22 | $11.24 | 235,418 |
| 2016-10-05 | $13.33 | $13.33 | $13.24 | $13.31 | $11.32 | 8,049 |
| 2016-10-04 | $13.36 | $13.38 | $13.21 | $13.28 | $11.29 | 58,487 |
| 2016-10-03 | $13.40 | $13.40 | $13.29 | $13.35 | $11.35 | 14,665 |
| 2016-09-30 | $13.30 | $13.40 | $13.25 | $13.31 | $11.32 | 98,709 |
| 2016-09-29 | $13.52 | $13.54 | $13.31 | $13.35 | $11.35 | 27,365 |
| 2016-09-28 | $13.33 | $13.49 | $13.29 | $13.47 | $11.46 | 28,413 |
| 2016-09-27 | $13.26 | $13.39 | $13.25 | $13.33 | $11.33 | 35,912 |
| 2016-09-26 | $13.40 | $13.41 | $13.31 | $13.37 | $11.37 | 22,610 |
| 2016-09-23 | $13.49 | $13.50 | $13.41 | $13.43 | $11.42 | 31,835 |
| 2016-09-22 | $13.66 | $13.66 | $13.53 | $13.56 | $11.53 | 38,476 |
| 2016-09-21 | $13.35 | $13.53 | $13.31 | $13.53 | $11.50 | 25,749 |
| 2016-09-20 | $13.32 | $13.35 | $13.31 | $13.34 | $11.30 | 43,877 |
| 2016-09-19 | $13.31 | $13.40 | $13.28 | $13.30 | $11.27 | 24,561 |
| 2016-09-16 | $13.22 | $13.22 | $13.11 | $13.19 | $11.17 | 35,830 |
| 2016-09-15 | $13.32 | $13.32 | $13.19 | $13.29 | $11.26 | 32,227 |
| 2016-09-14 | $13.30 | $13.38 | $13.25 | $13.31 | $11.28 | 16,653 |
| 2016-09-13 | $13.44 | $13.44 | $13.24 | $13.33 | $11.29 | 17,463 |
| 2016-09-12 | $13.35 | $13.57 | $13.26 | $13.50 | $11.44 | 72,904 |
| 2016-09-09 | $13.65 | $13.65 | $13.50 | $13.50 | $11.44 | 27,847 |
| 2016-09-08 | $13.76 | $13.76 | $13.68 | $13.69 | $11.60 | 202,849 |
| 2016-09-07 | $13.74 | $13.76 | $13.68 | $13.74 | $11.64 | 43,206 |
| 2016-09-06 | $13.60 | $13.70 | $13.58 | $13.67 | $11.58 | 147,424 |
| 2016-09-02 | $13.44 | $13.50 | $13.39 | $13.46 | $11.40 | 117,831 |
| 2016-09-01 | $13.31 | $13.31 | $13.20 | $13.29 | $11.26 | 11,491 |
| 2016-08-31 | $13.30 | $13.30 | $13.18 | $13.24 | $11.22 | 69,905 |
| 2016-08-30 | $13.25 | $13.33 | $13.22 | $13.25 | $11.23 | 12,915 |
| 2016-08-29 | $13.22 | $13.34 | $13.21 | $13.31 | $11.27 | 56,237 |
| 2016-08-26 | $13.37 | $13.48 | $13.24 | $13.30 | $11.27 | 60,970 |
| 2016-08-25 | $13.27 | $13.36 | $13.27 | $13.32 | $11.28 | 33,283 |
| 2016-08-24 | $13.36 | $13.38 | $13.27 | $13.32 | $11.29 | 30,776 |
| 2016-08-23 | $13.42 | $13.42 | $13.33 | $13.37 | $11.33 | 27,999 |
| 2016-08-22 | $13.24 | $13.34 | $13.18 | $13.32 | $11.29 | 37,200 |
| 2016-08-19 | $13.25 | $13.28 | $13.18 | $13.27 | $11.24 | 21,446 |
| 2016-08-18 | $13.18 | $13.35 | $13.18 | $13.34 | $11.30 | 36,110 |
| 2016-08-17 | $13.04 | $13.11 | $12.97 | $13.11 | $11.11 | 25,561 |
| 2016-08-16 | $13.20 | $13.20 | $13.16 | $13.16 | $11.15 | 34,680 |
| 2016-08-15 | $13.15 | $13.23 | $13.12 | $13.20 | $11.18 | 33,999 |
| 2016-08-12 | $13.07 | $13.14 | $13.05 | $13.11 | $11.11 | 16,290 |
| 2016-08-11 | $13.03 | $13.17 | $13.03 | $13.13 | $11.12 | 20,131 |
| 2016-08-10 | $13.02 | $13.12 | $13.02 | $13.07 | $11.07 | 18,210 |
| 2016-08-09 | $13.10 | $13.16 | $13.06 | $13.06 | $11.06 | 34,379 |
| 2016-08-08 | $13.05 | $13.05 | $13.02 | $13.05 | $11.06 | 11,170 |
| 2016-08-05 | $13.09 | $13.09 | $13.05 | $13.08 | $11.08 | 31,262 |
| 2016-08-04 | $13.02 | $13.10 | $13.00 | $13.09 | $11.09 | 9,850 |
| 2016-08-03 | $12.87 | $12.93 | $12.78 | $12.88 | $10.92 | 9,503 |
| 2016-08-02 | $12.93 | $12.95 | $12.87 | $12.94 | $10.96 | 11,316 |
| 2016-08-01 | $13.05 | $13.09 | $12.95 | $12.99 | $11.01 | 24,569 |
| 2016-07-29 | $13.11 | $13.12 | $13.01 | $13.04 | $11.05 | 141,034 |
| 2016-07-28 | $12.99 | $13.04 | $12.97 | $13.01 | $11.02 | 44,352 |
| 2016-07-27 | $13.00 | $13.03 | $12.91 | $12.95 | $10.97 | 36,982 |
| 2016-07-26 | $12.85 | $12.97 | $12.85 | $12.95 | $10.97 | 49,077 |
| 2016-07-25 | $12.80 | $12.85 | $12.78 | $12.81 | $10.85 | 23,240 |
| 2016-07-22 | $12.76 | $12.88 | $12.76 | $12.85 | $10.89 | 54,307 |
| 2016-07-21 | $12.85 | $12.88 | $12.71 | $12.83 | $10.87 | 53,400 |
| 2016-07-20 | $12.73 | $12.88 | $12.73 | $12.85 | $10.89 | 103,472 |
| 2016-07-19 | $12.83 | $12.84 | $12.71 | $12.76 | $10.81 | 12,860 |
| 2016-07-18 | $12.81 | $12.86 | $12.74 | $12.78 | $10.83 | 14,104 |
| 2016-07-15 | $12.89 | $12.90 | $12.78 | $12.80 | $10.85 | 15,856 |
| 2016-07-14 | $12.89 | $12.90 | $12.81 | $12.89 | $10.92 | 18,194 |
| 2016-07-13 | $12.76 | $12.87 | $12.75 | $12.81 | $10.85 | 32,920 |
| 2016-07-12 | $12.74 | $12.81 | $12.70 | $12.79 | $10.84 | 90,709 |
| 2016-07-11 | $12.61 | $12.69 | $12.54 | $12.69 | $10.75 | 22,429 |
| 2016-07-08 | $12.38 | $12.47 | $12.36 | $12.47 | $10.57 | 61,301 |
| 2016-07-07 | $12.38 | $12.40 | $12.21 | $12.30 | $10.42 | 36,766 |
| 2016-07-06 | $12.23 | $12.34 | $12.12 | $12.34 | $10.45 | 249,386 |
| 2016-07-05 | $12.53 | $12.53 | $12.29 | $12.39 | $10.50 | 52,422 |
| 2016-07-01 | $12.59 | $12.74 | $12.47 | $12.62 | $10.69 | 118,311 |
| 2016-06-30 | $12.38 | $12.65 | $12.38 | $12.57 | $10.65 | 112,956 |
| 2016-06-29 | $12.34 | $12.45 | $12.22 | $12.39 | $10.50 | 400,402 |
| 2016-06-28 | $12.00 | $12.11 | $11.93 | $12.03 | $10.19 | 114,954 |
| 2016-06-27 | $11.91 | $12.19 | $11.61 | $11.77 | $9.98 | 64,775 |
| 2016-06-24 | $12.02 | $12.20 | $11.92 | $11.98 | $10.15 | 39,626 |
| 2016-06-23 | $12.87 | $12.93 | $12.40 | $12.93 | $10.95 | 29,174 |
| 2016-06-22 | $12.70 | $12.76 | $12.51 | $12.59 | $10.67 | 75,630 |
| 2016-06-21 | $12.52 | $12.67 | $12.41 | $12.54 | $10.58 | 139,893 |
| 2016-06-20 | $12.42 | $12.72 | $12.16 | $12.56 | $10.60 | 61,678 |
| 2016-06-17 | $12.36 | $12.65 | $12.30 | $12.48 | $10.53 | 149,147 |
| 2016-06-16 | $12.09 | $12.31 | $11.90 | $12.31 | $10.39 | 227,131 |
| 2016-06-15 | $12.23 | $12.64 | $12.13 | $12.20 | $10.30 | 22,624 |
| 2016-06-14 | $12.19 | $12.89 | $12.00 | $12.13 | $10.24 | 381,338 |
| 2016-06-13 | $12.37 | $12.55 | $12.28 | $12.28 | $10.36 | 79,486 |
| 2016-06-10 | $12.70 | $13.08 | $12.52 | $12.58 | $10.62 | 193,470 |
| 2016-06-09 | $12.93 | $13.12 | $12.86 | $12.92 | $10.90 | 509,280 |
| 2016-06-08 | $12.75 | $13.04 | $12.75 | $12.92 | $10.90 | 536,923 |
| 2016-06-07 | $12.79 | $12.98 | $12.67 | $12.79 | $10.80 | 54,892 |
| 2016-06-06 | $12.52 | $12.71 | $12.52 | $12.63 | $10.65 | 41,733 |
| 2016-06-03 | $12.41 | $12.50 | $12.35 | $12.49 | $10.54 | 21,752 |
| 2016-06-02 | $12.28 | $12.38 | $12.21 | $12.34 | $10.41 | 54,513 |
| 2016-06-01 | $12.25 | $12.35 | $12.12 | $12.34 | $10.41 | 65,080 |
| 2016-05-31 | $12.10 | $12.21 | $12.10 | $12.21 | $10.30 | 57,468 |
| 2016-05-27 | $12.00 | $12.11 | $12.00 | $12.11 | $10.22 | 5,656 |
| 2016-05-26 | $12.08 | $12.20 | $12.03 | $12.12 | $10.23 | 15,247 |
| 2016-05-25 | $11.97 | $12.04 | $11.89 | $11.96 | $10.09 | 31,715 |
| 2016-05-24 | $11.86 | $11.94 | $11.72 | $11.93 | $10.07 | 9,736 |
| 2016-05-23 | $11.60 | $11.78 | $11.59 | $11.71 | $9.88 | 5,249 |
| 2016-05-20 | $11.75 | $11.81 | $11.64 | $11.73 | $9.90 | 8,792 |
| 2016-05-19 | $11.61 | $11.69 | $11.55 | $11.59 | $9.78 | 7,192 |
| 2016-05-18 | $11.67 | $11.83 | $11.56 | $11.66 | $9.84 | 20,553 |
| 2016-05-17 | $11.73 | $11.82 | $11.67 | $11.72 | $9.89 | 3,818 |
| 2016-05-16 | $11.69 | $11.82 | $11.56 | $11.77 | $9.93 | 11,209 |
| 2016-05-13 | $11.81 | $11.85 | $11.69 | $11.69 | $9.87 | 6,820 |
| 2016-05-12 | $11.99 | $11.99 | $11.69 | $11.85 | $10.00 | 11,568 |
| 2016-05-11 | $11.82 | $11.90 | $11.69 | $11.88 | $10.03 | 5,955 |
| 2016-05-10 | $11.82 | $11.90 | $11.73 | $11.87 | $10.02 | 15,992 |
| 2016-05-09 | $11.82 | $11.82 | $11.69 | $11.79 | $9.95 | 13,104 |
| 2016-05-06 | $11.82 | $11.84 | $11.69 | $11.80 | $9.96 | 10,144 |
| 2016-05-05 | $11.74 | $11.87 | $11.69 | $11.70 | $9.87 | 15,725 |
| 2016-05-04 | $11.71 | $11.78 | $11.69 | $11.72 | $9.89 | 23,866 |
| 2016-05-03 | $11.89 | $12.07 | $11.69 | $11.74 | $9.90 | 13,478 |
| 2016-05-02 | $12.01 | $12.07 | $11.92 | $12.03 | $10.15 | 41,486 |
| 2016-04-29 | $11.96 | $12.00 | $11.89 | $11.95 | $10.08 | 25,182 |
| 2016-04-28 | $11.86 | $11.95 | $11.75 | $11.75 | $9.92 | 25,146 |
| 2016-04-27 | $11.82 | $11.98 | $11.82 | $11.91 | $10.05 | 17,793 |
| 2016-04-26 | $11.78 | $11.89 | $11.67 | $11.81 | $9.96 | 68,840 |
| 2016-04-25 | $11.73 | $11.75 | $11.65 | $11.74 | $9.91 | 5,059 |
| 2016-04-22 | $11.75 | $11.84 | $11.63 | $11.72 | $9.89 | 4,082 |
| 2016-04-21 | $11.78 | $11.79 | $11.56 | $11.70 | $9.87 | 24,954 |
| 2016-04-20 | $11.81 | $11.87 | $11.51 | $11.84 | $9.99 | 5,111 |
| 2016-04-19 | $11.83 | $11.99 | $11.73 | $11.96 | $10.09 | 45,128 |
| 2016-04-18 | $11.69 | $11.84 | $11.62 | $11.80 | $9.96 | 16,170 |
| 2016-04-15 | $11.74 | $11.74 | $11.66 | $11.72 | $9.89 | 3,182 |
| 2016-04-14 | $11.76 | $11.83 | $11.65 | $11.80 | $9.96 | 38,301 |
| 2016-04-13 | $11.78 | $11.84 | $11.68 | $11.76 | $9.92 | 8,482 |
| 2016-04-12 | $11.59 | $11.72 | $11.40 | $11.61 | $9.80 | 6,351 |
| 2016-04-11 | $11.52 | $11.69 | $11.49 | $11.49 | $9.70 | 33,902 |
| 2016-04-08 | $11.44 | $11.57 | $11.40 | $11.46 | $9.67 | 41,481 |
| 2016-04-07 | $11.42 | $11.48 | $11.16 | $11.25 | $9.49 | 127,918 |
| 2016-04-06 | $11.47 | $11.56 | $11.22 | $11.43 | $9.65 | 16,657 |
| 2016-04-05 | $11.41 | $11.71 | $11.38 | $11.40 | $9.62 | 47,901 |
| 2016-04-04 | $11.59 | $11.79 | $11.54 | $11.55 | $9.75 | 20,034 |
| 2016-04-01 | $11.50 | $11.71 | $11.50 | $11.71 | $9.88 | 15,374 |
| 2016-03-31 | $11.66 | $11.74 | $11.53 | $11.64 | $9.82 | 15,520 |
| 2016-03-30 | $11.16 | $11.76 | $11.16 | $11.55 | $9.75 | 23,733 |
| 2016-03-29 | $11.39 | $11.49 | $11.19 | $11.49 | $9.70 | 3,095 |
| 2016-03-28 | $11.30 | $11.30 | $11.15 | $11.16 | $9.42 | 6,025 |
| 2016-03-24 | $11.19 | $11.53 | $11.07 | $11.08 | $9.35 | 12,136 |
| 2016-03-23 | $11.32 | $11.53 | $11.19 | $11.23 | $9.48 | 7,714 |
| 2016-03-22 | $11.40 | $11.58 | $11.38 | $11.51 | $9.67 | 7,432 |
| 2016-03-21 | $11.48 | $11.57 | $11.36 | $11.50 | $9.66 | 16,082 |
| 2016-03-18 | $11.53 | $11.61 | $11.40 | $11.42 | $9.60 | 9,535 |
| 2016-03-17 | $11.31 | $11.50 | $11.00 | $11.39 | $9.57 | 6,211 |
| 2016-03-16 | $10.95 | $11.24 | $10.85 | $11.24 | $9.44 | 3,225 |
| 2016-03-15 | $11.11 | $11.18 | $10.99 | $11.15 | $9.37 | 8,501 |
| 2016-03-14 | $11.19 | $11.25 | $11.06 | $11.15 | $9.37 | 30,917 |
| 2016-03-11 | $11.04 | $11.20 | $11.03 | $11.10 | $9.33 | 8,172 |
| 2016-03-10 | $10.89 | $11.00 | $10.79 | $10.96 | $9.21 | 13,746 |
| 2016-03-09 | $10.86 | $11.03 | $10.76 | $10.76 | $9.04 | 4,679 |
| 2016-03-08 | $10.83 | $10.99 | $10.76 | $10.85 | $9.12 | 32,149 |
| 2016-03-07 | $10.83 | $10.99 | $10.83 | $10.97 | $9.22 | 5,911 |
| 2016-03-04 | $10.84 | $11.01 | $10.76 | $10.99 | $9.23 | 10,311 |
| 2016-03-03 | $10.64 | $10.79 | $10.63 | $10.79 | $9.07 | 26,080 |
| 2016-03-02 | $10.60 | $10.64 | $10.52 | $10.61 | $8.91 | 27,594 |
| 2016-03-01 | $10.47 | $10.68 | $10.34 | $10.53 | $8.85 | 11,670 |
| 2016-02-29 | $10.41 | $10.46 | $10.32 | $10.44 | $8.77 | 13,027 |
| 2016-02-26 | $10.50 | $10.50 | $10.31 | $10.33 | $8.68 | 26,748 |
| 2016-02-25 | $10.45 | $10.49 | $10.37 | $10.45 | $8.78 | 33,629 |
| 2016-02-24 | $10.17 | $10.31 | $10.09 | $10.31 | $8.66 | 3,200 |
| 2016-02-23 | $10.41 | $10.43 | $10.27 | $10.36 | $8.70 | 7,503 |
| 2016-02-22 | $10.41 | $10.56 | $10.41 | $10.49 | $8.81 | 74,957 |
| 2016-02-19 | $10.44 | $10.48 | $10.35 | $10.42 | $8.76 | 121,583 |
| 2016-02-18 | $10.62 | $10.63 | $10.42 | $10.42 | $8.76 | 70,519 |
| 2016-02-17 | $10.38 | $10.55 | $10.36 | $10.51 | $8.83 | 29,722 |
| 2016-02-16 | $10.39 | $10.43 | $10.20 | $10.43 | $8.76 | 70,160 |
| 2016-02-12 | $10.08 | $10.17 | $9.99 | $10.05 | $8.44 | 33,161 |
| 2016-02-11 | $10.12 | $10.17 | $9.95 | $10.04 | $8.44 | 67,015 |
| 2016-02-10 | $10.30 | $10.31 | $10.21 | $10.23 | $8.60 | 6,260 |
| 2016-02-09 | $10.16 | $10.28 | $10.16 | $10.27 | $8.63 | 5,754 |
| 2016-02-08 | $10.31 | $10.33 | $10.10 | $10.17 | $8.54 | 21,555 |
| 2016-02-05 | $10.55 | $10.58 | $10.51 | $10.58 | $8.89 | 1,391 |
| 2016-02-04 | $10.71 | $10.81 | $10.71 | $10.73 | $9.02 | 15,968 |
| 2016-02-03 | $10.62 | $10.77 | $10.62 | $10.73 | $9.02 | 4,886 |
| 2016-02-02 | $10.62 | $10.62 | $10.50 | $10.58 | $8.89 | 41,704 |
| 2016-02-01 | $10.75 | $10.84 | $10.68 | $10.82 | $9.09 | 53,989 |
| 2016-01-29 | $10.75 | $10.83 | $10.67 | $10.83 | $9.10 | 11,944 |
| 2016-01-28 | $10.49 | $10.57 | $10.42 | $10.54 | $8.86 | 14,611 |
| 2016-01-27 | $10.50 | $10.62 | $10.43 | $10.46 | $8.79 | 14,002 |
| 2016-01-26 | $10.38 | $10.47 | $10.32 | $10.47 | $8.80 | 8,195 |
| 2016-01-25 | $10.33 | $10.38 | $10.23 | $10.28 | $8.64 | 15,571 |
| 2016-01-22 | $10.31 | $10.40 | $10.29 | $10.35 | $8.70 | 15,978 |
| 2016-01-21 | $9.96 | $10.18 | $9.96 | $10.08 | $8.47 | 11,865 |
| 2016-01-20 | $10.12 | $10.19 | $9.89 | $10.16 | $8.54 | 22,295 |
| 2016-01-19 | $10.42 | $10.42 | $10.27 | $10.33 | $8.68 | 24,855 |
| 2016-01-15 | $10.38 | $10.38 | $10.12 | $10.22 | $8.59 | 38,092 |
| 2016-01-14 | $10.61 | $10.77 | $10.56 | $10.76 | $9.04 | 15,298 |
| 2016-01-13 | $10.85 | $10.85 | $10.54 | $10.55 | $8.86 | 17,219 |
| 2016-01-12 | $10.83 | $10.83 | $10.68 | $10.69 | $8.98 | 5,775 |
| 2016-01-11 | $10.89 | $10.89 | $10.68 | $10.69 | $8.98 | 13,344 |
| 2016-01-08 | $10.95 | $10.95 | $10.78 | $10.79 | $9.07 | 28,108 |
| 2016-01-07 | $10.92 | $11.03 | $10.84 | $10.93 | $9.18 | 20,002 |
| 2016-01-06 | $11.02 | $11.15 | $11.01 | $11.06 | $9.29 | 77,027 |
| 2016-01-05 | $11.20 | $11.25 | $11.11 | $11.25 | $9.45 | 44,846 |
| 2016-01-04 | $11.25 | $11.31 | $11.13 | $11.24 | $9.44 | 31,464 |
| 2015-12-31 | $11.41 | $11.55 | $11.33 | $11.36 | $9.54 | 14,018 |
| 2015-12-30 | $11.47 | $11.48 | $11.42 | $11.47 | $9.64 | 8,864 |
| 2015-12-29 | $11.50 | $11.59 | $11.49 | $11.55 | $9.70 | 51,930 |
| 2015-12-28 | $11.53 | $11.56 | $11.43 | $11.49 | $9.65 | 21,481 |
| 2015-12-24 | $11.46 | $11.59 | $11.46 | $11.53 | $9.69 | 37,807 |
| 2015-12-23 | $11.45 | $11.53 | $11.36 | $11.53 | $9.69 | 29,683 |
| 2015-12-22 | $11.34 | $11.44 | $11.29 | $11.44 | $9.56 | 58,556 |
| 2015-12-21 | $11.37 | $11.40 | $11.23 | $11.25 | $9.40 | 28,385 |
| 2015-12-18 | $11.33 | $11.33 | $11.18 | $11.26 | $9.40 | 15,186 |
| 2015-12-17 | $11.38 | $11.38 | $11.18 | $11.29 | $9.43 | 17,617 |
| 2015-12-16 | $11.18 | $11.40 | $11.17 | $11.36 | $9.49 | 33,566 |
| 2015-12-15 | $11.10 | $11.17 | $11.00 | $11.01 | $9.20 | 24,545 |
| 2015-12-14 | $10.98 | $10.98 | $10.81 | $10.94 | $9.14 | 65,428 |
| 2015-12-11 | $10.94 | $10.97 | $10.78 | $10.80 | $9.02 | 26,838 |
| 2015-12-10 | $11.11 | $11.21 | $11.10 | $11.12 | $9.29 | 7,558 |
| 2015-12-09 | $11.18 | $11.30 | $11.13 | $11.19 | $9.35 | 17,433 |
| 2015-12-08 | $11.19 | $11.24 | $11.10 | $11.15 | $9.31 | 17,854 |
| 2015-12-07 | $11.35 | $11.35 | $11.26 | $11.29 | $9.43 | 8,777 |
| 2015-12-04 | $11.36 | $11.44 | $11.30 | $11.39 | $9.51 | 11,635 |
| 2015-12-03 | $11.31 | $11.33 | $11.21 | $11.24 | $9.39 | 9,654 |
| 2015-12-02 | $11.26 | $11.28 | $11.17 | $11.17 | $9.33 | 49,483 |
| 2015-12-01 | $11.30 | $11.34 | $11.24 | $11.33 | $9.46 | 13,197 |
| 2015-11-30 | $11.19 | $11.25 | $11.18 | $11.23 | $9.38 | 15,344 |
| 2015-11-27 | $11.11 | $11.19 | $11.11 | $11.19 | $9.34 | 1,196 |
| 2015-11-25 | $10.92 | $11.04 | $10.92 | $10.99 | $9.18 | 18,229 |
| 2015-11-24 | $10.87 | $11.05 | $10.87 | $11.00 | $9.19 | 37,082 |
| 2015-11-23 | $11.07 | $11.16 | $11.01 | $11.01 | $9.20 | 22,069 |
| 2015-11-20 | $11.18 | $11.18 | $11.08 | $11.12 | $9.29 | 6,949 |
| 2015-11-19 | $11.19 | $11.19 | $11.11 | $11.15 | $9.31 | 11,019 |
| 2015-11-18 | $11.08 | $11.11 | $10.98 | $11.11 | $9.28 | 19,590 |
| 2015-11-17 | $11.02 | $11.07 | $10.95 | $10.95 | $9.15 | 17,560 |
| 2015-11-16 | $10.92 | $11.05 | $10.92 | $11.02 | $9.21 | 8,468 |
| 2015-11-13 | $10.90 | $10.95 | $10.85 | $10.87 | $9.08 | 24,172 |
| 2015-11-12 | $11.05 | $11.06 | $11.00 | $11.03 | $9.21 | 8,067 |
| 2015-11-11 | $11.12 | $11.12 | $11.04 | $11.09 | $9.26 | 3,392 |
| 2015-11-10 | $11.06 | $11.11 | $10.98 | $11.10 | $9.27 | 38,738 |
| 2015-11-09 | $11.23 | $11.23 | $11.08 | $11.11 | $9.28 | 15,521 |
| 2015-11-06 | $11.31 | $11.33 | $11.24 | $11.33 | $9.46 | 17,458 |
| 2015-11-05 | $11.45 | $11.45 | $11.34 | $11.38 | $9.51 | 4,358 |
| 2015-11-04 | $11.35 | $11.40 | $11.24 | $11.34 | $9.47 | 69,492 |
| 2015-11-03 | $11.34 | $11.42 | $11.26 | $11.39 | $9.51 | 31,177 |
| 2015-11-02 | $11.42 | $11.45 | $11.36 | $11.45 | $9.57 | 18,415 |
| 2015-10-30 | $11.32 | $11.33 | $11.22 | $11.29 | $9.43 | 30,013 |
| 2015-10-29 | $11.24 | $11.30 | $11.23 | $11.28 | $9.42 | 5,280 |
| 2015-10-28 | $11.33 | $11.35 | $11.16 | $11.23 | $9.38 | 11,726 |
| 2015-10-27 | $11.20 | $11.28 | $11.16 | $11.16 | $9.32 | 6,153 |
| 2015-10-26 | $11.36 | $11.37 | $11.29 | $11.32 | $9.46 | 10,857 |
| 2015-10-23 | $11.36 | $11.36 | $11.26 | $11.34 | $9.48 | 24,227 |
| 2015-10-22 | $11.16 | $11.27 | $11.16 | $11.21 | $9.36 | 10,445 |
| 2015-10-21 | $11.21 | $11.31 | $11.18 | $11.19 | $9.35 | 8,464 |
| 2015-10-20 | $11.12 | $11.27 | $11.12 | $11.25 | $9.40 | 10,338 |
| 2015-10-19 | $11.26 | $11.27 | $11.13 | $11.15 | $9.31 | 55,004 |
| 2015-10-16 | $11.22 | $11.28 | $11.19 | $11.28 | $9.42 | 11,640 |
| 2015-10-15 | $11.31 | $11.38 | $11.25 | $11.30 | $9.44 | 7,936 |
| 2015-10-14 | $11.26 | $11.34 | $11.24 | $11.25 | $9.40 | 5,160 |
| 2015-10-13 | $11.15 | $11.25 | $11.10 | $11.21 | $9.37 | 8,579 |
| 2015-10-12 | $11.32 | $11.32 | $11.21 | $11.24 | $9.39 | 6,477 |
| 2015-10-09 | $11.38 | $11.40 | $11.33 | $11.33 | $9.46 | 4,062 |
| 2015-10-08 | $11.13 | $11.33 | $11.13 | $11.33 | $9.46 | 6,920 |
| 2015-10-07 | $11.10 | $11.18 | $11.04 | $11.11 | $9.28 | 9,397 |
| 2015-10-06 | $10.95 | $10.98 | $10.90 | $10.98 | $9.17 | 9,887 |
| 2015-10-05 | $10.71 | $10.87 | $10.71 | $10.87 | $9.08 | 21,697 |
| 2015-10-02 | $10.40 | $10.56 | $10.38 | $10.54 | $8.80 | 1,679 |
| 2015-10-01 | $10.42 | $10.42 | $10.34 | $10.38 | $8.67 | 3,623 |
| 2015-09-30 | $10.36 | $10.37 | $10.23 | $10.29 | $8.60 | 2,686 |
| 2015-09-29 | $10.13 | $10.22 | $10.09 | $10.19 | $8.51 | 9,397 |
| 2015-09-28 | $10.08 | $10.16 | $10.07 | $10.09 | $8.42 | 4,244 |
| 2015-09-25 | $10.27 | $10.33 | $10.18 | $10.18 | $8.50 | 4,396 |
| 2015-09-24 | $10.16 | $10.22 | $10.08 | $10.22 | $8.54 | 7,569 |
| 2015-09-23 | $10.29 | $10.30 | $10.20 | $10.24 | $8.55 | 24,242 |
| 2015-09-22 | $10.37 | $10.37 | $10.26 | $10.32 | $8.59 | 22,515 |
| 2015-09-21 | $10.63 | $10.71 | $10.56 | $10.57 | $8.80 | 5,660 |
| 2015-09-18 | $10.76 | $10.76 | $10.68 | $10.68 | $8.89 | 2,516 |
| 2015-09-17 | $10.85 | $10.98 | $10.76 | $10.98 | $9.14 | 13,267 |
| 2015-09-16 | $10.75 | $10.88 | $10.75 | $10.88 | $9.06 | 7,245 |
| 2015-09-15 | $10.68 | $10.75 | $10.68 | $10.74 | $8.94 | 2,593 |
| 2015-09-14 | $10.75 | $10.75 | $10.65 | $10.69 | $8.90 | 6,992 |
| 2015-09-11 | $10.72 | $10.80 | $10.72 | $10.79 | $8.98 | 4,905 |
| 2015-09-10 | $10.70 | $10.80 | $10.70 | $10.80 | $8.99 | 3,250 |
| 2015-09-09 | $10.85 | $10.85 | $10.65 | $10.65 | $8.86 | 3,910 |
| 2015-09-08 | $10.70 | $10.70 | $10.57 | $10.69 | $8.90 | 10,122 |
| 2015-09-04 | $10.33 | $10.40 | $10.32 | $10.40 | $8.66 | 5,404 |
| 2015-09-03 | $10.56 | $10.71 | $10.56 | $10.58 | $8.81 | 22,578 |
| 2015-09-02 | $10.69 | $10.69 | $10.52 | $10.59 | $8.81 | 8,869 |
| 2015-09-01 | $10.60 | $10.64 | $10.47 | $10.55 | $8.78 | 9,145 |
| 2015-08-31 | $10.71 | $10.84 | $10.71 | $10.81 | $9.00 | 3,514 |
| 2015-08-28 | $10.85 | $10.92 | $10.84 | $10.90 | $9.07 | 5,540 |
| 2015-08-27 | $10.75 | $10.91 | $10.74 | $10.88 | $9.06 | 10,802 |
| 2015-08-26 | $10.64 | $10.73 | $10.43 | $10.73 | $8.93 | 14,807 |
| 2015-08-25 | $10.69 | $11.00 | $10.45 | $10.46 | $8.71 | 31,370 |
| 2015-08-24 | $10.22 | $10.50 | $9.89 | $10.19 | $8.48 | 73,670 |
| 2015-08-21 | $10.89 | $10.96 | $10.63 | $10.64 | $8.86 | 31,498 |
| 2015-08-20 | $11.13 | $11.13 | $10.89 | $10.89 | $9.06 | 21,897 |
| 2015-08-19 | $11.37 | $11.48 | $11.27 | $11.36 | $9.45 | 13,766 |
| 2015-08-18 | $11.47 | $11.52 | $11.45 | $11.45 | $9.53 | 9,069 |
| 2015-08-17 | $11.54 | $11.57 | $11.44 | $11.55 | $9.61 | 20,643 |
| 2015-08-14 | $11.52 | $11.60 | $11.52 | $11.57 | $9.63 | 15,041 |
| 2015-08-13 | $11.51 | $11.59 | $11.49 | $11.55 | $9.61 | 8,858 |
| 2015-08-12 | $11.47 | $11.54 | $11.38 | $11.52 | $9.59 | 39,893 |
| 2015-08-11 | $11.56 | $11.56 | $11.43 | $11.49 | $9.56 | 13,056 |
| 2015-08-10 | $11.63 | $11.69 | $11.56 | $11.68 | $9.72 | 18,455 |
| 2015-08-07 | $11.48 | $11.53 | $11.45 | $11.50 | $9.57 | 11,550 |
| 2015-08-06 | $11.48 | $11.52 | $11.45 | $11.52 | $9.59 | 13,410 |
| 2015-08-05 | $11.44 | $11.52 | $11.44 | $11.48 | $9.55 | 13,081 |