Fidus Investment Corp (FDUS) Exchange: NASDAQ
Data as of April 23, 2024
$20.34 ($0.22) 1.09%
Fidus Investment Corp - Daily Information
Click for more stock information on Fidus Investment Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $20.16 |
| Previous Close | $20.34 |
| High | $20.38 |
| Low | $20.15 |
| Adjusted Open | $20.16 |
| Previous Adjusted Close | $20.34 |
| Adjusted High | $20.38 |
| Adjusted Low | $20.15 |
About Fidus Investment Corp (FDUS)
Fidus Investment Corporation provides customized mezzanine debt and equity financing solutions to lower middle-market companies. The Company's investment objective is to provide attractive risk-adjusted returns by generating both current income from its debt investments and capital appreciation from its equity related investments. The Company seeks to maintain a diversified portfolio of investments in order to help mitigate the potential effects of adverse economic events related to particular companies, regions or industries. The Company's investment advisor is Fidus Capital, LLC.
Invest in Fidus Investment Corp (FDUS)
Historical Stock Data for Fidus Investment Corp (FDUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $20.16 | $20.38 | $20.15 | $20.34 | $20.34 | 151,733 |
| 2024-04-22 | $20.00 | $20.15 | $19.91 | $20.12 | $20.12 | 156,949 |
| 2024-04-19 | $19.77 | $19.96 | $19.77 | $19.96 | $19.96 | 116,808 |
| 2024-04-18 | $19.66 | $19.76 | $19.64 | $19.75 | $19.75 | 114,344 |
| 2024-04-17 | $19.51 | $19.72 | $19.51 | $19.67 | $19.67 | 94,357 |
| 2024-04-16 | $19.43 | $19.54 | $19.27 | $19.50 | $19.50 | 196,770 |
| 2024-04-15 | $19.58 | $19.80 | $19.42 | $19.45 | $19.45 | 212,075 |
| 2024-04-12 | $19.72 | $19.76 | $19.42 | $19.52 | $19.52 | 159,558 |
| 2024-04-11 | $19.61 | $19.75 | $19.41 | $19.70 | $19.70 | 240,099 |
| 2024-04-10 | $19.63 | $19.70 | $19.54 | $19.64 | $19.64 | 122,855 |
| 2024-04-09 | $19.77 | $19.83 | $19.65 | $19.73 | $19.73 | 109,638 |
| 2024-04-08 | $19.65 | $19.80 | $19.56 | $19.80 | $19.80 | 114,663 |
| 2024-04-05 | $19.44 | $19.60 | $19.43 | $19.59 | $19.59 | 111,970 |
| 2024-04-04 | $19.70 | $19.73 | $19.44 | $19.44 | $19.44 | 136,490 |
| 2024-04-03 | $19.50 | $19.68 | $19.50 | $19.65 | $19.65 | 193,179 |
| 2024-04-02 | $19.57 | $19.66 | $19.51 | $19.55 | $19.55 | 154,325 |
| 2024-04-01 | $19.66 | $19.74 | $19.54 | $19.61 | $19.61 | 304,836 |
| 2024-03-28 | $19.65 | $19.84 | $19.60 | $19.74 | $19.74 | 597,565 |
| 2024-03-27 | $19.54 | $19.64 | $19.48 | $19.56 | $19.56 | 457,536 |
| 2024-03-26 | $19.22 | $19.53 | $19.22 | $19.44 | $19.44 | 475,978 |
| 2024-03-25 | $19.05 | $19.35 | $19.05 | $19.18 | $19.18 | 333,355 |
| 2024-03-22 | $19.07 | $19.13 | $18.95 | $18.95 | $18.95 | 233,957 |
| 2024-03-21 | $18.95 | $19.14 | $18.87 | $19.04 | $19.04 | 231,042 |
| 2024-03-20 | $18.98 | $19.01 | $18.87 | $18.94 | $18.94 | 254,401 |
| 2024-03-19 | $18.95 | $19.12 | $18.86 | $18.98 | $18.98 | 369,816 |
| 2024-03-18 | $19.52 | $19.72 | $19.37 | $19.62 | $18.97 | 559,828 |
| 2024-03-15 | $19.26 | $19.44 | $19.25 | $19.43 | $18.79 | 523,341 |
| 2024-03-14 | $19.46 | $19.46 | $19.23 | $19.23 | $18.59 | 687,504 |
| 2024-03-13 | $19.67 | $19.75 | $19.39 | $19.41 | $18.77 | 490,644 |
| 2024-03-12 | $19.64 | $19.65 | $19.45 | $19.64 | $18.99 | 1,106,530 |
| 2024-03-11 | $19.65 | $19.67 | $19.54 | $19.58 | $18.93 | 356,008 |
| 2024-03-08 | $19.63 | $19.72 | $19.58 | $19.65 | $19.65 | 495,998 |
| 2024-03-07 | $19.65 | $19.69 | $19.57 | $19.63 | $19.63 | 245,575 |
| 2024-03-06 | $19.49 | $19.62 | $19.38 | $19.60 | $19.60 | 343,536 |
| 2024-03-05 | $19.56 | $19.71 | $19.19 | $19.40 | $19.40 | 1,986,683 |
| 2024-03-04 | $19.69 | $19.74 | $19.37 | $19.57 | $19.57 | 272,881 |
| 2024-03-01 | $19.75 | $19.87 | $19.27 | $19.70 | $19.70 | 429,880 |
| 2024-02-29 | $19.87 | $19.87 | $19.55 | $19.62 | $19.62 | 258,970 |
| 2024-02-28 | $19.78 | $19.80 | $19.64 | $19.73 | $19.73 | 128,853 |
| 2024-02-27 | $19.85 | $19.85 | $19.68 | $19.79 | $19.79 | 215,859 |
| 2024-02-26 | $19.81 | $19.88 | $19.75 | $19.75 | $19.75 | 156,230 |
| 2024-02-23 | $19.91 | $19.97 | $19.75 | $19.77 | $19.77 | 160,148 |
| 2024-02-22 | $19.75 | $19.87 | $19.70 | $19.84 | $19.84 | 178,378 |
| 2024-02-21 | $19.78 | $19.84 | $19.68 | $19.74 | $19.74 | 176,640 |
| 2024-02-20 | $19.65 | $19.78 | $19.60 | $19.73 | $19.73 | 251,213 |
| 2024-02-16 | $19.80 | $19.81 | $19.64 | $19.72 | $19.72 | 202,284 |
| 2024-02-15 | $19.20 | $19.84 | $19.20 | $19.83 | $19.83 | 424,130 |
| 2024-02-14 | $19.11 | $19.25 | $19.00 | $19.14 | $19.14 | 142,255 |
| 2024-02-13 | $19.10 | $19.18 | $18.91 | $19.01 | $19.01 | 246,492 |
| 2024-02-12 | $19.02 | $19.27 | $19.00 | $19.25 | $19.25 | 149,373 |
| 2024-02-09 | $18.99 | $19.03 | $18.88 | $19.01 | $19.01 | 172,744 |
| 2024-02-08 | $18.83 | $18.92 | $18.69 | $18.90 | $18.90 | 168,180 |
| 2024-02-07 | $18.89 | $18.90 | $18.62 | $18.79 | $18.79 | 229,450 |
| 2024-02-06 | $18.98 | $19.02 | $18.80 | $18.87 | $18.87 | 207,696 |
| 2024-02-05 | $19.20 | $19.20 | $18.86 | $19.06 | $19.06 | 212,054 |
| 2024-02-02 | $19.25 | $19.39 | $19.13 | $19.27 | $19.27 | 233,054 |
| 2024-02-01 | $19.56 | $19.56 | $19.03 | $19.35 | $19.35 | 301,709 |
| 2024-01-31 | $19.79 | $19.80 | $19.45 | $19.52 | $19.52 | 350,870 |
| 2024-01-30 | $19.66 | $19.83 | $19.64 | $19.79 | $19.79 | 199,512 |
| 2024-01-29 | $19.74 | $19.77 | $19.47 | $19.63 | $19.63 | 243,080 |
| 2024-01-26 | $19.69 | $19.81 | $19.64 | $19.80 | $19.80 | 163,889 |
| 2024-01-25 | $19.82 | $19.88 | $19.47 | $19.68 | $19.68 | 201,370 |
| 2024-01-24 | $19.94 | $19.96 | $19.67 | $19.74 | $19.74 | 217,443 |
| 2024-01-23 | $19.88 | $19.93 | $19.78 | $19.90 | $19.90 | 129,767 |
| 2024-01-22 | $19.77 | $19.89 | $19.70 | $19.88 | $19.88 | 157,326 |
| 2024-01-19 | $19.81 | $19.81 | $19.60 | $19.67 | $19.67 | 193,988 |
| 2024-01-18 | $19.66 | $19.79 | $19.57 | $19.74 | $19.74 | 126,711 |
| 2024-01-17 | $19.62 | $19.74 | $19.53 | $19.69 | $19.69 | 144,552 |
| 2024-01-16 | $19.76 | $19.87 | $19.58 | $19.68 | $19.68 | 288,823 |
| 2024-01-12 | $19.96 | $20.00 | $19.86 | $19.88 | $19.88 | 118,938 |
| 2024-01-11 | $20.05 | $20.05 | $19.75 | $19.92 | $19.92 | 191,771 |
| 2024-01-10 | $19.97 | $20.11 | $19.91 | $20.03 | $20.03 | 159,835 |
| 2024-01-09 | $20.04 | $20.10 | $19.92 | $19.93 | $19.93 | 163,376 |
| 2024-01-08 | $19.85 | $20.12 | $19.85 | $20.04 | $20.04 | 401,564 |
| 2024-01-05 | $19.87 | $20.08 | $19.86 | $20.01 | $20.01 | 291,297 |
| 2024-01-04 | $19.62 | $20.04 | $19.55 | $19.95 | $19.95 | 339,033 |
| 2024-01-03 | $19.60 | $19.70 | $19.51 | $19.58 | $19.58 | 198,045 |
| 2024-01-02 | $19.75 | $19.76 | $19.56 | $19.63 | $19.63 | 307,321 |
| 2023-12-29 | $19.79 | $19.80 | $19.55 | $19.69 | $19.69 | 322,145 |
| 2023-12-28 | $19.60 | $19.88 | $19.60 | $19.79 | $19.79 | 289,974 |
| 2023-12-27 | $19.64 | $19.74 | $19.56 | $19.67 | $19.67 | 247,680 |
| 2023-12-26 | $19.45 | $19.67 | $19.45 | $19.57 | $19.57 | 275,746 |
| 2023-12-22 | $19.53 | $19.70 | $19.43 | $19.49 | $19.49 | 264,092 |
| 2023-12-21 | $19.47 | $19.55 | $19.33 | $19.49 | $19.49 | 260,442 |
| 2023-12-20 | $19.50 | $19.73 | $19.48 | $19.51 | $19.51 | 343,769 |
| 2023-12-19 | $19.40 | $19.63 | $19.22 | $19.58 | $19.58 | 536,222 |
| 2023-12-18 | $20.15 | $20.20 | $20.06 | $20.13 | $20.13 | 772,991 |
| 2023-12-15 | $20.17 | $20.17 | $19.95 | $20.06 | $20.06 | 1,204,492 |
| 2023-12-14 | $19.99 | $20.19 | $19.97 | $20.10 | $20.10 | 554,646 |
| 2023-12-13 | $19.94 | $19.94 | $19.70 | $19.93 | $19.93 | 455,413 |
| 2023-12-12 | $19.84 | $19.93 | $19.80 | $19.88 | $19.88 | 327,222 |
| 2023-12-11 | $19.89 | $19.89 | $19.76 | $19.84 | $19.84 | 294,682 |
| 2023-12-08 | $19.70 | $19.81 | $19.67 | $19.76 | $19.76 | 241,511 |
| 2023-12-07 | $19.60 | $19.68 | $19.54 | $19.66 | $19.66 | 246,792 |
| 2023-12-06 | $19.60 | $19.60 | $19.43 | $19.52 | $19.52 | 242,021 |
| 2023-12-05 | $19.55 | $19.58 | $19.44 | $19.52 | $19.52 | 139,879 |
| 2023-12-04 | $19.59 | $19.80 | $19.53 | $19.56 | $19.56 | 144,704 |
| 2023-12-01 | $19.50 | $19.58 | $19.41 | $19.53 | $19.53 | 162,907 |
| 2023-11-30 | $19.40 | $19.67 | $19.38 | $19.51 | $19.51 | 244,205 |
| 2023-11-29 | $19.64 | $19.67 | $19.36 | $19.37 | $19.37 | 208,604 |
| 2023-11-28 | $19.60 | $19.68 | $19.45 | $19.52 | $19.52 | 251,817 |
| 2023-11-27 | $19.70 | $19.71 | $19.58 | $19.58 | $19.58 | 167,161 |
| 2023-11-24 | $19.70 | $19.77 | $19.63 | $19.69 | $19.69 | 165,271 |
| 2023-11-22 | $19.65 | $19.73 | $19.60 | $19.63 | $19.63 | 177,361 |
| 2023-11-21 | $19.66 | $19.97 | $19.56 | $19.56 | $19.56 | 274,061 |
| 2023-11-20 | $19.50 | $19.65 | $19.43 | $19.58 | $19.58 | 755,002 |
| 2023-11-17 | $19.51 | $19.51 | $19.37 | $19.41 | $19.41 | 162,997 |
| 2023-11-16 | $19.24 | $19.42 | $19.24 | $19.40 | $19.40 | 141,146 |
| 2023-11-15 | $19.44 | $19.45 | $19.24 | $19.34 | $19.34 | 191,736 |
| 2023-11-14 | $19.57 | $19.57 | $19.35 | $19.39 | $19.39 | 246,343 |
| 2023-11-13 | $19.29 | $19.49 | $19.29 | $19.40 | $19.40 | 123,340 |
| 2023-11-10 | $19.35 | $19.51 | $19.25 | $19.34 | $19.34 | 233,645 |
| 2023-11-09 | $19.21 | $19.39 | $19.17 | $19.25 | $19.25 | 137,206 |
| 2023-11-08 | $19.39 | $19.41 | $19.10 | $19.20 | $19.20 | 108,266 |
| 2023-11-07 | $19.53 | $19.60 | $19.17 | $19.43 | $19.43 | 133,811 |
| 2023-11-06 | $19.60 | $19.61 | $19.38 | $19.44 | $19.44 | 184,693 |
| 2023-11-03 | $19.50 | $19.80 | $19.26 | $19.46 | $19.46 | 317,085 |
| 2023-11-02 | $18.64 | $19.03 | $18.64 | $19.00 | $19.00 | 151,556 |
| 2023-11-01 | $18.07 | $18.70 | $18.04 | $18.60 | $18.60 | 130,811 |
| 2023-10-31 | $17.91 | $18.11 | $17.86 | $18.08 | $18.08 | 85,963 |
| 2023-10-30 | $17.85 | $17.94 | $17.72 | $17.92 | $17.92 | 136,287 |
| 2023-10-27 | $17.88 | $17.88 | $17.63 | $17.69 | $17.69 | 119,171 |
| 2023-10-26 | $17.91 | $18.07 | $17.88 | $17.92 | $17.92 | 98,946 |
| 2023-10-25 | $18.09 | $18.16 | $17.81 | $17.95 | $17.95 | 112,378 |
| 2023-10-24 | $17.94 | $18.21 | $17.91 | $18.10 | $18.10 | 128,568 |
| 2023-10-23 | $18.00 | $18.18 | $17.87 | $17.91 | $17.91 | 116,388 |
| 2023-10-20 | $18.10 | $18.30 | $17.91 | $18.09 | $18.09 | 148,678 |
| 2023-10-19 | $18.28 | $18.36 | $18.07 | $18.07 | $18.07 | 69,683 |
| 2023-10-18 | $18.44 | $18.61 | $18.21 | $18.22 | $18.22 | 202,084 |
| 2023-10-17 | $18.49 | $18.61 | $18.45 | $18.58 | $18.58 | 84,279 |
| 2023-10-16 | $18.33 | $18.60 | $18.32 | $18.47 | $18.47 | 131,030 |
| 2023-10-13 | $18.34 | $18.42 | $18.20 | $18.26 | $18.26 | 79,076 |
| 2023-10-12 | $18.55 | $18.60 | $18.20 | $18.31 | $18.31 | 122,873 |
| 2023-10-11 | $18.41 | $18.62 | $18.33 | $18.56 | $18.56 | 100,011 |
| 2023-10-10 | $18.45 | $18.65 | $18.36 | $18.38 | $18.38 | 92,539 |
| 2023-10-09 | $18.30 | $18.53 | $18.25 | $18.45 | $18.45 | 90,502 |
| 2023-10-06 | $18.20 | $18.53 | $18.15 | $18.44 | $18.44 | 94,831 |
| 2023-10-05 | $18.18 | $18.30 | $18.06 | $18.18 | $18.18 | 104,823 |
| 2023-10-04 | $18.38 | $18.50 | $18.04 | $18.15 | $18.15 | 153,424 |
| 2023-10-03 | $18.74 | $18.74 | $17.92 | $18.30 | $18.30 | 243,923 |
| 2023-10-02 | $19.21 | $19.21 | $18.69 | $18.75 | $18.75 | 256,465 |
| 2023-09-29 | $19.32 | $19.40 | $19.16 | $19.20 | $19.20 | 153,469 |
| 2023-09-28 | $18.97 | $19.27 | $18.93 | $19.19 | $19.19 | 178,964 |
| 2023-09-27 | $19.00 | $19.16 | $18.81 | $18.92 | $18.92 | 262,051 |
| 2023-09-26 | $19.06 | $19.12 | $18.75 | $18.80 | $18.80 | 201,924 |
| 2023-09-25 | $18.93 | $19.21 | $18.89 | $19.08 | $19.08 | 155,768 |
| 2023-09-22 | $18.93 | $19.09 | $18.89 | $18.91 | $18.91 | 163,000 |
| 2023-09-21 | $19.00 | $19.07 | $18.87 | $18.89 | $18.89 | 149,142 |
| 2023-09-20 | $18.98 | $19.27 | $18.95 | $19.03 | $19.03 | 180,058 |
| 2023-09-19 | $18.80 | $19.01 | $18.80 | $18.92 | $18.92 | 361,965 |
| 2023-09-18 | $19.66 | $19.79 | $19.44 | $19.47 | $18.76 | 452,264 |
| 2023-09-15 | $19.54 | $19.54 | $19.40 | $19.48 | $18.77 | 318,189 |
| 2023-09-14 | $19.50 | $19.57 | $19.39 | $19.45 | $18.74 | 244,301 |
| 2023-09-13 | $19.46 | $19.54 | $19.37 | $19.40 | $18.69 | 298,147 |
| 2023-09-12 | $19.52 | $19.52 | $19.35 | $19.46 | $18.75 | 185,695 |
| 2023-09-11 | $19.25 | $19.49 | $19.18 | $19.47 | $18.76 | 721,373 |
| 2023-09-08 | $19.04 | $19.21 | $19.04 | $19.16 | $19.16 | 130,644 |
| 2023-09-07 | $18.95 | $19.15 | $18.95 | $19.09 | $19.09 | 124,304 |
| 2023-09-06 | $19.13 | $19.19 | $18.96 | $19.00 | $19.00 | 144,631 |
| 2023-09-05 | $19.22 | $19.26 | $19.07 | $19.07 | $19.07 | 194,735 |
| 2023-09-01 | $19.04 | $19.24 | $19.04 | $19.12 | $19.12 | 256,388 |
| 2023-08-31 | $19.30 | $19.30 | $19.00 | $19.01 | $19.01 | 274,695 |
| 2023-08-30 | $19.33 | $19.53 | $19.23 | $19.28 | $19.28 | 715,197 |
| 2023-08-29 | $19.31 | $19.40 | $19.26 | $19.32 | $19.32 | 427,336 |
| 2023-08-28 | $19.41 | $19.41 | $19.27 | $19.33 | $19.33 | 158,105 |
| 2023-08-25 | $19.48 | $19.58 | $19.35 | $19.35 | $19.35 | 159,208 |
| 2023-08-24 | $19.50 | $19.57 | $19.36 | $19.41 | $19.41 | 81,682 |
| 2023-08-23 | $19.29 | $19.50 | $19.29 | $19.45 | $19.45 | 150,642 |
| 2023-08-22 | $19.37 | $19.47 | $19.28 | $19.33 | $19.33 | 124,424 |
| 2023-08-21 | $19.37 | $19.48 | $19.32 | $19.40 | $19.40 | 101,703 |
| 2023-08-18 | $19.26 | $19.46 | $19.22 | $19.37 | $19.37 | 114,318 |
| 2023-08-17 | $19.31 | $19.45 | $19.28 | $19.32 | $19.32 | 139,213 |
| 2023-08-16 | $19.33 | $19.44 | $19.28 | $19.30 | $19.30 | 103,314 |
| 2023-08-15 | $19.66 | $19.77 | $19.20 | $19.32 | $19.32 | 226,352 |
| 2023-08-14 | $19.94 | $20.06 | $19.70 | $19.73 | $19.73 | 394,176 |
| 2023-08-11 | $20.00 | $20.00 | $19.79 | $19.92 | $19.92 | 409,348 |
| 2023-08-10 | $20.15 | $20.32 | $19.72 | $19.86 | $19.86 | 1,279,151 |
| 2023-08-09 | $20.17 | $20.34 | $19.95 | $20.03 | $20.03 | 608,922 |
| 2023-08-08 | $20.25 | $20.40 | $19.97 | $20.08 | $20.08 | 1,091,825 |
| 2023-08-07 | $20.76 | $20.76 | $19.94 | $20.15 | $20.15 | 712,059 |
| 2023-08-04 | $20.70 | $21.01 | $20.29 | $20.50 | $20.50 | 209,491 |
| 2023-08-03 | $20.77 | $20.97 | $20.76 | $20.83 | $20.83 | 54,547 |
| 2023-08-02 | $20.81 | $21.19 | $20.78 | $20.87 | $20.87 | 104,909 |
| 2023-08-01 | $20.97 | $21.26 | $20.81 | $20.96 | $20.96 | 78,280 |
| 2023-07-31 | $20.93 | $21.00 | $20.80 | $20.98 | $20.98 | 82,233 |
| 2023-07-28 | $20.54 | $20.86 | $20.47 | $20.84 | $20.84 | 88,136 |
| 2023-07-27 | $20.49 | $20.69 | $20.47 | $20.49 | $20.49 | 57,756 |
| 2023-07-26 | $20.21 | $20.65 | $20.21 | $20.47 | $20.47 | 65,051 |
| 2023-07-25 | $20.19 | $20.47 | $20.19 | $20.20 | $20.20 | 63,906 |
| 2023-07-24 | $20.20 | $20.41 | $20.16 | $20.28 | $20.28 | 76,889 |
| 2023-07-21 | $20.31 | $20.33 | $20.11 | $20.16 | $20.16 | 42,273 |
| 2023-07-20 | $20.41 | $20.47 | $20.08 | $20.18 | $20.18 | 58,770 |
| 2023-07-19 | $20.49 | $20.63 | $20.35 | $20.37 | $20.37 | 73,012 |
| 2023-07-18 | $20.19 | $20.58 | $20.19 | $20.43 | $20.43 | 69,456 |
| 2023-07-17 | $20.13 | $20.41 | $20.13 | $20.26 | $20.26 | 68,931 |
| 2023-07-14 | $20.09 | $20.24 | $19.96 | $20.10 | $20.10 | 52,918 |
| 2023-07-13 | $20.12 | $20.12 | $20.00 | $20.11 | $20.11 | 43,371 |
| 2023-07-12 | $20.00 | $20.12 | $19.91 | $20.06 | $20.06 | 70,113 |
| 2023-07-11 | $19.86 | $19.96 | $19.85 | $19.96 | $19.96 | 42,328 |
| 2023-07-10 | $19.94 | $19.94 | $19.74 | $19.85 | $19.85 | 32,728 |
| 2023-07-07 | $19.56 | $19.93 | $19.56 | $19.79 | $19.79 | 42,338 |
| 2023-07-06 | $19.81 | $19.84 | $19.51 | $19.71 | $19.71 | 44,283 |
| 2023-07-05 | $19.65 | $19.87 | $19.57 | $19.82 | $19.82 | 64,518 |
| 2023-07-03 | $19.66 | $19.72 | $19.59 | $19.69 | $19.69 | 26,249 |
| 2023-06-30 | $19.72 | $19.73 | $19.53 | $19.60 | $19.60 | 86,637 |
| 2023-06-29 | $19.60 | $19.73 | $19.60 | $19.72 | $19.72 | 96,325 |
| 2023-06-28 | $19.56 | $19.72 | $19.45 | $19.54 | $19.54 | 115,778 |
| 2023-06-27 | $19.21 | $19.61 | $19.20 | $19.56 | $19.56 | 138,253 |
| 2023-06-26 | $18.99 | $19.42 | $18.99 | $19.21 | $19.21 | 97,065 |
| 2023-06-23 | $18.89 | $19.06 | $18.83 | $18.94 | $18.94 | 94,245 |
| 2023-06-22 | $19.08 | $19.18 | $18.95 | $19.08 | $19.08 | 80,431 |
| 2023-06-21 | $19.15 | $19.35 | $18.98 | $19.10 | $19.10 | 71,528 |
| 2023-06-20 | $19.36 | $19.40 | $19.10 | $19.17 | $19.17 | 90,794 |
| 2023-06-16 | $20.10 | $20.16 | $19.95 | $19.96 | $19.26 | 343,946 |
| 2023-06-15 | $19.98 | $20.17 | $19.81 | $20.08 | $19.37 | 84,578 |
| 2023-06-14 | $20.24 | $20.24 | $19.76 | $19.93 | $19.23 | 108,169 |
| 2023-06-13 | $20.14 | $20.25 | $20.00 | $20.06 | $19.35 | 105,153 |
| 2023-06-12 | $19.85 | $20.15 | $19.82 | $20.00 | $20.00 | 137,335 |
| 2023-06-09 | $19.69 | $19.79 | $19.69 | $19.71 | $19.71 | 48,316 |
| 2023-06-08 | $19.87 | $19.98 | $19.74 | $19.78 | $19.78 | 45,856 |
| 2023-06-07 | $19.64 | $19.99 | $19.62 | $19.88 | $19.88 | 111,102 |
| 2023-06-06 | $19.36 | $19.71 | $19.36 | $19.64 | $19.64 | 59,781 |
| 2023-06-05 | $19.20 | $19.65 | $19.08 | $19.46 | $19.46 | 105,076 |
| 2023-06-02 | $19.01 | $19.27 | $18.89 | $19.11 | $19.11 | 58,387 |
| 2023-06-01 | $18.75 | $19.01 | $18.52 | $18.92 | $18.92 | 74,931 |
| 2023-05-31 | $18.76 | $18.88 | $18.51 | $18.81 | $18.81 | 49,264 |
| 2023-05-30 | $18.70 | $18.79 | $18.53 | $18.77 | $18.77 | 73,032 |
| 2023-05-26 | $18.48 | $18.74 | $18.39 | $18.71 | $18.71 | 60,495 |
| 2023-05-25 | $18.56 | $18.66 | $18.33 | $18.53 | $18.53 | 60,926 |
| 2023-05-24 | $18.81 | $18.84 | $18.52 | $18.66 | $18.66 | 45,491 |
| 2023-05-23 | $18.70 | $18.94 | $18.67 | $18.78 | $18.78 | 63,259 |
| 2023-05-22 | $18.98 | $18.98 | $18.64 | $18.78 | $18.78 | 52,471 |
| 2023-05-19 | $18.84 | $18.95 | $18.62 | $18.87 | $18.87 | 72,694 |
| 2023-05-18 | $18.69 | $18.83 | $18.56 | $18.83 | $18.83 | 53,293 |
| 2023-05-17 | $18.65 | $18.71 | $18.50 | $18.69 | $18.69 | 46,030 |
| 2023-05-16 | $18.70 | $18.80 | $18.50 | $18.50 | $18.50 | 25,725 |
| 2023-05-15 | $18.77 | $18.83 | $18.58 | $18.73 | $18.73 | 53,712 |
| 2023-05-12 | $18.77 | $18.80 | $18.57 | $18.75 | $18.75 | 41,678 |
| 2023-05-11 | $18.57 | $18.80 | $18.54 | $18.64 | $18.64 | 57,243 |
| 2023-05-10 | $18.81 | $18.81 | $18.45 | $18.69 | $18.69 | 58,208 |
| 2023-05-09 | $18.50 | $18.82 | $18.45 | $18.67 | $18.67 | 59,466 |
| 2023-05-08 | $18.78 | $18.86 | $18.50 | $18.52 | $18.52 | 60,857 |
| 2023-05-05 | $18.93 | $19.04 | $18.46 | $18.78 | $18.78 | 74,375 |
| 2023-05-04 | $18.15 | $18.33 | $17.96 | $18.10 | $18.10 | 71,010 |
| 2023-05-03 | $18.35 | $18.57 | $18.17 | $18.33 | $18.33 | 92,251 |
| 2023-05-02 | $18.70 | $18.72 | $18.15 | $18.29 | $18.29 | 63,504 |
| 2023-05-01 | $18.71 | $18.88 | $18.58 | $18.68 | $18.68 | 63,754 |
| 2023-04-28 | $18.54 | $18.85 | $18.54 | $18.75 | $18.75 | 57,276 |
| 2023-04-27 | $18.55 | $18.72 | $18.53 | $18.64 | $18.64 | 35,665 |
| 2023-04-26 | $18.50 | $18.83 | $18.32 | $18.52 | $18.52 | 143,834 |
| 2023-04-25 | $18.61 | $18.70 | $18.45 | $18.50 | $18.50 | 43,754 |
| 2023-04-24 | $18.75 | $18.83 | $18.60 | $18.64 | $18.64 | 44,675 |
| 2023-04-21 | $18.63 | $18.80 | $18.56 | $18.76 | $18.76 | 39,504 |
| 2023-04-20 | $18.72 | $18.83 | $18.57 | $18.66 | $18.66 | 79,939 |
| 2023-04-19 | $18.50 | $18.87 | $18.45 | $18.73 | $18.73 | 47,050 |
| 2023-04-18 | $18.80 | $18.84 | $18.45 | $18.61 | $18.61 | 121,008 |
| 2023-04-17 | $18.76 | $18.94 | $18.70 | $18.86 | $18.86 | 68,275 |
| 2023-04-14 | $18.98 | $19.06 | $18.76 | $18.81 | $18.81 | 55,697 |
| 2023-04-13 | $18.69 | $18.86 | $18.61 | $18.85 | $18.85 | 26,837 |
| 2023-04-12 | $18.60 | $18.78 | $18.50 | $18.65 | $18.65 | 46,351 |
| 2023-04-11 | $18.45 | $18.69 | $18.42 | $18.55 | $18.55 | 62,350 |
| 2023-04-10 | $18.67 | $18.85 | $18.35 | $18.45 | $18.45 | 71,424 |
| 2023-04-06 | $18.62 | $18.94 | $18.62 | $18.80 | $18.80 | 63,507 |
| 2023-04-05 | $18.90 | $19.13 | $18.56 | $18.71 | $18.71 | 77,303 |
| 2023-04-04 | $19.15 | $19.15 | $18.76 | $18.98 | $18.98 | 68,826 |
| 2023-04-03 | $19.20 | $19.28 | $18.93 | $19.07 | $19.07 | 44,805 |
| 2023-03-31 | $19.09 | $19.25 | $18.96 | $19.07 | $19.07 | 59,150 |
| 2023-03-30 | $19.18 | $19.20 | $18.74 | $18.98 | $18.98 | 114,672 |
| 2023-03-29 | $19.14 | $19.30 | $18.86 | $19.17 | $19.17 | 124,742 |
| 2023-03-28 | $18.77 | $19.04 | $18.70 | $18.95 | $18.95 | 130,568 |
| 2023-03-27 | $18.88 | $19.00 | $18.57 | $18.77 | $18.77 | 109,227 |
| 2023-03-24 | $18.19 | $18.72 | $18.06 | $18.62 | $18.62 | 96,390 |
| 2023-03-23 | $18.50 | $18.77 | $18.11 | $18.29 | $18.29 | 148,790 |
| 2023-03-22 | $19.17 | $19.17 | $18.45 | $18.52 | $18.52 | 173,308 |
| 2023-03-21 | $19.24 | $19.27 | $19.04 | $19.17 | $19.17 | 73,309 |
| 2023-03-20 | $19.43 | $19.86 | $19.27 | $19.50 | $18.85 | 159,603 |
| 2023-03-17 | $19.62 | $19.74 | $19.16 | $19.25 | $19.25 | 204,240 |
| 2023-03-16 | $19.27 | $19.87 | $18.95 | $19.64 | $19.64 | 150,496 |
| 2023-03-15 | $19.53 | $19.96 | $18.95 | $19.22 | $19.22 | 132,789 |
| 2023-03-14 | $19.87 | $20.52 | $19.71 | $19.93 | $19.93 | 233,224 |
| 2023-03-13 | $18.82 | $19.98 | $18.50 | $19.57 | $19.57 | 398,572 |
| 2023-03-10 | $19.89 | $19.98 | $19.02 | $19.10 | $19.10 | 166,890 |
| 2023-03-09 | $20.54 | $20.56 | $19.82 | $19.90 | $19.90 | 142,528 |
| 2023-03-08 | $20.65 | $20.70 | $20.51 | $20.53 | $20.53 | 64,956 |
| 2023-03-07 | $20.54 | $20.74 | $20.50 | $20.57 | $20.57 | 84,095 |
| 2023-03-06 | $20.93 | $21.20 | $20.52 | $20.52 | $20.52 | 135,599 |
| 2023-03-03 | $20.99 | $20.99 | $20.51 | $20.80 | $20.80 | 133,257 |
| 2023-03-02 | $20.30 | $20.80 | $20.30 | $20.72 | $20.72 | 167,965 |
| 2023-03-01 | $20.84 | $20.96 | $20.60 | $20.76 | $20.76 | 94,520 |
| 2023-02-28 | $21.07 | $21.10 | $20.75 | $20.84 | $20.84 | 96,770 |
| 2023-02-27 | $21.00 | $21.12 | $20.82 | $20.86 | $20.86 | 90,516 |
| 2023-02-24 | $20.83 | $20.98 | $20.76 | $20.88 | $20.88 | 141,408 |
| 2023-02-23 | $20.70 | $21.00 | $20.70 | $20.83 | $20.83 | 79,402 |
| 2023-02-22 | $20.79 | $20.83 | $20.55 | $20.70 | $20.70 | 121,148 |
| 2023-02-21 | $20.90 | $20.94 | $20.26 | $20.42 | $20.42 | 82,211 |
| 2023-02-17 | $20.65 | $21.00 | $20.60 | $20.90 | $20.90 | 70,486 |
| 2023-02-16 | $20.39 | $20.79 | $20.34 | $20.62 | $20.62 | 59,029 |
| 2023-02-15 | $20.20 | $20.57 | $20.18 | $20.49 | $20.49 | 50,074 |
| 2023-02-14 | $20.51 | $20.64 | $20.32 | $20.41 | $20.41 | 41,609 |
| 2023-02-13 | $20.43 | $20.56 | $20.25 | $20.50 | $20.50 | 98,563 |
| 2023-02-10 | $20.12 | $20.41 | $20.12 | $20.35 | $20.35 | 28,587 |
| 2023-02-09 | $20.18 | $20.39 | $20.07 | $20.11 | $20.11 | 56,906 |
| 2023-02-08 | $20.47 | $20.72 | $20.19 | $20.19 | $20.19 | 44,087 |
| 2023-02-07 | $20.40 | $20.67 | $20.40 | $20.57 | $20.57 | 45,876 |
| 2023-02-06 | $20.70 | $20.72 | $20.48 | $20.61 | $20.61 | 71,045 |
| 2023-02-03 | $20.57 | $20.82 | $20.34 | $20.67 | $20.67 | 163,883 |
| 2023-02-02 | $20.48 | $20.68 | $20.37 | $20.57 | $20.57 | 73,738 |
| 2023-02-01 | $20.21 | $20.63 | $20.20 | $20.51 | $20.51 | 47,502 |
| 2023-01-31 | $20.11 | $20.34 | $20.00 | $20.30 | $20.30 | 35,898 |
| 2023-01-30 | $20.34 | $20.50 | $20.07 | $20.16 | $20.16 | 98,380 |
| 2023-01-27 | $20.21 | $20.44 | $20.20 | $20.38 | $20.38 | 66,012 |
| 2023-01-26 | $20.21 | $20.25 | $19.94 | $20.17 | $20.17 | 63,756 |
| 2023-01-25 | $19.99 | $20.13 | $19.91 | $20.10 | $20.10 | 48,906 |
| 2023-01-24 | $20.23 | $20.27 | $19.92 | $19.95 | $19.95 | 71,773 |
| 2023-01-23 | $20.20 | $20.35 | $20.01 | $20.23 | $20.23 | 86,614 |
| 2023-01-20 | $19.95 | $20.20 | $19.81 | $20.15 | $20.15 | 81,665 |
| 2023-01-19 | $19.79 | $20.04 | $19.79 | $19.83 | $19.83 | 59,601 |
| 2023-01-18 | $19.79 | $20.04 | $19.76 | $19.91 | $19.91 | 65,705 |
| 2023-01-17 | $19.82 | $20.02 | $19.77 | $19.86 | $19.86 | 63,510 |
| 2023-01-13 | $19.82 | $20.00 | $19.76 | $19.76 | $19.76 | 37,901 |
| 2023-01-12 | $19.75 | $19.92 | $19.56 | $19.85 | $19.85 | 31,238 |
| 2023-01-11 | $19.46 | $19.76 | $19.46 | $19.76 | $19.76 | 53,140 |
| 2023-01-10 | $19.48 | $19.59 | $19.26 | $19.35 | $19.35 | 68,390 |
| 2023-01-09 | $19.48 | $19.66 | $19.36 | $19.51 | $19.51 | 64,826 |
| 2023-01-06 | $19.45 | $19.56 | $19.23 | $19.34 | $19.34 | 87,155 |
| 2023-01-05 | $19.12 | $19.32 | $19.01 | $19.17 | $19.17 | 63,229 |
| 2023-01-04 | $19.27 | $19.36 | $19.03 | $19.06 | $19.06 | 78,063 |
| 2023-01-03 | $19.21 | $19.35 | $19.09 | $19.18 | $19.18 | 47,559 |
| 2022-12-30 | $19.11 | $19.30 | $18.94 | $19.03 | $19.03 | 55,264 |
| 2022-12-29 | $18.92 | $19.25 | $18.92 | $19.11 | $19.11 | 32,508 |
| 2022-12-28 | $19.25 | $19.33 | $18.90 | $18.92 | $18.92 | 52,890 |
| 2022-12-27 | $19.08 | $19.32 | $19.06 | $19.27 | $19.27 | 61,010 |
| 2022-12-23 | $18.80 | $19.07 | $18.66 | $18.99 | $18.99 | 45,903 |
| 2022-12-22 | $18.71 | $18.97 | $18.55 | $18.88 | $18.88 | 82,806 |
| 2022-12-21 | $18.71 | $19.04 | $18.71 | $18.74 | $18.74 | 58,973 |
| 2022-12-20 | $18.95 | $18.98 | $18.61 | $18.71 | $18.71 | 75,070 |
| 2022-12-19 | $18.96 | $19.10 | $18.81 | $19.05 | $19.05 | 99,202 |
| 2022-12-16 | $19.27 | $19.27 | $18.61 | $18.88 | $18.88 | 144,862 |
| 2022-12-15 | $18.95 | $19.23 | $18.86 | $19.22 | $19.22 | 116,758 |
| 2022-12-14 | $19.18 | $19.30 | $18.96 | $19.09 | $19.09 | 74,262 |
| 2022-12-13 | $19.14 | $19.26 | $19.00 | $19.11 | $19.11 | 77,995 |
| 2022-12-12 | $19.20 | $19.22 | $18.79 | $18.98 | $18.98 | 97,462 |
| 2022-12-09 | $18.88 | $19.18 | $18.85 | $19.12 | $19.12 | 56,885 |
| 2022-12-08 | $19.17 | $19.34 | $18.82 | $18.85 | $18.85 | 75,200 |
| 2022-12-07 | $19.00 | $19.48 | $18.92 | $19.08 | $19.08 | 61,389 |
| 2022-12-06 | $19.19 | $19.21 | $18.85 | $18.94 | $18.94 | 100,117 |
| 2022-12-05 | $19.41 | $19.41 | $19.09 | $19.12 | $19.12 | 75,541 |
| 2022-12-02 | $19.55 | $19.80 | $19.34 | $19.45 | $19.45 | 133,188 |
| 2022-12-01 | $20.00 | $20.18 | $19.68 | $19.77 | $19.77 | 116,833 |
| 2022-11-30 | $20.40 | $20.47 | $19.95 | $20.25 | $20.25 | 147,127 |
| 2022-11-29 | $20.36 | $20.39 | $20.15 | $20.33 | $20.33 | 119,075 |
| 2022-11-28 | $20.38 | $20.49 | $20.22 | $20.34 | $20.34 | 138,466 |
| 2022-11-25 | $20.34 | $20.46 | $20.32 | $20.36 | $20.36 | 42,855 |
| 2022-11-23 | $20.42 | $20.59 | $20.32 | $20.40 | $20.40 | 73,726 |
| 2022-11-22 | $20.41 | $20.53 | $20.33 | $20.52 | $20.52 | 126,052 |
| 2022-11-21 | $20.36 | $20.50 | $20.25 | $20.50 | $20.50 | 115,938 |
| 2022-11-18 | $20.20 | $20.33 | $20.05 | $20.24 | $20.24 | 86,826 |
| 2022-11-17 | $20.03 | $20.25 | $19.90 | $20.20 | $20.20 | 63,878 |
| 2022-11-16 | $20.10 | $20.47 | $19.93 | $20.20 | $20.20 | 60,821 |
| 2022-11-15 | $20.16 | $20.51 | $20.11 | $20.21 | $20.21 | 80,450 |
| 2022-11-14 | $20.18 | $20.31 | $19.90 | $20.15 | $20.15 | 74,632 |
| 2022-11-11 | $20.44 | $20.61 | $19.87 | $20.18 | $20.18 | 81,100 |
| 2022-11-10 | $20.67 | $20.93 | $20.17 | $20.37 | $20.37 | 84,403 |
| 2022-11-09 | $20.38 | $20.84 | $20.20 | $20.31 | $20.31 | 67,804 |
| 2022-11-08 | $20.75 | $20.94 | $20.23 | $20.39 | $20.39 | 93,699 |
| 2022-11-07 | $20.13 | $21.25 | $20.13 | $20.69 | $20.69 | 156,161 |
| 2022-11-04 | $19.54 | $20.17 | $19.26 | $20.09 | $20.09 | 130,784 |
| 2022-11-03 | $19.27 | $19.40 | $19.03 | $19.14 | $19.14 | 63,532 |
| 2022-11-02 | $19.31 | $19.57 | $19.05 | $19.48 | $19.48 | 117,261 |
| 2022-11-01 | $19.00 | $19.32 | $18.84 | $19.25 | $19.25 | 123,977 |
| 2022-10-31 | $18.74 | $18.92 | $18.74 | $18.85 | $18.85 | 41,269 |
| 2022-10-28 | $18.40 | $18.86 | $18.40 | $18.74 | $18.74 | 52,536 |
| 2022-10-27 | $18.27 | $18.55 | $18.24 | $18.51 | $18.51 | 54,363 |
| 2022-10-26 | $18.21 | $18.50 | $18.21 | $18.24 | $18.24 | 47,014 |
| 2022-10-25 | $17.97 | $18.44 | $17.72 | $18.19 | $18.19 | 67,264 |
| 2022-10-24 | $17.62 | $17.95 | $17.62 | $17.90 | $17.90 | 48,460 |
| 2022-10-21 | $17.53 | $17.76 | $17.21 | $17.65 | $17.65 | 97,156 |
| 2022-10-20 | $17.65 | $17.86 | $17.52 | $17.63 | $17.63 | 42,852 |
| 2022-10-19 | $17.81 | $18.02 | $17.54 | $17.75 | $17.75 | 31,138 |
| 2022-10-18 | $17.55 | $17.94 | $17.55 | $17.77 | $17.77 | 48,385 |
| 2022-10-17 | $17.62 | $17.76 | $17.34 | $17.41 | $17.41 | 55,787 |
| 2022-10-14 | $17.89 | $18.00 | $17.45 | $17.51 | $17.51 | 47,929 |
| 2022-10-13 | $16.85 | $17.86 | $16.84 | $17.70 | $17.70 | 126,675 |
| 2022-10-12 | $16.98 | $17.07 | $16.81 | $17.02 | $17.02 | 46,964 |
| 2022-10-11 | $16.95 | $17.00 | $16.70 | $16.88 | $16.88 | 82,419 |
| 2022-10-10 | $17.34 | $17.36 | $16.91 | $16.95 | $16.95 | 68,402 |
| 2022-10-07 | $17.60 | $17.63 | $17.25 | $17.41 | $17.41 | 52,001 |
| 2022-10-06 | $18.03 | $18.08 | $17.67 | $17.67 | $17.67 | 45,672 |
| 2022-10-05 | $18.17 | $18.17 | $17.75 | $18.04 | $18.04 | 57,224 |
| 2022-10-04 | $17.68 | $18.21 | $17.68 | $18.18 | $18.18 | 56,342 |
| 2022-10-03 | $17.64 | $17.70 | $17.19 | $17.56 | $17.56 | 91,906 |
| 2022-09-30 | $17.20 | $17.49 | $17.18 | $17.18 | $17.18 | 104,341 |
| 2022-09-29 | $17.52 | $17.60 | $16.88 | $17.18 | $17.18 | 148,317 |
| 2022-09-28 | $16.84 | $17.40 | $16.75 | $17.32 | $17.32 | 80,872 |
| 2022-09-27 | $16.95 | $17.25 | $16.80 | $16.92 | $16.92 | 83,397 |
| 2022-09-26 | $17.07 | $17.42 | $16.73 | $16.94 | $16.94 | 144,999 |
| 2022-09-23 | $17.55 | $18.03 | $17.07 | $17.19 | $17.19 | 106,529 |
| 2022-09-22 | $18.19 | $18.19 | $17.46 | $17.70 | $17.70 | 142,755 |
| 2022-09-21 | $18.21 | $18.42 | $17.98 | $18.11 | $18.11 | 91,264 |
| 2022-09-20 | $18.14 | $18.37 | $17.87 | $18.06 | $18.06 | 96,695 |
| 2022-09-19 | $18.40 | $18.58 | $18.24 | $18.31 | $18.31 | 66,706 |
| 2022-09-16 | $18.45 | $18.52 | $18.01 | $18.49 | $18.49 | 128,255 |
| 2022-09-15 | $18.58 | $18.80 | $18.42 | $18.64 | $18.64 | 50,482 |
| 2022-09-14 | $18.93 | $18.93 | $18.37 | $18.59 | $18.59 | 106,196 |
| 2022-09-13 | $19.08 | $19.18 | $18.82 | $18.86 | $18.86 | 108,631 |
| 2022-09-12 | $19.53 | $19.77 | $19.07 | $19.16 | $19.16 | 144,204 |
| 2022-09-09 | $19.57 | $19.75 | $19.40 | $19.57 | $19.57 | 100,823 |
| 2022-09-08 | $19.42 | $19.95 | $19.36 | $19.50 | $19.50 | 77,536 |
| 2022-09-07 | $19.68 | $20.05 | $19.64 | $19.82 | $19.82 | 97,312 |
| 2022-09-06 | $19.66 | $20.10 | $19.41 | $19.70 | $19.70 | 72,299 |
| 2022-09-02 | $19.74 | $20.18 | $19.67 | $19.70 | $19.70 | 76,415 |
| 2022-09-01 | $20.08 | $20.35 | $19.40 | $19.70 | $19.70 | 97,320 |
| 2022-08-31 | $20.32 | $20.39 | $20.11 | $20.17 | $20.17 | 53,603 |
| 2022-08-30 | $20.49 | $20.72 | $20.11 | $20.27 | $20.27 | 52,263 |
| 2022-08-29 | $20.30 | $20.60 | $20.30 | $20.42 | $20.42 | 38,483 |
| 2022-08-26 | $20.64 | $20.74 | $20.40 | $20.45 | $20.45 | 44,481 |
| 2022-08-25 | $20.56 | $20.74 | $20.51 | $20.56 | $20.56 | 54,406 |
| 2022-08-24 | $20.36 | $20.61 | $20.24 | $20.47 | $20.47 | 54,952 |
| 2022-08-23 | $20.11 | $20.45 | $20.11 | $20.29 | $20.29 | 51,184 |
| 2022-08-22 | $20.00 | $20.23 | $19.78 | $20.17 | $20.17 | 66,893 |
| 2022-08-19 | $20.44 | $20.60 | $20.05 | $20.17 | $20.17 | 55,574 |
| 2022-08-18 | $20.39 | $20.57 | $20.15 | $20.45 | $20.45 | 86,405 |
| 2022-08-17 | $20.56 | $20.70 | $20.30 | $20.36 | $20.36 | 51,363 |
| 2022-08-16 | $20.60 | $20.79 | $20.42 | $20.62 | $20.62 | 57,798 |
| 2022-08-15 | $20.37 | $20.57 | $20.12 | $20.53 | $20.53 | 42,276 |
| 2022-08-12 | $20.17 | $20.42 | $20.10 | $20.39 | $20.39 | 50,280 |
| 2022-08-11 | $20.31 | $20.31 | $20.00 | $20.02 | $20.02 | 64,690 |
| 2022-08-10 | $19.84 | $20.30 | $19.81 | $20.20 | $20.20 | 92,384 |
| 2022-08-09 | $19.71 | $19.95 | $19.52 | $19.61 | $19.61 | 63,137 |
| 2022-08-08 | $20.04 | $20.25 | $19.61 | $19.70 | $19.70 | 118,019 |
| 2022-08-05 | $19.12 | $20.16 | $19.00 | $20.07 | $20.07 | 135,240 |
| 2022-08-04 | $18.85 | $19.04 | $18.80 | $18.90 | $18.90 | 44,914 |
| 2022-08-03 | $18.86 | $18.97 | $18.63 | $18.94 | $18.94 | 47,183 |
| 2022-08-02 | $18.95 | $19.01 | $18.76 | $18.86 | $18.86 | 48,078 |
| 2022-08-01 | $18.88 | $19.12 | $18.82 | $18.92 | $18.92 | 53,081 |
| 2022-07-29 | $18.83 | $19.14 | $18.82 | $18.99 | $18.99 | 68,993 |
| 2022-07-28 | $18.66 | $18.81 | $18.55 | $18.74 | $18.74 | 38,330 |
| 2022-07-27 | $18.66 | $18.76 | $18.44 | $18.56 | $18.56 | 92,781 |
| 2022-07-26 | $18.49 | $18.72 | $18.45 | $18.56 | $18.56 | 36,170 |
| 2022-07-25 | $18.64 | $18.79 | $18.42 | $18.48 | $18.48 | 28,257 |
| 2022-07-22 | $18.80 | $18.90 | $18.53 | $18.64 | $18.64 | 39,495 |
| 2022-07-21 | $18.49 | $18.78 | $18.35 | $18.71 | $18.71 | 57,951 |
| 2022-07-20 | $18.51 | $18.76 | $18.49 | $18.60 | $18.60 | 35,068 |
| 2022-07-19 | $18.48 | $18.70 | $18.43 | $18.56 | $18.56 | 76,993 |
| 2022-07-18 | $18.04 | $18.48 | $18.04 | $18.32 | $18.32 | 80,733 |
| 2022-07-15 | $18.03 | $18.48 | $17.61 | $18.00 | $18.00 | 60,097 |
| 2022-07-14 | $17.89 | $18.15 | $17.62 | $17.83 | $17.83 | 51,217 |
| 2022-07-13 | $17.89 | $18.20 | $17.82 | $18.07 | $18.07 | 56,892 |
| 2022-07-12 | $17.84 | $18.43 | $17.84 | $18.03 | $18.03 | 73,824 |
| 2022-07-11 | $18.00 | $18.29 | $17.90 | $17.95 | $17.95 | 87,308 |
| 2022-07-08 | $18.42 | $18.62 | $18.27 | $18.39 | $18.39 | 43,276 |
| 2022-07-07 | $17.98 | $18.48 | $17.98 | $18.38 | $18.38 | 97,982 |
| 2022-07-06 | $17.75 | $17.97 | $17.53 | $17.83 | $17.83 | 65,087 |
| 2022-07-05 | $17.49 | $17.89 | $17.25 | $17.89 | $17.89 | 90,333 |
| 2022-07-01 | $17.39 | $17.75 | $17.35 | $17.70 | $17.70 | 57,247 |
| 2022-06-30 | $17.40 | $17.57 | $17.33 | $17.45 | $17.45 | 49,620 |
| 2022-06-29 | $17.79 | $17.80 | $17.30 | $17.43 | $17.43 | 62,637 |
| 2022-06-28 | $18.09 | $18.43 | $17.76 | $17.83 | $17.83 | 77,704 |
| 2022-06-27 | $17.90 | $18.23 | $17.85 | $18.08 | $18.08 | 91,942 |
| 2022-06-24 | $17.68 | $17.96 | $17.54 | $17.78 | $17.78 | 109,962 |
| 2022-06-23 | $17.21 | $17.47 | $17.02 | $17.44 | $17.44 | 108,503 |
| 2022-06-22 | $16.97 | $17.34 | $16.90 | $17.21 | $17.21 | 105,331 |
| 2022-06-21 | $16.95 | $17.43 | $16.91 | $17.05 | $17.05 | 119,791 |
| 2022-06-17 | $16.70 | $17.22 | $16.70 | $16.82 | $16.82 | 409,002 |
| 2022-06-16 | $17.06 | $17.10 | $16.40 | $16.61 | $16.61 | 244,262 |
| 2022-06-15 | $17.67 | $17.91 | $17.25 | $17.41 | $17.41 | 128,094 |
| 2022-06-14 | $17.73 | $18.09 | $17.26 | $17.49 | $17.49 | 256,798 |
| 2022-06-13 | $18.81 | $18.98 | $17.37 | $17.73 | $17.73 | 351,100 |
| 2022-06-10 | $18.91 | $19.33 | $18.74 | $19.19 | $19.19 | 135,501 |
| 2022-06-09 | $19.79 | $19.94 | $19.03 | $19.10 | $19.10 | 123,433 |
| 2022-06-08 | $20.20 | $20.36 | $20.00 | $20.22 | $19.77 | 150,696 |
| 2022-06-07 | $20.18 | $20.25 | $20.00 | $20.18 | $19.74 | 71,522 |
| 2022-06-06 | $20.22 | $20.42 | $19.96 | $20.15 | $19.71 | 85,800 |
| 2022-06-03 | $20.30 | $20.35 | $19.80 | $20.12 | $19.68 | 108,065 |
| 2022-06-02 | $20.28 | $20.40 | $20.06 | $20.28 | $19.83 | 101,220 |
| 2022-06-01 | $19.81 | $20.28 | $19.70 | $20.17 | $19.73 | 121,226 |
| 2022-05-31 | $20.08 | $20.10 | $19.66 | $19.81 | $19.37 | 109,757 |
| 2022-05-27 | $19.50 | $20.08 | $19.50 | $19.93 | $19.49 | 111,376 |
| 2022-05-26 | $19.50 | $19.69 | $19.40 | $19.58 | $19.15 | 61,807 |
| 2022-05-25 | $19.18 | $19.59 | $19.02 | $19.42 | $18.99 | 125,372 |
| 2022-05-24 | $19.13 | $19.32 | $18.88 | $19.11 | $18.69 | 66,658 |
| 2022-05-23 | $18.79 | $19.48 | $18.71 | $19.16 | $18.74 | 86,336 |
| 2022-05-20 | $19.40 | $19.80 | $18.60 | $18.84 | $18.43 | 103,538 |
| 2022-05-19 | $19.28 | $19.46 | $19.05 | $19.27 | $18.85 | 104,835 |
| 2022-05-18 | $19.56 | $19.83 | $19.22 | $19.23 | $18.81 | 58,365 |
| 2022-05-17 | $19.74 | $19.86 | $19.56 | $19.74 | $19.31 | 50,272 |
| 2022-05-16 | $19.21 | $19.66 | $19.13 | $19.46 | $19.03 | 54,240 |
| 2022-05-13 | $19.25 | $19.40 | $18.90 | $19.21 | $18.79 | 132,802 |
| 2022-05-12 | $19.24 | $19.87 | $18.36 | $18.72 | $18.31 | 225,021 |
| 2022-05-11 | $19.59 | $20.11 | $19.29 | $19.39 | $18.96 | 76,583 |
| 2022-05-10 | $19.62 | $20.15 | $19.34 | $19.42 | $18.99 | 81,024 |
| 2022-05-09 | $20.24 | $20.24 | $19.44 | $19.70 | $19.27 | 140,374 |
| 2022-05-06 | $20.06 | $20.32 | $19.74 | $20.32 | $19.87 | 80,553 |
| 2022-05-05 | $20.13 | $20.13 | $19.65 | $19.91 | $19.47 | 63,117 |
| 2022-05-04 | $20.05 | $20.39 | $19.78 | $20.12 | $19.68 | 106,298 |
| 2022-05-03 | $19.56 | $20.12 | $19.51 | $20.07 | $19.63 | 83,809 |
| 2022-05-02 | $19.93 | $20.15 | $19.25 | $19.55 | $19.12 | 196,449 |
| 2022-04-29 | $20.58 | $20.60 | $19.83 | $19.95 | $19.51 | 103,129 |
| 2022-04-28 | $20.68 | $20.75 | $20.32 | $20.52 | $20.06 | 118,962 |
| 2022-04-27 | $20.12 | $20.79 | $20.12 | $20.52 | $20.07 | 145,473 |
| 2022-04-26 | $21.02 | $21.15 | $20.10 | $20.15 | $19.71 | 192,873 |
| 2022-04-25 | $20.32 | $20.96 | $20.12 | $20.94 | $20.48 | 281,637 |
| 2022-04-22 | $20.52 | $20.52 | $20.07 | $20.29 | $19.84 | 117,695 |
| 2022-04-21 | $20.49 | $20.55 | $20.16 | $20.32 | $19.87 | 57,324 |
| 2022-04-20 | $19.90 | $20.49 | $19.90 | $20.41 | $19.96 | 85,040 |
| 2022-04-19 | $20.06 | $20.06 | $19.82 | $19.89 | $19.45 | 61,441 |
| 2022-04-18 | $19.64 | $20.02 | $19.64 | $19.99 | $19.55 | 44,738 |
| 2022-04-14 | $19.76 | $19.88 | $19.47 | $19.57 | $19.14 | 41,219 |
| 2022-04-13 | $19.62 | $19.86 | $19.47 | $19.76 | $19.32 | 35,139 |
| 2022-04-12 | $19.80 | $19.80 | $19.40 | $19.53 | $19.10 | 84,267 |
| 2022-04-11 | $19.96 | $20.05 | $19.76 | $19.84 | $19.40 | 48,237 |
| 2022-04-08 | $20.09 | $20.13 | $19.90 | $19.96 | $19.52 | 52,514 |
| 2022-04-07 | $19.81 | $19.98 | $19.48 | $19.92 | $19.48 | 91,805 |
| 2022-04-06 | $20.16 | $20.47 | $19.89 | $19.94 | $19.50 | 50,721 |
| 2022-04-05 | $20.24 | $20.39 | $20.09 | $20.25 | $19.80 | 59,528 |
| 2022-04-04 | $20.47 | $20.50 | $20.08 | $20.15 | $19.71 | 56,814 |
| 2022-04-01 | $20.18 | $20.57 | $20.18 | $20.50 | $20.05 | 48,593 |
| 2022-03-31 | $20.20 | $20.53 | $20.16 | $20.18 | $19.74 | 59,317 |
| 2022-03-30 | $20.43 | $20.44 | $20.00 | $20.16 | $19.72 | 83,080 |
| 2022-03-29 | $20.58 | $20.73 | $20.33 | $20.40 | $19.95 | 80,565 |
| 2022-03-28 | $20.12 | $20.71 | $20.02 | $20.52 | $20.07 | 147,260 |
| 2022-03-25 | $20.09 | $20.39 | $19.97 | $20.05 | $19.61 | 105,421 |
| 2022-03-24 | $19.67 | $20.07 | $19.62 | $19.90 | $19.46 | 87,430 |
| 2022-03-23 | $19.60 | $19.88 | $19.60 | $19.80 | $19.36 | 110,384 |
| 2022-03-22 | $20.15 | $20.39 | $19.64 | $19.81 | $19.37 | 128,597 |
| 2022-03-21 | $19.85 | $20.38 | $19.78 | $20.31 | $19.86 | 179,135 |
| 2022-03-18 | $19.73 | $20.00 | $19.45 | $19.59 | $19.16 | 293,679 |
| 2022-03-17 | $19.44 | $19.95 | $19.35 | $19.83 | $19.39 | 93,813 |
| 2022-03-16 | $20.17 | $20.18 | $19.39 | $19.53 | $19.10 | 151,315 |
| 2022-03-15 | $19.84 | $20.33 | $19.73 | $20.05 | $19.61 | 170,258 |
| 2022-03-14 | $19.40 | $20.04 | $19.35 | $19.90 | $19.46 | 287,073 |
| 2022-03-11 | $19.31 | $19.52 | $19.14 | $19.26 | $18.84 | 115,957 |
| 2022-03-10 | $19.17 | $19.40 | $19.05 | $19.23 | $18.81 | 172,079 |
| 2022-03-09 | $19.95 | $20.06 | $19.80 | $19.87 | $18.91 | 219,133 |
| 2022-03-08 | $19.92 | $20.01 | $19.60 | $19.80 | $18.84 | 139,940 |
| 2022-03-07 | $19.99 | $20.25 | $19.62 | $19.80 | $18.84 | 257,589 |
| 2022-03-04 | $19.31 | $20.07 | $19.25 | $19.94 | $18.98 | 271,881 |
| 2022-03-03 | $18.90 | $18.90 | $18.65 | $18.74 | $17.84 | 130,689 |
| 2022-03-02 | $18.55 | $18.81 | $18.55 | $18.74 | $17.84 | 222,356 |
| 2022-03-01 | $18.48 | $18.51 | $18.26 | $18.49 | $17.60 | 61,308 |
| 2022-02-28 | $18.47 | $18.54 | $18.42 | $18.50 | $17.61 | 72,484 |
| 2022-02-25 | $18.30 | $18.59 | $18.30 | $18.51 | $17.62 | 104,492 |
| 2022-02-24 | $18.05 | $18.30 | $17.77 | $18.30 | $17.42 | 140,128 |
| 2022-02-23 | $18.55 | $18.71 | $18.27 | $18.38 | $17.49 | 83,547 |
| 2022-02-22 | $18.50 | $18.70 | $18.45 | $18.55 | $17.65 | 148,700 |
| 2022-02-18 | $18.59 | $18.65 | $18.47 | $18.60 | $17.70 | 109,097 |
| 2022-02-17 | $18.52 | $18.66 | $18.44 | $18.52 | $17.63 | 192,528 |
| 2022-02-16 | $18.16 | $18.49 | $18.06 | $18.18 | $17.30 | 52,207 |
| 2022-02-15 | $18.29 | $18.37 | $17.93 | $18.14 | $17.26 | 53,588 |
| 2022-02-14 | $18.21 | $18.37 | $17.96 | $18.17 | $17.29 | 58,255 |
| 2022-02-11 | $18.30 | $18.43 | $18.02 | $18.21 | $17.33 | 52,862 |
| 2022-02-10 | $18.20 | $18.52 | $18.20 | $18.35 | $17.46 | 64,940 |
| 2022-02-09 | $18.41 | $18.41 | $18.05 | $18.26 | $17.38 | 53,539 |
| 2022-02-08 | $18.40 | $18.56 | $18.24 | $18.37 | $17.48 | 49,666 |
| 2022-02-07 | $18.48 | $18.54 | $18.19 | $18.31 | $17.43 | 93,102 |
| 2022-02-04 | $18.10 | $18.42 | $18.06 | $18.39 | $17.50 | 33,049 |
| 2022-02-03 | $18.28 | $18.44 | $18.10 | $18.10 | $17.23 | 45,019 |
| 2022-02-02 | $18.14 | $18.50 | $18.01 | $18.35 | $17.46 | 101,219 |
| 2022-02-01 | $18.01 | $18.13 | $17.82 | $18.04 | $17.17 | 54,453 |
| 2022-01-31 | $17.50 | $17.97 | $17.50 | $17.92 | $17.06 | 50,740 |
| 2022-01-28 | $17.46 | $17.50 | $17.19 | $17.48 | $16.64 | 43,944 |
| 2022-01-27 | $17.61 | $17.89 | $17.45 | $17.49 | $16.65 | 42,300 |
| 2022-01-26 | $17.68 | $18.10 | $17.44 | $17.62 | $16.77 | 192,374 |
| 2022-01-25 | $17.04 | $17.68 | $17.02 | $17.59 | $16.74 | 61,662 |
| 2022-01-24 | $17.41 | $17.41 | $16.62 | $17.02 | $16.20 | 192,686 |
| 2022-01-21 | $17.57 | $17.83 | $17.32 | $17.50 | $16.66 | 91,120 |
| 2022-01-20 | $17.84 | $18.00 | $17.68 | $17.69 | $16.84 | 50,287 |
| 2022-01-19 | $18.20 | $18.20 | $17.78 | $17.91 | $17.05 | 66,048 |
| 2022-01-18 | $17.81 | $18.24 | $17.75 | $18.16 | $17.28 | 63,859 |
| 2022-01-14 | $18.01 | $18.01 | $17.57 | $17.74 | $16.88 | 151,375 |
| 2022-01-13 | $18.14 | $18.21 | $17.92 | $18.08 | $17.21 | 41,752 |
| 2022-01-12 | $18.20 | $18.20 | $17.95 | $18.00 | $17.13 | 40,770 |
| 2022-01-11 | $18.09 | $18.15 | $17.80 | $18.15 | $17.27 | 56,347 |
| 2022-01-10 | $18.00 | $18.08 | $17.80 | $17.99 | $17.12 | 57,456 |
| 2022-01-07 | $17.94 | $18.05 | $17.66 | $17.89 | $17.03 | 46,296 |
| 2022-01-06 | $17.97 | $17.97 | $17.66 | $17.85 | $16.99 | 38,555 |
| 2022-01-05 | $18.08 | $18.15 | $17.71 | $17.84 | $16.98 | 69,884 |
| 2022-01-04 | $18.22 | $18.22 | $17.87 | $17.90 | $17.04 | 44,704 |
| 2022-01-03 | $17.98 | $18.20 | $17.90 | $18.14 | $17.26 | 59,950 |
| 2021-12-31 | $17.98 | $18.03 | $17.87 | $17.98 | $17.11 | 30,878 |
| 2021-12-30 | $18.10 | $18.20 | $17.87 | $17.92 | $17.06 | 41,017 |
| 2021-12-29 | $18.10 | $18.21 | $18.01 | $18.06 | $17.19 | 36,638 |
| 2021-12-28 | $17.93 | $18.25 | $17.93 | $18.03 | $17.16 | 85,635 |
| 2021-12-27 | $17.98 | $18.00 | $17.72 | $17.87 | $17.01 | 67,707 |
| 2021-12-23 | $17.78 | $18.05 | $17.67 | $17.92 | $17.06 | 54,795 |
| 2021-12-22 | $17.53 | $17.89 | $17.51 | $17.67 | $16.82 | 34,898 |
| 2021-12-21 | $17.62 | $17.95 | $17.39 | $17.47 | $16.63 | 83,170 |
| 2021-12-20 | $17.44 | $17.74 | $17.06 | $17.45 | $16.61 | 134,406 |
| 2021-12-17 | $17.54 | $17.74 | $17.29 | $17.55 | $16.70 | 101,534 |
| 2021-12-16 | $17.38 | $17.53 | $17.18 | $17.43 | $16.59 | 65,329 |
| 2021-12-15 | $17.04 | $17.45 | $17.01 | $17.29 | $16.46 | 63,018 |
| 2021-12-14 | $17.26 | $17.49 | $16.97 | $16.97 | $16.15 | 59,748 |
| 2021-12-13 | $17.33 | $17.51 | $17.14 | $17.19 | $16.36 | 55,396 |
| 2021-12-10 | $17.39 | $17.54 | $17.24 | $17.33 | $16.49 | 56,201 |
| 2021-12-09 | $17.39 | $17.43 | $17.14 | $17.30 | $16.47 | 61,495 |
| 2021-12-08 | $17.47 | $17.55 | $17.34 | $17.37 | $16.53 | 56,874 |
| 2021-12-07 | $17.69 | $17.75 | $17.35 | $17.39 | $16.55 | 73,321 |
| 2021-12-06 | $17.67 | $17.76 | $17.29 | $17.55 | $16.70 | 111,980 |
| 2021-12-03 | $17.77 | $17.77 | $17.39 | $17.55 | $16.70 | 60,052 |
| 2021-12-02 | $17.67 | $17.95 | $17.52 | $17.75 | $16.89 | 110,263 |
| 2021-12-01 | $18.37 | $18.49 | $17.91 | $17.99 | $16.74 | 100,786 |
| 2021-11-30 | $18.31 | $18.47 | $18.08 | $18.22 | $16.95 | 91,715 |
| 2021-11-29 | $18.19 | $18.49 | $18.17 | $18.31 | $17.03 | 70,983 |
| 2021-11-26 | $18.09 | $18.15 | $17.63 | $18.03 | $16.77 | 102,130 |
| 2021-11-24 | $18.46 | $18.58 | $18.20 | $18.31 | $17.03 | 58,309 |
| 2021-11-23 | $18.63 | $18.87 | $18.44 | $18.49 | $17.20 | 94,972 |
| 2021-11-22 | $18.56 | $18.69 | $18.40 | $18.63 | $17.33 | 104,587 |
| 2021-11-19 | $18.36 | $18.50 | $18.20 | $18.45 | $17.16 | 102,862 |
| 2021-11-18 | $18.19 | $18.37 | $18.09 | $18.37 | $17.09 | 43,792 |
| 2021-11-17 | $18.00 | $18.20 | $17.95 | $18.15 | $16.88 | 52,376 |
| 2021-11-16 | $17.92 | $18.02 | $17.82 | $17.94 | $16.69 | 34,230 |
| 2021-11-15 | $18.05 | $18.18 | $17.78 | $17.86 | $16.61 | 49,994 |
| 2021-11-12 | $18.11 | $18.19 | $17.88 | $17.98 | $16.73 | 39,518 |
| 2021-11-11 | $18.10 | $18.30 | $18.04 | $18.09 | $16.83 | 80,382 |
| 2021-11-10 | $17.84 | $18.08 | $17.73 | $18.07 | $16.81 | 67,313 |
| 2021-11-09 | $17.89 | $17.98 | $17.60 | $17.79 | $16.55 | 83,141 |
| 2021-11-08 | $17.84 | $18.13 | $17.84 | $17.97 | $16.72 | 99,359 |
| 2021-11-05 | $17.71 | $17.95 | $17.55 | $17.86 | $16.61 | 129,353 |
| 2021-11-04 | $17.69 | $17.87 | $17.49 | $17.63 | $16.40 | 49,258 |
| 2021-11-03 | $17.67 | $17.83 | $17.57 | $17.65 | $16.42 | 73,960 |
| 2021-11-02 | $17.69 | $17.84 | $17.43 | $17.64 | $16.41 | 63,620 |
| 2021-11-01 | $17.74 | $17.84 | $17.56 | $17.63 | $16.40 | 66,814 |
| 2021-10-29 | $17.72 | $17.79 | $17.51 | $17.66 | $16.43 | 52,244 |
| 2021-10-28 | $17.69 | $17.79 | $17.57 | $17.69 | $16.46 | 55,382 |
| 2021-10-27 | $17.65 | $17.79 | $17.52 | $17.61 | $16.38 | 63,464 |
| 2021-10-26 | $17.69 | $17.79 | $17.60 | $17.66 | $16.43 | 51,096 |
| 2021-10-25 | $17.76 | $17.95 | $17.61 | $17.66 | $16.43 | 55,724 |
| 2021-10-22 | $17.79 | $17.83 | $17.70 | $17.77 | $16.53 | 41,721 |
| 2021-10-21 | $17.73 | $17.88 | $17.61 | $17.68 | $16.45 | 54,144 |
| 2021-10-20 | $17.73 | $17.94 | $17.59 | $17.69 | $16.46 | 65,044 |
| 2021-10-19 | $17.66 | $17.75 | $17.59 | $17.71 | $16.47 | 39,652 |
| 2021-10-18 | $17.53 | $17.75 | $17.51 | $17.66 | $16.43 | 68,975 |
| 2021-10-15 | $17.70 | $17.74 | $17.53 | $17.53 | $16.31 | 49,652 |
| 2021-10-14 | $17.66 | $17.66 | $17.40 | $17.55 | $16.33 | 95,839 |
| 2021-10-13 | $17.55 | $17.63 | $17.43 | $17.54 | $16.32 | 61,265 |
| 2021-10-12 | $17.45 | $17.70 | $17.36 | $17.51 | $16.29 | 88,365 |
| 2021-10-11 | $17.47 | $17.55 | $17.35 | $17.45 | $16.23 | 62,850 |
| 2021-10-08 | $17.43 | $17.54 | $17.35 | $17.43 | $16.21 | 37,699 |
| 2021-10-07 | $17.65 | $17.69 | $17.37 | $17.43 | $16.21 | 39,494 |
| 2021-10-06 | $17.51 | $17.60 | $17.33 | $17.51 | $16.29 | 55,638 |
| 2021-10-05 | $17.61 | $17.82 | $17.48 | $17.52 | $16.30 | 79,931 |
| 2021-10-04 | $17.68 | $17.82 | $17.49 | $17.58 | $16.35 | 81,615 |
| 2021-10-01 | $17.40 | $17.66 | $17.39 | $17.60 | $16.37 | 70,879 |
| 2021-09-30 | $17.88 | $17.98 | $17.39 | $17.44 | $16.22 | 55,220 |
| 2021-09-29 | $17.65 | $17.95 | $17.45 | $17.76 | $16.52 | 105,132 |
| 2021-09-28 | $17.89 | $18.00 | $17.52 | $17.58 | $16.35 | 92,802 |
| 2021-09-27 | $17.65 | $17.99 | $17.51 | $17.88 | $16.63 | 111,053 |
| 2021-09-24 | $17.66 | $17.83 | $17.63 | $17.63 | $16.40 | 61,830 |
| 2021-09-23 | $17.63 | $17.87 | $17.57 | $17.64 | $16.41 | 63,835 |
| 2021-09-22 | $17.71 | $17.97 | $17.28 | $17.57 | $16.34 | 138,732 |
| 2021-09-21 | $17.40 | $17.99 | $17.31 | $17.68 | $16.45 | 74,605 |
| 2021-09-20 | $17.50 | $17.50 | $17.12 | $17.38 | $16.17 | 134,409 |
| 2021-09-17 | $17.70 | $17.89 | $17.55 | $17.63 | $16.40 | 105,681 |
| 2021-09-16 | $17.96 | $18.04 | $17.41 | $17.65 | $16.42 | 183,474 |
| 2021-09-15 | $17.44 | $18.00 | $17.44 | $17.95 | $16.70 | 130,657 |
| 2021-09-14 | $17.50 | $17.67 | $17.30 | $17.40 | $16.19 | 83,226 |
| 2021-09-13 | $17.94 | $18.03 | $17.30 | $17.44 | $16.22 | 245,984 |
| 2021-09-10 | $18.39 | $18.50 | $18.25 | $18.30 | $16.62 | 105,240 |
| 2021-09-09 | $18.39 | $18.52 | $18.20 | $18.29 | $16.61 | 106,117 |
| 2021-09-08 | $18.35 | $18.50 | $18.35 | $18.39 | $16.71 | 90,661 |
| 2021-09-07 | $18.25 | $18.44 | $18.08 | $18.32 | $16.64 | 241,190 |
| 2021-09-03 | $17.95 | $18.16 | $17.88 | $18.15 | $16.49 | 113,375 |
| 2021-09-02 | $17.78 | $18.00 | $17.65 | $17.88 | $16.24 | 94,263 |
| 2021-09-01 | $17.73 | $17.89 | $17.55 | $17.72 | $16.10 | 59,800 |
| 2021-08-31 | $17.65 | $17.79 | $17.54 | $17.66 | $16.04 | 93,580 |
| 2021-08-30 | $17.92 | $17.95 | $17.62 | $17.70 | $16.08 | 50,968 |
| 2021-08-27 | $17.77 | $18.03 | $17.77 | $17.84 | $16.21 | 91,746 |
| 2021-08-26 | $17.92 | $17.93 | $17.61 | $17.77 | $16.14 | 67,482 |
| 2021-08-25 | $17.74 | $17.91 | $17.73 | $17.89 | $16.25 | 65,172 |
| 2021-08-24 | $17.71 | $17.95 | $17.53 | $17.70 | $16.08 | 89,544 |
| 2021-08-23 | $17.60 | $17.85 | $17.50 | $17.64 | $16.02 | 70,236 |
| 2021-08-20 | $17.13 | $17.61 | $17.13 | $17.52 | $15.91 | 70,485 |
| 2021-08-19 | $17.44 | $17.54 | $16.89 | $17.08 | $15.52 | 112,113 |
| 2021-08-18 | $17.66 | $17.78 | $17.45 | $17.54 | $15.93 | 156,854 |
| 2021-08-17 | $17.70 | $17.89 | $17.53 | $17.60 | $15.99 | 69,319 |
| 2021-08-16 | $17.79 | $17.84 | $17.63 | $17.72 | $16.10 | 47,109 |
| 2021-08-13 | $17.79 | $17.87 | $17.56 | $17.81 | $16.18 | 49,656 |
| 2021-08-12 | $17.76 | $17.90 | $17.63 | $17.81 | $16.18 | 46,211 |
| 2021-08-11 | $17.95 | $17.95 | $17.75 | $17.87 | $16.23 | 60,924 |
| 2021-08-10 | $17.77 | $17.94 | $17.63 | $17.90 | $16.26 | 101,025 |
| 2021-08-09 | $17.41 | $17.78 | $17.38 | $17.71 | $16.09 | 82,394 |
| 2021-08-06 | $17.19 | $17.77 | $17.11 | $17.33 | $15.74 | 118,946 |
| 2021-08-05 | $16.64 | $16.88 | $16.54 | $16.83 | $15.29 | 35,791 |
| 2021-08-04 | $16.64 | $16.75 | $16.51 | $16.55 | $15.03 | 41,352 |
| 2021-08-03 | $16.77 | $16.83 | $16.53 | $16.68 | $15.15 | 59,383 |
| 2021-08-02 | $16.89 | $16.89 | $16.60 | $16.66 | $15.13 | 65,592 |
| 2021-07-30 | $16.78 | $16.98 | $16.67 | $16.80 | $15.26 | 72,819 |
| 2021-07-29 | $16.82 | $16.98 | $16.74 | $16.76 | $15.22 | 44,140 |
| 2021-07-28 | $16.77 | $16.94 | $16.66 | $16.73 | $15.20 | 44,249 |
| 2021-07-27 | $16.81 | $16.87 | $16.65 | $16.80 | $15.26 | 41,496 |
| 2021-07-26 | $16.79 | $17.01 | $16.65 | $16.83 | $15.29 | 123,391 |
| 2021-07-23 | $16.86 | $16.90 | $16.66 | $16.74 | $15.21 | 44,197 |
| 2021-07-22 | $16.90 | $16.93 | $16.66 | $16.76 | $15.22 | 50,105 |
| 2021-07-21 | $16.88 | $17.11 | $16.84 | $16.89 | $15.34 | 69,456 |
| 2021-07-20 | $16.41 | $16.82 | $16.39 | $16.78 | $15.24 | 58,866 |
| 2021-07-19 | $16.67 | $16.72 | $16.09 | $16.45 | $14.94 | 209,118 |
| 2021-07-16 | $17.05 | $17.10 | $16.71 | $16.78 | $15.24 | 52,329 |
| 2021-07-15 | $16.83 | $17.10 | $16.83 | $16.97 | $15.42 | 65,207 |
| 2021-07-14 | $17.21 | $17.28 | $16.92 | $16.96 | $15.41 | 61,423 |
| 2021-07-13 | $17.16 | $17.26 | $16.94 | $17.16 | $15.59 | 64,849 |
| 2021-07-12 | $17.12 | $17.28 | $16.93 | $17.24 | $15.66 | 68,898 |
| 2021-07-09 | $16.96 | $17.16 | $16.79 | $17.12 | $15.55 | 49,594 |
| 2021-07-08 | $16.99 | $17.00 | $16.62 | $16.87 | $15.32 | 75,420 |
| 2021-07-07 | $17.31 | $17.39 | $17.01 | $17.12 | $15.55 | 46,457 |
| 2021-07-06 | $17.43 | $17.43 | $17.07 | $17.39 | $15.80 | 79,829 |
| 2021-07-02 | $17.26 | $17.44 | $17.23 | $17.42 | $15.82 | 54,344 |
| 2021-07-01 | $17.06 | $17.39 | $16.96 | $17.34 | $15.75 | 97,085 |
| 2021-06-30 | $17.06 | $17.24 | $16.89 | $17.00 | $15.44 | 89,251 |
| 2021-06-29 | $17.43 | $17.43 | $17.02 | $17.08 | $15.52 | 124,314 |
| 2021-06-28 | $17.13 | $17.40 | $16.85 | $17.23 | $15.65 | 107,756 |
| 2021-06-25 | $17.17 | $17.28 | $16.96 | $16.97 | $15.42 | 86,294 |
| 2021-06-24 | $17.22 | $17.29 | $17.03 | $17.14 | $15.57 | 58,191 |
| 2021-06-23 | $17.16 | $17.28 | $17.06 | $17.11 | $15.54 | 65,937 |
| 2021-06-22 | $17.36 | $17.36 | $17.01 | $17.16 | $15.59 | 75,599 |
| 2021-06-21 | $16.73 | $17.38 | $16.73 | $17.32 | $15.73 | 147,686 |
| 2021-06-18 | $16.71 | $16.76 | $16.38 | $16.71 | $15.18 | 304,652 |
| 2021-06-17 | $17.01 | $17.04 | $16.41 | $16.76 | $15.22 | 189,711 |
| 2021-06-16 | $17.00 | $17.07 | $16.86 | $17.03 | $15.47 | 140,040 |
| 2021-06-15 | $17.39 | $17.39 | $16.81 | $17.03 | $15.47 | 139,228 |
| 2021-06-14 | $17.46 | $17.51 | $17.02 | $17.29 | $15.71 | 185,278 |
| 2021-06-11 | $17.53 | $17.72 | $17.22 | $17.46 | $15.86 | 170,405 |
| 2021-06-10 | $17.98 | $17.99 | $17.71 | $17.82 | $15.83 | 184,219 |
| 2021-06-09 | $17.86 | $17.98 | $17.70 | $17.89 | $15.90 | 120,602 |
| 2021-06-08 | $18.00 | $18.00 | $17.74 | $17.87 | $15.88 | 141,460 |
| 2021-06-07 | $17.79 | $17.99 | $17.76 | $17.89 | $15.90 | 100,947 |
| 2021-06-04 | $17.75 | $17.83 | $17.66 | $17.71 | $15.74 | 125,400 |
| 2021-06-03 | $17.60 | $17.82 | $17.58 | $17.69 | $15.72 | 97,020 |
| 2021-06-02 | $17.58 | $17.71 | $17.47 | $17.64 | $15.67 | 92,626 |
| 2021-06-01 | $17.46 | $17.59 | $17.42 | $17.52 | $15.57 | 130,561 |
| 2021-05-28 | $17.21 | $17.46 | $17.08 | $17.36 | $15.43 | 111,732 |
| 2021-05-27 | $17.00 | $17.20 | $17.00 | $17.14 | $15.23 | 63,004 |
| 2021-05-26 | $16.90 | $17.05 | $16.86 | $16.91 | $15.03 | 61,440 |
| 2021-05-25 | $17.11 | $17.22 | $16.80 | $16.83 | $14.95 | 123,985 |
| 2021-05-24 | $17.08 | $17.20 | $17.03 | $17.08 | $15.18 | 68,079 |
| 2021-05-21 | $17.21 | $17.21 | $16.94 | $17.08 | $15.18 | 105,763 |
| 2021-05-20 | $17.19 | $17.23 | $17.01 | $17.12 | $15.21 | 100,919 |
| 2021-05-19 | $17.15 | $17.17 | $16.94 | $17.17 | $15.26 | 125,794 |
| 2021-05-18 | $16.99 | $17.37 | $16.90 | $17.19 | $15.27 | 170,725 |
| 2021-05-17 | $16.95 | $16.97 | $16.81 | $16.97 | $15.08 | 96,931 |
| 2021-05-14 | $16.80 | $16.99 | $16.75 | $16.91 | $15.03 | 94,352 |
| 2021-05-13 | $16.35 | $16.87 | $16.35 | $16.74 | $14.87 | 139,179 |
| 2021-05-12 | $17.11 | $17.16 | $16.27 | $16.39 | $14.56 | 135,567 |
| 2021-05-11 | $17.15 | $17.29 | $16.52 | $17.11 | $15.20 | 144,071 |
| 2021-05-10 | $17.80 | $17.98 | $17.34 | $17.36 | $15.43 | 210,868 |
| 2021-05-07 | $17.38 | $17.94 | $17.29 | $17.77 | $15.79 | 202,775 |
| 2021-05-06 | $16.95 | $17.42 | $16.85 | $17.42 | $15.48 | 247,200 |
| 2021-05-05 | $16.62 | $16.86 | $16.51 | $16.85 | $14.97 | 128,326 |
| 2021-05-04 | $16.59 | $16.72 | $16.55 | $16.62 | $14.77 | 71,743 |
| 2021-05-03 | $16.67 | $16.72 | $16.55 | $16.57 | $14.72 | 81,680 |
| 2021-04-30 | $16.58 | $16.75 | $16.56 | $16.58 | $14.73 | 67,793 |
| 2021-04-29 | $16.69 | $16.80 | $16.54 | $16.67 | $14.81 | 55,264 |
| 2021-04-28 | $16.69 | $16.88 | $16.60 | $16.69 | $14.83 | 98,996 |
| 2021-04-27 | $16.75 | $16.89 | $16.65 | $16.71 | $14.85 | 86,208 |
| 2021-04-26 | $16.92 | $16.96 | $16.66 | $16.76 | $14.89 | 84,447 |
| 2021-04-23 | $16.85 | $16.98 | $16.82 | $16.89 | $15.01 | 71,229 |
| 2021-04-22 | $16.46 | $16.94 | $16.45 | $16.81 | $14.94 | 190,673 |
| 2021-04-21 | $16.55 | $16.74 | $16.32 | $16.49 | $14.65 | 108,584 |
| 2021-04-20 | $16.61 | $16.79 | $16.51 | $16.54 | $14.70 | 120,514 |
| 2021-04-19 | $16.71 | $16.75 | $16.50 | $16.67 | $14.81 | 94,503 |
| 2021-04-16 | $16.63 | $16.74 | $16.57 | $16.66 | $14.80 | 74,817 |
| 2021-04-15 | $16.63 | $16.69 | $16.51 | $16.63 | $14.78 | 92,071 |
| 2021-04-14 | $17.00 | $17.00 | $16.54 | $16.63 | $14.78 | 120,221 |
| 2021-04-13 | $17.06 | $17.09 | $16.75 | $16.93 | $15.04 | 145,004 |
| 2021-04-12 | $17.00 | $17.12 | $16.91 | $17.11 | $15.20 | 149,481 |
| 2021-04-09 | $16.72 | $17.12 | $16.72 | $16.95 | $15.06 | 206,047 |
| 2021-04-08 | $16.88 | $16.93 | $16.70 | $16.75 | $14.88 | 115,709 |
| 2021-04-07 | $16.73 | $16.90 | $16.60 | $16.85 | $14.97 | 186,071 |
| 2021-04-06 | $16.00 | $16.74 | $15.97 | $16.60 | $14.75 | 367,018 |
| 2021-04-05 | $15.71 | $15.94 | $15.61 | $15.90 | $14.13 | 110,336 |
| 2021-04-01 | $15.61 | $15.79 | $15.53 | $15.70 | $13.95 | 84,508 |
| 2021-03-31 | $15.61 | $15.81 | $15.55 | $15.55 | $13.82 | 99,592 |
| 2021-03-30 | $15.62 | $15.86 | $15.60 | $15.67 | $13.92 | 90,651 |
| 2021-03-29 | $15.50 | $15.73 | $15.40 | $15.61 | $13.87 | 203,225 |
| 2021-03-26 | $15.50 | $15.57 | $15.17 | $15.39 | $13.67 | 104,297 |
| 2021-03-25 | $14.85 | $15.35 | $14.62 | $15.34 | $13.63 | 182,455 |
| 2021-03-24 | $15.04 | $15.36 | $14.85 | $14.92 | $13.26 | 88,624 |
| 2021-03-23 | $15.16 | $15.27 | $14.84 | $14.90 | $13.24 | 142,368 |
| 2021-03-22 | $15.56 | $15.56 | $15.15 | $15.25 | $13.55 | 145,111 |
| 2021-03-19 | $15.25 | $15.64 | $15.20 | $15.60 | $13.86 | 179,333 |
| 2021-03-18 | $15.37 | $15.61 | $15.19 | $15.25 | $13.55 | 179,418 |
| 2021-03-17 | $15.19 | $15.58 | $15.18 | $15.33 | $13.62 | 170,169 |
| 2021-03-16 | $15.25 | $15.40 | $14.95 | $15.22 | $13.52 | 177,117 |
| 2021-03-15 | $14.94 | $15.33 | $14.84 | $15.25 | $13.55 | 251,602 |
| 2021-03-12 | $14.98 | $15.12 | $14.92 | $15.01 | $13.34 | 189,754 |
| 2021-03-11 | $15.00 | $15.12 | $14.85 | $14.99 | $13.32 | 253,096 |
| 2021-03-10 | $15.67 | $15.74 | $15.36 | $15.52 | $13.45 | 310,270 |
| 2021-03-09 | $15.55 | $15.71 | $15.42 | $15.63 | $13.54 | 183,531 |
| 2021-03-08 | $15.74 | $15.74 | $15.20 | $15.57 | $13.49 | 231,754 |
| 2021-03-05 | $15.80 | $15.80 | $14.80 | $15.26 | $13.22 | 185,357 |
| 2021-03-04 | $15.57 | $15.68 | $15.20 | $15.53 | $13.46 | 198,136 |
| 2021-03-03 | $15.61 | $15.74 | $15.31 | $15.55 | $13.48 | 185,898 |
| 2021-03-02 | $15.19 | $15.60 | $15.14 | $15.46 | $13.40 | 166,581 |
| 2021-03-01 | $15.58 | $15.58 | $15.06 | $15.18 | $13.15 | 286,826 |
| 2021-02-26 | $14.58 | $15.19 | $14.58 | $15.02 | $13.02 | 243,305 |
| 2021-02-25 | $14.72 | $14.91 | $14.51 | $14.56 | $12.62 | 136,615 |
| 2021-02-24 | $14.50 | $14.69 | $14.46 | $14.67 | $12.71 | 141,380 |
| 2021-02-23 | $14.20 | $14.48 | $14.05 | $14.40 | $12.48 | 167,714 |
| 2021-02-22 | $13.96 | $14.19 | $13.94 | $14.07 | $12.19 | 102,505 |
| 2021-02-19 | $14.06 | $14.12 | $13.90 | $13.97 | $12.11 | 124,258 |
| 2021-02-18 | $13.88 | $14.07 | $13.88 | $14.03 | $12.16 | 136,362 |
| 2021-02-17 | $14.05 | $14.05 | $13.90 | $13.90 | $12.05 | 129,291 |
| 2021-02-16 | $14.06 | $14.15 | $13.85 | $14.00 | $12.13 | 212,940 |
| 2021-02-12 | $13.95 | $13.95 | $13.73 | $13.93 | $12.07 | 182,108 |
| 2021-02-11 | $13.86 | $14.12 | $13.80 | $13.90 | $12.05 | 346,904 |
| 2021-02-10 | $13.31 | $13.48 | $13.21 | $13.34 | $11.56 | 109,638 |
| 2021-02-09 | $13.37 | $13.38 | $13.18 | $13.23 | $11.46 | 88,345 |
| 2021-02-08 | $13.48 | $13.56 | $13.26 | $13.41 | $11.62 | 157,272 |
| 2021-02-05 | $13.58 | $13.67 | $13.38 | $13.54 | $11.73 | 67,142 |
| 2021-02-04 | $13.36 | $13.57 | $13.36 | $13.48 | $11.68 | 101,541 |
| 2021-02-03 | $13.15 | $13.38 | $13.05 | $13.30 | $11.53 | 99,003 |
| 2021-02-02 | $12.91 | $13.24 | $12.91 | $13.12 | $11.37 | 81,381 |
| 2021-02-01 | $12.92 | $12.99 | $12.65 | $12.90 | $11.18 | 106,931 |
| 2021-01-29 | $13.18 | $13.18 | $12.62 | $12.80 | $11.09 | 131,610 |
| 2021-01-28 | $13.11 | $13.33 | $12.97 | $13.09 | $11.34 | 127,700 |
| 2021-01-27 | $13.43 | $13.69 | $13.06 | $13.13 | $11.38 | 154,565 |
| 2021-01-26 | $13.59 | $13.71 | $13.31 | $13.51 | $11.71 | 214,793 |
| 2021-01-25 | $13.44 | $13.80 | $13.43 | $13.55 | $11.74 | 257,496 |
| 2021-01-22 | $13.63 | $13.63 | $13.36 | $13.49 | $11.69 | 129,487 |
| 2021-01-21 | $13.67 | $13.83 | $13.58 | $13.73 | $11.90 | 167,682 |
| 2021-01-20 | $13.65 | $13.68 | $13.54 | $13.61 | $11.79 | 86,156 |
| 2021-01-19 | $13.82 | $13.82 | $13.50 | $13.58 | $11.77 | 119,273 |
| 2021-01-15 | $13.55 | $13.74 | $13.50 | $13.71 | $11.88 | 63,096 |
| 2021-01-14 | $13.52 | $13.71 | $13.50 | $13.64 | $11.82 | 121,453 |
| 2021-01-13 | $13.48 | $13.63 | $13.45 | $13.53 | $11.72 | 69,195 |
| 2021-01-12 | $13.32 | $13.48 | $13.20 | $13.44 | $11.65 | 58,750 |
| 2021-01-11 | $13.39 | $13.50 | $13.13 | $13.25 | $11.48 | 118,048 |
| 2021-01-08 | $13.61 | $13.61 | $13.33 | $13.55 | $11.74 | 85,998 |
| 2021-01-07 | $13.32 | $13.58 | $13.21 | $13.53 | $11.72 | 113,480 |
| 2021-01-06 | $13.15 | $13.50 | $13.15 | $13.17 | $11.41 | 134,279 |
| 2021-01-05 | $12.83 | $13.17 | $12.83 | $13.03 | $11.29 | 106,577 |
| 2021-01-04 | $13.25 | $13.27 | $12.61 | $12.78 | $11.07 | 177,536 |
| 2020-12-31 | $12.71 | $13.15 | $12.60 | $13.10 | $11.35 | 231,265 |
| 2020-12-30 | $12.54 | $12.81 | $12.52 | $12.66 | $10.97 | 117,899 |
| 2020-12-29 | $12.67 | $12.67 | $12.41 | $12.58 | $10.90 | 186,661 |
| 2020-12-28 | $12.73 | $12.86 | $12.51 | $12.55 | $10.88 | 112,575 |
| 2020-12-24 | $12.75 | $12.75 | $12.51 | $12.60 | $10.92 | 68,651 |
| 2020-12-23 | $12.59 | $12.75 | $12.56 | $12.65 | $10.96 | 94,152 |
| 2020-12-22 | $12.70 | $12.75 | $12.54 | $12.54 | $10.87 | 84,619 |
| 2020-12-21 | $12.72 | $13.01 | $12.67 | $12.72 | $11.02 | 117,113 |
| 2020-12-18 | $12.90 | $13.02 | $12.72 | $12.89 | $11.17 | 150,640 |
| 2020-12-17 | $12.79 | $12.99 | $12.70 | $12.86 | $11.14 | 140,924 |
| 2020-12-16 | $12.79 | $12.97 | $12.65 | $12.70 | $11.01 | 103,596 |
| 2020-12-15 | $12.71 | $12.75 | $12.37 | $12.71 | $11.01 | 131,462 |
| 2020-12-14 | $12.61 | $12.72 | $12.33 | $12.59 | $10.91 | 185,715 |
| 2020-12-11 | $12.66 | $12.75 | $12.45 | $12.60 | $10.92 | 93,632 |
| 2020-12-10 | $12.62 | $12.76 | $12.42 | $12.69 | $11.00 | 122,242 |
| 2020-12-09 | $12.96 | $12.96 | $12.61 | $12.69 | $11.00 | 120,291 |
| 2020-12-08 | $12.97 | $13.02 | $12.70 | $12.85 | $11.14 | 155,613 |
| 2020-12-07 | $13.48 | $13.54 | $12.89 | $12.98 | $11.25 | 228,588 |
| 2020-12-04 | $13.43 | $13.66 | $13.22 | $13.39 | $11.60 | 177,167 |
| 2020-12-03 | $13.90 | $13.90 | $13.12 | $13.43 | $11.64 | 398,379 |
| 2020-12-02 | $14.32 | $14.56 | $14.13 | $14.18 | $11.98 | 296,381 |
| 2020-12-01 | $14.29 | $14.48 | $14.19 | $14.31 | $12.09 | 264,710 |
| 2020-11-30 | $14.25 | $14.26 | $14.01 | $14.15 | $11.96 | 201,116 |
| 2020-11-27 | $13.96 | $14.36 | $13.96 | $14.23 | $12.03 | 140,732 |
| 2020-11-25 | $13.95 | $14.10 | $13.85 | $13.98 | $11.82 | 149,842 |
| 2020-11-24 | $13.74 | $14.00 | $13.54 | $14.00 | $11.83 | 368,021 |
| 2020-11-23 | $13.28 | $13.75 | $13.20 | $13.57 | $11.47 | 172,717 |
| 2020-11-20 | $13.00 | $13.13 | $12.95 | $13.09 | $11.06 | 112,896 |
| 2020-11-19 | $12.89 | $13.14 | $12.77 | $13.06 | $11.04 | 173,185 |
| 2020-11-18 | $12.49 | $13.09 | $12.48 | $12.83 | $10.84 | 247,309 |
| 2020-11-17 | $12.30 | $12.47 | $12.08 | $12.31 | $10.40 | 139,586 |
| 2020-11-16 | $12.22 | $12.49 | $12.20 | $12.33 | $10.42 | 130,309 |
| 2020-11-13 | $12.00 | $12.22 | $11.97 | $12.10 | $10.23 | 87,554 |
| 2020-11-12 | $12.02 | $12.11 | $11.76 | $11.90 | $10.06 | 103,602 |
| 2020-11-11 | $11.98 | $12.20 | $11.84 | $12.10 | $10.23 | 95,210 |
| 2020-11-10 | $11.60 | $12.04 | $11.50 | $11.98 | $10.13 | 242,722 |
| 2020-11-09 | $11.59 | $11.97 | $11.41 | $11.55 | $9.76 | 144,899 |
| 2020-11-06 | $11.37 | $11.45 | $11.27 | $11.36 | $9.60 | 84,992 |
| 2020-11-05 | $11.10 | $11.39 | $11.10 | $11.33 | $9.58 | 160,949 |
| 2020-11-04 | $11.02 | $11.32 | $10.88 | $11.09 | $9.37 | 116,745 |
| 2020-11-03 | $11.20 | $11.32 | $10.88 | $11.09 | $9.37 | 161,364 |
| 2020-11-02 | $10.70 | $11.17 | $10.70 | $11.08 | $9.36 | 170,233 |
| 2020-10-30 | $10.06 | $10.74 | $10.06 | $10.57 | $8.93 | 166,858 |
| 2020-10-29 | $10.12 | $10.18 | $9.88 | $10.00 | $8.45 | 107,243 |
| 2020-10-28 | $10.36 | $10.37 | $10.06 | $10.12 | $8.55 | 205,550 |
| 2020-10-27 | $10.41 | $10.57 | $10.41 | $10.50 | $8.87 | 49,530 |
| 2020-10-26 | $10.49 | $10.49 | $10.29 | $10.41 | $8.80 | 182,560 |
| 2020-10-23 | $10.55 | $10.61 | $10.50 | $10.52 | $8.89 | 53,560 |
| 2020-10-22 | $10.32 | $10.52 | $10.32 | $10.51 | $8.88 | 73,768 |
| 2020-10-21 | $10.27 | $10.41 | $10.25 | $10.35 | $8.75 | 89,482 |
| 2020-10-20 | $10.38 | $10.39 | $10.24 | $10.30 | $8.71 | 106,268 |
| 2020-10-19 | $10.22 | $10.37 | $10.16 | $10.30 | $8.71 | 110,829 |
| 2020-10-16 | $10.19 | $10.24 | $10.14 | $10.15 | $8.58 | 59,259 |
| 2020-10-15 | $10.26 | $10.37 | $10.14 | $10.18 | $8.60 | 76,459 |
| 2020-10-14 | $10.36 | $10.61 | $10.25 | $10.28 | $8.69 | 126,125 |
| 2020-10-13 | $10.46 | $10.54 | $10.32 | $10.40 | $8.79 | 64,634 |
| 2020-10-12 | $10.51 | $10.61 | $10.48 | $10.52 | $8.89 | 72,177 |
| 2020-10-09 | $10.57 | $10.59 | $10.49 | $10.50 | $8.87 | 100,109 |
| 2020-10-08 | $10.57 | $10.60 | $10.43 | $10.48 | $8.86 | 124,307 |
| 2020-10-07 | $10.51 | $10.60 | $10.38 | $10.45 | $8.83 | 113,744 |
| 2020-10-06 | $10.50 | $10.62 | $10.36 | $10.40 | $8.79 | 141,046 |
| 2020-10-05 | $10.52 | $10.56 | $10.35 | $10.44 | $8.82 | 221,426 |
| 2020-10-02 | $10.04 | $10.40 | $9.96 | $10.37 | $8.76 | 167,025 |
| 2020-10-01 | $9.94 | $10.10 | $9.85 | $10.08 | $8.52 | 110,217 |
| 2020-09-30 | $9.85 | $10.10 | $9.85 | $9.85 | $8.32 | 133,916 |
| 2020-09-29 | $10.08 | $10.16 | $9.77 | $9.85 | $8.32 | 124,899 |
| 2020-09-28 | $9.79 | $10.33 | $9.79 | $10.09 | $8.53 | 293,024 |
| 2020-09-25 | $9.47 | $9.73 | $9.44 | $9.71 | $8.21 | 162,715 |
| 2020-09-24 | $9.35 | $9.63 | $9.28 | $9.42 | $7.96 | 215,811 |
| 2020-09-23 | $9.76 | $9.80 | $9.35 | $9.36 | $7.91 | 224,021 |
| 2020-09-22 | $9.76 | $9.84 | $9.68 | $9.68 | $8.18 | 61,200 |
| 2020-09-21 | $9.75 | $9.90 | $9.68 | $9.77 | $8.26 | 202,134 |
| 2020-09-18 | $9.92 | $9.99 | $9.81 | $9.84 | $8.32 | 143,224 |
| 2020-09-17 | $9.85 | $9.97 | $9.85 | $9.89 | $8.36 | 31,328 |
| 2020-09-16 | $9.89 | $10.17 | $9.89 | $9.92 | $8.38 | 152,487 |
| 2020-09-15 | $10.03 | $10.08 | $9.82 | $9.89 | $8.36 | 104,377 |
| 2020-09-14 | $9.95 | $10.19 | $9.89 | $10.00 | $8.45 | 127,416 |
| 2020-09-11 | $9.91 | $10.06 | $9.91 | $9.91 | $8.38 | 77,211 |
| 2020-09-10 | $10.19 | $10.26 | $9.90 | $9.94 | $8.40 | 189,807 |
| 2020-09-09 | $10.42 | $10.56 | $10.37 | $10.47 | $8.59 | 211,732 |
| 2020-09-08 | $10.30 | $10.46 | $10.11 | $10.29 | $8.44 | 153,759 |
| 2020-09-04 | $10.45 | $10.45 | $10.01 | $10.27 | $8.43 | 127,695 |
| 2020-09-03 | $10.56 | $10.65 | $10.29 | $10.31 | $8.46 | 169,330 |
| 2020-09-02 | $10.63 | $10.64 | $10.38 | $10.63 | $8.72 | 142,177 |
| 2020-09-01 | $10.50 | $10.60 | $10.32 | $10.58 | $8.68 | 131,067 |
| 2020-08-31 | $10.50 | $10.55 | $10.36 | $10.45 | $8.57 | 155,242 |
| 2020-08-28 | $10.41 | $10.55 | $10.41 | $10.47 | $8.59 | 81,463 |
| 2020-08-27 | $10.35 | $10.55 | $10.25 | $10.38 | $8.52 | 98,961 |
| 2020-08-26 | $10.42 | $10.42 | $10.25 | $10.31 | $8.46 | 102,497 |
| 2020-08-25 | $10.42 | $10.49 | $10.36 | $10.39 | $8.52 | 103,704 |
| 2020-08-24 | $10.35 | $10.43 | $10.21 | $10.40 | $8.53 | 189,954 |
| 2020-08-21 | $10.25 | $10.25 | $10.16 | $10.18 | $8.35 | 102,027 |
| 2020-08-20 | $10.18 | $10.47 | $10.18 | $10.23 | $8.39 | 112,581 |
| 2020-08-19 | $10.45 | $10.59 | $10.26 | $10.30 | $8.45 | 77,146 |
| 2020-08-18 | $10.68 | $10.75 | $10.41 | $10.42 | $8.55 | 126,405 |
| 2020-08-17 | $10.71 | $10.85 | $10.57 | $10.65 | $8.74 | 87,518 |
| 2020-08-14 | $10.60 | $10.74 | $10.56 | $10.72 | $8.79 | 86,646 |
| 2020-08-13 | $10.69 | $10.89 | $10.60 | $10.66 | $8.75 | 139,748 |
| 2020-08-12 | $10.86 | $10.98 | $10.52 | $10.70 | $8.78 | 148,079 |
| 2020-08-11 | $10.70 | $10.81 | $10.62 | $10.71 | $8.79 | 179,067 |
| 2020-08-10 | $10.45 | $10.67 | $10.43 | $10.64 | $8.73 | 245,207 |
| 2020-08-07 | $9.14 | $10.31 | $9.10 | $10.25 | $8.41 | 388,333 |
| 2020-08-06 | $8.80 | $8.91 | $8.77 | $8.81 | $7.23 | 64,856 |
| 2020-08-05 | $8.78 | $8.89 | $8.70 | $8.83 | $7.24 | 123,953 |
| 2020-08-04 | $8.47 | $8.72 | $8.42 | $8.71 | $7.15 | 120,613 |
| 2020-08-03 | $8.67 | $8.86 | $8.31 | $8.49 | $6.97 | 251,727 |
| 2020-07-31 | $8.75 | $8.79 | $8.53 | $8.66 | $7.10 | 92,097 |
| 2020-07-30 | $8.84 | $8.89 | $8.65 | $8.79 | $7.21 | 62,123 |
| 2020-07-29 | $8.88 | $8.96 | $8.78 | $8.93 | $7.33 | 82,668 |
| 2020-07-28 | $8.83 | $8.88 | $8.77 | $8.81 | $7.23 | 65,346 |
| 2020-07-27 | $8.91 | $9.00 | $8.81 | $8.82 | $7.24 | 103,990 |
| 2020-07-24 | $9.04 | $9.07 | $8.85 | $8.91 | $7.31 | 96,296 |
| 2020-07-23 | $8.93 | $9.21 | $8.91 | $8.97 | $7.36 | 167,559 |
| 2020-07-22 | $8.87 | $9.00 | $8.82 | $8.96 | $7.35 | 141,285 |
| 2020-07-21 | $8.91 | $8.99 | $8.81 | $8.89 | $7.29 | 127,947 |
| 2020-07-20 | $8.89 | $8.95 | $8.72 | $8.85 | $7.26 | 144,014 |
| 2020-07-17 | $8.84 | $8.91 | $8.73 | $8.90 | $7.30 | 129,073 |
| 2020-07-16 | $8.93 | $9.00 | $8.77 | $8.84 | $7.25 | 130,793 |
| 2020-07-15 | $8.83 | $9.01 | $8.78 | $8.94 | $7.33 | 169,993 |
| 2020-07-14 | $8.74 | $8.87 | $8.66 | $8.82 | $7.24 | 110,873 |
| 2020-07-13 | $8.77 | $9.01 | $8.66 | $8.76 | $7.19 | 151,761 |
| 2020-07-10 | $8.52 | $8.70 | $8.45 | $8.68 | $7.12 | 139,242 |
| 2020-07-09 | $8.48 | $8.74 | $8.36 | $8.49 | $6.97 | 142,655 |
| 2020-07-08 | $8.60 | $8.79 | $8.42 | $8.52 | $6.99 | 127,052 |
| 2020-07-07 | $8.76 | $8.82 | $8.61 | $8.61 | $7.06 | 125,996 |
| 2020-07-06 | $8.93 | $8.95 | $8.70 | $8.76 | $7.19 | 114,512 |
| 2020-07-02 | $9.04 | $9.09 | $8.75 | $8.80 | $7.22 | 76,374 |
| 2020-07-01 | $9.08 | $9.20 | $8.82 | $8.89 | $7.29 | 134,662 |
| 2020-06-30 | $9.00 | $9.24 | $8.94 | $9.07 | $7.44 | 99,299 |
| 2020-06-29 | $8.82 | $9.11 | $8.70 | $9.02 | $7.40 | 205,777 |
| 2020-06-26 | $8.90 | $8.90 | $8.67 | $8.70 | $7.14 | 157,006 |
| 2020-06-25 | $8.70 | $8.94 | $8.66 | $8.81 | $7.23 | 152,637 |
| 2020-06-24 | $8.60 | $8.80 | $8.32 | $8.70 | $7.14 | 163,062 |
| 2020-06-23 | $8.76 | $8.83 | $8.63 | $8.64 | $7.09 | 186,997 |
| 2020-06-22 | $8.65 | $8.76 | $8.52 | $8.63 | $7.08 | 115,121 |
| 2020-06-19 | $9.00 | $9.19 | $8.63 | $8.75 | $7.18 | 191,446 |
| 2020-06-18 | $8.93 | $9.18 | $8.86 | $8.96 | $7.35 | 167,162 |
| 2020-06-17 | $9.41 | $9.41 | $8.97 | $9.00 | $7.38 | 143,840 |
| 2020-06-16 | $9.53 | $9.66 | $9.23 | $9.41 | $7.72 | 147,486 |
| 2020-06-15 | $8.95 | $9.33 | $8.90 | $9.23 | $7.57 | 189,209 |
| 2020-06-12 | $9.18 | $9.58 | $8.92 | $9.20 | $7.55 | 188,177 |
| 2020-06-11 | $9.54 | $9.61 | $8.78 | $8.87 | $7.28 | 310,888 |
| 2020-06-10 | $10.79 | $10.81 | $10.10 | $10.33 | $8.20 | 320,841 |
| 2020-06-09 | $10.96 | $11.01 | $10.36 | $10.77 | $8.55 | 262,100 |
| 2020-06-08 | $10.53 | $11.02 | $10.52 | $11.02 | $8.75 | 282,531 |
| 2020-06-05 | $10.50 | $10.84 | $10.17 | $10.34 | $8.21 | 238,172 |
| 2020-06-04 | $10.10 | $10.29 | $9.95 | $10.26 | $8.14 | 267,947 |
| 2020-06-03 | $9.78 | $10.15 | $9.78 | $10.02 | $7.95 | 233,603 |
| 2020-06-02 | $9.87 | $9.95 | $9.63 | $9.76 | $7.75 | 182,319 |
| 2020-06-01 | $9.34 | $10.05 | $9.25 | $9.75 | $7.74 | 167,234 |
| 2020-05-29 | $9.62 | $9.81 | $9.41 | $9.54 | $7.57 | 174,003 |
| 2020-05-28 | $9.94 | $10.06 | $9.56 | $9.68 | $7.68 | 156,596 |
| 2020-05-27 | $9.88 | $9.92 | $9.70 | $9.89 | $7.85 | 167,106 |
| 2020-05-26 | $9.57 | $9.94 | $9.57 | $9.69 | $7.69 | 124,265 |
| 2020-05-22 | $9.32 | $9.54 | $9.30 | $9.31 | $7.39 | 174,565 |
| 2020-05-21 | $9.00 | $9.30 | $9.00 | $9.25 | $7.34 | 155,632 |
| 2020-05-20 | $8.84 | $9.09 | $8.76 | $8.94 | $7.09 | 132,419 |
| 2020-05-19 | $8.57 | $8.88 | $8.46 | $8.73 | $6.93 | 155,076 |
| 2020-05-18 | $8.41 | $8.77 | $8.34 | $8.62 | $6.84 | 108,693 |
| 2020-05-15 | $8.08 | $8.42 | $8.02 | $8.19 | $6.50 | 123,059 |
| 2020-05-14 | $7.96 | $8.23 | $7.63 | $8.21 | $6.52 | 91,225 |
| 2020-05-13 | $8.30 | $8.31 | $7.67 | $8.09 | $6.42 | 132,138 |
| 2020-05-12 | $8.48 | $8.65 | $8.26 | $8.32 | $6.60 | 110,767 |
| 2020-05-11 | $8.42 | $8.70 | $8.15 | $8.44 | $6.70 | 121,234 |
| 2020-05-08 | $8.43 | $8.70 | $8.39 | $8.51 | $6.75 | 180,294 |
| 2020-05-07 | $8.50 | $8.70 | $8.06 | $8.39 | $6.66 | 240,242 |
| 2020-05-06 | $8.10 | $8.45 | $8.08 | $8.34 | $6.62 | 170,553 |
| 2020-05-05 | $8.63 | $9.00 | $7.85 | $8.03 | $6.37 | 353,284 |
| 2020-05-04 | $8.42 | $8.69 | $8.17 | $8.59 | $6.82 | 232,409 |
| 2020-05-01 | $9.18 | $9.60 | $8.32 | $8.55 | $6.79 | 274,076 |
| 2020-04-30 | $9.38 | $9.38 | $8.92 | $9.08 | $7.21 | 242,782 |
| 2020-04-29 | $9.09 | $9.86 | $9.00 | $9.49 | $7.53 | 230,257 |
| 2020-04-28 | $9.23 | $9.50 | $8.76 | $8.80 | $6.98 | 162,200 |
| 2020-04-27 | $8.72 | $9.20 | $8.52 | $9.03 | $7.17 | 202,812 |
| 2020-04-24 | $8.03 | $8.62 | $7.95 | $8.56 | $6.79 | 128,623 |
| 2020-04-23 | $8.30 | $8.38 | $7.78 | $7.95 | $6.31 | 219,917 |
| 2020-04-22 | $8.74 | $8.75 | $8.17 | $8.22 | $6.52 | 158,985 |
| 2020-04-21 | $8.55 | $8.77 | $8.32 | $8.54 | $6.78 | 129,462 |
| 2020-04-20 | $8.77 | $9.00 | $8.51 | $8.63 | $6.85 | 171,008 |
| 2020-04-17 | $9.03 | $9.47 | $8.76 | $9.01 | $7.15 | 357,800 |
| 2020-04-16 | $9.01 | $9.05 | $8.53 | $8.81 | $6.99 | 361,320 |
| 2020-04-15 | $8.31 | $8.83 | $8.10 | $8.73 | $6.93 | 349,977 |
| 2020-04-14 | $8.48 | $8.69 | $8.16 | $8.57 | $6.80 | 238,116 |
| 2020-04-13 | $7.30 | $8.18 | $6.65 | $8.11 | $6.44 | 316,599 |
| 2020-04-09 | $7.50 | $8.14 | $7.12 | $7.21 | $5.72 | 386,690 |
| 2020-04-08 | $6.32 | $7.42 | $6.32 | $7.06 | $5.60 | 327,053 |
| 2020-04-07 | $6.19 | $6.58 | $5.91 | $6.04 | $4.79 | 334,726 |
| 2020-04-06 | $5.65 | $6.13 | $5.58 | $5.74 | $4.56 | 141,989 |
| 2020-04-03 | $5.57 | $5.89 | $5.00 | $5.36 | $4.25 | 207,372 |
| 2020-04-02 | $5.87 | $5.99 | $5.55 | $5.58 | $4.43 | 165,508 |
| 2020-04-01 | $6.44 | $6.53 | $5.86 | $5.86 | $4.65 | 169,905 |
| 2020-03-31 | $6.95 | $7.13 | $6.45 | $6.62 | $5.25 | 259,624 |
| 2020-03-30 | $7.29 | $8.19 | $6.89 | $6.89 | $5.47 | 297,119 |
| 2020-03-27 | $7.47 | $7.92 | $6.77 | $7.46 | $5.92 | 455,304 |
| 2020-03-26 | $6.85 | $9.10 | $6.85 | $7.54 | $5.98 | 695,871 |
| 2020-03-25 | $6.37 | $8.30 | $6.18 | $6.60 | $5.24 | 526,421 |
| 2020-03-24 | $5.60 | $6.81 | $5.50 | $6.18 | $4.90 | 416,394 |
| 2020-03-23 | $6.46 | $6.46 | $4.45 | $4.92 | $3.90 | 557,503 |
| 2020-03-20 | $6.72 | $7.78 | $6.15 | $6.61 | $5.25 | 348,242 |
| 2020-03-19 | $4.72 | $6.90 | $4.53 | $6.78 | $5.38 | 758,436 |
| 2020-03-18 | $6.84 | $6.84 | $4.63 | $4.72 | $3.75 | 490,986 |
| 2020-03-17 | $8.51 | $8.52 | $7.00 | $7.19 | $5.71 | 496,102 |
| 2020-03-16 | $5.21 | $8.50 | $5.05 | $8.29 | $6.58 | 486,727 |
| 2020-03-13 | $9.25 | $10.27 | $9.25 | $10.17 | $8.07 | 291,223 |
| 2020-03-12 | $10.21 | $10.30 | $7.46 | $9.22 | $7.32 | 603,648 |
| 2020-03-11 | $11.79 | $11.97 | $11.44 | $11.65 | $8.87 | 376,886 |
| 2020-03-10 | $12.30 | $12.55 | $11.77 | $12.07 | $9.19 | 347,419 |
| 2020-03-09 | $12.99 | $13.00 | $11.95 | $12.12 | $9.23 | 313,227 |
| 2020-03-06 | $13.63 | $13.65 | $13.33 | $13.58 | $10.34 | 154,503 |
| 2020-03-05 | $13.83 | $13.90 | $13.71 | $13.83 | $10.53 | 156,186 |
| 2020-03-04 | $13.95 | $14.06 | $13.81 | $13.99 | $10.65 | 152,457 |
| 2020-03-03 | $13.85 | $14.19 | $13.64 | $13.74 | $10.46 | 253,290 |
| 2020-03-02 | $13.27 | $13.84 | $13.21 | $13.79 | $10.50 | 203,841 |
| 2020-02-28 | $13.50 | $13.85 | $12.74 | $13.18 | $10.03 | 491,583 |
| 2020-02-27 | $14.18 | $14.19 | $13.39 | $13.87 | $10.56 | 278,961 |
| 2020-02-26 | $14.24 | $14.55 | $14.22 | $14.28 | $10.87 | 156,947 |
| 2020-02-25 | $15.12 | $15.25 | $14.07 | $14.23 | $10.83 | 284,782 |
| 2020-02-24 | $15.25 | $15.30 | $15.01 | $15.08 | $11.48 | 130,200 |
| 2020-02-21 | $15.53 | $15.55 | $15.33 | $15.36 | $11.69 | 99,529 |
| 2020-02-20 | $15.41 | $15.56 | $15.28 | $15.55 | $11.84 | 86,573 |
| 2020-02-19 | $15.53 | $15.65 | $15.30 | $15.39 | $11.72 | 137,184 |
| 2020-02-18 | $15.61 | $15.64 | $15.45 | $15.50 | $11.80 | 122,223 |
| 2020-02-14 | $15.45 | $15.48 | $15.32 | $15.43 | $11.75 | 115,367 |
| 2020-02-13 | $15.16 | $15.47 | $15.15 | $15.46 | $11.77 | 120,171 |
| 2020-02-12 | $15.43 | $15.44 | $15.20 | $15.24 | $11.60 | 84,071 |
| 2020-02-11 | $15.13 | $15.42 | $15.10 | $15.38 | $11.71 | 113,114 |
| 2020-02-10 | $15.09 | $15.24 | $15.03 | $15.14 | $11.53 | 76,475 |
| 2020-02-07 | $14.95 | $15.34 | $14.92 | $15.09 | $11.49 | 183,864 |
| 2020-02-06 | $15.03 | $15.04 | $14.95 | $14.96 | $11.39 | 72,336 |
| 2020-02-05 | $14.82 | $15.02 | $14.82 | $14.97 | $11.40 | 42,733 |
| 2020-02-04 | $14.84 | $14.90 | $14.76 | $14.81 | $11.28 | 48,785 |
| 2020-02-03 | $14.81 | $14.90 | $14.75 | $14.79 | $11.26 | 89,966 |
| 2020-01-31 | $14.83 | $14.93 | $14.73 | $14.76 | $11.24 | 65,793 |
| 2020-01-30 | $14.77 | $14.89 | $14.73 | $14.84 | $11.30 | 84,381 |
| 2020-01-29 | $14.70 | $14.90 | $14.70 | $14.81 | $11.28 | 68,726 |
| 2020-01-28 | $14.74 | $14.78 | $14.66 | $14.70 | $11.19 | 93,443 |
| 2020-01-27 | $14.80 | $14.82 | $14.67 | $14.72 | $11.21 | 68,158 |
| 2020-01-24 | $14.99 | $14.99 | $14.82 | $14.83 | $11.29 | 76,256 |
| 2020-01-23 | $15.00 | $15.03 | $14.89 | $14.95 | $11.38 | 103,048 |
| 2020-01-22 | $14.92 | $15.01 | $14.92 | $15.00 | $11.42 | 93,183 |
| 2020-01-21 | $14.94 | $15.01 | $14.91 | $14.94 | $11.37 | 132,041 |
| 2020-01-17 | $14.96 | $15.03 | $14.95 | $14.97 | $11.40 | 74,286 |
| 2020-01-16 | $15.05 | $15.06 | $14.96 | $15.00 | $11.42 | 82,458 |
| 2020-01-15 | $14.90 | $15.02 | $14.90 | $14.99 | $11.41 | 89,990 |
| 2020-01-14 | $14.92 | $14.96 | $14.88 | $14.89 | $11.34 | 58,454 |
| 2020-01-13 | $15.01 | $15.07 | $14.86 | $14.92 | $11.36 | 105,375 |
| 2020-01-10 | $15.15 | $15.15 | $14.96 | $15.00 | $11.42 | 87,850 |
| 2020-01-09 | $15.10 | $15.17 | $15.04 | $15.10 | $11.50 | 84,399 |
| 2020-01-08 | $15.00 | $15.10 | $15.00 | $15.04 | $11.45 | 77,036 |
| 2020-01-07 | $14.80 | $15.08 | $14.75 | $15.00 | $11.42 | 124,072 |
| 2020-01-06 | $14.65 | $14.89 | $14.65 | $14.77 | $11.25 | 95,039 |
| 2020-01-03 | $14.80 | $14.84 | $14.72 | $14.74 | $11.22 | 83,904 |
| 2020-01-02 | $14.85 | $14.88 | $14.71 | $14.79 | $11.26 | 106,365 |
| 2019-12-31 | $14.87 | $15.00 | $14.84 | $14.84 | $11.30 | 98,348 |
| 2019-12-30 | $14.99 | $14.99 | $14.79 | $14.89 | $11.34 | 94,687 |
| 2019-12-27 | $15.14 | $15.16 | $14.92 | $14.96 | $11.39 | 115,478 |
| 2019-12-26 | $15.17 | $15.17 | $15.01 | $15.10 | $11.50 | 110,911 |
| 2019-12-24 | $15.14 | $15.15 | $15.04 | $15.13 | $11.52 | 37,318 |
| 2019-12-23 | $15.20 | $15.30 | $15.08 | $15.11 | $11.50 | 80,173 |
| 2019-12-20 | $15.38 | $15.39 | $15.15 | $15.25 | $11.61 | 163,512 |
| 2019-12-19 | $15.21 | $15.39 | $15.10 | $15.29 | $11.64 | 117,082 |
| 2019-12-18 | $15.08 | $15.30 | $15.02 | $15.23 | $11.60 | 135,718 |
| 2019-12-17 | $15.18 | $15.26 | $15.03 | $15.10 | $11.50 | 94,821 |
| 2019-12-16 | $15.26 | $15.36 | $15.07 | $15.12 | $11.51 | 80,389 |
| 2019-12-13 | $15.28 | $15.28 | $15.15 | $15.20 | $11.57 | 80,001 |
| 2019-12-12 | $15.26 | $15.39 | $15.13 | $15.22 | $11.59 | 93,273 |
| 2019-12-11 | $15.35 | $15.35 | $15.19 | $15.25 | $11.61 | 111,989 |
| 2019-12-10 | $15.34 | $15.37 | $15.19 | $15.31 | $11.66 | 99,804 |
| 2019-12-09 | $15.47 | $15.47 | $15.17 | $15.31 | $11.66 | 159,596 |
| 2019-12-06 | $15.46 | $15.55 | $15.27 | $15.44 | $11.76 | 200,852 |
| 2019-12-05 | $15.70 | $15.70 | $15.32 | $15.39 | $11.72 | 188,958 |
| 2019-12-04 | $16.00 | $16.09 | $15.88 | $16.06 | $11.90 | 180,333 |
| 2019-12-03 | $15.96 | $16.17 | $15.87 | $15.98 | $11.84 | 145,518 |
| 2019-12-02 | $16.00 | $16.14 | $15.90 | $15.91 | $11.78 | 174,150 |
| 2019-11-29 | $15.84 | $15.98 | $15.78 | $15.98 | $11.84 | 73,470 |
| 2019-11-27 | $15.73 | $15.97 | $15.69 | $15.87 | $11.75 | 126,140 |
| 2019-11-26 | $15.75 | $15.94 | $15.66 | $15.66 | $11.60 | 109,641 |
| 2019-11-25 | $15.48 | $15.73 | $15.47 | $15.68 | $11.61 | 112,315 |
| 2019-11-22 | $15.41 | $15.60 | $15.31 | $15.47 | $11.46 | 102,653 |
| 2019-11-21 | $15.44 | $15.44 | $15.28 | $15.38 | $11.39 | 73,577 |
| 2019-11-20 | $15.41 | $15.42 | $15.32 | $15.41 | $11.41 | 72,528 |
| 2019-11-19 | $15.45 | $15.48 | $15.37 | $15.45 | $11.44 | 75,984 |
| 2019-11-18 | $15.38 | $15.40 | $15.23 | $15.36 | $11.38 | 56,646 |
| 2019-11-15 | $15.42 | $15.44 | $15.29 | $15.35 | $11.37 | 62,952 |
| 2019-11-14 | $15.40 | $15.47 | $15.32 | $15.41 | $11.41 | 46,239 |
| 2019-11-13 | $15.27 | $15.45 | $15.26 | $15.40 | $11.41 | 54,690 |
| 2019-11-12 | $15.14 | $15.35 | $15.14 | $15.35 | $11.37 | 86,035 |
| 2019-11-11 | $15.11 | $15.25 | $15.11 | $15.12 | $11.20 | 56,546 |
| 2019-11-08 | $15.15 | $15.24 | $15.03 | $15.15 | $11.22 | 61,979 |
| 2019-11-07 | $15.16 | $15.18 | $15.07 | $15.10 | $11.18 | 71,451 |
| 2019-11-06 | $15.07 | $15.19 | $15.02 | $15.08 | $11.17 | 80,288 |
| 2019-11-05 | $15.03 | $15.19 | $15.03 | $15.09 | $11.18 | 47,009 |
| 2019-11-04 | $15.15 | $15.15 | $14.95 | $15.03 | $11.13 | 141,898 |
| 2019-11-01 | $14.77 | $15.36 | $14.77 | $15.01 | $11.12 | 98,240 |
| 2019-10-31 | $14.89 | $14.95 | $14.75 | $14.75 | $10.92 | 69,018 |
| 2019-10-30 | $14.65 | $14.90 | $14.65 | $14.89 | $11.03 | 88,051 |
| 2019-10-29 | $14.75 | $14.80 | $14.64 | $14.68 | $10.87 | 204,809 |
| 2019-10-28 | $14.67 | $14.77 | $14.65 | $14.72 | $10.90 | 53,491 |
| 2019-10-25 | $14.66 | $14.76 | $14.62 | $14.65 | $10.85 | 93,669 |
| 2019-10-24 | $14.76 | $14.82 | $14.64 | $14.73 | $10.91 | 79,856 |
| 2019-10-23 | $14.62 | $14.82 | $14.62 | $14.76 | $10.93 | 101,004 |
| 2019-10-22 | $14.62 | $14.74 | $14.60 | $14.63 | $10.84 | 77,489 |
| 2019-10-21 | $14.46 | $14.68 | $14.46 | $14.63 | $10.84 | 66,677 |
| 2019-10-18 | $14.52 | $14.57 | $14.35 | $14.43 | $10.69 | 112,706 |
| 2019-10-17 | $14.36 | $14.52 | $14.35 | $14.45 | $10.70 | 93,997 |
| 2019-10-16 | $14.41 | $14.41 | $14.35 | $14.36 | $10.64 | 67,664 |
| 2019-10-15 | $14.13 | $14.39 | $14.13 | $14.36 | $10.64 | 111,719 |
| 2019-10-14 | $14.49 | $14.49 | $14.14 | $14.17 | $10.50 | 145,934 |
| 2019-10-11 | $14.46 | $14.54 | $14.37 | $14.48 | $10.72 | 262,913 |
| 2019-10-10 | $14.43 | $14.61 | $14.43 | $14.56 | $10.78 | 92,355 |
| 2019-10-09 | $14.47 | $14.54 | $14.42 | $14.42 | $10.68 | 52,301 |
| 2019-10-08 | $14.48 | $14.54 | $14.40 | $14.40 | $10.67 | 54,142 |
| 2019-10-07 | $14.40 | $14.55 | $14.34 | $14.51 | $10.75 | 53,777 |
| 2019-10-04 | $14.33 | $14.53 | $14.33 | $14.47 | $10.72 | 57,455 |
| 2019-10-03 | $14.34 | $14.48 | $14.25 | $14.34 | $10.62 | 96,108 |
| 2019-10-02 | $14.54 | $14.57 | $14.27 | $14.36 | $10.64 | 118,859 |
| 2019-10-01 | $14.83 | $14.99 | $14.52 | $14.57 | $10.79 | 79,840 |
| 2019-09-30 | $14.91 | $14.93 | $14.75 | $14.83 | $10.98 | 59,094 |
| 2019-09-27 | $15.09 | $15.14 | $14.85 | $14.91 | $11.04 | 86,137 |
| 2019-09-26 | $15.12 | $15.20 | $15.07 | $15.09 | $11.18 | 81,165 |
| 2019-09-25 | $15.17 | $15.30 | $15.00 | $15.10 | $11.18 | 87,144 |
| 2019-09-24 | $15.27 | $15.39 | $15.11 | $15.18 | $11.24 | 54,765 |
| 2019-09-23 | $15.39 | $15.51 | $15.23 | $15.29 | $11.32 | 146,068 |
| 2019-09-20 | $15.32 | $15.39 | $15.21 | $15.37 | $11.38 | 83,836 |
| 2019-09-19 | $15.18 | $15.26 | $15.11 | $15.22 | $11.27 | 105,508 |
| 2019-09-18 | $15.00 | $15.16 | $14.97 | $15.16 | $11.23 | 90,215 |
| 2019-09-17 | $14.94 | $15.07 | $14.89 | $15.00 | $11.11 | 78,856 |
| 2019-09-16 | $14.94 | $15.09 | $14.82 | $14.95 | $11.07 | 110,063 |
| 2019-09-13 | $14.95 | $15.01 | $14.86 | $14.90 | $11.04 | 74,126 |
| 2019-09-12 | $14.93 | $14.96 | $14.74 | $14.84 | $10.99 | 95,791 |
| 2019-09-11 | $14.85 | $14.96 | $14.82 | $14.92 | $11.05 | 64,565 |
| 2019-09-10 | $14.75 | $14.90 | $14.71 | $14.82 | $10.98 | 87,014 |
| 2019-09-09 | $14.73 | $14.85 | $14.71 | $14.81 | $10.97 | 57,881 |
| 2019-09-06 | $14.85 | $14.85 | $14.67 | $14.70 | $10.89 | 66,696 |
| 2019-09-05 | $14.75 | $14.90 | $14.73 | $14.75 | $10.92 | 129,315 |
| 2019-09-04 | $15.20 | $15.25 | $15.02 | $15.10 | $10.90 | 131,724 |
| 2019-09-03 | $15.14 | $15.26 | $15.13 | $15.15 | $10.93 | 137,163 |
| 2019-08-30 | $15.09 | $15.21 | $14.99 | $15.14 | $10.92 | 169,364 |
| 2019-08-29 | $14.98 | $15.09 | $14.88 | $15.02 | $10.84 | 96,907 |
| 2019-08-28 | $14.84 | $14.94 | $14.81 | $14.91 | $10.76 | 91,310 |
| 2019-08-27 | $15.04 | $15.21 | $14.82 | $14.82 | $10.69 | 77,066 |
| 2019-08-26 | $14.83 | $15.00 | $14.83 | $14.96 | $10.80 | 76,353 |
| 2019-08-23 | $14.95 | $15.06 | $14.78 | $14.81 | $10.69 | 56,466 |
| 2019-08-22 | $14.95 | $15.12 | $14.86 | $14.92 | $10.77 | 68,307 |
| 2019-08-21 | $15.03 | $15.05 | $14.75 | $14.93 | $10.77 | 104,701 |
| 2019-08-20 | $14.88 | $15.11 | $14.86 | $14.97 | $10.80 | 113,771 |
| 2019-08-19 | $14.78 | $14.95 | $14.71 | $14.85 | $10.72 | 101,174 |
| 2019-08-16 | $14.57 | $14.71 | $14.57 | $14.69 | $10.60 | 64,030 |
| 2019-08-15 | $14.59 | $14.75 | $14.38 | $14.49 | $10.46 | 84,924 |
| 2019-08-14 | $14.64 | $14.68 | $14.40 | $14.60 | $10.54 | 132,021 |
| 2019-08-13 | $14.73 | $14.97 | $14.67 | $14.74 | $10.64 | 132,157 |
| 2019-08-12 | $14.59 | $14.90 | $14.59 | $14.81 | $10.69 | 138,358 |
| 2019-08-09 | $14.78 | $14.80 | $14.57 | $14.70 | $10.61 | 82,115 |
| 2019-08-08 | $14.66 | $14.78 | $14.17 | $14.73 | $10.63 | 153,272 |
| 2019-08-07 | $14.51 | $14.72 | $14.26 | $14.63 | $10.56 | 123,599 |
| 2019-08-06 | $14.63 | $14.97 | $14.39 | $14.57 | $10.51 | 183,721 |
| 2019-08-05 | $15.01 | $15.06 | $14.51 | $14.63 | $10.56 | 361,285 |
| 2019-08-02 | $15.87 | $15.97 | $14.77 | $15.23 | $10.99 | 430,387 |
| 2019-08-01 | $16.20 | $16.25 | $16.08 | $16.14 | $11.65 | 51,887 |
| 2019-07-31 | $16.24 | $16.25 | $16.12 | $16.21 | $11.70 | 46,523 |
| 2019-07-30 | $16.17 | $16.23 | $16.16 | $16.20 | $11.69 | 69,307 |
| 2019-07-29 | $16.22 | $16.22 | $16.09 | $16.16 | $11.66 | 92,544 |
| 2019-07-26 | $16.20 | $16.23 | $16.12 | $16.20 | $11.69 | 64,858 |
| 2019-07-25 | $16.22 | $16.24 | $16.13 | $16.20 | $11.69 | 55,113 |
| 2019-07-24 | $16.22 | $16.28 | $16.16 | $16.23 | $11.71 | 66,113 |
| 2019-07-23 | $16.25 | $16.28 | $16.17 | $16.19 | $11.68 | 83,613 |
| 2019-07-22 | $16.22 | $16.28 | $16.12 | $16.23 | $11.71 | 82,857 |
| 2019-07-19 | $16.25 | $16.44 | $16.18 | $16.18 | $11.68 | 92,277 |
| 2019-07-18 | $16.16 | $16.27 | $16.11 | $16.25 | $11.73 | 53,222 |
| 2019-07-17 | $16.25 | $16.26 | $16.12 | $16.12 | $11.63 | 68,319 |
| 2019-07-16 | $16.33 | $16.38 | $16.20 | $16.23 | $11.71 | 46,073 |
| 2019-07-15 | $16.30 | $16.40 | $16.24 | $16.30 | $11.76 | 59,973 |
| 2019-07-12 | $16.27 | $16.43 | $16.25 | $16.33 | $11.78 | 71,911 |
| 2019-07-11 | $16.18 | $16.26 | $16.08 | $16.21 | $11.70 | 57,481 |
| 2019-07-10 | $16.13 | $16.29 | $16.03 | $16.16 | $11.66 | 103,552 |
| 2019-07-09 | $16.18 | $16.26 | $16.15 | $16.17 | $11.67 | 38,513 |
| 2019-07-08 | $16.28 | $16.28 | $16.11 | $16.20 | $11.69 | 73,539 |
| 2019-07-05 | $16.20 | $16.30 | $16.17 | $16.26 | $11.73 | 80,308 |
| 2019-07-03 | $16.11 | $16.23 | $16.11 | $16.19 | $11.68 | 45,645 |
| 2019-07-02 | $16.19 | $16.25 | $16.12 | $16.12 | $11.63 | 78,132 |
| 2019-07-01 | $16.03 | $16.17 | $16.02 | $16.15 | $11.65 | 87,978 |
| 2019-06-28 | $15.92 | $16.08 | $15.88 | $15.95 | $11.51 | 86,718 |
| 2019-06-27 | $15.84 | $16.01 | $15.82 | $15.91 | $11.48 | 61,938 |
| 2019-06-26 | $16.04 | $16.05 | $15.82 | $15.85 | $11.44 | 78,593 |
| 2019-06-25 | $16.11 | $16.11 | $15.93 | $15.97 | $11.52 | 67,415 |
| 2019-06-24 | $16.16 | $16.25 | $16.02 | $16.07 | $11.60 | 100,633 |
| 2019-06-21 | $16.17 | $16.17 | $15.98 | $16.14 | $11.65 | 126,271 |
| 2019-06-20 | $16.07 | $16.08 | $15.85 | $16.03 | $11.57 | 85,613 |
| 2019-06-19 | $16.02 | $16.09 | $15.90 | $15.95 | $11.51 | 118,622 |
| 2019-06-18 | $15.91 | $16.00 | $15.80 | $15.86 | $11.44 | 59,352 |
| 2019-06-17 | $15.95 | $15.95 | $15.74 | $15.88 | $11.46 | 44,464 |
| 2019-06-14 | $15.93 | $15.95 | $15.83 | $15.92 | $11.49 | 59,624 |
| 2019-06-13 | $15.78 | $15.95 | $15.78 | $15.93 | $11.50 | 57,945 |
| 2019-06-12 | $15.75 | $15.88 | $15.72 | $15.78 | $11.39 | 57,478 |
| 2019-06-11 | $15.88 | $15.88 | $15.61 | $15.77 | $11.38 | 113,968 |
| 2019-06-10 | $15.78 | $15.88 | $15.66 | $15.84 | $11.43 | 96,377 |
| 2019-06-07 | $16.00 | $16.01 | $15.62 | $15.70 | $11.33 | 106,641 |
| 2019-06-06 | $15.79 | $16.04 | $15.75 | $16.01 | $11.55 | 112,583 |
| 2019-06-05 | $16.18 | $16.24 | $16.09 | $16.18 | $11.40 | 225,126 |
| 2019-06-04 | $16.04 | $16.17 | $15.91 | $16.15 | $11.38 | 117,894 |
| 2019-06-03 | $15.79 | $16.01 | $15.79 | $15.93 | $11.22 | 98,358 |
| 2019-05-31 | $15.96 | $15.97 | $15.72 | $15.82 | $11.14 | 146,570 |
| 2019-05-30 | $16.22 | $16.28 | $16.02 | $16.02 | $11.29 | 117,941 |
| 2019-05-29 | $16.06 | $16.22 | $16.01 | $16.17 | $11.39 | 99,100 |
| 2019-05-28 | $16.27 | $16.31 | $16.16 | $16.16 | $11.38 | 91,287 |
| 2019-05-24 | $16.40 | $16.40 | $16.25 | $16.31 | $11.49 | 48,759 |
| 2019-05-23 | $16.30 | $16.35 | $16.19 | $16.33 | $11.50 | 47,062 |
| 2019-05-22 | $16.47 | $16.47 | $16.31 | $16.33 | $11.50 | 69,656 |
| 2019-05-21 | $16.44 | $16.50 | $16.32 | $16.47 | $11.60 | 57,455 |
| 2019-05-20 | $16.31 | $16.45 | $16.27 | $16.36 | $11.52 | 93,008 |
| 2019-05-17 | $16.13 | $16.44 | $16.13 | $16.36 | $11.52 | 66,202 |
| 2019-05-16 | $16.04 | $16.30 | $16.04 | $16.16 | $11.38 | 96,210 |
| 2019-05-15 | $16.09 | $16.25 | $16.00 | $16.18 | $11.40 | 62,462 |
| 2019-05-14 | $16.02 | $16.19 | $15.75 | $16.08 | $11.33 | 58,238 |
| 2019-05-13 | $16.15 | $16.19 | $15.95 | $16.06 | $11.31 | 108,486 |
| 2019-05-10 | $16.18 | $16.34 | $16.10 | $16.15 | $11.38 | 53,414 |
| 2019-05-09 | $16.16 | $16.21 | $16.02 | $16.19 | $11.40 | 77,146 |
| 2019-05-08 | $16.14 | $16.42 | $16.00 | $16.23 | $11.43 | 108,968 |
| 2019-05-07 | $16.34 | $16.46 | $16.14 | $16.20 | $11.41 | 115,442 |
| 2019-05-06 | $16.08 | $16.40 | $15.91 | $16.36 | $11.52 | 109,220 |
| 2019-05-03 | $15.90 | $16.30 | $15.80 | $16.25 | $11.45 | 134,807 |
| 2019-05-02 | $15.83 | $15.92 | $15.77 | $15.80 | $11.13 | 66,581 |
| 2019-05-01 | $15.71 | $15.81 | $15.65 | $15.79 | $11.12 | 53,707 |
| 2019-04-30 | $15.79 | $15.82 | $15.63 | $15.70 | $11.06 | 82,242 |
| 2019-04-29 | $15.82 | $15.97 | $15.79 | $15.79 | $11.12 | 76,571 |
| 2019-04-26 | $15.71 | $15.85 | $15.70 | $15.82 | $11.14 | 76,153 |
| 2019-04-25 | $15.51 | $15.80 | $15.33 | $15.72 | $11.07 | 134,703 |
| 2019-04-24 | $15.46 | $15.58 | $15.42 | $15.46 | $10.89 | 130,517 |
| 2019-04-23 | $15.42 | $15.58 | $15.35 | $15.46 | $10.89 | 100,018 |
| 2019-04-22 | $15.38 | $15.50 | $15.27 | $15.38 | $10.83 | 125,456 |
| 2019-04-18 | $15.49 | $15.59 | $15.33 | $15.37 | $10.83 | 93,368 |
| 2019-04-17 | $15.52 | $15.66 | $15.39 | $15.46 | $10.89 | 77,805 |
| 2019-04-16 | $15.43 | $15.64 | $15.37 | $15.52 | $10.93 | 105,836 |
| 2019-04-15 | $15.46 | $15.46 | $15.35 | $15.41 | $10.86 | 70,739 |
| 2019-04-12 | $15.47 | $15.54 | $15.36 | $15.46 | $10.89 | 58,974 |
| 2019-04-11 | $15.53 | $15.53 | $15.36 | $15.40 | $10.85 | 69,249 |
| 2019-04-10 | $15.33 | $15.52 | $15.33 | $15.49 | $10.91 | 65,796 |
| 2019-04-09 | $15.46 | $15.49 | $15.29 | $15.33 | $10.80 | 51,546 |
| 2019-04-08 | $15.46 | $15.53 | $15.37 | $15.49 | $10.91 | 64,413 |
| 2019-04-05 | $15.49 | $15.57 | $15.45 | $15.47 | $10.90 | 45,427 |
| 2019-04-04 | $15.42 | $15.53 | $15.39 | $15.46 | $10.89 | 66,994 |
| 2019-04-03 | $15.42 | $15.48 | $15.37 | $15.39 | $10.84 | 60,495 |
| 2019-04-02 | $15.45 | $15.51 | $15.39 | $15.43 | $10.87 | 54,509 |
| 2019-04-01 | $15.45 | $15.50 | $15.36 | $15.45 | $10.88 | 62,565 |
| 2019-03-29 | $15.49 | $15.54 | $15.33 | $15.33 | $10.80 | 92,449 |
| 2019-03-28 | $15.37 | $15.50 | $15.37 | $15.48 | $10.90 | 49,392 |
| 2019-03-27 | $15.37 | $15.44 | $15.33 | $15.39 | $10.84 | 83,451 |
| 2019-03-26 | $15.29 | $15.39 | $15.25 | $15.37 | $10.83 | 54,311 |
| 2019-03-25 | $15.15 | $15.34 | $15.12 | $15.20 | $10.71 | 100,705 |
| 2019-03-22 | $15.39 | $15.41 | $15.08 | $15.14 | $10.67 | 131,620 |
| 2019-03-21 | $15.26 | $15.45 | $15.26 | $15.34 | $10.81 | 95,644 |
| 2019-03-20 | $15.45 | $15.49 | $15.25 | $15.29 | $10.77 | 102,190 |
| 2019-03-19 | $15.50 | $15.54 | $15.41 | $15.43 | $10.87 | 70,051 |
| 2019-03-18 | $15.56 | $15.59 | $15.41 | $15.50 | $10.92 | 108,345 |
| 2019-03-15 | $15.37 | $15.52 | $15.30 | $15.52 | $10.93 | 166,049 |
| 2019-03-14 | $15.38 | $15.45 | $15.28 | $15.40 | $10.85 | 209,438 |
| 2019-03-13 | $15.39 | $15.40 | $15.27 | $15.39 | $10.84 | 164,366 |
| 2019-03-12 | $15.44 | $15.45 | $15.29 | $15.39 | $10.84 | 147,324 |
| 2019-03-11 | $15.43 | $15.52 | $15.30 | $15.39 | $10.84 | 160,238 |
| 2019-03-08 | $15.31 | $15.48 | $14.97 | $15.34 | $10.81 | 177,499 |
| 2019-03-07 | $15.17 | $15.36 | $15.02 | $15.31 | $10.78 | 197,212 |
| 2019-03-06 | $15.59 | $15.69 | $15.50 | $15.60 | $10.72 | 232,047 |
| 2019-03-05 | $15.58 | $15.64 | $15.35 | $15.55 | $10.68 | 163,226 |
| 2019-03-04 | $15.26 | $15.84 | $15.25 | $15.65 | $10.75 | 281,353 |
| 2019-03-01 | $15.06 | $15.40 | $15.04 | $15.14 | $10.40 | 270,283 |
| 2019-02-28 | $15.13 | $15.15 | $14.97 | $15.01 | $10.31 | 138,186 |
| 2019-02-27 | $15.37 | $15.37 | $15.09 | $15.13 | $10.39 | 145,489 |
| 2019-02-26 | $15.68 | $15.68 | $15.15 | $15.38 | $10.57 | 169,394 |
| 2019-02-25 | $15.50 | $15.76 | $15.33 | $15.68 | $10.77 | 171,267 |
| 2019-02-22 | $15.10 | $15.48 | $15.09 | $15.48 | $10.63 | 265,064 |
| 2019-02-21 | $15.14 | $15.22 | $15.01 | $15.07 | $10.35 | 143,021 |
| 2019-02-20 | $14.85 | $15.22 | $14.75 | $15.09 | $10.37 | 151,521 |
| 2019-02-19 | $14.70 | $14.88 | $14.58 | $14.84 | $10.19 | 139,666 |
| 2019-02-15 | $14.65 | $14.75 | $14.56 | $14.73 | $10.12 | 110,255 |
| 2019-02-14 | $14.49 | $14.70 | $14.35 | $14.61 | $10.04 | 128,121 |
| 2019-02-13 | $14.25 | $14.51 | $14.21 | $14.48 | $9.95 | 107,466 |
| 2019-02-12 | $14.35 | $14.41 | $14.21 | $14.24 | $9.78 | 69,723 |
| 2019-02-11 | $14.16 | $14.32 | $14.16 | $14.29 | $9.82 | 57,596 |
| 2019-02-08 | $14.20 | $14.21 | $14.03 | $14.15 | $9.72 | 56,352 |
| 2019-02-07 | $14.33 | $14.40 | $14.14 | $14.23 | $9.78 | 64,462 |
| 2019-02-06 | $14.29 | $14.57 | $14.22 | $14.34 | $9.85 | 197,640 |
| 2019-02-05 | $13.92 | $14.28 | $13.92 | $14.28 | $9.81 | 132,124 |
| 2019-02-04 | $13.95 | $13.97 | $13.83 | $13.89 | $9.54 | 78,059 |
| 2019-02-01 | $14.00 | $14.00 | $13.93 | $13.98 | $9.60 | 62,493 |
| 2019-01-31 | $13.95 | $14.10 | $13.85 | $13.98 | $9.60 | 135,608 |
| 2019-01-30 | $13.75 | $13.95 | $13.66 | $13.94 | $9.58 | 108,149 |
| 2019-01-29 | $13.61 | $13.73 | $13.51 | $13.68 | $9.40 | 112,234 |
| 2019-01-28 | $13.54 | $13.66 | $13.54 | $13.65 | $9.38 | 59,300 |
| 2019-01-25 | $13.57 | $13.63 | $13.50 | $13.55 | $9.31 | 37,597 |
| 2019-01-24 | $13.44 | $13.57 | $13.37 | $13.50 | $9.27 | 52,560 |
| 2019-01-23 | $13.33 | $13.45 | $13.24 | $13.43 | $9.23 | 53,378 |
| 2019-01-22 | $13.23 | $13.37 | $13.20 | $13.28 | $9.12 | 56,300 |
| 2019-01-18 | $13.35 | $13.43 | $13.22 | $13.32 | $9.15 | 72,141 |
| 2019-01-17 | $13.06 | $13.33 | $13.06 | $13.31 | $9.14 | 65,293 |
| 2019-01-16 | $13.04 | $13.19 | $12.99 | $13.14 | $9.03 | 52,728 |
| 2019-01-15 | $12.84 | $13.04 | $12.77 | $13.04 | $8.96 | 72,937 |
| 2019-01-14 | $12.86 | $12.94 | $12.77 | $12.83 | $8.81 | 59,899 |
| 2019-01-11 | $12.90 | $12.97 | $12.85 | $12.85 | $8.83 | 36,111 |
| 2019-01-10 | $12.82 | $12.95 | $12.81 | $12.90 | $8.86 | 58,894 |
| 2019-01-09 | $12.93 | $12.98 | $12.79 | $12.87 | $8.84 | 120,547 |
| 2019-01-08 | $12.67 | $12.92 | $12.66 | $12.89 | $8.85 | 94,750 |
| 2019-01-07 | $12.35 | $12.70 | $12.33 | $12.63 | $8.68 | 115,472 |
| 2019-01-04 | $12.01 | $12.40 | $12.01 | $12.38 | $8.50 | 109,959 |
| 2019-01-03 | $11.89 | $12.09 | $11.86 | $11.92 | $8.19 | 85,411 |
| 2019-01-02 | $11.64 | $12.01 | $11.57 | $11.90 | $8.17 | 109,068 |
| 2018-12-31 | $11.96 | $11.99 | $11.48 | $11.69 | $8.03 | 317,653 |
| 2018-12-28 | $12.08 | $12.34 | $11.90 | $11.95 | $8.21 | 233,498 |
| 2018-12-27 | $11.69 | $12.15 | $11.69 | $12.02 | $8.26 | 204,653 |
| 2018-12-26 | $11.57 | $11.90 | $11.57 | $11.87 | $8.15 | 200,625 |
| 2018-12-24 | $11.66 | $11.81 | $11.54 | $11.61 | $7.98 | 146,683 |
| 2018-12-21 | $12.08 | $12.18 | $11.74 | $11.77 | $8.09 | 261,021 |
| 2018-12-20 | $12.50 | $12.50 | $11.76 | $11.82 | $8.12 | 281,441 |
| 2018-12-19 | $12.64 | $12.79 | $12.42 | $12.49 | $8.58 | 152,917 |
| 2018-12-18 | $12.77 | $13.12 | $12.46 | $12.64 | $8.68 | 171,907 |
| 2018-12-17 | $13.27 | $13.43 | $12.65 | $12.65 | $8.69 | 179,862 |
| 2018-12-14 | $13.61 | $13.72 | $13.39 | $13.39 | $9.20 | 72,987 |
| 2018-12-13 | $13.81 | $13.86 | $13.63 | $13.64 | $9.37 | 57,410 |
| 2018-12-12 | $13.90 | $13.96 | $13.70 | $13.74 | $9.44 | 121,021 |
| 2018-12-11 | $13.94 | $13.98 | $13.80 | $13.85 | $9.51 | 93,092 |
| 2018-12-10 | $13.83 | $13.90 | $13.68 | $13.79 | $9.47 | 161,383 |
| 2018-12-07 | $13.67 | $13.90 | $13.51 | $13.73 | $9.43 | 159,903 |
| 2018-12-06 | $13.62 | $13.70 | $13.44 | $13.62 | $9.36 | 164,713 |
| 2018-12-04 | $14.40 | $14.40 | $14.13 | $14.16 | $9.43 | 126,015 |
| 2018-12-03 | $14.31 | $14.47 | $14.06 | $14.41 | $9.60 | 153,187 |
| 2018-11-30 | $14.10 | $14.10 | $13.99 | $14.09 | $9.38 | 64,866 |
| 2018-11-29 | $14.09 | $14.15 | $14.00 | $14.10 | $9.39 | 86,851 |
| 2018-11-28 | $13.93 | $14.07 | $13.86 | $14.05 | $9.36 | 65,121 |
| 2018-11-27 | $13.89 | $14.02 | $13.86 | $13.92 | $9.27 | 68,116 |
| 2018-11-26 | $14.04 | $14.11 | $13.92 | $13.93 | $9.28 | 63,494 |
| 2018-11-23 | $13.92 | $13.97 | $13.80 | $13.97 | $9.30 | 45,250 |
| 2018-11-21 | $13.90 | $14.02 | $13.85 | $13.88 | $9.24 | 69,096 |
| 2018-11-20 | $13.96 | $13.98 | $13.77 | $13.88 | $9.24 | 101,359 |
| 2018-11-19 | $13.91 | $14.06 | $13.88 | $14.01 | $9.33 | 51,777 |
| 2018-11-16 | $13.82 | $13.97 | $13.80 | $13.89 | $9.25 | 40,217 |
| 2018-11-15 | $13.86 | $13.97 | $13.80 | $13.88 | $9.24 | 41,210 |
| 2018-11-14 | $13.90 | $14.03 | $13.84 | $13.91 | $9.26 | 56,160 |
| 2018-11-13 | $13.97 | $14.00 | $13.82 | $13.85 | $9.22 | 54,644 |
| 2018-11-12 | $14.15 | $14.15 | $13.86 | $13.91 | $9.26 | 51,120 |
| 2018-11-09 | $14.04 | $14.09 | $13.95 | $14.07 | $9.37 | 53,768 |
| 2018-11-08 | $14.15 | $14.32 | $14.03 | $14.11 | $9.40 | 70,425 |
| 2018-11-07 | $14.09 | $14.24 | $14.09 | $14.16 | $9.43 | 71,810 |
| 2018-11-06 | $13.75 | $14.08 | $13.68 | $14.06 | $9.36 | 61,564 |
| 2018-11-05 | $13.77 | $13.88 | $13.70 | $13.75 | $9.16 | 94,859 |
| 2018-11-02 | $14.00 | $14.06 | $13.69 | $13.75 | $9.16 | 134,382 |
| 2018-11-01 | $13.87 | $13.94 | $13.77 | $13.89 | $9.25 | 41,979 |
| 2018-10-31 | $13.56 | $13.80 | $13.53 | $13.73 | $9.14 | 102,169 |
| 2018-10-30 | $13.41 | $13.52 | $13.30 | $13.52 | $9.00 | 130,799 |
| 2018-10-29 | $13.32 | $13.43 | $13.24 | $13.35 | $8.89 | 67,818 |
| 2018-10-26 | $13.23 | $13.45 | $13.11 | $13.27 | $8.84 | 60,742 |
| 2018-10-25 | $13.31 | $13.41 | $13.28 | $13.28 | $8.84 | 48,863 |
| 2018-10-24 | $13.37 | $13.46 | $13.16 | $13.20 | $8.79 | 66,630 |
| 2018-10-23 | $13.39 | $13.47 | $13.11 | $13.41 | $8.93 | 87,574 |
| 2018-10-22 | $13.59 | $13.66 | $13.49 | $13.49 | $8.98 | 50,018 |
| 2018-10-19 | $13.92 | $13.99 | $13.57 | $13.62 | $9.07 | 130,454 |
| 2018-10-18 | $14.00 | $14.06 | $13.86 | $13.91 | $9.26 | 40,368 |
| 2018-10-17 | $14.03 | $14.10 | $13.95 | $13.99 | $9.32 | 66,897 |
| 2018-10-16 | $14.03 | $14.10 | $13.96 | $14.03 | $9.34 | 69,289 |
| 2018-10-15 | $13.96 | $14.09 | $13.94 | $14.02 | $9.34 | 73,363 |
| 2018-10-12 | $14.23 | $14.26 | $13.87 | $13.96 | $9.30 | 153,997 |
| 2018-10-11 | $14.11 | $14.18 | $14.11 | $14.12 | $9.40 | 116,155 |
| 2018-10-10 | $14.24 | $14.30 | $14.11 | $14.11 | $9.40 | 52,391 |
| 2018-10-09 | $14.27 | $14.31 | $14.12 | $14.28 | $9.51 | 129,966 |
| 2018-10-08 | $14.52 | $14.56 | $14.23 | $14.27 | $9.50 | 75,690 |
| 2018-10-05 | $14.59 | $14.63 | $14.50 | $14.52 | $9.67 | 28,814 |
| 2018-10-04 | $14.70 | $14.73 | $14.60 | $14.60 | $9.72 | 69,057 |
| 2018-10-03 | $14.59 | $14.68 | $14.54 | $14.66 | $9.76 | 60,954 |
| 2018-10-02 | $14.50 | $14.68 | $14.50 | $14.57 | $9.70 | 38,878 |
| 2018-10-01 | $14.53 | $14.63 | $14.50 | $14.51 | $9.66 | 67,338 |
| 2018-09-28 | $14.55 | $14.73 | $14.53 | $14.62 | $9.74 | 78,952 |
| 2018-09-27 | $14.58 | $14.68 | $14.57 | $14.62 | $9.74 | 56,074 |
| 2018-09-26 | $14.55 | $14.71 | $14.55 | $14.57 | $9.70 | 41,621 |
| 2018-09-25 | $14.68 | $14.74 | $14.54 | $14.55 | $9.69 | 40,402 |
| 2018-09-24 | $14.79 | $14.81 | $14.63 | $14.67 | $9.77 | 70,434 |
| 2018-09-21 | $14.89 | $14.93 | $14.70 | $14.75 | $9.82 | 82,702 |
| 2018-09-20 | $14.60 | $14.83 | $14.51 | $14.83 | $9.88 | 92,881 |
| 2018-09-19 | $14.49 | $14.68 | $14.49 | $14.58 | $9.71 | 56,307 |
| 2018-09-18 | $14.57 | $14.60 | $14.43 | $14.46 | $9.63 | 65,767 |
| 2018-09-17 | $14.55 | $14.69 | $14.54 | $14.56 | $9.70 | 65,764 |
| 2018-09-14 | $14.69 | $14.78 | $14.58 | $14.62 | $9.74 | 63,253 |
| 2018-09-13 | $14.69 | $14.90 | $14.68 | $14.69 | $9.78 | 120,861 |
| 2018-09-12 | $14.68 | $14.79 | $14.64 | $14.68 | $9.78 | 62,342 |
| 2018-09-11 | $14.75 | $14.83 | $14.68 | $14.71 | $9.80 | 55,002 |
| 2018-09-10 | $14.82 | $14.88 | $14.73 | $14.75 | $9.82 | 82,126 |
| 2018-09-07 | $14.88 | $14.89 | $14.77 | $14.78 | $9.84 | 56,023 |
| 2018-09-06 | $15.06 | $15.29 | $14.81 | $14.89 | $9.92 | 167,800 |
| 2018-09-05 | $15.40 | $15.45 | $15.21 | $15.42 | $10.01 | 212,919 |
| 2018-09-04 | $15.25 | $15.43 | $15.25 | $15.40 | $9.99 | 165,796 |
| 2018-08-31 | $15.23 | $15.28 | $15.17 | $15.28 | $9.92 | 120,745 |
| 2018-08-30 | $15.17 | $15.28 | $15.16 | $15.23 | $9.88 | 88,818 |
| 2018-08-29 | $15.15 | $15.25 | $15.10 | $15.25 | $9.90 | 62,890 |
| 2018-08-28 | $15.20 | $15.24 | $15.10 | $15.15 | $9.83 | 108,108 |
| 2018-08-27 | $15.22 | $15.22 | $15.08 | $15.16 | $9.84 | 78,751 |
| 2018-08-24 | $15.07 | $15.17 | $15.05 | $15.16 | $9.84 | 89,199 |
| 2018-08-23 | $15.04 | $15.08 | $14.96 | $15.01 | $9.74 | 74,928 |
| 2018-08-22 | $15.03 | $15.04 | $15.00 | $15.03 | $9.75 | 55,491 |
| 2018-08-21 | $14.87 | $15.04 | $14.85 | $15.00 | $9.73 | 85,606 |
| 2018-08-20 | $14.78 | $14.89 | $14.78 | $14.87 | $9.65 | 60,186 |
| 2018-08-17 | $14.83 | $14.85 | $14.68 | $14.78 | $9.59 | 48,916 |
| 2018-08-16 | $14.83 | $14.89 | $14.78 | $14.82 | $9.62 | 47,436 |
| 2018-08-15 | $14.83 | $14.88 | $14.75 | $14.78 | $9.59 | 49,323 |
| 2018-08-14 | $14.86 | $14.89 | $14.80 | $14.83 | $9.62 | 62,246 |
| 2018-08-13 | $14.81 | $14.88 | $14.78 | $14.82 | $9.62 | 64,094 |
| 2018-08-10 | $14.87 | $14.88 | $14.78 | $14.81 | $9.61 | 75,896 |
| 2018-08-09 | $14.95 | $15.02 | $14.81 | $14.89 | $9.66 | 50,138 |
| 2018-08-08 | $14.78 | $15.04 | $14.72 | $14.92 | $9.68 | 101,508 |
| 2018-08-07 | $14.75 | $14.89 | $14.68 | $14.76 | $9.58 | 81,090 |
| 2018-08-06 | $14.64 | $14.75 | $14.58 | $14.73 | $9.56 | 52,704 |
| 2018-08-03 | $14.72 | $14.72 | $14.48 | $14.69 | $9.53 | 76,167 |
| 2018-08-02 | $14.47 | $14.70 | $14.46 | $14.69 | $9.53 | 67,421 |
| 2018-08-01 | $14.42 | $14.49 | $14.34 | $14.49 | $9.40 | 78,566 |
| 2018-07-31 | $14.43 | $14.46 | $14.22 | $14.43 | $9.36 | 85,417 |
| 2018-07-30 | $14.35 | $14.45 | $14.33 | $14.44 | $9.37 | 45,995 |
| 2018-07-27 | $14.43 | $15.00 | $14.30 | $14.36 | $9.32 | 76,456 |
| 2018-07-26 | $14.43 | $14.63 | $14.43 | $14.44 | $9.37 | 49,027 |
| 2018-07-25 | $14.47 | $14.58 | $14.42 | $14.43 | $9.36 | 52,068 |
| 2018-07-24 | $14.55 | $14.60 | $14.45 | $14.50 | $9.41 | 54,025 |
| 2018-07-23 | $14.59 | $14.67 | $14.47 | $14.49 | $9.40 | 35,382 |
| 2018-07-20 | $14.76 | $14.82 | $14.57 | $14.58 | $9.46 | 48,647 |
| 2018-07-19 | $14.85 | $14.92 | $14.72 | $14.75 | $9.57 | 43,366 |
| 2018-07-18 | $14.69 | $14.88 | $14.60 | $14.85 | $9.64 | 73,869 |
| 2018-07-17 | $14.49 | $14.68 | $14.45 | $14.66 | $9.51 | 56,039 |
| 2018-07-16 | $14.55 | $14.56 | $14.41 | $14.50 | $9.41 | 46,997 |
| 2018-07-13 | $14.38 | $14.48 | $14.37 | $14.46 | $9.38 | 55,466 |
| 2018-07-12 | $14.53 | $14.68 | $14.38 | $14.39 | $9.34 | 70,889 |
| 2018-07-11 | $14.45 | $14.63 | $14.43 | $14.49 | $9.40 | 47,256 |
| 2018-07-10 | $14.52 | $14.53 | $14.39 | $14.48 | $9.40 | 41,406 |
| 2018-07-09 | $14.48 | $14.62 | $14.45 | $14.53 | $9.43 | 85,341 |
| 2018-07-06 | $14.38 | $14.46 | $14.32 | $14.42 | $9.36 | 73,653 |
| 2018-07-05 | $14.52 | $14.52 | $14.35 | $14.37 | $9.32 | 54,958 |
| 2018-07-03 | $14.35 | $14.55 | $14.35 | $14.49 | $9.40 | 56,927 |
| 2018-07-02 | $14.22 | $14.35 | $14.18 | $14.31 | $9.29 | 64,303 |
| 2018-06-29 | $14.13 | $14.29 | $14.12 | $14.21 | $9.22 | 70,127 |
| 2018-06-28 | $14.20 | $14.26 | $14.05 | $14.10 | $9.15 | 77,442 |
| 2018-06-27 | $14.31 | $14.34 | $14.20 | $14.20 | $9.21 | 72,377 |
| 2018-06-26 | $14.32 | $14.42 | $14.23 | $14.30 | $9.28 | 118,869 |
| 2018-06-25 | $14.35 | $14.45 | $14.25 | $14.30 | $9.28 | 147,901 |
| 2018-06-22 | $14.52 | $14.55 | $14.38 | $14.38 | $9.33 | 122,839 |
| 2018-06-21 | $14.42 | $14.56 | $14.39 | $14.47 | $9.39 | 142,616 |
| 2018-06-20 | $14.46 | $14.46 | $14.37 | $14.40 | $9.34 | 144,654 |
| 2018-06-19 | $14.17 | $14.39 | $14.15 | $14.31 | $9.29 | 131,266 |
| 2018-06-18 | $14.18 | $14.34 | $14.17 | $14.23 | $9.23 | 58,195 |
| 2018-06-15 | $14.30 | $14.34 | $14.15 | $14.22 | $9.23 | 85,069 |
| 2018-06-14 | $14.25 | $14.39 | $14.18 | $14.31 | $9.29 | 58,557 |
| 2018-06-13 | $14.28 | $14.29 | $14.14 | $14.21 | $9.22 | 73,993 |
| 2018-06-12 | $14.39 | $14.39 | $14.13 | $14.22 | $9.23 | 112,437 |
| 2018-06-11 | $14.45 | $14.49 | $14.30 | $14.35 | $9.31 | 138,016 |
| 2018-06-08 | $14.47 | $14.57 | $14.40 | $14.51 | $9.42 | 177,849 |
| 2018-06-07 | $14.22 | $14.48 | $14.17 | $14.47 | $9.39 | 309,571 |
| 2018-06-06 | $14.57 | $14.59 | $14.41 | $14.51 | $9.17 | 183,584 |
| 2018-06-05 | $14.55 | $14.59 | $14.40 | $14.55 | $9.19 | 167,259 |
| 2018-06-04 | $14.48 | $14.54 | $14.35 | $14.53 | $9.18 | 151,084 |
| 2018-06-01 | $14.50 | $14.54 | $14.37 | $14.47 | $9.14 | 76,954 |
| 2018-05-31 | $14.44 | $14.45 | $14.32 | $14.43 | $9.12 | 104,364 |
| 2018-05-30 | $14.45 | $14.51 | $14.37 | $14.43 | $9.12 | 128,627 |
| 2018-05-29 | $14.45 | $14.59 | $14.32 | $14.37 | $9.08 | 169,716 |
| 2018-05-25 | $14.33 | $14.48 | $14.30 | $14.45 | $9.13 | 84,237 |
| 2018-05-24 | $14.37 | $14.47 | $14.20 | $14.42 | $9.11 | 107,704 |
| 2018-05-23 | $14.19 | $14.37 | $14.15 | $14.36 | $9.07 | 212,685 |
| 2018-05-22 | $14.08 | $14.23 | $13.98 | $14.13 | $8.93 | 127,638 |
| 2018-05-21 | $13.85 | $14.10 | $13.85 | $14.10 | $8.91 | 103,807 |
| 2018-05-18 | $13.82 | $13.93 | $13.74 | $13.82 | $8.73 | 54,791 |
| 2018-05-17 | $13.83 | $13.98 | $13.75 | $13.87 | $8.76 | 106,158 |
| 2018-05-16 | $13.84 | $13.90 | $13.72 | $13.84 | $8.75 | 75,332 |
| 2018-05-15 | $13.72 | $13.83 | $13.69 | $13.79 | $8.71 | 88,781 |
| 2018-05-14 | $13.45 | $13.79 | $13.42 | $13.78 | $8.71 | 110,136 |
| 2018-05-11 | $13.53 | $13.74 | $13.38 | $13.44 | $8.49 | 89,894 |
| 2018-05-10 | $13.37 | $13.51 | $13.20 | $13.45 | $8.50 | 60,807 |
| 2018-05-09 | $13.32 | $13.42 | $13.31 | $13.36 | $8.44 | 43,389 |
| 2018-05-08 | $13.45 | $13.47 | $13.25 | $13.36 | $8.44 | 113,404 |
| 2018-05-07 | $13.17 | $13.45 | $13.17 | $13.41 | $8.47 | 91,652 |
| 2018-05-04 | $12.95 | $13.41 | $12.95 | $13.21 | $8.35 | 140,642 |
| 2018-05-03 | $13.01 | $13.11 | $12.85 | $13.10 | $8.28 | 85,301 |
| 2018-05-02 | $13.03 | $13.10 | $12.94 | $13.06 | $8.25 | 76,384 |
| 2018-05-01 | $13.07 | $13.10 | $12.86 | $13.03 | $8.23 | 75,340 |
| 2018-04-30 | $13.10 | $13.10 | $12.98 | $13.06 | $8.25 | 104,560 |
| 2018-04-27 | $12.98 | $13.09 | $12.94 | $13.09 | $8.27 | 82,021 |
| 2018-04-26 | $12.96 | $13.00 | $12.85 | $12.95 | $8.18 | 60,297 |
| 2018-04-25 | $12.85 | $12.99 | $12.76 | $12.95 | $8.18 | 47,577 |
| 2018-04-24 | $12.93 | $13.00 | $12.68 | $12.84 | $8.11 | 155,922 |
| 2018-04-23 | $13.00 | $13.01 | $12.83 | $12.87 | $8.13 | 59,874 |
| 2018-04-20 | $13.02 | $13.09 | $12.96 | $13.02 | $8.23 | 72,359 |
| 2018-04-19 | $13.08 | $13.19 | $13.06 | $13.08 | $8.27 | 64,941 |
| 2018-04-18 | $13.06 | $13.15 | $13.01 | $13.10 | $8.28 | 82,992 |
| 2018-04-17 | $13.09 | $13.21 | $13.02 | $13.07 | $8.26 | 121,397 |
| 2018-04-16 | $13.04 | $13.09 | $12.98 | $13.06 | $8.25 | 54,262 |
| 2018-04-13 | $13.08 | $13.12 | $12.96 | $12.99 | $8.21 | 59,390 |
| 2018-04-12 | $13.01 | $13.23 | $13.01 | $13.07 | $8.26 | 103,629 |
| 2018-04-11 | $13.05 | $13.14 | $12.95 | $12.99 | $8.21 | 65,358 |
| 2018-04-10 | $13.12 | $13.22 | $13.07 | $13.09 | $8.27 | 69,756 |
| 2018-04-09 | $13.10 | $13.19 | $13.02 | $13.04 | $8.24 | 79,348 |
| 2018-04-06 | $13.01 | $13.12 | $12.95 | $13.07 | $8.26 | 68,710 |
| 2018-04-05 | $12.97 | $13.11 | $12.85 | $13.04 | $8.24 | 69,221 |
| 2018-04-04 | $12.72 | $13.03 | $12.72 | $12.92 | $8.16 | 108,839 |
| 2018-04-03 | $12.80 | $12.93 | $12.78 | $12.81 | $8.09 | 57,370 |
| 2018-04-02 | $12.95 | $12.95 | $12.65 | $12.83 | $8.11 | 71,576 |
| 2018-03-29 | $12.79 | $12.97 | $12.79 | $12.88 | $8.14 | 162,594 |
| 2018-03-28 | $12.89 | $12.96 | $12.80 | $12.87 | $8.13 | 150,041 |
| 2018-03-27 | $12.93 | $13.00 | $12.83 | $12.89 | $8.15 | 159,675 |
| 2018-03-26 | $12.83 | $12.99 | $12.79 | $12.91 | $8.16 | 123,279 |
| 2018-03-23 | $13.05 | $13.23 | $12.78 | $12.78 | $8.08 | 180,652 |
| 2018-03-22 | $12.76 | $13.27 | $12.76 | $13.13 | $8.30 | 154,532 |
| 2018-03-21 | $12.86 | $12.91 | $12.75 | $12.80 | $8.09 | 125,088 |
| 2018-03-20 | $13.03 | $13.08 | $12.86 | $12.87 | $8.13 | 131,236 |
| 2018-03-19 | $13.00 | $13.18 | $12.91 | $13.03 | $8.23 | 68,140 |
| 2018-03-16 | $13.06 | $13.22 | $12.96 | $12.98 | $8.20 | 121,185 |
| 2018-03-15 | $13.03 | $13.15 | $12.77 | $12.99 | $8.21 | 151,743 |
| 2018-03-14 | $13.12 | $13.25 | $13.01 | $13.04 | $8.24 | 113,570 |
| 2018-03-13 | $13.08 | $13.26 | $12.98 | $13.17 | $8.32 | 229,573 |
| 2018-03-12 | $12.83 | $13.05 | $12.83 | $12.94 | $8.18 | 131,243 |
| 2018-03-09 | $12.77 | $12.89 | $12.73 | $12.86 | $8.13 | 158,154 |
| 2018-03-08 | $12.77 | $12.88 | $12.66 | $12.77 | $8.07 | 180,383 |
| 2018-03-07 | $13.20 | $13.20 | $13.02 | $13.10 | $8.03 | 211,637 |
| 2018-03-06 | $13.38 | $13.38 | $13.04 | $13.21 | $8.10 | 139,909 |
| 2018-03-05 | $13.06 | $13.34 | $13.01 | $13.30 | $8.16 | 128,041 |
| 2018-03-02 | $12.70 | $13.23 | $12.63 | $13.16 | $8.07 | 134,506 |
| 2018-03-01 | $12.87 | $13.00 | $12.64 | $12.83 | $7.87 | 154,179 |
| 2018-02-28 | $12.99 | $13.12 | $12.85 | $12.88 | $7.90 | 141,229 |
| 2018-02-27 | $13.20 | $13.28 | $12.95 | $12.95 | $7.94 | 139,858 |
| 2018-02-26 | $13.23 | $13.33 | $13.19 | $13.22 | $8.11 | 77,844 |
| 2018-02-23 | $13.40 | $13.64 | $13.18 | $13.21 | $8.10 | 116,611 |
| 2018-02-22 | $13.55 | $13.59 | $13.33 | $13.35 | $8.19 | 113,484 |
| 2018-02-21 | $13.75 | $13.84 | $13.51 | $13.52 | $8.29 | 156,560 |
| 2018-02-20 | $13.92 | $14.00 | $13.61 | $13.69 | $8.39 | 123,683 |
| 2018-02-16 | $13.93 | $14.07 | $13.79 | $13.90 | $8.52 | 81,518 |
| 2018-02-15 | $13.88 | $13.99 | $13.67 | $13.75 | $8.43 | 116,887 |
| 2018-02-14 | $13.80 | $14.09 | $13.67 | $13.80 | $8.46 | 103,334 |
| 2018-02-13 | $13.78 | $13.91 | $13.76 | $13.86 | $8.50 | 61,443 |
| 2018-02-12 | $13.90 | $13.95 | $13.73 | $13.82 | $8.47 | 86,252 |
| 2018-02-09 | $13.97 | $14.25 | $13.56 | $13.90 | $8.52 | 143,655 |
| 2018-02-08 | $13.98 | $14.43 | $13.82 | $13.88 | $8.51 | 145,057 |
| 2018-02-07 | $13.55 | $14.08 | $13.55 | $14.03 | $8.60 | 134,364 |
| 2018-02-06 | $13.35 | $13.84 | $13.18 | $13.55 | $8.31 | 274,809 |
| 2018-02-05 | $14.19 | $14.29 | $13.44 | $13.56 | $8.31 | 277,464 |
| 2018-02-02 | $14.50 | $14.58 | $14.28 | $14.31 | $8.77 | 102,166 |
| 2018-02-01 | $14.66 | $14.75 | $14.56 | $14.59 | $8.95 | 66,858 |
| 2018-01-31 | $14.65 | $14.89 | $14.61 | $14.70 | $9.01 | 138,961 |
| 2018-01-30 | $14.92 | $14.99 | $14.41 | $14.61 | $8.96 | 239,695 |
| 2018-01-29 | $15.05 | $15.10 | $14.96 | $15.04 | $9.22 | 93,869 |
| 2018-01-26 | $15.10 | $15.15 | $14.92 | $15.03 | $9.22 | 108,187 |
| 2018-01-25 | $15.01 | $15.13 | $15.00 | $15.10 | $9.26 | 61,773 |
| 2018-01-24 | $14.89 | $15.13 | $14.87 | $15.05 | $9.23 | 82,952 |
| 2018-01-23 | $14.95 | $15.03 | $14.91 | $14.94 | $9.16 | 69,248 |
| 2018-01-22 | $15.06 | $15.06 | $14.93 | $14.98 | $9.19 | 78,967 |
| 2018-01-19 | $15.12 | $15.20 | $14.95 | $15.12 | $9.27 | 129,204 |
| 2018-01-18 | $15.00 | $15.18 | $15.00 | $15.16 | $9.30 | 91,380 |
| 2018-01-17 | $15.03 | $15.09 | $14.96 | $15.04 | $9.22 | 65,800 |
| 2018-01-16 | $15.20 | $15.22 | $14.98 | $15.01 | $9.20 | 86,335 |
| 2018-01-12 | $15.11 | $15.25 | $15.03 | $15.20 | $9.32 | 78,667 |
| 2018-01-11 | $15.00 | $15.23 | $14.96 | $15.17 | $9.30 | 125,856 |
| 2018-01-10 | $15.03 | $15.10 | $14.86 | $15.01 | $9.20 | 168,171 |
| 2018-01-09 | $15.13 | $15.21 | $15.01 | $15.04 | $9.22 | 99,804 |
| 2018-01-08 | $15.00 | $15.25 | $15.00 | $15.12 | $9.27 | 81,997 |
| 2018-01-05 | $15.29 | $15.29 | $15.01 | $15.09 | $9.25 | 160,719 |
| 2018-01-04 | $15.45 | $15.69 | $15.11 | $15.24 | $9.34 | 158,186 |
| 2018-01-03 | $15.51 | $15.75 | $15.37 | $15.46 | $9.48 | 60,218 |
| 2018-01-02 | $15.49 | $15.74 | $15.30 | $15.55 | $9.53 | 176,418 |
| 2017-12-29 | $15.24 | $15.25 | $15.10 | $15.18 | $9.31 | 240,957 |
| 2017-12-28 | $15.26 | $15.34 | $15.13 | $15.24 | $9.34 | 261,347 |
| 2017-12-27 | $15.49 | $15.49 | $15.20 | $15.30 | $9.38 | 140,786 |
| 2017-12-26 | $15.28 | $15.45 | $15.25 | $15.42 | $9.45 | 134,395 |
| 2017-12-22 | $15.40 | $15.50 | $15.31 | $15.34 | $9.41 | 69,855 |
| 2017-12-21 | $15.38 | $15.44 | $15.18 | $15.42 | $9.45 | 208,138 |
| 2017-12-20 | $15.47 | $15.54 | $15.27 | $15.38 | $9.43 | 247,814 |
| 2017-12-19 | $15.75 | $15.96 | $15.32 | $15.41 | $9.45 | 281,076 |
| 2017-12-18 | $16.22 | $16.22 | $16.08 | $16.22 | $9.68 | 206,927 |
| 2017-12-15 | $16.04 | $16.26 | $16.04 | $16.14 | $9.63 | 95,818 |
| 2017-12-14 | $15.92 | $16.18 | $15.90 | $16.12 | $9.62 | 110,896 |
| 2017-12-13 | $15.75 | $16.03 | $15.74 | $15.93 | $9.50 | 114,328 |
| 2017-12-12 | $15.82 | $15.97 | $15.76 | $15.78 | $9.41 | 153,796 |
| 2017-12-11 | $15.86 | $15.93 | $15.80 | $15.87 | $9.47 | 143,365 |
| 2017-12-08 | $15.81 | $16.01 | $15.81 | $15.90 | $9.48 | 115,630 |
| 2017-12-07 | $15.95 | $15.96 | $15.80 | $15.81 | $9.43 | 80,067 |
| 2017-12-06 | $15.93 | $16.04 | $15.82 | $15.97 | $9.53 | 90,770 |
| 2017-12-05 | $15.99 | $16.06 | $15.83 | $15.97 | $9.53 | 102,949 |
| 2017-12-04 | $16.14 | $16.32 | $15.92 | $16.00 | $9.54 | 81,798 |
| 2017-12-01 | $15.94 | $16.11 | $15.84 | $16.03 | $9.56 | 80,309 |
| 2017-11-30 | $15.99 | $16.12 | $15.85 | $15.93 | $9.50 | 99,459 |
| 2017-11-29 | $16.30 | $16.35 | $15.94 | $15.97 | $9.53 | 90,053 |
| 2017-11-28 | $16.15 | $16.28 | $16.15 | $16.27 | $9.71 | 73,410 |
| 2017-11-27 | $16.54 | $16.54 | $16.15 | $16.15 | $9.63 | 79,729 |
| 2017-11-24 | $16.38 | $16.59 | $16.30 | $16.53 | $9.86 | 53,980 |
| 2017-11-22 | $16.13 | $16.21 | $16.10 | $16.19 | $9.66 | 35,636 |
| 2017-11-21 | $16.26 | $16.29 | $16.10 | $16.14 | $9.63 | 49,334 |
| 2017-11-20 | $16.04 | $16.32 | $15.97 | $16.18 | $9.65 | 79,394 |
| 2017-11-17 | $15.96 | $16.04 | $15.91 | $16.01 | $9.55 | 67,009 |
| 2017-11-16 | $16.00 | $16.09 | $15.94 | $15.96 | $9.52 | 64,559 |
| 2017-11-15 | $15.93 | $16.10 | $15.91 | $16.01 | $9.55 | 76,871 |
| 2017-11-14 | $15.81 | $16.20 | $15.80 | $15.97 | $9.53 | 71,838 |
| 2017-11-13 | $16.00 | $16.14 | $15.82 | $15.86 | $9.46 | 99,088 |
| 2017-11-10 | $16.11 | $16.28 | $15.93 | $16.06 | $9.58 | 108,864 |
| 2017-11-09 | $16.35 | $16.60 | $15.85 | $16.11 | $9.61 | 180,434 |
| 2017-11-08 | $16.37 | $16.52 | $16.37 | $16.48 | $9.83 | 37,182 |
| 2017-11-07 | $16.51 | $16.56 | $16.42 | $16.46 | $9.82 | 51,718 |
| 2017-11-06 | $16.44 | $16.60 | $16.31 | $16.59 | $9.90 | 90,492 |
| 2017-11-03 | $16.44 | $16.77 | $16.29 | $16.38 | $9.77 | 97,749 |
| 2017-11-02 | $16.70 | $16.90 | $16.10 | $16.39 | $9.78 | 154,405 |
| 2017-11-01 | $16.74 | $16.94 | $16.65 | $16.77 | $10.00 | 63,163 |
| 2017-10-31 | $16.74 | $16.90 | $16.70 | $16.70 | $9.96 | 83,312 |
| 2017-10-30 | $16.75 | $16.85 | $16.71 | $16.73 | $9.98 | 45,776 |
| 2017-10-27 | $16.70 | $16.90 | $16.45 | $16.83 | $10.04 | 61,848 |
| 2017-10-26 | $16.49 | $16.73 | $16.46 | $16.70 | $9.96 | 49,183 |
| 2017-10-25 | $16.57 | $16.60 | $16.30 | $16.51 | $9.85 | 83,673 |
| 2017-10-24 | $16.49 | $16.59 | $16.46 | $16.50 | $9.84 | 43,794 |
| 2017-10-23 | $16.52 | $16.60 | $16.44 | $16.52 | $9.85 | 55,106 |
| 2017-10-20 | $16.40 | $16.60 | $16.40 | $16.54 | $9.87 | 46,167 |
| 2017-10-19 | $16.27 | $16.39 | $16.23 | $16.38 | $9.77 | 66,628 |
| 2017-10-18 | $16.30 | $16.63 | $16.21 | $16.42 | $9.79 | 165,243 |
| 2017-10-17 | $16.33 | $16.43 | $15.95 | $15.98 | $9.53 | 87,157 |
| 2017-10-16 | $16.17 | $16.35 | $16.12 | $16.35 | $9.75 | 40,895 |
| 2017-10-13 | $16.20 | $16.21 | $16.02 | $16.17 | $9.65 | 98,587 |
| 2017-10-12 | $16.18 | $16.19 | $16.02 | $16.16 | $9.64 | 39,004 |
| 2017-10-11 | $16.07 | $16.18 | $15.97 | $16.12 | $9.62 | 60,765 |
| 2017-10-10 | $16.20 | $16.20 | $16.00 | $16.18 | $9.65 | 49,046 |
| 2017-10-09 | $16.05 | $16.14 | $16.02 | $16.14 | $9.63 | 53,333 |
| 2017-10-06 | $16.05 | $16.12 | $15.97 | $16.03 | $9.56 | 70,567 |
| 2017-10-05 | $16.15 | $16.15 | $16.04 | $16.06 | $9.58 | 34,917 |
| 2017-10-04 | $16.14 | $16.23 | $16.10 | $16.14 | $9.63 | 67,071 |
| 2017-10-03 | $16.08 | $16.23 | $16.03 | $16.21 | $9.67 | 45,031 |
| 2017-10-02 | $16.13 | $16.19 | $16.01 | $16.12 | $9.62 | 50,082 |
| 2017-09-29 | $16.01 | $16.17 | $15.99 | $16.08 | $9.59 | 61,148 |
| 2017-09-28 | $16.05 | $16.16 | $15.98 | $16.11 | $9.61 | 57,237 |
| 2017-09-27 | $16.16 | $16.25 | $16.02 | $16.14 | $9.63 | 58,556 |
| 2017-09-26 | $15.91 | $16.16 | $15.91 | $16.09 | $9.60 | 73,064 |
| 2017-09-25 | $15.85 | $16.13 | $15.75 | $15.97 | $9.53 | 124,554 |
| 2017-09-22 | $15.92 | $16.02 | $15.73 | $15.91 | $9.49 | 80,669 |
| 2017-09-21 | $15.78 | $15.97 | $15.63 | $15.90 | $9.48 | 101,685 |
| 2017-09-20 | $15.91 | $16.11 | $15.82 | $15.90 | $9.48 | 73,186 |
| 2017-09-19 | $15.87 | $16.08 | $15.75 | $15.87 | $9.47 | 73,817 |
| 2017-09-18 | $15.90 | $15.97 | $15.72 | $15.82 | $9.44 | 76,542 |
| 2017-09-15 | $15.75 | $16.00 | $15.75 | $16.00 | $9.54 | 58,310 |
| 2017-09-14 | $15.75 | $15.98 | $15.75 | $15.85 | $9.45 | 63,991 |
| 2017-09-13 | $15.85 | $15.97 | $15.77 | $15.80 | $9.42 | 57,180 |
| 2017-09-12 | $15.95 | $16.01 | $15.80 | $15.84 | $9.45 | 44,681 |
| 2017-09-11 | $15.91 | $16.11 | $15.88 | $15.97 | $9.53 | 55,873 |
| 2017-09-08 | $15.75 | $16.02 | $15.75 | $15.93 | $9.50 | 66,989 |
| 2017-09-07 | $15.99 | $16.06 | $15.64 | $15.85 | $9.45 | 102,202 |
| 2017-09-06 | $16.28 | $16.37 | $16.10 | $16.23 | $9.45 | 79,382 |
| 2017-09-05 | $16.29 | $16.36 | $16.11 | $16.25 | $9.46 | 60,622 |
| 2017-09-01 | $16.15 | $16.42 | $16.05 | $16.25 | $9.46 | 122,205 |
| 2017-08-31 | $16.30 | $16.45 | $16.10 | $16.11 | $9.38 | 141,255 |
| 2017-08-30 | $16.19 | $16.30 | $16.15 | $16.27 | $9.47 | 54,239 |
| 2017-08-29 | $16.28 | $16.36 | $16.20 | $16.27 | $9.47 | 60,204 |
| 2017-08-28 | $16.38 | $16.46 | $16.29 | $16.36 | $9.52 | 54,784 |
| 2017-08-25 | $16.14 | $16.47 | $16.14 | $16.30 | $9.49 | 66,633 |
| 2017-08-24 | $16.38 | $16.45 | $16.16 | $16.17 | $9.41 | 74,061 |
| 2017-08-23 | $16.23 | $16.57 | $16.23 | $16.40 | $9.55 | 87,607 |
| 2017-08-22 | $16.27 | $16.49 | $16.21 | $16.29 | $9.48 | 68,588 |
| 2017-08-21 | $16.20 | $16.34 | $16.20 | $16.30 | $9.49 | 66,633 |
| 2017-08-18 | $16.28 | $16.29 | $16.20 | $16.20 | $9.43 | 56,500 |
| 2017-08-17 | $16.38 | $16.45 | $16.26 | $16.36 | $9.52 | 53,135 |
| 2017-08-16 | $16.66 | $16.66 | $16.40 | $16.40 | $9.55 | 57,609 |
| 2017-08-15 | $16.47 | $16.77 | $16.36 | $16.67 | $9.71 | 58,754 |
| 2017-08-14 | $16.10 | $16.58 | $16.10 | $16.34 | $9.51 | 127,359 |
| 2017-08-11 | $16.32 | $16.41 | $16.15 | $16.25 | $9.46 | 100,214 |
| 2017-08-10 | $16.67 | $16.67 | $16.22 | $16.42 | $9.56 | 86,278 |
| 2017-08-09 | $16.65 | $16.80 | $16.51 | $16.75 | $9.75 | 81,960 |
| 2017-08-08 | $16.72 | $16.74 | $16.64 | $16.67 | $9.71 | 40,941 |
| 2017-08-07 | $16.70 | $16.80 | $16.63 | $16.63 | $9.68 | 61,764 |
| 2017-08-04 | $16.65 | $16.79 | $16.54 | $16.67 | $9.71 | 80,202 |
| 2017-08-03 | $16.50 | $16.63 | $16.43 | $16.51 | $9.61 | 53,391 |
| 2017-08-02 | $16.50 | $16.63 | $16.21 | $16.50 | $9.61 | 85,465 |
| 2017-08-01 | $16.78 | $16.97 | $16.19 | $16.37 | $9.53 | 192,651 |
| 2017-07-31 | $16.82 | $16.97 | $16.78 | $16.86 | $9.82 | 36,572 |
| 2017-07-28 | $16.97 | $16.99 | $16.80 | $16.82 | $9.79 | 48,460 |
| 2017-07-27 | $16.97 | $17.04 | $16.86 | $17.04 | $9.92 | 69,708 |
| 2017-07-26 | $16.85 | $16.97 | $16.81 | $16.95 | $9.87 | 62,778 |
| 2017-07-25 | $16.85 | $16.95 | $16.77 | $16.85 | $9.81 | 52,390 |
| 2017-07-24 | $16.77 | $16.98 | $16.77 | $16.86 | $9.82 | 55,852 |
| 2017-07-21 | $16.80 | $16.96 | $16.80 | $16.82 | $9.79 | 71,665 |
| 2017-07-20 | $17.00 | $17.00 | $16.80 | $16.87 | $9.82 | 44,167 |
| 2017-07-19 | $16.88 | $16.98 | $16.75 | $16.98 | $9.89 | 39,798 |
| 2017-07-18 | $16.87 | $16.99 | $16.76 | $16.81 | $9.79 | 46,079 |
| 2017-07-17 | $16.85 | $17.03 | $16.76 | $16.88 | $9.83 | 48,991 |
| 2017-07-14 | $16.80 | $16.90 | $16.80 | $16.89 | $9.83 | 60,150 |
| 2017-07-13 | $16.89 | $16.90 | $16.76 | $16.84 | $9.80 | 48,712 |
| 2017-07-12 | $16.89 | $16.89 | $16.71 | $16.80 | $9.78 | 47,196 |
| 2017-07-11 | $16.90 | $16.90 | $16.67 | $16.77 | $9.76 | 45,544 |
| 2017-07-10 | $16.73 | $16.90 | $16.72 | $16.83 | $9.80 | 58,242 |
| 2017-07-07 | $16.73 | $16.82 | $16.65 | $16.80 | $9.78 | 47,540 |
| 2017-07-06 | $16.81 | $16.94 | $16.65 | $16.77 | $9.76 | 92,672 |
| 2017-07-05 | $16.83 | $17.00 | $16.74 | $16.85 | $9.81 | 55,833 |
| 2017-07-03 | $16.80 | $17.00 | $16.79 | $16.89 | $9.83 | 24,835 |
| 2017-06-30 | $16.82 | $16.93 | $16.70 | $16.82 | $9.79 | 101,329 |
| 2017-06-29 | $16.88 | $17.05 | $16.71 | $16.89 | $9.83 | 108,963 |
| 2017-06-28 | $16.61 | $16.88 | $16.61 | $16.85 | $9.81 | 96,684 |
| 2017-06-27 | $16.78 | $16.85 | $16.70 | $16.71 | $9.73 | 98,677 |
| 2017-06-26 | $16.78 | $16.85 | $16.70 | $16.75 | $9.75 | 95,807 |
| 2017-06-23 | $16.83 | $16.86 | $16.68 | $16.81 | $9.79 | 117,617 |
| 2017-06-22 | $16.78 | $16.82 | $16.60 | $16.74 | $9.75 | 159,773 |
| 2017-06-21 | $16.71 | $16.83 | $16.62 | $16.64 | $9.69 | 219,131 |
| 2017-06-20 | $16.80 | $16.86 | $16.70 | $16.70 | $9.72 | 754,666 |
| 2017-06-19 | $17.05 | $17.49 | $17.05 | $17.25 | $10.04 | 81,602 |
| 2017-06-16 | $17.03 | $17.19 | $16.89 | $17.08 | $9.94 | 37,477 |
| 2017-06-15 | $16.92 | $17.14 | $16.78 | $17.05 | $9.93 | 32,686 |
| 2017-06-14 | $17.12 | $17.32 | $16.92 | $16.97 | $9.88 | 75,009 |
| 2017-06-13 | $16.92 | $17.14 | $16.75 | $17.10 | $9.96 | 63,936 |
| 2017-06-12 | $16.97 | $17.12 | $16.85 | $16.96 | $9.87 | 50,485 |
| 2017-06-09 | $17.06 | $17.20 | $16.95 | $16.95 | $9.87 | 101,229 |
| 2017-06-08 | $17.02 | $17.19 | $16.93 | $17.06 | $9.93 | 148,493 |
| 2017-06-07 | $17.01 | $17.28 | $16.76 | $16.89 | $9.83 | 195,683 |
| 2017-06-06 | $17.36 | $17.74 | $17.36 | $17.71 | $10.08 | 127,729 |
| 2017-06-05 | $17.15 | $17.46 | $17.10 | $17.42 | $9.91 | 73,617 |
| 2017-06-02 | $16.87 | $17.30 | $16.83 | $17.17 | $9.77 | 68,723 |
| 2017-06-01 | $16.59 | $16.94 | $16.55 | $16.83 | $9.58 | 45,178 |
| 2017-05-31 | $16.95 | $17.32 | $16.43 | $16.46 | $9.37 | 142,409 |
| 2017-05-30 | $17.25 | $17.25 | $16.91 | $16.98 | $9.66 | 38,450 |
| 2017-05-26 | $17.22 | $17.45 | $17.02 | $17.15 | $9.76 | 35,288 |
| 2017-05-25 | $17.44 | $17.54 | $17.02 | $17.10 | $9.73 | 71,995 |
| 2017-05-24 | $17.30 | $17.54 | $17.19 | $17.25 | $9.82 | 50,475 |
| 2017-05-23 | $17.51 | $17.51 | $17.02 | $17.35 | $9.87 | 46,338 |
| 2017-05-22 | $16.98 | $17.45 | $16.88 | $17.35 | $9.87 | 87,756 |
| 2017-05-19 | $17.37 | $17.37 | $16.81 | $16.81 | $9.57 | 118,478 |
| 2017-05-18 | $17.02 | $17.75 | $17.02 | $17.10 | $9.73 | 63,873 |
| 2017-05-17 | $17.16 | $17.42 | $17.08 | $17.12 | $9.74 | 88,393 |
| 2017-05-16 | $17.10 | $17.54 | $17.03 | $17.40 | $9.90 | 81,216 |
| 2017-05-15 | $16.95 | $17.37 | $16.89 | $17.10 | $9.73 | 66,714 |
| 2017-05-12 | $16.97 | $17.00 | $16.86 | $16.93 | $9.63 | 58,450 |
| 2017-05-11 | $16.73 | $17.09 | $16.63 | $17.02 | $9.69 | 98,833 |
| 2017-05-10 | $16.25 | $16.90 | $16.25 | $16.66 | $9.48 | 121,659 |
| 2017-05-09 | $16.72 | $16.85 | $16.25 | $16.37 | $9.32 | 106,105 |
| 2017-05-08 | $16.77 | $16.90 | $16.55 | $16.76 | $9.54 | 96,129 |
| 2017-05-05 | $16.56 | $16.99 | $15.90 | $16.77 | $9.54 | 247,864 |
| 2017-05-04 | $17.82 | $17.84 | $16.62 | $17.08 | $9.72 | 185,911 |
| 2017-05-03 | $17.72 | $17.87 | $17.72 | $17.86 | $10.16 | 64,337 |
| 2017-05-02 | $17.97 | $18.05 | $17.70 | $17.85 | $10.16 | 82,299 |
| 2017-05-01 | $17.99 | $18.11 | $17.86 | $17.89 | $10.18 | 56,907 |
| 2017-04-28 | $17.95 | $18.08 | $17.80 | $17.93 | $10.20 | 68,487 |
| 2017-04-27 | $17.88 | $18.16 | $17.88 | $17.97 | $10.23 | 91,372 |
| 2017-04-26 | $18.01 | $18.02 | $17.75 | $17.87 | $10.17 | 72,104 |
| 2017-04-25 | $17.85 | $18.21 | $17.80 | $17.94 | $10.21 | 115,532 |
| 2017-04-24 | $17.96 | $17.96 | $17.75 | $17.84 | $10.15 | 57,614 |
| 2017-04-21 | $17.61 | $17.97 | $17.61 | $17.84 | $10.15 | 87,255 |
| 2017-04-20 | $17.99 | $18.08 | $17.48 | $17.48 | $9.95 | 124,213 |
| 2017-04-19 | $18.04 | $18.18 | $17.90 | $18.06 | $10.28 | 84,456 |
| 2017-04-18 | $17.77 | $18.00 | $17.70 | $17.99 | $10.24 | 73,410 |
| 2017-04-17 | $17.70 | $17.98 | $17.65 | $17.80 | $10.13 | 93,323 |
| 2017-04-13 | $17.80 | $17.85 | $17.54 | $17.65 | $10.04 | 83,988 |
| 2017-04-12 | $17.79 | $17.87 | $17.73 | $17.81 | $10.13 | 115,059 |
| 2017-04-11 | $17.57 | $17.79 | $17.52 | $17.79 | $10.12 | 46,759 |
| 2017-04-10 | $17.55 | $17.73 | $17.50 | $17.53 | $9.98 | 74,366 |
| 2017-04-07 | $17.52 | $17.68 | $17.48 | $17.63 | $10.03 | 66,064 |
| 2017-04-06 | $17.24 | $17.60 | $17.05 | $17.52 | $9.97 | 52,964 |
| 2017-04-05 | $17.40 | $17.57 | $17.07 | $17.10 | $9.73 | 77,553 |
| 2017-04-04 | $17.46 | $17.59 | $17.31 | $17.38 | $9.89 | 59,381 |
| 2017-04-03 | $17.55 | $17.82 | $17.42 | $17.48 | $9.95 | 124,397 |
| 2017-03-31 | $17.38 | $17.59 | $17.23 | $17.57 | $10.00 | 123,723 |
| 2017-03-30 | $17.22 | $17.40 | $17.17 | $17.35 | $9.87 | 76,235 |
| 2017-03-29 | $16.94 | $17.20 | $16.90 | $17.18 | $9.78 | 49,363 |
| 2017-03-28 | $16.94 | $17.10 | $16.92 | $16.96 | $9.65 | 46,621 |
| 2017-03-27 | $16.76 | $17.00 | $16.66 | $16.90 | $9.62 | 48,984 |
| 2017-03-24 | $17.16 | $17.30 | $16.82 | $16.88 | $9.61 | 100,827 |
| 2017-03-23 | $16.55 | $17.20 | $16.55 | $17.17 | $9.77 | 101,812 |
| 2017-03-22 | $16.89 | $17.00 | $16.52 | $16.56 | $9.42 | 75,927 |
| 2017-03-21 | $17.23 | $17.23 | $16.88 | $16.90 | $9.62 | 77,616 |
| 2017-03-20 | $17.24 | $17.30 | $17.12 | $17.21 | $9.79 | 97,995 |
| 2017-03-17 | $17.06 | $17.41 | $16.99 | $17.26 | $9.82 | 343,535 |
| 2017-03-16 | $17.01 | $17.16 | $17.01 | $17.10 | $9.73 | 116,362 |
| 2017-03-15 | $17.05 | $17.16 | $16.70 | $17.10 | $9.73 | 157,946 |
| 2017-03-14 | $16.77 | $16.88 | $16.53 | $16.63 | $9.46 | 106,748 |
| 2017-03-13 | $17.02 | $17.05 | $16.82 | $16.87 | $9.60 | 125,456 |
| 2017-03-10 | $16.60 | $17.17 | $16.60 | $17.02 | $9.69 | 152,683 |
| 2017-03-09 | $16.59 | $16.78 | $16.53 | $16.53 | $9.41 | 73,707 |
| 2017-03-08 | $16.79 | $17.05 | $16.60 | $16.63 | $9.46 | 136,254 |
| 2017-03-07 | $17.46 | $17.54 | $17.25 | $17.33 | $9.64 | 199,808 |
| 2017-03-06 | $17.24 | $17.54 | $17.04 | $17.43 | $9.69 | 173,356 |
| 2017-03-03 | $17.05 | $17.45 | $17.05 | $17.24 | $9.59 | 204,626 |
| 2017-03-02 | $16.77 | $17.10 | $16.73 | $17.02 | $9.46 | 222,023 |
| 2017-03-01 | $16.86 | $16.97 | $16.71 | $16.77 | $9.32 | 95,694 |
| 2017-02-28 | $16.60 | $16.98 | $16.55 | $16.79 | $9.34 | 224,179 |
| 2017-02-27 | $16.73 | $16.73 | $16.59 | $16.64 | $9.25 | 84,975 |
| 2017-02-24 | $16.70 | $16.73 | $16.57 | $16.73 | $9.30 | 108,845 |
| 2017-02-23 | $16.71 | $16.73 | $16.47 | $16.66 | $9.26 | 107,786 |
| 2017-02-22 | $16.62 | $16.73 | $16.55 | $16.68 | $9.27 | 76,786 |
| 2017-02-21 | $16.62 | $16.70 | $16.55 | $16.67 | $9.27 | 104,921 |
| 2017-02-17 | $16.51 | $16.65 | $16.46 | $16.60 | $9.23 | 63,095 |
| 2017-02-16 | $16.44 | $16.65 | $16.26 | $16.64 | $9.25 | 102,554 |
| 2017-02-15 | $16.36 | $16.45 | $16.20 | $16.39 | $9.11 | 128,015 |
| 2017-02-14 | $16.25 | $16.46 | $16.17 | $16.37 | $9.10 | 95,151 |
| 2017-02-13 | $16.17 | $16.24 | $16.03 | $16.23 | $9.02 | 118,170 |
| 2017-02-10 | $15.98 | $16.16 | $15.95 | $16.07 | $8.94 | 77,182 |
| 2017-02-09 | $16.32 | $16.38 | $16.00 | $16.05 | $8.92 | 79,643 |
| 2017-02-08 | $16.21 | $16.42 | $16.01 | $16.42 | $9.13 | 49,434 |
| 2017-02-07 | $16.28 | $16.30 | $16.06 | $16.19 | $9.00 | 65,739 |
| 2017-02-06 | $15.91 | $16.24 | $15.90 | $16.23 | $9.02 | 59,987 |
| 2017-02-03 | $15.91 | $16.05 | $15.80 | $15.97 | $8.88 | 148,891 |
| 2017-02-02 | $15.90 | $16.03 | $15.82 | $15.88 | $8.83 | 85,619 |
| 2017-02-01 | $15.92 | $16.03 | $15.75 | $15.90 | $8.84 | 105,937 |
| 2017-01-31 | $16.18 | $16.18 | $15.86 | $15.89 | $8.83 | 134,228 |
| 2017-01-30 | $16.23 | $16.30 | $15.94 | $16.09 | $8.95 | 116,653 |
| 2017-01-27 | $16.47 | $16.53 | $16.23 | $16.32 | $9.07 | 60,801 |
| 2017-01-26 | $16.50 | $16.61 | $16.36 | $16.58 | $9.22 | 70,751 |
| 2017-01-25 | $16.60 | $16.62 | $16.39 | $16.56 | $9.21 | 87,373 |
| 2017-01-24 | $16.27 | $16.62 | $16.18 | $16.57 | $9.21 | 116,609 |
| 2017-01-23 | $16.51 | $16.55 | $16.20 | $16.25 | $9.04 | 60,053 |
| 2017-01-20 | $16.27 | $16.55 | $16.27 | $16.54 | $9.20 | 40,033 |
| 2017-01-19 | $16.35 | $16.36 | $16.08 | $16.26 | $9.04 | 38,712 |
| 2017-01-18 | $16.27 | $16.38 | $16.27 | $16.32 | $9.07 | 46,148 |
| 2017-01-17 | $16.22 | $16.40 | $16.13 | $16.27 | $9.05 | 66,467 |
| 2017-01-13 | $16.19 | $16.35 | $15.99 | $16.25 | $9.04 | 56,703 |
| 2017-01-12 | $16.11 | $16.28 | $16.01 | $16.25 | $9.04 | 67,815 |
| 2017-01-11 | $15.91 | $16.14 | $15.91 | $16.10 | $8.95 | 60,179 |
| 2017-01-10 | $16.29 | $16.30 | $15.91 | $15.97 | $8.88 | 95,707 |
| 2017-01-09 | $16.17 | $16.21 | $15.77 | $16.11 | $8.96 | 178,054 |
| 2017-01-06 | $16.55 | $16.69 | $16.48 | $16.65 | $9.26 | 65,215 |
| 2017-01-05 | $16.62 | $16.69 | $16.16 | $16.65 | $9.26 | 114,211 |
| 2017-01-04 | $16.12 | $16.70 | $16.10 | $16.62 | $9.24 | 200,834 |
| 2017-01-03 | $15.90 | $16.17 | $15.63 | $16.16 | $8.99 | 116,791 |
| 2016-12-30 | $15.77 | $15.87 | $15.60 | $15.73 | $8.75 | 171,579 |
| 2016-12-29 | $15.84 | $15.99 | $15.73 | $15.76 | $8.76 | 117,360 |
| 2016-12-28 | $16.15 | $16.18 | $15.77 | $15.84 | $8.81 | 103,948 |
| 2016-12-27 | $15.96 | $16.21 | $15.94 | $16.08 | $8.94 | 94,943 |
| 2016-12-23 | $16.07 | $16.22 | $15.90 | $15.94 | $8.86 | 69,788 |
| 2016-12-22 | $15.92 | $16.22 | $15.84 | $16.14 | $8.97 | 63,394 |
| 2016-12-21 | $16.06 | $16.20 | $15.85 | $15.95 | $8.87 | 111,836 |
| 2016-12-20 | $16.34 | $16.34 | $15.95 | $16.01 | $8.90 | 72,909 |
| 2016-12-19 | $16.17 | $16.29 | $15.95 | $16.25 | $9.04 | 76,487 |
| 2016-12-16 | $16.18 | $16.29 | $16.03 | $16.21 | $9.01 | 58,842 |
| 2016-12-15 | $15.70 | $16.11 | $15.70 | $16.08 | $8.94 | 125,411 |
| 2016-12-14 | $16.09 | $16.30 | $15.68 | $15.69 | $8.72 | 160,699 |
| 2016-12-13 | $16.15 | $16.24 | $15.88 | $16.18 | $9.00 | 51,539 |
| 2016-12-12 | $16.13 | $16.29 | $16.06 | $16.17 | $8.99 | 70,148 |
| 2016-12-09 | $16.25 | $16.27 | $15.74 | $16.21 | $9.01 | 127,539 |
| 2016-12-08 | $16.24 | $16.28 | $15.91 | $16.24 | $9.03 | 108,901 |
| 2016-12-07 | $16.25 | $16.30 | $16.13 | $16.18 | $9.00 | 100,955 |
| 2016-12-06 | $16.12 | $16.35 | $16.00 | $16.25 | $9.04 | 142,459 |
| 2016-12-05 | $16.15 | $16.44 | $16.10 | $16.11 | $8.96 | 143,305 |
| 2016-12-02 | $16.12 | $16.23 | $16.00 | $16.15 | $8.98 | 92,777 |
| 2016-12-01 | $16.25 | $16.27 | $16.01 | $16.13 | $8.97 | 109,825 |
| 2016-11-30 | $16.10 | $16.24 | $16.05 | $16.18 | $9.00 | 157,478 |
| 2016-11-29 | $16.53 | $16.64 | $16.43 | $16.50 | $8.94 | 859,894 |
| 2016-11-28 | $16.99 | $17.09 | $16.85 | $17.07 | $9.25 | 123,704 |
| 2016-11-25 | $16.90 | $17.00 | $16.69 | $17.00 | $9.21 | 73,025 |
| 2016-11-23 | $16.80 | $16.82 | $16.73 | $16.81 | $9.10 | 73,254 |
| 2016-11-22 | $16.60 | $16.93 | $16.48 | $16.69 | $9.04 | 82,260 |
| 2016-11-21 | $16.23 | $16.63 | $16.19 | $16.59 | $8.99 | 100,062 |
| 2016-11-18 | $16.00 | $16.25 | $15.85 | $16.22 | $8.79 | 86,847 |
| 2016-11-17 | $16.22 | $16.28 | $15.93 | $16.00 | $8.67 | 146,057 |
| 2016-11-16 | $15.90 | $16.15 | $15.90 | $16.12 | $8.73 | 59,425 |
| 2016-11-15 | $16.32 | $16.43 | $15.88 | $15.90 | $8.61 | 64,653 |
| 2016-11-14 | $16.11 | $16.52 | $16.01 | $16.34 | $8.85 | 78,785 |
| 2016-11-11 | $16.18 | $16.18 | $15.89 | $15.96 | $8.64 | 72,021 |
| 2016-11-10 | $15.85 | $16.69 | $15.84 | $16.23 | $8.79 | 133,156 |
| 2016-11-09 | $15.34 | $15.92 | $15.34 | $15.75 | $8.53 | 100,367 |
| 2016-11-08 | $15.37 | $15.47 | $15.29 | $15.46 | $8.37 | 83,344 |
| 2016-11-07 | $15.03 | $15.37 | $15.03 | $15.36 | $8.32 | 67,888 |
| 2016-11-04 | $14.68 | $15.08 | $14.68 | $15.06 | $8.15 | 61,655 |
| 2016-11-03 | $14.73 | $14.74 | $14.56 | $14.68 | $7.95 | 94,485 |
| 2016-11-02 | $14.79 | $14.79 | $14.33 | $14.62 | $7.92 | 89,193 |
| 2016-11-01 | $15.04 | $15.08 | $14.67 | $14.75 | $7.99 | 53,827 |
| 2016-10-31 | $15.25 | $15.31 | $14.95 | $14.98 | $8.11 | 71,349 |
| 2016-10-28 | $15.56 | $15.73 | $15.15 | $15.23 | $8.25 | 115,051 |
| 2016-10-27 | $15.61 | $15.75 | $15.45 | $15.49 | $8.39 | 70,662 |
| 2016-10-26 | $15.76 | $15.79 | $15.60 | $15.64 | $8.47 | 37,979 |
| 2016-10-25 | $15.74 | $15.78 | $15.66 | $15.74 | $8.53 | 66,002 |
| 2016-10-24 | $15.61 | $15.73 | $15.60 | $15.73 | $8.52 | 63,347 |
| 2016-10-21 | $15.65 | $15.74 | $15.60 | $15.61 | $8.45 | 42,501 |
| 2016-10-20 | $15.66 | $15.70 | $15.60 | $15.64 | $8.47 | 26,040 |
| 2016-10-19 | $15.63 | $15.69 | $15.60 | $15.61 | $8.45 | 27,138 |
| 2016-10-18 | $15.58 | $15.70 | $15.51 | $15.62 | $8.46 | 31,549 |
| 2016-10-17 | $15.65 | $15.65 | $15.48 | $15.50 | $8.40 | 39,241 |
| 2016-10-14 | $15.68 | $15.71 | $15.36 | $15.53 | $8.41 | 49,722 |
| 2016-10-13 | $15.75 | $15.75 | $15.62 | $15.64 | $8.47 | 25,067 |
| 2016-10-12 | $15.86 | $15.87 | $15.75 | $15.83 | $8.57 | 52,674 |
| 2016-10-11 | $15.87 | $15.87 | $15.79 | $15.86 | $8.59 | 31,015 |
| 2016-10-10 | $15.80 | $15.89 | $15.72 | $15.88 | $8.60 | 49,108 |
| 2016-10-07 | $15.80 | $15.87 | $15.70 | $15.75 | $8.53 | 77,437 |
| 2016-10-06 | $15.84 | $15.84 | $15.70 | $15.79 | $8.55 | 21,460 |
| 2016-10-05 | $15.84 | $15.86 | $15.76 | $15.84 | $8.58 | 36,708 |
| 2016-10-04 | $15.88 | $15.88 | $15.70 | $15.79 | $8.55 | 30,810 |
| 2016-10-03 | $15.79 | $15.90 | $15.70 | $15.86 | $8.59 | 52,335 |
| 2016-09-30 | $15.84 | $15.90 | $15.75 | $15.75 | $8.53 | 68,621 |
| 2016-09-29 | $15.80 | $15.86 | $15.76 | $15.80 | $8.56 | 75,331 |
| 2016-09-28 | $15.90 | $15.90 | $15.76 | $15.83 | $8.57 | 56,960 |
| 2016-09-27 | $15.86 | $15.90 | $15.77 | $15.87 | $8.60 | 34,276 |
| 2016-09-26 | $15.81 | $15.95 | $15.79 | $15.81 | $8.56 | 58,827 |
| 2016-09-23 | $15.87 | $16.04 | $15.83 | $15.83 | $8.57 | 79,048 |
| 2016-09-22 | $15.65 | $15.96 | $15.59 | $15.76 | $8.54 | 98,932 |
| 2016-09-21 | $15.56 | $15.77 | $15.56 | $15.67 | $8.49 | 50,906 |
| 2016-09-20 | $15.29 | $15.81 | $15.27 | $15.49 | $8.39 | 71,303 |
| 2016-09-19 | $15.57 | $15.63 | $15.29 | $15.30 | $8.29 | 28,939 |
| 2016-09-16 | $15.39 | $15.53 | $15.27 | $15.47 | $8.38 | 137,716 |
| 2016-09-15 | $15.12 | $15.42 | $15.12 | $15.31 | $8.29 | 60,143 |
| 2016-09-14 | $15.25 | $15.43 | $15.21 | $15.25 | $8.26 | 64,816 |
| 2016-09-13 | $15.86 | $15.86 | $15.05 | $15.22 | $8.24 | 123,289 |
| 2016-09-12 | $16.00 | $16.00 | $15.78 | $15.96 | $8.64 | 68,834 |
| 2016-09-09 | $16.00 | $16.13 | $15.90 | $15.93 | $8.63 | 49,863 |
| 2016-09-08 | $16.00 | $16.19 | $16.00 | $16.10 | $8.72 | 92,946 |
| 2016-09-07 | $15.86 | $16.14 | $15.86 | $16.10 | $8.72 | 109,890 |
| 2016-09-06 | $16.16 | $16.40 | $16.12 | $16.33 | $8.64 | 195,332 |
| 2016-09-02 | $16.18 | $16.25 | $16.09 | $16.16 | $8.55 | 73,661 |
| 2016-09-01 | $16.07 | $16.22 | $15.95 | $16.14 | $8.53 | 42,223 |
| 2016-08-31 | $16.27 | $16.27 | $15.96 | $16.15 | $8.54 | 63,696 |
| 2016-08-30 | $16.25 | $16.32 | $16.18 | $16.21 | $8.57 | 83,138 |
| 2016-08-29 | $16.00 | $16.25 | $15.98 | $16.25 | $8.59 | 64,365 |
| 2016-08-26 | $16.01 | $16.24 | $16.01 | $16.11 | $8.52 | 67,224 |
| 2016-08-25 | $16.18 | $16.23 | $15.98 | $16.06 | $8.49 | 77,678 |
| 2016-08-24 | $16.03 | $16.18 | $15.92 | $16.13 | $8.53 | 54,537 |
| 2016-08-23 | $15.94 | $16.06 | $15.90 | $16.05 | $8.49 | 59,733 |
| 2016-08-22 | $15.82 | $15.93 | $15.77 | $15.90 | $8.41 | 63,605 |
| 2016-08-19 | $15.84 | $15.85 | $15.70 | $15.81 | $8.36 | 57,868 |
| 2016-08-18 | $15.84 | $15.85 | $15.76 | $15.79 | $8.35 | 34,998 |
| 2016-08-17 | $16.04 | $16.19 | $15.61 | $15.79 | $8.35 | 90,140 |
| 2016-08-16 | $15.99 | $16.16 | $15.93 | $16.03 | $8.48 | 60,298 |
| 2016-08-15 | $15.97 | $16.07 | $15.91 | $15.98 | $8.45 | 71,824 |
| 2016-08-12 | $15.82 | $16.04 | $15.82 | $15.90 | $8.41 | 77,514 |
| 2016-08-11 | $15.86 | $15.93 | $15.80 | $15.84 | $8.38 | 63,176 |
| 2016-08-10 | $15.76 | $15.86 | $15.74 | $15.86 | $8.39 | 96,697 |
| 2016-08-09 | $15.81 | $15.90 | $15.78 | $15.80 | $8.36 | 41,867 |
| 2016-08-08 | $15.85 | $16.00 | $15.78 | $15.82 | $8.37 | 69,523 |
| 2016-08-05 | $15.70 | $15.95 | $15.70 | $15.76 | $8.33 | 52,306 |
| 2016-08-04 | $15.88 | $15.90 | $15.72 | $15.76 | $8.33 | 55,609 |
| 2016-08-03 | $15.77 | $15.98 | $15.72 | $15.82 | $8.37 | 82,429 |
| 2016-08-02 | $15.76 | $15.94 | $15.71 | $15.77 | $8.34 | 63,857 |
| 2016-08-01 | $15.89 | $15.96 | $15.75 | $15.78 | $8.34 | 57,957 |
| 2016-07-29 | $15.73 | $15.90 | $15.72 | $15.84 | $8.38 | 51,307 |
| 2016-07-28 | $15.85 | $15.85 | $15.72 | $15.75 | $8.33 | 86,755 |
| 2016-07-27 | $15.89 | $15.89 | $15.80 | $15.86 | $8.39 | 52,445 |
| 2016-07-26 | $15.90 | $15.90 | $15.83 | $15.87 | $8.39 | 112,100 |
| 2016-07-25 | $15.91 | $16.02 | $15.83 | $15.90 | $8.41 | 67,041 |
| 2016-07-22 | $15.71 | $16.00 | $15.71 | $15.84 | $8.38 | 54,376 |
| 2016-07-21 | $15.70 | $16.02 | $15.70 | $15.75 | $8.33 | 82,388 |
| 2016-07-20 | $15.70 | $15.89 | $15.69 | $15.70 | $8.30 | 85,627 |
| 2016-07-19 | $15.70 | $15.90 | $15.69 | $15.78 | $8.34 | 58,548 |
| 2016-07-18 | $15.61 | $16.05 | $15.61 | $15.71 | $8.31 | 87,808 |
| 2016-07-15 | $15.82 | $15.82 | $15.54 | $15.65 | $8.28 | 50,331 |
| 2016-07-14 | $16.20 | $16.20 | $15.66 | $15.69 | $8.30 | 108,488 |
| 2016-07-13 | $15.59 | $15.70 | $15.44 | $15.51 | $8.20 | 57,227 |
| 2016-07-12 | $15.54 | $15.72 | $15.51 | $15.58 | $8.24 | 50,998 |
| 2016-07-11 | $15.52 | $15.65 | $15.47 | $15.51 | $8.20 | 55,485 |
| 2016-07-08 | $15.47 | $15.65 | $15.46 | $15.51 | $8.20 | 59,310 |
| 2016-07-07 | $15.48 | $15.52 | $15.35 | $15.52 | $8.21 | 62,785 |
| 2016-07-06 | $15.35 | $15.65 | $15.35 | $15.48 | $8.19 | 119,788 |
| 2016-07-05 | $15.41 | $15.45 | $15.28 | $15.45 | $8.17 | 65,324 |
| 2016-07-01 | $15.27 | $15.43 | $15.04 | $15.43 | $8.16 | 80,416 |
| 2016-06-30 | $15.23 | $15.34 | $15.06 | $15.27 | $8.07 | 113,010 |
| 2016-06-29 | $15.08 | $15.40 | $15.08 | $15.27 | $8.07 | 91,022 |
| 2016-06-28 | $15.09 | $15.18 | $14.82 | $15.08 | $7.97 | 44,573 |
| 2016-06-27 | $15.08 | $15.21 | $14.81 | $14.97 | $7.92 | 69,394 |
| 2016-06-24 | $15.27 | $15.27 | $14.71 | $15.09 | $7.98 | 131,471 |
| 2016-06-23 | $15.02 | $15.28 | $14.92 | $15.25 | $8.06 | 114,787 |
| 2016-06-22 | $14.93 | $15.09 | $14.86 | $14.87 | $7.86 | 45,501 |
| 2016-06-21 | $14.96 | $15.12 | $14.78 | $14.93 | $7.90 | 39,398 |
| 2016-06-20 | $14.72 | $15.20 | $14.72 | $14.89 | $7.87 | 79,304 |
| 2016-06-17 | $14.66 | $14.83 | $14.65 | $14.70 | $7.77 | 57,640 |
| 2016-06-16 | $14.89 | $14.93 | $14.66 | $14.76 | $7.81 | 55,169 |
| 2016-06-15 | $14.73 | $15.15 | $14.73 | $14.90 | $7.88 | 68,978 |
| 2016-06-14 | $14.83 | $14.92 | $14.63 | $14.74 | $7.79 | 75,637 |
| 2016-06-13 | $14.93 | $15.04 | $14.79 | $14.83 | $7.84 | 47,115 |
| 2016-06-10 | $14.98 | $15.10 | $14.91 | $14.94 | $7.90 | 59,569 |
| 2016-06-09 | $15.05 | $15.17 | $14.91 | $15.02 | $7.94 | 72,838 |
| 2016-06-08 | $15.17 | $15.19 | $14.93 | $15.05 | $7.96 | 91,641 |
| 2016-06-07 | $15.44 | $15.45 | $15.30 | $15.42 | $7.95 | 177,876 |
| 2016-06-06 | $15.36 | $15.42 | $15.27 | $15.38 | $7.93 | 116,340 |
| 2016-06-03 | $15.26 | $15.40 | $15.21 | $15.38 | $7.93 | 54,787 |
| 2016-06-02 | $15.30 | $15.31 | $15.15 | $15.25 | $7.86 | 66,379 |
| 2016-06-01 | $15.18 | $15.31 | $15.11 | $15.31 | $7.89 | 90,578 |
| 2016-05-31 | $15.32 | $15.32 | $15.10 | $15.10 | $7.78 | 135,291 |
| 2016-05-27 | $15.13 | $15.25 | $15.01 | $15.20 | $7.83 | 626,637 |
| 2016-05-26 | $15.46 | $15.75 | $15.46 | $15.59 | $8.04 | 44,698 |
| 2016-05-25 | $15.32 | $15.84 | $15.32 | $15.51 | $7.99 | 126,188 |
| 2016-05-24 | $15.41 | $15.48 | $15.20 | $15.20 | $7.83 | 30,180 |
| 2016-05-23 | $15.28 | $15.55 | $15.28 | $15.45 | $7.96 | 49,992 |
| 2016-05-20 | $15.03 | $15.47 | $14.98 | $15.23 | $7.85 | 41,741 |
| 2016-05-19 | $15.12 | $15.14 | $14.60 | $15.03 | $7.75 | 81,602 |
| 2016-05-18 | $15.50 | $15.62 | $15.00 | $15.09 | $7.78 | 57,035 |
| 2016-05-17 | $15.39 | $15.53 | $15.30 | $15.47 | $7.97 | 24,630 |
| 2016-05-16 | $15.34 | $15.53 | $15.25 | $15.35 | $7.91 | 20,717 |
| 2016-05-13 | $15.29 | $15.40 | $15.18 | $15.23 | $7.85 | 58,853 |
| 2016-05-12 | $15.75 | $15.84 | $15.17 | $15.23 | $7.85 | 67,661 |
| 2016-05-11 | $15.27 | $15.93 | $15.27 | $15.75 | $8.12 | 91,534 |
| 2016-05-10 | $15.52 | $15.54 | $15.22 | $15.33 | $7.90 | 52,794 |
| 2016-05-09 | $15.52 | $15.71 | $15.40 | $15.54 | $8.01 | 52,928 |
| 2016-05-06 | $15.64 | $15.89 | $15.31 | $15.39 | $7.93 | 49,140 |
| 2016-05-05 | $15.50 | $15.88 | $15.31 | $15.52 | $8.00 | 88,242 |
| 2016-05-04 | $15.49 | $15.68 | $15.31 | $15.34 | $7.91 | 25,738 |
| 2016-05-03 | $15.63 | $15.70 | $15.46 | $15.49 | $7.98 | 22,943 |
| 2016-05-02 | $15.96 | $15.97 | $15.61 | $15.62 | $8.05 | 38,508 |
| 2016-04-29 | $15.99 | $15.99 | $15.60 | $15.94 | $8.22 | 43,641 |
| 2016-04-28 | $15.68 | $15.99 | $15.59 | $15.96 | $8.23 | 70,460 |
| 2016-04-27 | $15.45 | $15.77 | $15.13 | $15.73 | $8.11 | 68,472 |
| 2016-04-26 | $15.27 | $15.58 | $15.13 | $15.58 | $8.03 | 24,186 |
| 2016-04-25 | $15.51 | $15.54 | $15.26 | $15.26 | $7.87 | 27,423 |
| 2016-04-22 | $15.71 | $15.92 | $15.39 | $15.41 | $7.94 | 33,344 |
| 2016-04-21 | $15.60 | $15.94 | $15.60 | $15.66 | $8.07 | 38,345 |
| 2016-04-20 | $15.86 | $15.86 | $15.64 | $15.64 | $8.06 | 28,848 |
| 2016-04-19 | $15.65 | $15.81 | $15.46 | $15.81 | $8.15 | 21,698 |
| 2016-04-18 | $15.54 | $15.74 | $15.42 | $15.51 | $7.99 | 29,476 |
| 2016-04-15 | $15.60 | $15.77 | $15.35 | $15.54 | $8.01 | 55,248 |
| 2016-04-14 | $15.80 | $16.00 | $15.60 | $15.68 | $8.08 | 64,263 |
| 2016-04-13 | $15.77 | $15.79 | $15.42 | $15.68 | $8.08 | 41,969 |
| 2016-04-12 | $15.40 | $15.70 | $15.31 | $15.70 | $8.09 | 42,683 |
| 2016-04-11 | $15.56 | $15.78 | $15.31 | $15.31 | $7.89 | 16,607 |
| 2016-04-08 | $15.48 | $15.78 | $15.31 | $15.53 | $8.00 | 23,287 |
| 2016-04-07 | $15.70 | $15.70 | $15.22 | $15.22 | $7.85 | 27,586 |
| 2016-04-06 | $15.26 | $15.85 | $15.18 | $15.84 | $8.16 | 51,284 |
| 2016-04-05 | $15.33 | $15.75 | $15.18 | $15.21 | $7.84 | 21,977 |
| 2016-04-04 | $15.50 | $15.79 | $15.23 | $15.29 | $7.88 | 38,529 |
| 2016-04-01 | $15.51 | $15.77 | $15.51 | $15.53 | $8.00 | 13,661 |
| 2016-03-31 | $15.58 | $15.64 | $15.06 | $15.51 | $7.99 | 38,747 |
| 2016-03-30 | $15.45 | $15.65 | $15.36 | $15.49 | $7.98 | 34,219 |
| 2016-03-29 | $15.31 | $15.52 | $15.24 | $15.31 | $7.89 | 41,810 |
| 2016-03-28 | $15.62 | $15.65 | $15.33 | $15.44 | $7.96 | 31,232 |
| 2016-03-24 | $14.82 | $15.49 | $14.80 | $15.49 | $7.98 | 36,598 |
| 2016-03-23 | $15.38 | $15.64 | $14.81 | $14.86 | $7.66 | 50,283 |
| 2016-03-22 | $14.87 | $15.55 | $14.81 | $15.46 | $7.97 | 73,968 |
| 2016-03-21 | $14.82 | $15.16 | $14.76 | $14.82 | $7.64 | 30,490 |
| 2016-03-18 | $15.36 | $15.36 | $14.93 | $15.11 | $7.79 | 46,840 |
| 2016-03-17 | $14.81 | $15.35 | $14.40 | $15.29 | $7.88 | 83,872 |
| 2016-03-16 | $14.67 | $14.91 | $14.18 | $14.82 | $7.64 | 35,526 |
| 2016-03-15 | $14.86 | $14.99 | $14.57 | $14.60 | $7.53 | 25,096 |
| 2016-03-14 | $14.60 | $14.87 | $14.42 | $14.87 | $7.66 | 51,767 |
| 2016-03-11 | $14.49 | $14.79 | $14.39 | $14.58 | $7.52 | 20,218 |
| 2016-03-10 | $14.42 | $14.52 | $14.20 | $14.40 | $7.42 | 24,508 |
| 2016-03-09 | $14.76 | $14.78 | $13.88 | $14.28 | $7.36 | 78,824 |
| 2016-03-08 | $15.34 | $15.57 | $15.00 | $15.05 | $7.55 | 106,565 |
| 2016-03-07 | $15.20 | $15.40 | $15.12 | $15.35 | $7.70 | 81,439 |
| 2016-03-04 | $14.59 | $15.30 | $14.49 | $15.16 | $7.61 | 72,461 |
| 2016-03-03 | $14.47 | $14.59 | $14.33 | $14.55 | $7.30 | 49,838 |
| 2016-03-02 | $14.33 | $14.54 | $14.15 | $14.33 | $7.19 | 33,751 |
| 2016-03-01 | $14.34 | $14.58 | $13.89 | $14.34 | $7.20 | 48,989 |
| 2016-02-29 | $13.74 | $14.29 | $13.74 | $14.26 | $7.15 | 60,893 |
| 2016-02-26 | $13.61 | $13.93 | $13.50 | $13.65 | $6.85 | 28,564 |
| 2016-02-25 | $13.34 | $13.79 | $13.00 | $13.53 | $6.79 | 38,046 |
| 2016-02-24 | $13.24 | $13.42 | $13.03 | $13.24 | $6.64 | 42,471 |
| 2016-02-23 | $13.04 | $13.49 | $12.98 | $13.25 | $6.65 | 34,192 |
| 2016-02-22 | $13.00 | $13.43 | $12.95 | $13.01 | $6.53 | 52,760 |
| 2016-02-19 | $12.68 | $13.18 | $12.68 | $12.94 | $6.49 | 31,366 |
| 2016-02-18 | $13.05 | $13.05 | $12.55 | $12.79 | $6.42 | 53,960 |
| 2016-02-17 | $12.27 | $13.43 | $12.26 | $13.15 | $6.60 | 63,399 |
| 2016-02-16 | $12.38 | $12.61 | $12.18 | $12.24 | $6.14 | 57,715 |
| 2016-02-12 | $12.75 | $12.75 | $12.22 | $12.22 | $6.13 | 37,579 |
| 2016-02-11 | $12.38 | $12.72 | $12.20 | $12.72 | $6.38 | 78,132 |
| 2016-02-10 | $12.86 | $12.86 | $12.44 | $12.53 | $6.29 | 56,103 |
| 2016-02-09 | $13.16 | $13.46 | $12.65 | $12.76 | $6.40 | 53,967 |
| 2016-02-08 | $13.18 | $13.52 | $12.91 | $13.52 | $6.78 | 20,858 |
| 2016-02-05 | $13.05 | $13.41 | $13.01 | $13.18 | $6.61 | 16,837 |
| 2016-02-04 | $12.95 | $13.22 | $12.85 | $13.12 | $6.58 | 35,661 |
| 2016-02-03 | $13.10 | $13.10 | $12.75 | $13.00 | $6.52 | 16,790 |
| 2016-02-02 | $13.22 | $13.26 | $12.82 | $13.05 | $6.55 | 27,590 |
| 2016-02-01 | $13.36 | $13.36 | $13.15 | $13.27 | $6.66 | 39,041 |
| 2016-01-29 | $13.21 | $13.79 | $13.21 | $13.32 | $6.68 | 53,811 |
| 2016-01-28 | $13.29 | $13.39 | $13.15 | $13.20 | $6.62 | 99,092 |
| 2016-01-27 | $13.09 | $13.47 | $12.88 | $13.13 | $6.59 | 28,505 |
| 2016-01-26 | $13.03 | $13.35 | $12.88 | $13.03 | $6.54 | 69,320 |
| 2016-01-25 | $13.24 | $13.48 | $12.83 | $12.93 | $6.49 | 50,789 |
| 2016-01-22 | $12.14 | $13.35 | $12.14 | $13.17 | $6.61 | 57,559 |
| 2016-01-21 | $11.88 | $12.19 | $11.88 | $11.94 | $5.99 | 58,638 |
| 2016-01-20 | $12.29 | $12.49 | $11.34 | $11.91 | $5.98 | 107,657 |
| 2016-01-19 | $12.80 | $12.84 | $12.29 | $12.55 | $6.30 | 69,681 |
| 2016-01-15 | $12.95 | $13.44 | $12.50 | $12.77 | $6.41 | 83,233 |
| 2016-01-14 | $12.95 | $13.23 | $12.95 | $13.12 | $6.58 | 81,247 |
| 2016-01-13 | $13.32 | $13.62 | $12.66 | $13.01 | $6.53 | 101,034 |
| 2016-01-12 | $13.48 | $13.54 | $13.20 | $13.32 | $6.68 | 39,756 |
| 2016-01-11 | $13.60 | $13.64 | $13.25 | $13.48 | $6.76 | 46,247 |
| 2016-01-08 | $14.34 | $14.34 | $13.50 | $13.65 | $6.85 | 49,956 |
| 2016-01-07 | $14.49 | $14.74 | $14.24 | $14.35 | $7.20 | 52,998 |
| 2016-01-06 | $14.00 | $14.66 | $14.00 | $14.51 | $7.28 | 24,784 |
| 2016-01-05 | $14.05 | $14.30 | $14.05 | $14.26 | $7.15 | 47,597 |
| 2016-01-04 | $13.66 | $14.05 | $13.44 | $14.00 | $7.02 | 28,110 |
| 2015-12-31 | $13.80 | $14.11 | $13.61 | $13.69 | $6.87 | 99,473 |
| 2015-12-30 | $13.92 | $14.18 | $13.79 | $13.83 | $6.94 | 41,583 |
| 2015-12-29 | $14.13 | $14.48 | $13.90 | $14.01 | $7.03 | 62,298 |
| 2015-12-28 | $14.28 | $14.38 | $13.93 | $13.96 | $7.00 | 58,379 |
| 2015-12-24 | $14.28 | $14.50 | $14.23 | $14.29 | $7.17 | 25,483 |
| 2015-12-23 | $14.26 | $14.64 | $14.08 | $14.38 | $7.22 | 43,536 |
| 2015-12-22 | $14.24 | $14.41 | $14.09 | $14.10 | $7.07 | 40,010 |
| 2015-12-21 | $14.15 | $14.25 | $14.04 | $14.19 | $7.12 | 20,811 |
| 2015-12-18 | $14.37 | $14.75 | $14.00 | $14.09 | $7.07 | 81,067 |
| 2015-12-17 | $13.40 | $14.74 | $13.40 | $14.29 | $7.17 | 184,266 |
| 2015-12-16 | $13.39 | $13.53 | $13.23 | $13.47 | $6.76 | 53,729 |
| 2015-12-15 | $13.34 | $13.48 | $13.11 | $13.26 | $6.65 | 52,424 |
| 2015-12-14 | $13.22 | $13.65 | $13.01 | $13.11 | $6.58 | 111,035 |
| 2015-12-11 | $13.23 | $13.52 | $13.19 | $13.19 | $6.62 | 109,596 |
| 2015-12-10 | $13.49 | $13.54 | $13.27 | $13.43 | $6.74 | 65,845 |
| 2015-12-09 | $13.60 | $13.80 | $13.42 | $13.42 | $6.73 | 41,035 |
| 2015-12-08 | $13.70 | $14.04 | $13.47 | $13.53 | $6.79 | 74,355 |
| 2015-12-07 | $13.50 | $13.78 | $13.50 | $13.78 | $6.91 | 39,507 |
| 2015-12-04 | $13.72 | $13.92 | $13.51 | $13.59 | $6.82 | 54,770 |
| 2015-12-03 | $14.06 | $14.26 | $13.72 | $13.76 | $6.90 | 49,754 |
| 2015-12-02 | $14.19 | $14.42 | $13.73 | $13.93 | $6.99 | 85,048 |
| 2015-12-01 | $14.35 | $14.82 | $14.25 | $14.72 | $7.18 | 85,100 |
| 2015-11-30 | $14.11 | $14.30 | $14.03 | $14.30 | $6.98 | 82,098 |
| 2015-11-27 | $14.02 | $14.23 | $14.01 | $14.20 | $6.93 | 26,776 |
| 2015-11-25 | $13.83 | $14.08 | $13.83 | $14.02 | $6.84 | 32,050 |
| 2015-11-24 | $14.00 | $14.18 | $13.77 | $13.90 | $6.78 | 50,131 |
| 2015-11-23 | $13.88 | $14.07 | $13.73 | $14.04 | $6.83 | 95,065 |
| 2015-11-20 | $13.50 | $13.89 | $13.46 | $13.75 | $6.69 | 84,254 |
| 2015-11-19 | $13.42 | $13.59 | $13.40 | $13.54 | $6.59 | 52,436 |
| 2015-11-18 | $13.65 | $13.66 | $13.40 | $13.48 | $6.56 | 98,599 |
| 2015-11-17 | $13.65 | $13.81 | $13.54 | $13.66 | $6.65 | 44,783 |
| 2015-11-16 | $13.51 | $13.83 | $13.51 | $13.71 | $6.67 | 47,282 |
| 2015-11-13 | $13.65 | $13.69 | $13.54 | $13.57 | $6.60 | 21,509 |
| 2015-11-12 | $13.80 | $13.94 | $13.57 | $13.62 | $6.63 | 72,645 |
| 2015-11-11 | $13.83 | $14.09 | $13.80 | $13.82 | $6.73 | 39,579 |
| 2015-11-10 | $13.66 | $13.94 | $13.66 | $13.79 | $6.71 | 33,081 |
| 2015-11-09 | $13.64 | $13.95 | $13.58 | $13.72 | $6.68 | 53,672 |
| 2015-11-06 | $13.54 | $13.85 | $13.54 | $13.81 | $6.72 | 40,784 |
| 2015-11-05 | $13.78 | $13.85 | $13.50 | $13.53 | $6.58 | 35,591 |
| 2015-11-04 | $13.75 | $13.76 | $13.53 | $13.76 | $6.70 | 39,295 |
| 2015-11-03 | $13.83 | $13.91 | $13.75 | $13.78 | $6.71 | 29,703 |
| 2015-11-02 | $13.79 | $13.99 | $13.65 | $13.96 | $6.79 | 70,987 |
| 2015-10-30 | $13.96 | $13.96 | $13.65 | $13.83 | $6.73 | 67,635 |
| 2015-10-29 | $13.96 | $14.21 | $13.81 | $13.91 | $6.77 | 49,237 |
| 2015-10-28 | $14.13 | $14.18 | $13.70 | $14.07 | $6.85 | 60,259 |
| 2015-10-27 | $14.30 | $14.30 | $14.00 | $14.05 | $6.84 | 40,259 |
| 2015-10-26 | $14.85 | $14.85 | $14.33 | $14.40 | $7.01 | 26,670 |
| 2015-10-23 | $14.59 | $15.22 | $14.47 | $14.80 | $7.20 | 72,090 |
| 2015-10-22 | $14.75 | $14.75 | $14.51 | $14.64 | $7.13 | 24,197 |
| 2015-10-21 | $14.68 | $14.86 | $14.59 | $14.68 | $7.14 | 19,880 |
| 2015-10-20 | $14.26 | $14.83 | $14.08 | $14.73 | $7.17 | 30,604 |
| 2015-10-19 | $14.19 | $14.29 | $14.15 | $14.28 | $6.95 | 18,897 |
| 2015-10-16 | $14.44 | $14.54 | $14.09 | $14.24 | $6.93 | 21,042 |
| 2015-10-15 | $14.10 | $14.92 | $14.01 | $14.36 | $6.99 | 39,487 |
| 2015-10-14 | $14.19 | $14.19 | $13.95 | $13.97 | $6.80 | 33,655 |
| 2015-10-13 | $14.42 | $14.67 | $14.13 | $14.24 | $6.93 | 50,318 |
| 2015-10-12 | $14.22 | $14.61 | $14.14 | $14.61 | $7.11 | 59,857 |
| 2015-10-09 | $14.54 | $14.64 | $14.20 | $14.39 | $7.00 | 23,669 |
| 2015-10-08 | $14.49 | $14.77 | $14.20 | $14.50 | $7.06 | 28,384 |
| 2015-10-07 | $14.65 | $14.77 | $14.38 | $14.47 | $7.04 | 30,178 |
| 2015-10-06 | $14.06 | $14.54 | $14.06 | $14.50 | $7.06 | 47,258 |
| 2015-10-05 | $13.98 | $14.21 | $13.71 | $14.18 | $6.90 | 30,048 |
| 2015-10-02 | $13.65 | $14.10 | $13.44 | $13.87 | $6.75 | 96,822 |
| 2015-10-01 | $13.88 | $13.88 | $13.57 | $13.67 | $6.65 | 29,063 |
| 2015-09-30 | $13.96 | $14.08 | $13.73 | $13.78 | $6.71 | 65,929 |
| 2015-09-29 | $14.03 | $14.23 | $13.60 | $13.78 | $6.71 | 104,035 |
| 2015-09-28 | $14.31 | $14.37 | $14.01 | $14.05 | $6.84 | 53,546 |
| 2015-09-25 | $14.90 | $14.91 | $14.37 | $14.44 | $7.03 | 28,530 |
| 2015-09-24 | $13.99 | $14.73 | $13.90 | $14.61 | $7.11 | 44,653 |
| 2015-09-23 | $14.04 | $14.15 | $14.04 | $14.10 | $6.86 | 28,981 |
| 2015-09-22 | $14.10 | $14.25 | $14.05 | $14.06 | $6.84 | 38,801 |
| 2015-09-21 | $14.35 | $14.38 | $14.07 | $14.13 | $6.88 | 31,346 |
| 2015-09-18 | $14.01 | $14.50 | $14.01 | $14.26 | $6.94 | 37,872 |
| 2015-09-17 | $14.58 | $14.61 | $14.23 | $14.25 | $6.94 | 57,817 |
| 2015-09-16 | $14.79 | $14.80 | $14.61 | $14.65 | $7.13 | 26,510 |
| 2015-09-15 | $15.15 | $15.15 | $14.35 | $14.83 | $7.22 | 43,081 |
| 2015-09-14 | $15.33 | $15.53 | $15.11 | $15.43 | $7.32 | 74,588 |
| 2015-09-11 | $15.01 | $15.42 | $14.95 | $15.32 | $7.26 | 59,899 |
| 2015-09-10 | $14.85 | $15.24 | $14.57 | $14.93 | $7.08 | 48,781 |
| 2015-09-09 | $14.55 | $15.07 | $14.42 | $14.97 | $7.10 | 54,789 |
| 2015-09-08 | $14.60 | $14.84 | $14.39 | $14.49 | $6.87 | 25,937 |
| 2015-09-04 | $14.60 | $14.75 | $14.31 | $14.40 | $6.83 | 33,126 |
| 2015-09-03 | $14.83 | $14.97 | $14.41 | $14.80 | $7.02 | 33,785 |
| 2015-09-02 | $14.83 | $15.07 | $14.81 | $14.84 | $7.04 | 44,462 |
| 2015-09-01 | $14.53 | $14.78 | $14.45 | $14.75 | $6.99 | 23,586 |
| 2015-08-31 | $14.66 | $14.88 | $14.34 | $14.68 | $6.96 | 27,059 |
| 2015-08-28 | $14.45 | $14.77 | $14.36 | $14.64 | $6.94 | 32,313 |
| 2015-08-27 | $14.25 | $14.55 | $14.00 | $14.55 | $6.90 | 63,679 |
| 2015-08-26 | $13.92 | $14.23 | $13.30 | $14.05 | $6.66 | 78,203 |
| 2015-08-25 | $14.25 | $14.25 | $13.52 | $13.65 | $6.47 | 68,555 |
| 2015-08-24 | $13.59 | $14.41 | $7.49 | $13.70 | $6.50 | 194,679 |
| 2015-08-21 | $14.63 | $14.93 | $14.40 | $14.42 | $6.84 | 80,867 |
| 2015-08-20 | $14.80 | $14.98 | $14.80 | $14.86 | $7.05 | 29,716 |
| 2015-08-19 | $14.84 | $15.00 | $14.84 | $14.88 | $7.06 | 29,338 |
| 2015-08-18 | $15.00 | $15.69 | $14.76 | $14.90 | $7.07 | 75,495 |
| 2015-08-17 | $14.46 | $15.12 | $14.46 | $15.12 | $7.17 | 31,790 |
| 2015-08-14 | $15.10 | $15.35 | $14.54 | $14.59 | $6.92 | 54,034 |
| 2015-08-13 | $14.55 | $15.31 | $14.44 | $15.23 | $7.22 | 67,634 |
Fidus Investment Corp (FDUS) News Headlines
Recent Fidus Investment Corp (FDUS) News
Similar Companies to Fidus Investment Corp (FDUS) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |