First Trust-Aberdeen Emerging Opportunity Fund (FEO) Exchange: NYSE
Data as of Aug. 21, 2025
$9.58 ($0.03) 0.31%
First Trust-Aberdeen Emerging Opportunity Fund - Daily Information
Click for more stock information on First Trust-Aberdeen Emerging Opportunity Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $9.56 |
| Previous Close | $9.58 |
| High | $9.59 |
| Low | $9.55 |
| Adjusted Open | $9.56 |
| Previous Adjusted Close | $9.58 |
| Adjusted High | $9.59 |
| Adjusted Low | $9.55 |
About First Trust-Aberdeen Emerging Opportunity Fund (FEO)
First Trust/Aberdeen Emerging Opportunity Fund (the Fund) is a diversified, closed-end management investment company. The Fund's investment objective is to seek a high level of total return. The Fund pursues its investment objective by investing at least 80% of its managed assets in a diversified portfolio of equity and fixed-income securities of issuers in emerging market countries. The Fund's investment advisor is First Trust Advisors L.P. and its sub-advisor is Aberdeen Asset Management Inc (Aberdeen).
Invest in First Trust-Aberdeen Emerging Opportunity Fund (FEO)
Historical Stock Data for First Trust-Aberdeen Emerging Opportunity Fund (FEO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | $9.56 | $9.59 | $9.55 | $9.58 | $9.58 | 150,253 |
| 2022-11-30 | $9.52 | $9.58 | $9.52 | $9.55 | $9.55 | 65,478 |
| 2022-11-29 | $9.52 | $9.56 | $9.50 | $9.52 | $9.52 | 21,633 |
| 2022-11-28 | $9.49 | $9.52 | $9.47 | $9.50 | $9.50 | 84,247 |
| 2022-11-25 | $9.46 | $9.50 | $9.46 | $9.49 | $9.49 | 26,819 |
| 2022-11-23 | $9.38 | $9.46 | $9.38 | $9.46 | $9.46 | 84,970 |
| 2022-11-22 | $9.39 | $9.44 | $9.39 | $9.41 | $9.41 | 52,550 |
| 2022-11-21 | $9.41 | $9.43 | $9.41 | $9.42 | $9.42 | 29,923 |
| 2022-11-18 | $9.40 | $9.44 | $9.40 | $9.44 | $9.44 | 13,886 |
| 2022-11-17 | $9.41 | $9.46 | $9.37 | $9.44 | $9.44 | 46,130 |
| 2022-11-16 | $9.43 | $9.47 | $9.43 | $9.44 | $9.44 | 53,296 |
| 2022-11-15 | $9.39 | $9.48 | $9.39 | $9.45 | $9.45 | 50,558 |
| 2022-11-14 | $9.32 | $9.37 | $9.30 | $9.36 | $9.36 | 80,889 |
| 2022-11-11 | $9.25 | $9.34 | $9.25 | $9.33 | $9.33 | 63,549 |
| 2022-11-10 | $9.20 | $9.25 | $9.17 | $9.25 | $9.25 | 70,331 |
| 2022-11-09 | $9.13 | $9.18 | $9.13 | $9.15 | $9.15 | 39,459 |
| 2022-11-08 | $9.09 | $9.20 | $9.09 | $9.15 | $9.15 | 12,696 |
| 2022-11-07 | $8.99 | $9.10 | $8.99 | $9.09 | $9.09 | 38,224 |
| 2022-11-04 | $8.88 | $9.01 | $8.88 | $9.01 | $9.01 | 56,301 |
| 2022-11-03 | $8.92 | $8.92 | $8.87 | $8.88 | $8.88 | 29,272 |
| 2022-11-02 | $8.88 | $8.97 | $8.88 | $8.93 | $8.93 | 23,817 |
| 2022-11-01 | $8.89 | $8.96 | $8.87 | $8.88 | $8.88 | 18,969 |
| 2022-10-31 | $8.82 | $8.83 | $8.82 | $8.83 | $8.83 | 12,265 |
| 2022-10-28 | $8.81 | $8.85 | $8.81 | $8.85 | $8.85 | 11,966 |
| 2022-10-27 | $8.83 | $8.83 | $8.82 | $8.82 | $8.82 | 8,465 |
| 2022-10-26 | $8.83 | $8.83 | $8.77 | $8.81 | $8.81 | 21,361 |
| 2022-10-25 | $8.35 | $8.75 | $8.35 | $8.71 | $8.71 | 19,824 |
| 2022-10-24 | $8.61 | $8.64 | $8.59 | $8.63 | $8.63 | 28,306 |
| 2022-10-21 | $8.68 | $8.79 | $8.68 | $8.75 | $8.75 | 23,322 |
| 2022-10-20 | $8.78 | $8.85 | $8.74 | $8.74 | $8.74 | 104,644 |
| 2022-10-19 | $8.74 | $8.94 | $8.74 | $8.74 | $8.74 | 38,509 |
| 2022-10-18 | $8.87 | $8.87 | $8.71 | $8.77 | $8.77 | 69,681 |
| 2022-10-17 | $8.79 | $8.79 | $8.71 | $8.74 | $8.74 | 163,391 |
| 2022-10-14 | $8.77 | $8.88 | $8.74 | $8.76 | $8.76 | 44,316 |
| 2022-10-13 | $8.75 | $8.90 | $8.75 | $8.84 | $8.84 | 38,330 |
| 2022-10-12 | $8.91 | $8.93 | $8.90 | $8.91 | $8.91 | 7,934 |
| 2022-10-11 | $8.88 | $8.95 | $8.88 | $8.95 | $8.95 | 8,824 |
| 2022-10-10 | $8.90 | $9.03 | $8.90 | $8.94 | $8.94 | 16,732 |
| 2022-10-07 | $9.06 | $9.06 | $8.95 | $8.95 | $8.95 | 26,086 |
| 2022-10-06 | $9.10 | $9.13 | $9.08 | $9.10 | $9.10 | 31,536 |
| 2022-10-05 | $9.07 | $9.16 | $9.03 | $9.13 | $9.13 | 31,031 |
| 2022-10-04 | $9.02 | $9.20 | $9.02 | $9.14 | $9.14 | 86,552 |
| 2022-10-03 | $8.95 | $9.01 | $8.92 | $9.01 | $9.01 | 18,934 |
| 2022-09-30 | $9.03 | $9.03 | $8.83 | $8.93 | $8.93 | 26,884 |
| 2022-09-29 | $8.94 | $9.01 | $8.81 | $8.94 | $8.94 | 40,211 |
| 2022-09-28 | $8.92 | $9.01 | $8.81 | $9.01 | $9.01 | 20,568 |
| 2022-09-27 | $8.89 | $9.01 | $8.80 | $8.90 | $8.90 | 30,164 |
| 2022-09-26 | $9.07 | $9.08 | $8.86 | $8.87 | $8.87 | 95,621 |
| 2022-09-23 | $9.12 | $9.24 | $9.09 | $9.16 | $9.16 | 145,925 |
| 2022-09-22 | $9.31 | $9.44 | $9.20 | $9.26 | $9.26 | 95,145 |
| 2022-09-21 | $9.60 | $9.70 | $9.52 | $9.53 | $9.28 | 204,100 |
| 2022-09-20 | $8.75 | $8.76 | $8.71 | $8.73 | $8.50 | 13,049 |
| 2022-09-19 | $8.61 | $8.77 | $8.61 | $8.72 | $8.49 | 14,160 |
| 2022-09-16 | $8.63 | $8.68 | $8.60 | $8.65 | $8.42 | 5,421 |
| 2022-09-15 | $8.66 | $8.74 | $8.66 | $8.68 | $8.45 | 6,132 |
| 2022-09-14 | $8.78 | $8.78 | $8.61 | $8.69 | $8.69 | 15,529 |
| 2022-09-13 | $8.86 | $8.86 | $8.71 | $8.73 | $8.73 | 7,994 |
| 2022-09-12 | $8.97 | $9.00 | $8.94 | $8.95 | $8.95 | 3,958 |
| 2022-09-09 | $8.90 | $8.97 | $8.88 | $8.89 | $8.89 | 7,647 |
| 2022-09-08 | $8.83 | $8.86 | $8.74 | $8.85 | $8.85 | 15,518 |
| 2022-09-07 | $8.79 | $8.91 | $8.79 | $8.89 | $8.89 | 3,754 |
| 2022-09-06 | $8.86 | $8.86 | $8.62 | $8.78 | $8.78 | 9,346 |
| 2022-09-02 | $8.89 | $8.97 | $8.86 | $8.86 | $8.86 | 4,964 |
| 2022-09-01 | $8.85 | $8.89 | $8.83 | $8.85 | $8.85 | 5,621 |
| 2022-08-31 | $8.97 | $8.97 | $8.87 | $8.92 | $8.92 | 7,668 |
| 2022-08-30 | $8.96 | $8.96 | $8.87 | $8.89 | $8.89 | 7,989 |
| 2022-08-29 | $8.94 | $9.00 | $8.94 | $9.00 | $9.00 | 6,483 |
| 2022-08-26 | $9.31 | $9.33 | $8.96 | $8.98 | $8.98 | 22,509 |
| 2022-08-25 | $9.12 | $9.16 | $8.77 | $9.15 | $9.15 | 5,176 |
| 2022-08-24 | $9.04 | $9.11 | $8.95 | $9.08 | $9.08 | 13,603 |
| 2022-08-23 | $8.90 | $9.10 | $8.90 | $9.08 | $9.08 | 7,813 |
| 2022-08-22 | $9.00 | $9.00 | $8.89 | $8.93 | $8.93 | 9,791 |
| 2022-08-19 | $9.19 | $9.19 | $8.97 | $9.09 | $9.09 | 8,056 |
| 2022-08-18 | $9.17 | $9.24 | $9.17 | $9.24 | $9.24 | 14,314 |
| 2022-08-17 | $9.18 | $9.23 | $9.12 | $9.20 | $9.20 | 19,517 |
| 2022-08-16 | $9.10 | $9.26 | $9.10 | $9.20 | $9.20 | 18,008 |
| 2022-08-15 | $9.07 | $9.28 | $9.01 | $9.24 | $9.24 | 24,129 |
| 2022-08-12 | $8.76 | $9.27 | $8.76 | $9.11 | $9.11 | 59,389 |
| 2022-08-11 | $8.78 | $8.90 | $8.72 | $8.72 | $8.72 | 22,491 |
| 2022-08-10 | $8.52 | $8.76 | $8.52 | $8.72 | $8.72 | 39,343 |
| 2022-08-09 | $8.53 | $8.54 | $8.49 | $8.51 | $8.51 | 5,459 |
| 2022-08-08 | $8.50 | $8.66 | $8.50 | $8.57 | $8.57 | 34,085 |
| 2022-08-05 | $8.51 | $8.54 | $8.39 | $8.51 | $8.51 | 38,628 |
| 2022-08-04 | $8.48 | $8.55 | $8.39 | $8.52 | $8.52 | 65,993 |
| 2022-08-03 | $8.36 | $8.47 | $8.36 | $8.38 | $8.38 | 66,732 |
| 2022-08-02 | $8.41 | $8.50 | $8.36 | $8.36 | $8.36 | 72,872 |
| 2022-08-01 | $8.46 | $8.58 | $8.44 | $8.45 | $8.45 | 30,011 |
| 2022-07-29 | $8.66 | $8.69 | $8.48 | $8.53 | $8.53 | 45,432 |
| 2022-07-28 | $8.52 | $8.89 | $8.40 | $8.74 | $8.74 | 16,445 |
| 2022-07-27 | $8.45 | $8.62 | $8.41 | $8.61 | $8.61 | 10,708 |
| 2022-07-26 | $8.53 | $8.53 | $8.40 | $8.46 | $8.46 | 15,526 |
| 2022-07-25 | $8.59 | $8.60 | $8.54 | $8.60 | $8.60 | 4,800 |
| 2022-07-22 | $8.66 | $8.66 | $8.55 | $8.58 | $8.58 | 9,928 |
| 2022-07-21 | $8.57 | $8.63 | $8.55 | $8.62 | $8.62 | 13,875 |
| 2022-07-20 | $8.48 | $8.60 | $8.48 | $8.60 | $8.60 | 1,401 |
| 2022-07-19 | $8.58 | $8.74 | $8.37 | $8.56 | $8.56 | 12,919 |
| 2022-07-18 | $8.76 | $8.86 | $8.41 | $8.54 | $8.54 | 22,433 |
| 2022-07-15 | $8.48 | $8.57 | $8.47 | $8.48 | $8.48 | 11,327 |
| 2022-07-14 | $8.35 | $8.48 | $8.35 | $8.46 | $8.46 | 7,913 |
| 2022-07-13 | $8.47 | $8.58 | $8.41 | $8.45 | $8.45 | 18,094 |
| 2022-07-12 | $8.51 | $8.71 | $8.51 | $8.60 | $8.60 | 5,855 |
| 2022-07-11 | $8.62 | $8.67 | $8.54 | $8.59 | $8.59 | 7,636 |
| 2022-07-08 | $8.77 | $8.78 | $8.70 | $8.74 | $8.74 | 3,894 |
| 2022-07-07 | $8.76 | $8.91 | $8.74 | $8.81 | $8.81 | 8,776 |
| 2022-07-06 | $8.82 | $8.84 | $8.76 | $8.77 | $8.77 | 9,788 |
| 2022-07-05 | $8.79 | $9.23 | $8.79 | $8.89 | $8.89 | 10,155 |
| 2022-07-01 | $8.73 | $9.02 | $8.73 | $8.92 | $8.92 | 22,609 |
| 2022-06-30 | $8.85 | $8.93 | $8.69 | $8.80 | $8.80 | 20,005 |
| 2022-06-29 | $8.73 | $8.86 | $8.73 | $8.86 | $8.86 | 22,996 |
| 2022-06-28 | $8.87 | $8.88 | $8.75 | $8.76 | $8.76 | 8,874 |
| 2022-06-27 | $8.78 | $8.87 | $8.78 | $8.81 | $8.81 | 6,181 |
| 2022-06-24 | $8.85 | $8.87 | $8.56 | $8.81 | $8.81 | 15,466 |
| 2022-06-23 | $8.63 | $8.81 | $8.55 | $8.73 | $8.73 | 25,136 |
| 2022-06-22 | $8.62 | $8.80 | $8.60 | $8.63 | $8.63 | 17,628 |
| 2022-06-21 | $8.84 | $8.96 | $8.56 | $8.87 | $8.62 | 28,247 |
| 2022-06-17 | $8.73 | $8.84 | $8.73 | $8.75 | $8.50 | 16,616 |
| 2022-06-16 | $8.92 | $8.92 | $8.73 | $8.73 | $8.48 | 5,709 |
| 2022-06-15 | $8.90 | $9.09 | $8.90 | $9.04 | $8.79 | 22,098 |
| 2022-06-14 | $9.01 | $9.01 | $8.82 | $8.85 | $8.60 | 17,490 |
| 2022-06-13 | $9.01 | $9.07 | $8.76 | $8.77 | $8.52 | 15,618 |
| 2022-06-10 | $9.10 | $9.11 | $9.01 | $9.07 | $8.81 | 9,522 |
| 2022-06-09 | $9.23 | $9.28 | $9.10 | $9.15 | $8.89 | 43,912 |
| 2022-06-08 | $9.27 | $9.30 | $9.22 | $9.26 | $9.00 | 14,494 |
| 2022-06-07 | $9.36 | $9.43 | $9.27 | $9.28 | $9.02 | 350,311 |
| 2022-06-06 | $9.46 | $9.46 | $9.32 | $9.34 | $9.08 | 22,184 |
| 2022-06-03 | $9.24 | $9.40 | $9.24 | $9.39 | $9.13 | 14,139 |
| 2022-06-02 | $9.33 | $9.46 | $9.33 | $9.46 | $9.19 | 10,948 |
| 2022-06-01 | $9.43 | $9.43 | $9.30 | $9.32 | $9.06 | 21,046 |
| 2022-05-31 | $9.44 | $9.75 | $9.29 | $9.35 | $9.09 | 12,428 |
| 2022-05-27 | $9.28 | $9.41 | $9.28 | $9.34 | $9.08 | 19,153 |
| 2022-05-26 | $9.23 | $9.29 | $9.13 | $9.26 | $9.00 | 21,570 |
| 2022-05-25 | $9.06 | $9.21 | $9.06 | $9.21 | $8.95 | 5,501 |
| 2022-05-24 | $9.13 | $9.20 | $9.05 | $9.14 | $8.88 | 22,045 |
| 2022-05-23 | $9.04 | $9.15 | $9.04 | $9.12 | $8.86 | 10,521 |
| 2022-05-20 | $8.98 | $9.04 | $8.96 | $9.02 | $8.77 | 21,972 |
| 2022-05-19 | $8.99 | $9.03 | $8.87 | $8.95 | $8.70 | 18,050 |
| 2022-05-18 | $8.98 | $9.01 | $8.95 | $8.95 | $8.70 | 5,069 |
| 2022-05-17 | $9.01 | $9.06 | $8.83 | $9.01 | $8.76 | 16,355 |
| 2022-05-16 | $8.85 | $9.03 | $8.85 | $8.94 | $8.69 | 14,645 |
| 2022-05-13 | $8.98 | $8.98 | $8.91 | $8.94 | $8.69 | 7,115 |
| 2022-05-12 | $8.75 | $8.91 | $8.75 | $8.85 | $8.60 | 26,877 |
| 2022-05-11 | $9.10 | $9.10 | $8.77 | $8.87 | $8.62 | 32,090 |
| 2022-05-10 | $9.12 | $9.12 | $9.04 | $9.04 | $8.79 | 9,514 |
| 2022-05-09 | $9.16 | $9.17 | $9.05 | $9.07 | $8.81 | 15,705 |
| 2022-05-06 | $9.24 | $9.36 | $9.16 | $9.18 | $9.18 | 21,241 |
| 2022-05-05 | $9.57 | $9.60 | $9.34 | $9.34 | $9.34 | 4,704 |
| 2022-05-04 | $9.25 | $9.62 | $9.25 | $9.59 | $9.59 | 9,122 |
| 2022-05-03 | $9.55 | $9.60 | $9.53 | $9.54 | $9.54 | 6,967 |
| 2022-05-02 | $9.42 | $9.50 | $9.42 | $9.49 | $9.49 | 11,063 |
| 2022-04-29 | $9.63 | $9.63 | $9.45 | $9.47 | $9.47 | 18,507 |
| 2022-04-28 | $9.65 | $9.65 | $9.52 | $9.58 | $9.58 | 6,261 |
| 2022-04-27 | $9.61 | $9.64 | $9.54 | $9.55 | $9.55 | 4,415 |
| 2022-04-26 | $9.58 | $9.73 | $9.48 | $9.52 | $9.52 | 17,638 |
| 2022-04-25 | $9.59 | $9.67 | $9.43 | $9.54 | $9.54 | 45,906 |
| 2022-04-22 | $10.01 | $10.01 | $9.76 | $9.78 | $9.78 | 7,000 |
| 2022-04-21 | $10.07 | $10.10 | $9.95 | $9.95 | $9.95 | 16,249 |
| 2022-04-20 | $10.09 | $10.18 | $10.03 | $10.05 | $10.05 | 11,231 |
| 2022-04-19 | $10.07 | $10.14 | $10.03 | $10.11 | $10.11 | 25,749 |
| 2022-04-18 | $10.05 | $10.12 | $10.00 | $10.10 | $10.10 | 19,096 |
| 2022-04-14 | $10.07 | $10.13 | $9.95 | $10.08 | $10.08 | 24,215 |
| 2022-04-13 | $10.14 | $10.15 | $10.10 | $10.13 | $10.13 | 31,926 |
| 2022-04-12 | $10.08 | $10.15 | $10.08 | $10.10 | $10.10 | 26,047 |
| 2022-04-11 | $9.98 | $10.12 | $9.98 | $10.07 | $10.07 | 213,867 |
| 2022-04-08 | $10.15 | $10.15 | $10.05 | $10.11 | $10.11 | 19,418 |
| 2022-04-07 | $10.03 | $10.14 | $10.03 | $10.11 | $10.11 | 12,758 |
| 2022-04-06 | $10.16 | $10.19 | $9.99 | $10.12 | $10.12 | 23,635 |
| 2022-04-05 | $10.34 | $10.34 | $10.21 | $10.21 | $10.21 | 21,962 |
| 2022-04-04 | $10.29 | $10.43 | $10.29 | $10.40 | $10.40 | 23,342 |
| 2022-04-01 | $10.25 | $10.36 | $10.20 | $10.31 | $10.31 | 23,233 |
| 2022-03-31 | $10.29 | $10.60 | $10.20 | $10.29 | $10.29 | 24,981 |
| 2022-03-30 | $10.47 | $10.47 | $10.24 | $10.26 | $10.26 | 10,187 |
| 2022-03-29 | $10.23 | $10.29 | $10.17 | $10.21 | $10.21 | 9,216 |
| 2022-03-28 | $10.02 | $10.10 | $10.02 | $10.09 | $10.09 | 17,497 |
| 2022-03-25 | $10.07 | $10.12 | $10.03 | $10.03 | $10.03 | 15,535 |
| 2022-03-24 | $10.09 | $10.10 | $10.03 | $10.09 | $10.09 | 18,516 |
| 2022-03-23 | $9.98 | $10.15 | $9.98 | $10.10 | $10.10 | 28,170 |
| 2022-03-22 | $10.14 | $10.17 | $10.07 | $10.12 | $10.12 | 16,283 |
| 2022-03-21 | $10.34 | $10.43 | $10.18 | $10.28 | $10.03 | 24,730 |
| 2022-03-18 | $10.23 | $10.43 | $10.20 | $10.33 | $10.08 | 14,897 |
| 2022-03-17 | $10.00 | $10.32 | $9.91 | $10.18 | $9.93 | 13,574 |
| 2022-03-16 | $9.79 | $10.08 | $9.79 | $10.04 | $9.80 | 27,612 |
| 2022-03-15 | $9.50 | $9.77 | $8.98 | $9.61 | $9.38 | 123,653 |
| 2022-03-14 | $10.05 | $10.05 | $9.56 | $9.74 | $9.51 | 36,628 |
| 2022-03-11 | $10.23 | $10.29 | $10.05 | $10.05 | $9.81 | 31,085 |
| 2022-03-10 | $10.50 | $10.60 | $10.26 | $10.26 | $10.01 | 55,102 |
| 2022-03-09 | $10.56 | $10.68 | $10.46 | $10.50 | $10.25 | 46,225 |
| 2022-03-08 | $10.50 | $10.65 | $10.50 | $10.54 | $10.29 | 41,718 |
| 2022-03-07 | $10.75 | $10.87 | $10.50 | $10.56 | $10.31 | 25,336 |
| 2022-03-04 | $11.23 | $11.23 | $10.85 | $10.92 | $10.66 | 16,748 |
| 2022-03-03 | $11.56 | $11.58 | $11.24 | $11.28 | $11.01 | 21,766 |
| 2022-03-02 | $11.73 | $11.73 | $11.36 | $11.60 | $11.32 | 44,096 |
| 2022-03-01 | $11.78 | $11.92 | $11.72 | $11.72 | $11.44 | 13,409 |
| 2022-02-28 | $12.17 | $12.28 | $11.63 | $11.88 | $11.59 | 29,665 |
| 2022-02-25 | $12.21 | $12.29 | $12.16 | $12.18 | $11.89 | 11,262 |
| 2022-02-24 | $12.06 | $12.31 | $11.80 | $12.09 | $11.80 | 17,924 |
| 2022-02-23 | $12.54 | $12.54 | $12.24 | $12.27 | $11.97 | 19,585 |
| 2022-02-22 | $12.77 | $12.77 | $12.26 | $12.49 | $12.19 | 24,673 |
| 2022-02-18 | $12.87 | $12.91 | $12.77 | $12.78 | $12.47 | 12,892 |
| 2022-02-17 | $12.99 | $12.99 | $12.91 | $12.92 | $12.61 | 5,756 |
| 2022-02-16 | $12.92 | $13.15 | $12.92 | $13.10 | $12.78 | 7,167 |
| 2022-02-15 | $12.95 | $13.06 | $12.95 | $12.97 | $12.66 | 5,036 |
| 2022-02-14 | $13.00 | $13.02 | $12.85 | $12.89 | $12.58 | 13,080 |
| 2022-02-11 | $13.10 | $13.12 | $12.89 | $13.10 | $12.78 | 7,891 |
| 2022-02-10 | $13.16 | $13.18 | $12.90 | $13.02 | $12.71 | 9,437 |
| 2022-02-09 | $13.05 | $13.23 | $12.86 | $13.12 | $12.80 | 11,446 |
| 2022-02-08 | $12.96 | $13.16 | $12.95 | $13.01 | $12.70 | 6,472 |
| 2022-02-07 | $12.92 | $12.99 | $12.85 | $12.97 | $12.66 | 13,505 |
| 2022-02-04 | $13.08 | $13.08 | $12.95 | $12.97 | $12.66 | 9,777 |
| 2022-02-03 | $13.25 | $13.25 | $12.96 | $13.03 | $12.72 | 27,510 |
| 2022-02-02 | $13.47 | $13.56 | $13.16 | $13.32 | $13.00 | 18,922 |
| 2022-02-01 | $13.49 | $13.59 | $13.46 | $13.51 | $13.18 | 21,960 |
| 2022-01-31 | $13.41 | $13.44 | $13.28 | $13.38 | $13.06 | 9,979 |
| 2022-01-28 | $13.30 | $13.34 | $13.07 | $13.34 | $13.02 | 3,692 |
| 2022-01-27 | $13.30 | $13.32 | $13.21 | $13.29 | $12.97 | 11,838 |
| 2022-01-26 | $13.16 | $13.33 | $13.00 | $13.10 | $12.78 | 14,740 |
| 2022-01-25 | $13.07 | $13.15 | $13.00 | $13.14 | $12.82 | 19,363 |
| 2022-01-24 | $13.03 | $13.12 | $12.79 | $13.02 | $12.71 | 35,150 |
| 2022-01-21 | $13.26 | $13.28 | $13.16 | $13.16 | $12.84 | 16,320 |
| 2022-01-20 | $13.21 | $13.71 | $12.91 | $13.37 | $13.05 | 49,855 |
| 2022-01-19 | $13.06 | $13.18 | $13.04 | $13.10 | $12.78 | 19,510 |
| 2022-01-18 | $13.11 | $13.13 | $13.05 | $13.10 | $12.78 | 13,107 |
| 2022-01-14 | $13.31 | $13.33 | $13.21 | $13.25 | $12.93 | 8,382 |
| 2022-01-13 | $13.40 | $13.40 | $13.33 | $13.36 | $13.03 | 7,268 |
| 2022-01-12 | $13.37 | $13.43 | $13.37 | $13.40 | $13.08 | 13,686 |
| 2022-01-11 | $13.21 | $13.32 | $13.21 | $13.32 | $13.00 | 2,614 |
| 2022-01-10 | $13.20 | $13.24 | $13.11 | $13.19 | $12.87 | 9,396 |
| 2022-01-07 | $13.23 | $13.34 | $13.23 | $13.25 | $12.93 | 9,093 |
| 2022-01-06 | $13.22 | $13.30 | $13.15 | $13.27 | $12.95 | 11,197 |
| 2022-01-05 | $13.31 | $13.39 | $13.19 | $13.19 | $12.87 | 4,360 |
| 2022-01-04 | $13.31 | $13.42 | $13.27 | $13.31 | $12.99 | 8,442 |
| 2022-01-03 | $13.12 | $13.38 | $13.12 | $13.32 | $13.00 | 22,910 |
| 2021-12-31 | $13.26 | $13.38 | $13.09 | $13.18 | $12.86 | 17,717 |
| 2021-12-30 | $13.00 | $13.12 | $13.00 | $13.08 | $12.76 | 13,323 |
| 2021-12-29 | $13.09 | $13.12 | $13.01 | $13.01 | $12.70 | 6,294 |
| 2021-12-28 | $13.20 | $13.23 | $12.83 | $13.05 | $12.73 | 8,548 |
| 2021-12-27 | $13.07 | $13.33 | $13.07 | $13.14 | $12.82 | 11,184 |
| 2021-12-23 | $13.08 | $13.23 | $13.03 | $13.10 | $12.78 | 13,423 |
| 2021-12-22 | $13.18 | $13.49 | $12.91 | $13.08 | $12.76 | 17,451 |
| 2021-12-21 | $13.39 | $13.69 | $13.17 | $13.51 | $12.84 | 9,701 |
| 2021-12-20 | $13.47 | $13.56 | $12.81 | $13.25 | $12.60 | 34,470 |
| 2021-12-17 | $13.78 | $13.78 | $13.51 | $13.57 | $12.90 | 26,865 |
| 2021-12-16 | $13.90 | $13.92 | $13.70 | $13.75 | $13.07 | 21,480 |
| 2021-12-15 | $13.86 | $13.91 | $13.82 | $13.90 | $13.21 | 8,438 |
| 2021-12-14 | $13.80 | $13.86 | $13.80 | $13.85 | $13.16 | 3,271 |
| 2021-12-13 | $13.95 | $13.95 | $13.72 | $13.89 | $13.20 | 20,206 |
| 2021-12-10 | $14.00 | $14.09 | $14.00 | $14.05 | $13.35 | 7,305 |
| 2021-12-09 | $14.07 | $14.09 | $14.01 | $14.01 | $13.32 | 1,936 |
| 2021-12-08 | $14.07 | $14.10 | $14.05 | $14.07 | $13.37 | 3,182 |
| 2021-12-07 | $14.10 | $14.16 | $13.84 | $14.05 | $13.35 | 9,913 |
| 2021-12-06 | $13.90 | $14.12 | $13.90 | $14.05 | $13.35 | 25,520 |
| 2021-12-03 | $13.85 | $13.98 | $13.76 | $13.91 | $13.22 | 11,015 |
| 2021-12-02 | $14.03 | $14.11 | $13.76 | $13.86 | $13.17 | 29,529 |
| 2021-12-01 | $14.19 | $14.25 | $14.03 | $14.03 | $13.33 | 12,302 |
| 2021-11-30 | $14.06 | $14.22 | $14.00 | $14.02 | $13.33 | 18,514 |
| 2021-11-29 | $14.28 | $14.28 | $14.05 | $14.16 | $13.46 | 9,770 |
| 2021-11-26 | $14.00 | $14.34 | $14.00 | $14.34 | $13.63 | 9,350 |
| 2021-11-24 | $13.80 | $14.28 | $13.76 | $14.16 | $13.46 | 13,571 |
| 2021-11-23 | $14.16 | $14.18 | $13.76 | $13.88 | $13.19 | 14,658 |
| 2021-11-22 | $14.56 | $14.56 | $14.05 | $14.10 | $13.40 | 35,001 |
| 2021-11-19 | $14.50 | $14.69 | $14.50 | $14.54 | $13.82 | 11,521 |
| 2021-11-18 | $14.42 | $14.58 | $14.42 | $14.50 | $13.78 | 33,490 |
| 2021-11-17 | $14.70 | $14.70 | $14.36 | $14.43 | $13.72 | 13,473 |
| 2021-11-16 | $14.35 | $14.70 | $14.35 | $14.46 | $13.74 | 20,586 |
| 2021-11-15 | $14.34 | $14.59 | $14.22 | $14.44 | $13.73 | 24,152 |
| 2021-11-12 | $14.27 | $14.45 | $14.21 | $14.29 | $13.58 | 5,870 |
| 2021-11-11 | $14.14 | $14.27 | $14.08 | $14.27 | $13.56 | 6,772 |
| 2021-11-10 | $14.08 | $14.14 | $14.04 | $14.10 | $13.40 | 7,910 |
| 2021-11-09 | $14.09 | $14.11 | $14.03 | $14.04 | $13.35 | 11,788 |
| 2021-11-08 | $14.04 | $14.11 | $14.02 | $14.04 | $13.35 | 10,930 |
| 2021-11-05 | $14.13 | $14.13 | $14.01 | $14.02 | $13.33 | 12,830 |
| 2021-11-04 | $14.10 | $14.15 | $14.07 | $14.07 | $13.37 | 9,946 |
| 2021-11-03 | $14.19 | $14.26 | $13.90 | $14.15 | $13.45 | 12,414 |
| 2021-11-02 | $14.22 | $14.22 | $13.98 | $14.12 | $13.42 | 33,987 |
| 2021-11-01 | $14.28 | $14.29 | $14.16 | $14.20 | $13.50 | 12,382 |
| 2021-10-29 | $14.30 | $14.30 | $14.15 | $14.19 | $13.49 | 12,342 |
| 2021-10-28 | $14.38 | $14.44 | $14.30 | $14.34 | $13.63 | 7,633 |
| 2021-10-27 | $14.41 | $14.49 | $14.22 | $14.38 | $13.67 | 59,722 |
| 2021-10-26 | $14.65 | $14.68 | $14.59 | $14.59 | $13.87 | 5,091 |
| 2021-10-25 | $14.66 | $14.68 | $14.57 | $14.62 | $13.90 | 5,891 |
| 2021-10-22 | $14.74 | $14.74 | $14.50 | $14.56 | $13.84 | 10,544 |
| 2021-10-21 | $14.55 | $14.75 | $14.50 | $14.73 | $14.00 | 16,068 |
| 2021-10-20 | $14.57 | $14.57 | $14.53 | $14.53 | $13.81 | 15,237 |
| 2021-10-19 | $14.56 | $14.68 | $14.51 | $14.51 | $13.79 | 11,899 |
| 2021-10-18 | $14.31 | $14.65 | $14.31 | $14.64 | $13.91 | 10,508 |
| 2021-10-15 | $14.41 | $14.58 | $14.32 | $14.32 | $13.61 | 14,240 |
| 2021-10-14 | $14.43 | $14.60 | $14.15 | $14.41 | $13.70 | 12,053 |
| 2021-10-13 | $14.31 | $14.47 | $14.12 | $14.36 | $13.65 | 9,769 |
| 2021-10-12 | $14.33 | $14.60 | $14.26 | $14.41 | $13.70 | 27,714 |
| 2021-10-11 | $14.44 | $14.44 | $14.05 | $14.20 | $13.50 | 22,688 |
| 2021-10-08 | $14.47 | $14.47 | $14.33 | $14.37 | $13.65 | 10,952 |
| 2021-10-07 | $14.70 | $14.70 | $14.40 | $14.48 | $13.76 | 14,111 |
| 2021-10-06 | $14.40 | $14.72 | $14.40 | $14.60 | $13.88 | 15,097 |
| 2021-10-05 | $14.65 | $14.74 | $14.49 | $14.49 | $13.77 | 13,958 |
| 2021-10-04 | $14.49 | $14.85 | $14.49 | $14.65 | $13.92 | 10,486 |
| 2021-10-01 | $14.48 | $14.62 | $14.41 | $14.52 | $13.80 | 17,552 |
| 2021-09-30 | $14.83 | $15.11 | $14.48 | $14.50 | $13.78 | 23,354 |
| 2021-09-29 | $14.95 | $14.97 | $14.63 | $14.65 | $13.92 | 23,736 |
| 2021-09-28 | $14.97 | $15.07 | $14.88 | $14.92 | $14.18 | 23,638 |
| 2021-09-27 | $14.88 | $15.00 | $14.88 | $14.97 | $14.23 | 36,296 |
| 2021-09-24 | $14.82 | $15.04 | $14.82 | $14.88 | $14.15 | 10,571 |
| 2021-09-23 | $14.82 | $14.89 | $14.82 | $14.82 | $14.09 | 12,617 |
| 2021-09-22 | $14.53 | $14.83 | $14.53 | $14.82 | $14.09 | 28,088 |
| 2021-09-21 | $14.75 | $14.75 | $14.70 | $14.75 | $13.70 | 15,166 |
| 2021-09-20 | $15.06 | $15.06 | $14.58 | $14.60 | $13.56 | 52,523 |
| 2021-09-17 | $15.21 | $15.23 | $15.08 | $15.16 | $14.08 | 7,371 |
| 2021-09-16 | $15.20 | $15.27 | $15.06 | $15.17 | $14.09 | 30,091 |
| 2021-09-15 | $15.15 | $15.30 | $15.00 | $15.30 | $14.21 | 34,271 |
| 2021-09-14 | $15.02 | $15.20 | $14.95 | $15.07 | $13.99 | 33,029 |
| 2021-09-13 | $15.03 | $15.22 | $15.01 | $15.01 | $13.94 | 11,843 |
| 2021-09-10 | $15.00 | $15.04 | $14.97 | $15.00 | $13.93 | 23,922 |
| 2021-09-09 | $14.95 | $15.00 | $14.91 | $14.97 | $13.90 | 12,874 |
| 2021-09-08 | $14.90 | $14.95 | $14.81 | $14.90 | $13.84 | 14,511 |
| 2021-09-07 | $14.81 | $14.96 | $14.81 | $14.90 | $13.84 | 18,543 |
| 2021-09-03 | $14.85 | $14.90 | $14.83 | $14.83 | $13.77 | 8,604 |
| 2021-09-02 | $14.80 | $14.94 | $14.74 | $14.80 | $13.74 | 13,702 |
| 2021-09-01 | $14.57 | $14.82 | $14.57 | $14.81 | $13.75 | 17,899 |
| 2021-08-31 | $14.46 | $14.56 | $14.46 | $14.56 | $13.52 | 8,553 |
| 2021-08-30 | $14.41 | $14.46 | $14.35 | $14.43 | $13.40 | 14,013 |
| 2021-08-27 | $14.36 | $14.41 | $14.26 | $14.31 | $13.29 | 19,225 |
| 2021-08-26 | $14.41 | $14.41 | $14.31 | $14.36 | $13.33 | 7,128 |
| 2021-08-25 | $14.35 | $14.41 | $14.34 | $14.40 | $13.37 | 6,101 |
| 2021-08-24 | $14.47 | $14.58 | $14.33 | $14.41 | $13.38 | 15,128 |
| 2021-08-23 | $14.60 | $14.98 | $14.27 | $14.43 | $13.40 | 29,807 |
| 2021-08-20 | $14.70 | $14.70 | $14.60 | $14.62 | $13.58 | 3,110 |
| 2021-08-19 | $14.59 | $14.59 | $14.43 | $14.52 | $13.48 | 14,092 |
| 2021-08-18 | $15.00 | $15.10 | $14.70 | $14.72 | $13.67 | 9,832 |
| 2021-08-17 | $14.64 | $14.80 | $14.64 | $14.74 | $13.68 | 7,160 |
| 2021-08-16 | $14.75 | $14.83 | $14.67 | $14.72 | $13.67 | 6,031 |
| 2021-08-13 | $14.68 | $14.86 | $14.65 | $14.80 | $13.74 | 8,179 |
| 2021-08-12 | $14.59 | $14.71 | $14.59 | $14.68 | $13.63 | 5,156 |
| 2021-08-11 | $14.48 | $14.71 | $14.48 | $14.67 | $13.62 | 16,496 |
| 2021-08-10 | $14.64 | $14.65 | $14.27 | $14.48 | $13.45 | 22,553 |
| 2021-08-09 | $14.64 | $14.70 | $14.59 | $14.65 | $13.60 | 10,792 |
| 2021-08-06 | $14.38 | $14.63 | $14.37 | $14.59 | $13.55 | 9,434 |
| 2021-08-05 | $14.28 | $14.54 | $14.21 | $14.50 | $13.46 | 18,016 |
| 2021-08-04 | $14.16 | $14.31 | $14.09 | $14.31 | $13.29 | 31,160 |
| 2021-08-03 | $14.10 | $14.19 | $14.01 | $14.06 | $13.06 | 31,751 |
| 2021-08-02 | $14.28 | $14.37 | $13.91 | $14.16 | $13.15 | 21,936 |
| 2021-07-30 | $14.35 | $14.54 | $14.25 | $14.27 | $13.25 | 14,556 |
| 2021-07-29 | $14.38 | $14.47 | $14.31 | $14.38 | $13.35 | 6,816 |
| 2021-07-28 | $14.51 | $14.83 | $14.29 | $14.39 | $13.36 | 15,746 |
| 2021-07-27 | $14.50 | $14.53 | $14.37 | $14.41 | $13.38 | 22,071 |
| 2021-07-26 | $14.52 | $14.71 | $14.52 | $14.58 | $13.54 | 18,622 |
| 2021-07-23 | $14.78 | $15.09 | $14.42 | $14.71 | $13.66 | 35,340 |
| 2021-07-22 | $15.05 | $15.07 | $14.78 | $14.80 | $13.74 | 16,760 |
| 2021-07-21 | $14.98 | $15.08 | $14.98 | $15.02 | $13.95 | 10,354 |
| 2021-07-20 | $14.88 | $15.20 | $14.88 | $15.03 | $13.96 | 4,559 |
| 2021-07-19 | $14.95 | $15.03 | $14.82 | $14.86 | $13.80 | 13,698 |
| 2021-07-16 | $15.24 | $15.24 | $15.12 | $15.12 | $14.03 | 5,256 |
| 2021-07-15 | $15.22 | $15.26 | $15.18 | $15.19 | $14.10 | 18,841 |
| 2021-07-14 | $15.20 | $15.20 | $15.17 | $15.18 | $14.10 | 11,059 |
| 2021-07-13 | $15.05 | $15.14 | $15.05 | $15.13 | $14.04 | 5,109 |
| 2021-07-12 | $15.15 | $15.15 | $15.07 | $15.10 | $14.02 | 14,339 |
| 2021-07-09 | $15.12 | $15.14 | $15.07 | $15.10 | $14.02 | 7,170 |
| 2021-07-08 | $14.99 | $15.04 | $14.65 | $15.03 | $13.96 | 16,865 |
| 2021-07-07 | $15.24 | $15.24 | $14.71 | $15.14 | $14.05 | 5,590 |
| 2021-07-06 | $15.17 | $15.19 | $15.06 | $15.16 | $14.08 | 13,493 |
| 2021-07-02 | $15.27 | $15.36 | $15.27 | $15.31 | $14.22 | 20,879 |
| 2021-07-01 | $15.19 | $15.33 | $15.17 | $15.31 | $14.22 | 23,690 |
| 2021-06-30 | $15.31 | $15.31 | $15.10 | $15.10 | $14.02 | 30,350 |
| 2021-06-29 | $15.25 | $15.27 | $15.22 | $15.23 | $14.14 | 10,659 |
| 2021-06-28 | $15.25 | $15.33 | $15.25 | $15.25 | $14.16 | 13,672 |
| 2021-06-25 | $15.23 | $15.26 | $15.20 | $15.21 | $14.12 | 12,858 |
| 2021-06-24 | $15.24 | $15.24 | $15.00 | $15.18 | $14.10 | 7,503 |
| 2021-06-23 | $15.17 | $15.27 | $14.71 | $15.16 | $14.08 | 21,462 |
| 2021-06-22 | $15.11 | $15.22 | $15.11 | $15.17 | $14.09 | 30,852 |
| 2021-06-21 | $15.55 | $15.60 | $15.35 | $15.56 | $14.12 | 38,438 |
| 2021-06-18 | $15.50 | $15.57 | $15.50 | $15.50 | $14.07 | 23,967 |
| 2021-06-17 | $15.68 | $15.74 | $15.50 | $15.59 | $14.15 | 10,633 |
| 2021-06-16 | $15.76 | $15.81 | $15.64 | $15.64 | $14.19 | 8,384 |
| 2021-06-15 | $15.69 | $15.77 | $15.62 | $15.74 | $14.29 | 13,355 |
| 2021-06-14 | $15.78 | $15.84 | $15.56 | $15.75 | $14.29 | 28,342 |
| 2021-06-11 | $15.78 | $15.88 | $15.76 | $15.79 | $14.33 | 12,773 |
| 2021-06-10 | $15.85 | $15.88 | $15.77 | $15.77 | $14.31 | 2,914 |
| 2021-06-09 | $15.83 | $15.86 | $15.80 | $15.84 | $14.37 | 5,670 |
| 2021-06-08 | $15.67 | $15.76 | $15.65 | $15.75 | $14.29 | 8,188 |
| 2021-06-07 | $15.60 | $15.75 | $15.56 | $15.73 | $14.28 | 25,885 |
| 2021-06-04 | $15.55 | $15.64 | $15.55 | $15.64 | $14.19 | 12,167 |
| 2021-06-03 | $15.42 | $15.55 | $15.40 | $15.55 | $14.11 | 38,740 |
| 2021-06-02 | $15.52 | $15.52 | $15.49 | $15.50 | $14.07 | 8,430 |
| 2021-06-01 | $15.53 | $15.53 | $15.41 | $15.53 | $14.09 | 15,954 |
| 2021-05-28 | $15.44 | $15.44 | $15.31 | $15.37 | $13.95 | 2,564 |
| 2021-05-27 | $15.22 | $15.41 | $15.22 | $15.27 | $13.86 | 10,407 |
| 2021-05-26 | $15.16 | $15.16 | $15.06 | $15.16 | $13.76 | 5,614 |
| 2021-05-25 | $15.18 | $15.18 | $15.04 | $15.07 | $13.68 | 9,958 |
| 2021-05-24 | $15.08 | $15.14 | $15.06 | $15.09 | $13.70 | 16,945 |
| 2021-05-21 | $15.08 | $15.10 | $15.03 | $15.03 | $13.64 | 3,613 |
| 2021-05-20 | $15.05 | $15.08 | $15.05 | $15.08 | $13.69 | 7,028 |
| 2021-05-19 | $15.04 | $15.04 | $14.98 | $15.03 | $13.64 | 4,352 |
| 2021-05-18 | $15.07 | $15.07 | $15.02 | $15.06 | $13.67 | 7,049 |
| 2021-05-17 | $15.04 | $15.05 | $14.91 | $15.01 | $13.62 | 20,592 |
| 2021-05-14 | $14.92 | $15.03 | $14.83 | $15.00 | $13.61 | 16,712 |
| 2021-05-13 | $14.85 | $14.87 | $14.82 | $14.82 | $13.45 | 3,484 |
| 2021-05-12 | $14.94 | $14.95 | $14.74 | $14.80 | $13.43 | 13,329 |
| 2021-05-11 | $15.04 | $15.04 | $14.89 | $15.03 | $13.64 | 10,182 |
| 2021-05-10 | $15.12 | $15.16 | $15.04 | $15.05 | $13.66 | 13,546 |
| 2021-05-07 | $15.01 | $15.14 | $15.01 | $15.09 | $13.69 | 7,822 |
| 2021-05-06 | $15.08 | $15.09 | $14.97 | $15.00 | $13.61 | 6,050 |
| 2021-05-05 | $14.98 | $15.04 | $14.95 | $14.95 | $13.57 | 5,632 |
| 2021-05-04 | $15.00 | $15.04 | $14.81 | $14.81 | $13.44 | 7,880 |
| 2021-05-03 | $14.89 | $15.00 | $14.89 | $15.00 | $13.61 | 18,057 |
| 2021-04-30 | $14.88 | $14.94 | $14.87 | $14.90 | $13.52 | 6,217 |
| 2021-04-29 | $14.97 | $15.02 | $14.97 | $14.99 | $13.60 | 12,212 |
| 2021-04-28 | $14.95 | $15.00 | $14.92 | $14.95 | $13.57 | 6,339 |
| 2021-04-27 | $14.85 | $14.98 | $14.83 | $14.91 | $13.53 | 24,992 |
| 2021-04-26 | $14.64 | $14.95 | $14.64 | $14.84 | $13.47 | 22,868 |
| 2021-04-23 | $14.36 | $14.56 | $14.35 | $14.56 | $13.21 | 15,692 |
| 2021-04-22 | $14.23 | $14.35 | $14.20 | $14.35 | $13.02 | 31,247 |
| 2021-04-21 | $14.17 | $14.18 | $14.10 | $14.18 | $12.87 | 6,062 |
| 2021-04-20 | $14.27 | $14.27 | $14.08 | $14.19 | $12.88 | 12,798 |
| 2021-04-19 | $14.36 | $14.54 | $14.28 | $14.30 | $12.98 | 10,584 |
| 2021-04-16 | $14.39 | $14.39 | $14.30 | $14.35 | $13.02 | 14,170 |
| 2021-04-15 | $14.33 | $14.39 | $14.33 | $14.34 | $13.01 | 28,415 |
| 2021-04-14 | $14.12 | $14.26 | $14.12 | $14.22 | $12.91 | 21,820 |
| 2021-04-13 | $14.11 | $14.20 | $14.08 | $14.10 | $12.80 | 13,409 |
| 2021-04-12 | $14.13 | $14.29 | $14.00 | $14.11 | $12.81 | 43,833 |
| 2021-04-09 | $14.46 | $14.51 | $14.37 | $14.38 | $13.05 | 4,586 |
| 2021-04-08 | $14.72 | $14.72 | $14.47 | $14.47 | $13.13 | 12,961 |
| 2021-04-07 | $14.75 | $14.81 | $14.55 | $14.63 | $13.28 | 9,059 |
| 2021-04-06 | $14.79 | $14.83 | $14.70 | $14.75 | $13.39 | 17,228 |
| 2021-04-05 | $14.75 | $14.87 | $14.73 | $14.85 | $13.48 | 18,000 |
| 2021-04-01 | $14.54 | $14.70 | $14.52 | $14.70 | $13.34 | 11,210 |
| 2021-03-31 | $14.56 | $14.56 | $14.46 | $14.51 | $13.17 | 31,506 |
| 2021-03-30 | $14.15 | $14.50 | $14.15 | $14.47 | $13.13 | 17,737 |
| 2021-03-29 | $14.12 | $14.24 | $14.12 | $14.20 | $12.88 | 25,996 |
| 2021-03-26 | $14.10 | $14.10 | $14.01 | $14.08 | $12.78 | 26,383 |
| 2021-03-25 | $14.16 | $14.16 | $13.65 | $14.05 | $12.75 | 30,711 |
| 2021-03-24 | $14.32 | $14.34 | $14.15 | $14.23 | $12.92 | 23,492 |
| 2021-03-23 | $14.26 | $14.40 | $14.26 | $14.33 | $13.01 | 16,123 |
| 2021-03-22 | $14.51 | $14.75 | $14.35 | $14.48 | $13.14 | 17,455 |
| 2021-03-19 | $14.78 | $14.91 | $14.75 | $14.81 | $13.12 | 14,817 |
| 2021-03-18 | $14.91 | $15.00 | $14.65 | $14.71 | $13.04 | 15,815 |
| 2021-03-17 | $14.90 | $14.95 | $14.82 | $14.91 | $13.21 | 10,630 |
| 2021-03-16 | $14.76 | $14.85 | $14.76 | $14.84 | $13.15 | 23,879 |
| 2021-03-15 | $14.70 | $14.80 | $14.61 | $14.76 | $13.08 | 20,014 |
| 2021-03-12 | $14.77 | $15.00 | $14.69 | $14.70 | $13.03 | 14,098 |
| 2021-03-11 | $14.80 | $14.81 | $14.76 | $14.80 | $13.12 | 6,469 |
| 2021-03-10 | $14.68 | $14.70 | $14.60 | $14.62 | $12.96 | 12,489 |
| 2021-03-09 | $14.54 | $14.67 | $14.54 | $14.61 | $12.95 | 14,056 |
| 2021-03-08 | $14.70 | $14.75 | $14.50 | $14.54 | $12.88 | 25,119 |
| 2021-03-05 | $14.76 | $14.80 | $14.70 | $14.70 | $13.03 | 8,318 |
| 2021-03-04 | $14.82 | $14.90 | $14.63 | $14.71 | $13.04 | 13,976 |
| 2021-03-03 | $14.93 | $15.00 | $14.84 | $14.86 | $13.17 | 21,190 |
| 2021-03-02 | $14.82 | $15.14 | $14.82 | $14.85 | $13.16 | 15,480 |
| 2021-03-01 | $14.91 | $15.10 | $14.80 | $14.85 | $13.16 | 13,520 |
| 2021-02-26 | $14.76 | $14.91 | $14.73 | $14.78 | $13.09 | 6,701 |
| 2021-02-25 | $15.05 | $15.06 | $14.85 | $14.90 | $13.21 | 10,485 |
| 2021-02-24 | $15.22 | $15.26 | $15.07 | $15.08 | $13.36 | 10,905 |
| 2021-02-23 | $15.55 | $15.55 | $15.16 | $15.33 | $13.58 | 6,069 |
| 2021-02-22 | $15.59 | $15.63 | $15.48 | $15.57 | $13.80 | 9,520 |
| 2021-02-19 | $15.69 | $15.69 | $15.56 | $15.61 | $13.83 | 12,151 |
| 2021-02-18 | $15.56 | $15.66 | $15.56 | $15.58 | $13.81 | 2,589 |
| 2021-02-17 | $15.55 | $15.65 | $15.55 | $15.65 | $13.87 | 13,926 |
| 2021-02-16 | $15.53 | $15.75 | $15.49 | $15.66 | $13.88 | 7,920 |
| 2021-02-12 | $15.39 | $15.48 | $15.39 | $15.45 | $13.69 | 9,365 |
| 2021-02-11 | $15.54 | $15.60 | $15.42 | $15.50 | $13.74 | 10,801 |
| 2021-02-10 | $15.47 | $15.59 | $15.40 | $15.46 | $13.70 | 17,693 |
| 2021-02-09 | $15.41 | $15.54 | $15.28 | $15.42 | $13.66 | 6,532 |
| 2021-02-08 | $15.00 | $15.52 | $14.91 | $15.52 | $13.75 | 28,914 |
| 2021-02-05 | $14.83 | $15.03 | $14.80 | $14.96 | $13.26 | 16,734 |
| 2021-02-04 | $14.85 | $14.85 | $14.70 | $14.76 | $13.08 | 5,070 |
| 2021-02-03 | $14.60 | $14.81 | $14.60 | $14.67 | $13.00 | 12,741 |
| 2021-02-02 | $14.65 | $14.66 | $14.60 | $14.64 | $12.97 | 14,828 |
| 2021-02-01 | $14.74 | $14.74 | $14.27 | $14.43 | $12.79 | 34,272 |
| 2021-01-29 | $14.71 | $14.76 | $14.52 | $14.68 | $13.01 | 13,450 |
| 2021-01-28 | $14.76 | $14.89 | $14.72 | $14.72 | $13.04 | 4,130 |
| 2021-01-27 | $14.68 | $14.75 | $14.50 | $14.72 | $13.04 | 13,883 |
| 2021-01-26 | $14.80 | $14.95 | $14.63 | $14.79 | $13.11 | 24,775 |
| 2021-01-25 | $14.82 | $14.86 | $14.74 | $14.76 | $13.08 | 11,658 |
| 2021-01-22 | $15.00 | $15.09 | $14.58 | $14.65 | $12.98 | 35,087 |
| 2021-01-21 | $15.26 | $15.26 | $15.15 | $15.18 | $13.45 | 29,882 |
| 2021-01-20 | $15.11 | $15.30 | $15.06 | $15.11 | $13.39 | 10,162 |
| 2021-01-19 | $14.90 | $15.09 | $14.90 | $15.09 | $13.37 | 22,696 |
| 2021-01-15 | $14.56 | $14.87 | $14.56 | $14.85 | $13.16 | 22,085 |
| 2021-01-14 | $14.32 | $14.84 | $14.32 | $14.62 | $12.96 | 50,768 |
| 2021-01-13 | $14.30 | $14.39 | $14.30 | $14.36 | $12.72 | 6,917 |
| 2021-01-12 | $14.25 | $14.37 | $14.25 | $14.27 | $12.65 | 8,602 |
| 2021-01-11 | $14.27 | $14.33 | $14.02 | $14.23 | $12.61 | 33,205 |
| 2021-01-08 | $14.39 | $14.53 | $14.39 | $14.45 | $12.80 | 6,895 |
| 2021-01-07 | $14.35 | $14.45 | $14.28 | $14.40 | $12.76 | 9,678 |
| 2021-01-06 | $14.31 | $14.50 | $13.80 | $14.30 | $12.67 | 29,892 |
| 2021-01-05 | $14.49 | $14.49 | $14.25 | $14.27 | $12.65 | 12,516 |
| 2021-01-04 | $14.40 | $14.48 | $14.28 | $14.39 | $12.75 | 24,239 |
| 2020-12-31 | $14.24 | $14.35 | $14.17 | $14.32 | $12.69 | 25,198 |
| 2020-12-30 | $14.40 | $14.40 | $14.00 | $14.03 | $12.43 | 30,030 |
| 2020-12-29 | $14.37 | $14.37 | $14.22 | $14.28 | $12.65 | 12,293 |
| 2020-12-28 | $14.27 | $14.31 | $14.20 | $14.26 | $12.64 | 14,184 |
| 2020-12-24 | $14.08 | $14.21 | $14.08 | $14.18 | $12.57 | 16,728 |
| 2020-12-23 | $14.29 | $14.33 | $14.10 | $14.19 | $12.57 | 9,335 |
| 2020-12-22 | $14.38 | $14.38 | $14.20 | $14.23 | $12.61 | 15,038 |
| 2020-12-21 | $14.41 | $14.67 | $14.39 | $14.60 | $12.63 | 59,934 |
| 2020-12-18 | $14.50 | $14.50 | $14.35 | $14.49 | $12.54 | 12,682 |
| 2020-12-17 | $14.41 | $14.60 | $14.41 | $14.60 | $12.63 | 9,035 |
| 2020-12-16 | $14.32 | $14.41 | $14.32 | $14.35 | $12.41 | 8,669 |
| 2020-12-15 | $14.37 | $14.41 | $14.16 | $14.30 | $12.37 | 19,740 |
| 2020-12-14 | $14.41 | $14.41 | $14.33 | $14.33 | $12.39 | 17,788 |
| 2020-12-11 | $14.36 | $14.42 | $14.29 | $14.33 | $12.39 | 3,595 |
| 2020-12-10 | $14.23 | $14.35 | $14.23 | $14.35 | $12.41 | 2,328 |
| 2020-12-09 | $14.29 | $14.29 | $14.17 | $14.20 | $12.28 | 14,536 |
| 2020-12-08 | $14.31 | $14.33 | $14.31 | $14.31 | $12.38 | 1,557 |
| 2020-12-07 | $14.30 | $14.50 | $14.15 | $14.34 | $12.40 | 21,535 |
| 2020-12-04 | $14.29 | $14.42 | $14.29 | $14.38 | $12.44 | 14,072 |
| 2020-12-03 | $14.20 | $14.25 | $14.17 | $14.25 | $12.32 | 4,966 |
| 2020-12-02 | $14.04 | $14.19 | $14.02 | $14.19 | $12.27 | 7,052 |
| 2020-12-01 | $13.80 | $14.28 | $13.78 | $14.00 | $12.11 | 20,177 |
| 2020-11-30 | $13.70 | $13.77 | $13.69 | $13.73 | $11.88 | 16,440 |
| 2020-11-27 | $13.59 | $13.75 | $13.59 | $13.73 | $11.87 | 7,341 |
| 2020-11-25 | $13.55 | $13.69 | $13.51 | $13.59 | $11.75 | 5,383 |
| 2020-11-24 | $13.51 | $13.75 | $13.51 | $13.68 | $11.83 | 14,931 |
| 2020-11-23 | $13.33 | $13.50 | $13.33 | $13.50 | $11.68 | 16,662 |
| 2020-11-20 | $13.14 | $13.31 | $13.14 | $13.29 | $11.49 | 17,803 |
| 2020-11-19 | $13.26 | $13.40 | $13.26 | $13.37 | $11.56 | 9,906 |
| 2020-11-18 | $13.31 | $13.50 | $12.95 | $13.37 | $11.56 | 23,037 |
| 2020-11-17 | $13.14 | $13.56 | $13.14 | $13.23 | $11.44 | 3,102 |
| 2020-11-16 | $12.93 | $13.20 | $12.93 | $13.16 | $11.38 | 33,714 |
| 2020-11-13 | $12.95 | $13.00 | $12.93 | $12.94 | $11.19 | 21,066 |
| 2020-11-12 | $12.86 | $12.95 | $12.86 | $12.95 | $11.20 | 1,813 |
| 2020-11-11 | $12.98 | $12.99 | $12.95 | $12.95 | $11.20 | 16,015 |
| 2020-11-10 | $12.88 | $12.94 | $12.85 | $12.91 | $11.17 | 5,890 |
| 2020-11-09 | $12.88 | $12.94 | $12.84 | $12.89 | $11.15 | 14,489 |
| 2020-11-06 | $12.66 | $12.66 | $12.55 | $12.59 | $10.89 | 11,062 |
| 2020-11-05 | $12.64 | $12.75 | $12.62 | $12.62 | $10.92 | 2,535 |
| 2020-11-04 | $12.25 | $12.55 | $12.25 | $12.47 | $10.79 | 7,097 |
| 2020-11-03 | $12.16 | $12.22 | $12.16 | $12.20 | $10.55 | 3,343 |
| 2020-11-02 | $12.11 | $12.20 | $12.11 | $12.12 | $10.48 | 12,136 |
| 2020-10-30 | $12.35 | $12.35 | $12.08 | $12.13 | $10.49 | 4,686 |
| 2020-10-29 | $12.42 | $12.79 | $12.35 | $12.37 | $10.70 | 10,199 |
| 2020-10-28 | $12.42 | $12.52 | $12.30 | $12.30 | $10.64 | 4,679 |
| 2020-10-27 | $12.49 | $12.59 | $12.34 | $12.50 | $10.81 | 3,573 |
| 2020-10-26 | $12.54 | $12.60 | $12.45 | $12.48 | $10.79 | 6,424 |
| 2020-10-23 | $12.64 | $12.66 | $12.56 | $12.56 | $10.86 | 1,820 |
| 2020-10-22 | $12.62 | $12.62 | $12.60 | $12.61 | $10.90 | 3,137 |
| 2020-10-21 | $12.52 | $12.64 | $12.52 | $12.61 | $10.91 | 3,391 |
| 2020-10-20 | $12.58 | $12.58 | $12.49 | $12.49 | $10.80 | 36,102 |
| 2020-10-19 | $12.60 | $12.64 | $12.49 | $12.55 | $10.85 | 43,425 |
| 2020-10-16 | $12.58 | $12.62 | $12.58 | $12.62 | $10.92 | 1,779 |
| 2020-10-15 | $12.34 | $12.74 | $12.34 | $12.53 | $10.84 | 6,609 |
| 2020-10-14 | $12.50 | $12.75 | $12.48 | $12.54 | $10.85 | 12,314 |
| 2020-10-13 | $12.54 | $12.62 | $12.43 | $12.43 | $10.75 | 12,091 |
| 2020-10-12 | $12.42 | $12.48 | $12.35 | $12.48 | $10.79 | 21,427 |
| 2020-10-09 | $12.65 | $12.65 | $12.41 | $12.41 | $10.73 | 4,045 |
| 2020-10-08 | $12.53 | $12.84 | $12.39 | $12.68 | $10.97 | 9,826 |
| 2020-10-07 | $12.45 | $12.49 | $12.45 | $12.48 | $10.79 | 2,893 |
| 2020-10-06 | $12.28 | $12.51 | $12.22 | $12.51 | $10.82 | 5,742 |
| 2020-10-05 | $12.19 | $12.48 | $12.09 | $12.25 | $10.59 | 20,757 |
| 2020-10-02 | $12.28 | $12.30 | $12.16 | $12.22 | $10.57 | 3,919 |
| 2020-10-01 | $12.09 | $12.60 | $12.09 | $12.29 | $10.63 | 13,382 |
| 2020-09-30 | $12.03 | $12.07 | $11.93 | $12.05 | $10.42 | 13,851 |
| 2020-09-29 | $11.91 | $11.98 | $11.86 | $11.96 | $10.34 | 4,579 |
| 2020-09-28 | $12.06 | $12.06 | $11.91 | $11.94 | $10.33 | 13,999 |
| 2020-09-25 | $11.91 | $12.00 | $11.89 | $11.89 | $10.28 | 13,820 |
| 2020-09-24 | $12.04 | $12.10 | $11.86 | $11.97 | $10.36 | 24,654 |
| 2020-09-23 | $12.24 | $12.28 | $12.11 | $12.11 | $10.47 | 7,156 |
| 2020-09-22 | $12.47 | $12.60 | $12.02 | $12.23 | $10.57 | 22,627 |
| 2020-09-21 | $12.72 | $12.97 | $12.68 | $12.97 | $10.90 | 31,122 |
| 2020-09-18 | $12.81 | $12.93 | $12.80 | $12.83 | $10.78 | 23,901 |
| 2020-09-17 | $12.93 | $12.97 | $12.86 | $12.88 | $10.83 | 14,355 |
| 2020-09-16 | $13.04 | $13.10 | $12.99 | $13.00 | $10.93 | 4,541 |
| 2020-09-15 | $12.94 | $13.07 | $12.94 | $12.95 | $10.89 | 8,037 |
| 2020-09-14 | $12.80 | $12.96 | $12.80 | $12.91 | $10.86 | 7,149 |
| 2020-09-11 | $12.80 | $12.80 | $12.76 | $12.78 | $10.75 | 1,945 |
| 2020-09-10 | $12.76 | $13.13 | $12.71 | $12.71 | $10.69 | 12,985 |
| 2020-09-09 | $12.92 | $12.99 | $12.75 | $12.78 | $10.75 | 15,331 |
| 2020-09-08 | $13.02 | $13.05 | $12.76 | $12.89 | $10.84 | 8,077 |
| 2020-09-04 | $13.43 | $13.43 | $12.75 | $13.07 | $10.99 | 19,675 |
| 2020-09-03 | $13.42 | $13.47 | $13.13 | $13.46 | $11.32 | 11,114 |
| 2020-09-02 | $13.50 | $13.54 | $13.36 | $13.38 | $11.25 | 10,562 |
| 2020-09-01 | $13.18 | $13.71 | $13.18 | $13.57 | $11.41 | 5,920 |
| 2020-08-31 | $13.04 | $13.32 | $13.04 | $13.14 | $11.05 | 2,674 |
| 2020-08-28 | $13.14 | $13.28 | $13.04 | $13.06 | $10.98 | 7,510 |
| 2020-08-27 | $13.15 | $13.19 | $12.94 | $13.03 | $10.96 | 7,089 |
| 2020-08-26 | $13.24 | $13.26 | $13.14 | $13.22 | $11.11 | 11,259 |
| 2020-08-25 | $13.16 | $13.25 | $13.16 | $13.19 | $11.09 | 12,247 |
| 2020-08-24 | $13.12 | $13.19 | $13.01 | $13.18 | $11.08 | 9,792 |
| 2020-08-21 | $12.98 | $13.01 | $12.92 | $12.98 | $10.91 | 8,003 |
| 2020-08-20 | $12.89 | $13.02 | $12.89 | $13.00 | $10.93 | 5,460 |
| 2020-08-19 | $12.97 | $13.02 | $12.97 | $12.99 | $10.92 | 11,363 |
| 2020-08-18 | $13.03 | $13.10 | $12.97 | $12.97 | $10.91 | 9,363 |
| 2020-08-17 | $13.00 | $13.14 | $12.97 | $13.03 | $10.96 | 11,293 |
| 2020-08-14 | $12.93 | $12.94 | $12.86 | $12.88 | $10.83 | 3,228 |
| 2020-08-13 | $12.87 | $13.05 | $12.87 | $12.97 | $10.91 | 3,830 |
| 2020-08-12 | $12.82 | $13.08 | $12.70 | $12.88 | $10.83 | 17,987 |
| 2020-08-11 | $12.66 | $12.67 | $12.60 | $12.66 | $10.64 | 13,182 |
| 2020-08-10 | $12.61 | $12.69 | $12.55 | $12.65 | $10.64 | 13,335 |
| 2020-08-07 | $12.65 | $12.67 | $12.47 | $12.59 | $10.59 | 7,725 |
| 2020-08-06 | $12.65 | $12.68 | $12.60 | $12.61 | $10.60 | 3,537 |
| 2020-08-05 | $12.57 | $12.64 | $12.57 | $12.61 | $10.60 | 5,792 |
| 2020-08-04 | $12.49 | $12.57 | $12.41 | $12.51 | $10.52 | 7,738 |
| 2020-08-03 | $12.48 | $12.51 | $12.40 | $12.51 | $10.52 | 11,221 |
| 2020-07-31 | $12.47 | $12.49 | $12.35 | $12.39 | $10.42 | 14,840 |
| 2020-07-30 | $12.46 | $12.54 | $12.44 | $12.53 | $10.53 | 5,586 |
| 2020-07-29 | $12.53 | $12.57 | $12.46 | $12.57 | $10.57 | 8,103 |
| 2020-07-28 | $12.31 | $12.43 | $12.31 | $12.43 | $10.45 | 21,377 |
| 2020-07-27 | $12.27 | $12.32 | $12.27 | $12.32 | $10.36 | 9,681 |
| 2020-07-24 | $12.30 | $12.30 | $12.17 | $12.25 | $10.30 | 7,350 |
| 2020-07-23 | $12.32 | $12.33 | $12.25 | $12.33 | $10.37 | 6,881 |
| 2020-07-22 | $12.26 | $12.30 | $12.25 | $12.29 | $10.33 | 6,989 |
| 2020-07-21 | $12.31 | $12.33 | $12.20 | $12.20 | $10.26 | 12,912 |
| 2020-07-20 | $12.29 | $12.29 | $12.13 | $12.21 | $10.27 | 7,958 |
| 2020-07-17 | $12.16 | $12.29 | $12.11 | $12.29 | $10.33 | 3,853 |
| 2020-07-16 | $12.13 | $12.19 | $12.13 | $12.18 | $10.24 | 4,656 |
| 2020-07-15 | $12.30 | $12.30 | $12.20 | $12.26 | $10.31 | 5,373 |
| 2020-07-14 | $12.18 | $12.21 | $12.15 | $12.21 | $10.27 | 13,025 |
| 2020-07-13 | $12.23 | $12.32 | $12.20 | $12.20 | $10.26 | 17,959 |
| 2020-07-10 | $12.24 | $12.27 | $12.18 | $12.20 | $10.26 | 9,676 |
| 2020-07-09 | $12.22 | $12.22 | $12.17 | $12.22 | $10.27 | 9,098 |
| 2020-07-08 | $12.17 | $12.24 | $12.10 | $12.21 | $10.27 | 19,372 |
| 2020-07-07 | $12.08 | $12.19 | $12.07 | $12.12 | $10.19 | 9,808 |
| 2020-07-06 | $12.10 | $12.20 | $12.06 | $12.19 | $10.25 | 18,357 |
| 2020-07-02 | $12.00 | $12.10 | $11.95 | $11.95 | $10.05 | 11,872 |
| 2020-07-01 | $11.79 | $11.95 | $11.79 | $11.95 | $10.05 | 18,728 |
| 2020-06-30 | $11.82 | $11.87 | $11.72 | $11.81 | $9.93 | 10,742 |
| 2020-06-29 | $11.72 | $11.77 | $11.67 | $11.75 | $9.88 | 7,991 |
| 2020-06-26 | $11.74 | $11.80 | $11.63 | $11.66 | $9.80 | 10,616 |
| 2020-06-25 | $11.64 | $11.82 | $11.64 | $11.70 | $9.84 | 6,232 |
| 2020-06-24 | $11.78 | $11.85 | $11.61 | $11.69 | $9.83 | 28,929 |
| 2020-06-23 | $11.81 | $11.92 | $11.81 | $11.87 | $9.98 | 17,795 |
| 2020-06-22 | $11.81 | $11.89 | $11.59 | $11.78 | $9.90 | 42,176 |
| 2020-06-19 | $12.34 | $12.34 | $12.16 | $12.22 | $9.98 | 48,887 |
| 2020-06-18 | $12.04 | $12.29 | $12.00 | $12.17 | $9.94 | 50,695 |
| 2020-06-17 | $11.91 | $12.03 | $11.91 | $11.99 | $9.79 | 6,818 |
| 2020-06-16 | $11.97 | $12.49 | $11.91 | $11.95 | $9.76 | 25,075 |
| 2020-06-15 | $11.76 | $11.76 | $11.66 | $11.75 | $9.59 | 5,119 |
| 2020-06-12 | $11.96 | $12.09 | $11.71 | $11.73 | $9.58 | 20,258 |
| 2020-06-11 | $11.68 | $11.77 | $11.66 | $11.66 | $9.52 | 15,184 |
| 2020-06-10 | $11.96 | $12.04 | $11.95 | $12.00 | $9.80 | 14,821 |
| 2020-06-09 | $11.92 | $12.03 | $11.82 | $11.97 | $9.77 | 15,090 |
| 2020-06-08 | $11.86 | $12.00 | $11.83 | $11.99 | $9.79 | 13,921 |
| 2020-06-05 | $12.03 | $12.05 | $11.71 | $11.80 | $9.64 | 10,233 |
| 2020-06-04 | $11.64 | $11.88 | $11.64 | $11.70 | $9.55 | 13,023 |
| 2020-06-03 | $11.73 | $11.80 | $11.63 | $11.67 | $9.53 | 13,186 |
| 2020-06-02 | $11.56 | $11.60 | $11.53 | $11.55 | $9.43 | 5,662 |
| 2020-06-01 | $11.42 | $11.42 | $11.30 | $11.37 | $9.28 | 10,374 |
| 2020-05-29 | $11.45 | $11.45 | $11.25 | $11.34 | $9.26 | 8,537 |
| 2020-05-28 | $11.32 | $11.46 | $11.29 | $11.30 | $9.23 | 27,425 |
| 2020-05-27 | $11.50 | $11.50 | $11.10 | $11.32 | $9.24 | 16,742 |
| 2020-05-26 | $11.46 | $11.46 | $11.21 | $11.28 | $9.21 | 10,382 |
| 2020-05-22 | $11.13 | $11.15 | $11.02 | $11.12 | $9.08 | 28,476 |
| 2020-05-21 | $10.94 | $11.49 | $10.82 | $11.49 | $9.38 | 35,464 |
| 2020-05-20 | $10.87 | $10.94 | $10.87 | $10.94 | $8.93 | 7,632 |
| 2020-05-19 | $10.66 | $10.91 | $10.66 | $10.79 | $8.81 | 9,623 |
| 2020-05-18 | $10.72 | $10.75 | $10.62 | $10.73 | $8.76 | 21,016 |
| 2020-05-15 | $10.44 | $10.52 | $10.44 | $10.49 | $8.57 | 3,108 |
| 2020-05-14 | $10.31 | $10.55 | $10.31 | $10.47 | $8.55 | 16,762 |
| 2020-05-13 | $10.58 | $10.69 | $10.39 | $10.43 | $8.52 | 93,322 |
| 2020-05-12 | $10.79 | $10.86 | $10.47 | $10.50 | $8.57 | 28,431 |
| 2020-05-11 | $10.74 | $10.88 | $10.64 | $10.69 | $8.73 | 26,591 |
| 2020-05-08 | $10.81 | $10.92 | $10.75 | $10.77 | $8.79 | 10,236 |
| 2020-05-07 | $10.61 | $10.76 | $10.53 | $10.75 | $8.78 | 22,070 |
| 2020-05-06 | $10.60 | $10.60 | $10.49 | $10.56 | $8.62 | 10,717 |
| 2020-05-05 | $10.37 | $10.80 | $10.37 | $10.54 | $8.61 | 40,881 |
| 2020-05-04 | $10.65 | $10.65 | $10.39 | $10.42 | $8.51 | 45,482 |
| 2020-05-01 | $10.50 | $10.54 | $10.36 | $10.54 | $8.61 | 21,260 |
| 2020-04-30 | $10.63 | $10.75 | $10.56 | $10.67 | $8.71 | 16,563 |
| 2020-04-29 | $10.48 | $10.74 | $10.37 | $10.74 | $8.77 | 11,403 |
| 2020-04-28 | $10.59 | $10.59 | $10.04 | $10.53 | $8.60 | 35,729 |
| 2020-04-27 | $10.51 | $10.51 | $10.41 | $10.48 | $8.56 | 15,511 |
| 2020-04-24 | $10.59 | $10.59 | $10.45 | $10.51 | $8.58 | 4,081 |
| 2020-04-23 | $10.55 | $10.63 | $10.48 | $10.56 | $8.62 | 11,030 |
| 2020-04-22 | $10.55 | $10.55 | $10.34 | $10.43 | $8.52 | 14,129 |
| 2020-04-21 | $10.30 | $10.60 | $10.30 | $10.37 | $8.47 | 9,734 |
| 2020-04-20 | $10.47 | $10.74 | $10.47 | $10.49 | $8.57 | 14,315 |
| 2020-04-17 | $10.84 | $10.84 | $10.44 | $10.50 | $8.57 | 16,911 |
| 2020-04-16 | $10.45 | $10.72 | $10.45 | $10.47 | $8.55 | 5,681 |
| 2020-04-15 | $10.52 | $10.79 | $10.42 | $10.52 | $8.59 | 14,251 |
| 2020-04-14 | $10.75 | $10.96 | $10.74 | $10.78 | $8.80 | 15,454 |
| 2020-04-13 | $10.47 | $10.79 | $10.47 | $10.64 | $8.69 | 12,127 |
| 2020-04-09 | $11.17 | $11.17 | $10.56 | $10.63 | $8.68 | 22,643 |
| 2020-04-08 | $10.13 | $10.55 | $10.13 | $10.48 | $8.56 | 19,271 |
| 2020-04-07 | $10.56 | $10.56 | $10.22 | $10.22 | $8.35 | 20,386 |
| 2020-04-06 | $10.31 | $10.31 | $9.92 | $9.92 | $8.10 | 11,484 |
| 2020-04-03 | $9.75 | $9.75 | $9.52 | $9.60 | $7.84 | 8,944 |
| 2020-04-02 | $9.91 | $10.07 | $9.69 | $9.73 | $7.95 | 36,879 |
| 2020-04-01 | $9.58 | $10.03 | $9.58 | $9.82 | $8.02 | 43,968 |
| 2020-03-31 | $9.97 | $10.07 | $9.90 | $9.92 | $8.10 | 66,781 |
| 2020-03-30 | $9.88 | $9.91 | $9.33 | $9.79 | $7.99 | 44,902 |
| 2020-03-27 | $9.89 | $10.04 | $9.69 | $9.78 | $7.99 | 54,511 |
| 2020-03-26 | $10.62 | $10.62 | $9.78 | $10.04 | $8.20 | 39,539 |
| 2020-03-25 | $9.28 | $10.07 | $9.28 | $9.87 | $8.06 | 22,445 |
| 2020-03-24 | $9.08 | $9.47 | $9.08 | $9.17 | $7.49 | 7,832 |
| 2020-03-23 | $9.38 | $9.42 | $8.64 | $8.77 | $7.16 | 30,506 |
| 2020-03-20 | $9.30 | $9.48 | $8.70 | $9.41 | $7.68 | 44,422 |
| 2020-03-19 | $9.67 | $9.77 | $8.93 | $9.44 | $7.43 | 69,815 |
| 2020-03-18 | $10.31 | $10.49 | $9.50 | $9.85 | $7.75 | 65,995 |
| 2020-03-17 | $10.34 | $10.96 | $9.87 | $10.72 | $8.44 | 53,397 |
| 2020-03-16 | $10.95 | $11.33 | $9.12 | $10.26 | $8.08 | 37,159 |
| 2020-03-13 | $11.73 | $11.92 | $11.38 | $11.45 | $9.01 | 9,437 |
| 2020-03-12 | $11.00 | $11.50 | $10.15 | $11.50 | $9.05 | 74,311 |
| 2020-03-11 | $12.23 | $12.33 | $12.00 | $12.01 | $9.46 | 21,738 |
| 2020-03-10 | $12.49 | $12.65 | $12.08 | $12.36 | $9.73 | 40,073 |
| 2020-03-09 | $12.86 | $12.86 | $11.80 | $12.48 | $9.83 | 36,748 |
| 2020-03-06 | $13.37 | $13.51 | $13.28 | $13.36 | $10.52 | 17,310 |
| 2020-03-05 | $13.74 | $13.89 | $13.50 | $13.50 | $10.63 | 11,630 |
| 2020-03-04 | $13.74 | $13.95 | $13.72 | $13.94 | $10.97 | 25,489 |
| 2020-03-03 | $13.35 | $13.74 | $13.29 | $13.70 | $10.79 | 58,854 |
| 2020-03-02 | $13.20 | $13.35 | $13.05 | $13.23 | $10.42 | 62,596 |
| 2020-02-28 | $13.69 | $13.74 | $13.14 | $13.40 | $10.55 | 40,865 |
| 2020-02-27 | $14.34 | $14.34 | $14.02 | $14.04 | $11.05 | 15,880 |
| 2020-02-26 | $14.54 | $14.54 | $14.37 | $14.37 | $11.31 | 9,626 |
| 2020-02-25 | $14.63 | $14.67 | $14.40 | $14.56 | $11.46 | 9,632 |
| 2020-02-24 | $14.48 | $14.75 | $14.48 | $14.61 | $11.50 | 38,405 |
| 2020-02-21 | $14.85 | $14.85 | $14.60 | $14.84 | $11.68 | 23,523 |
| 2020-02-20 | $14.77 | $14.82 | $14.75 | $14.82 | $11.67 | 8,428 |
| 2020-02-19 | $14.81 | $14.83 | $14.75 | $14.81 | $11.66 | 7,111 |
| 2020-02-18 | $14.76 | $14.79 | $14.65 | $14.68 | $11.56 | 16,481 |
| 2020-02-14 | $14.71 | $14.77 | $14.66 | $14.75 | $11.61 | 25,523 |
| 2020-02-13 | $14.72 | $14.72 | $14.63 | $14.70 | $11.57 | 8,616 |
| 2020-02-12 | $14.80 | $14.80 | $14.67 | $14.75 | $11.61 | 7,123 |
| 2020-02-11 | $14.67 | $14.70 | $14.67 | $14.70 | $11.57 | 89,799 |
| 2020-02-10 | $14.75 | $14.75 | $14.59 | $14.60 | $11.49 | 27,521 |
| 2020-02-07 | $14.85 | $14.85 | $14.66 | $14.77 | $11.63 | 15,078 |
| 2020-02-06 | $14.85 | $15.14 | $14.78 | $14.94 | $11.76 | 13,595 |
| 2020-02-05 | $14.83 | $14.83 | $14.65 | $14.75 | $11.61 | 9,780 |
| 2020-02-04 | $14.49 | $14.71 | $14.45 | $14.61 | $11.50 | 25,659 |
| 2020-02-03 | $14.34 | $14.37 | $14.26 | $14.33 | $11.28 | 14,996 |
| 2020-01-31 | $14.48 | $14.48 | $14.30 | $14.30 | $11.26 | 11,838 |
| 2020-01-30 | $14.53 | $14.55 | $14.48 | $14.49 | $11.41 | 7,373 |
| 2020-01-29 | $14.53 | $14.65 | $14.51 | $14.63 | $11.52 | 13,365 |
| 2020-01-28 | $14.41 | $14.58 | $14.20 | $14.57 | $11.47 | 28,959 |
| 2020-01-27 | $14.58 | $14.60 | $14.37 | $14.45 | $11.38 | 23,691 |
| 2020-01-24 | $14.85 | $14.87 | $14.70 | $14.71 | $11.58 | 17,473 |
| 2020-01-23 | $14.92 | $14.92 | $14.70 | $14.85 | $11.69 | 29,667 |
| 2020-01-22 | $15.02 | $15.03 | $14.97 | $15.00 | $11.81 | 26,792 |
| 2020-01-21 | $14.91 | $15.01 | $14.86 | $14.93 | $11.75 | 15,929 |
| 2020-01-17 | $14.96 | $15.01 | $14.90 | $14.91 | $11.74 | 19,428 |
| 2020-01-16 | $14.95 | $14.96 | $14.90 | $14.90 | $11.73 | 26,266 |
| 2020-01-15 | $14.99 | $14.99 | $14.86 | $14.96 | $11.78 | 20,013 |
| 2020-01-14 | $14.81 | $14.96 | $14.81 | $14.95 | $11.77 | 31,194 |
| 2020-01-13 | $14.74 | $14.92 | $14.74 | $14.90 | $11.73 | 54,617 |
| 2020-01-10 | $14.48 | $14.75 | $14.48 | $14.73 | $11.60 | 11,779 |
| 2020-01-09 | $14.38 | $14.49 | $14.35 | $14.48 | $11.40 | 8,795 |
| 2020-01-08 | $14.41 | $14.45 | $14.35 | $14.44 | $11.37 | 13,992 |
| 2020-01-07 | $14.51 | $14.71 | $14.22 | $14.41 | $11.34 | 34,504 |
| 2020-01-06 | $14.55 | $14.55 | $14.20 | $14.49 | $11.41 | 39,005 |
| 2020-01-03 | $14.44 | $14.50 | $14.41 | $14.48 | $11.40 | 32,144 |
| 2020-01-02 | $14.20 | $14.40 | $14.20 | $14.38 | $11.32 | 17,540 |
| 2019-12-31 | $14.03 | $14.37 | $13.96 | $14.27 | $11.23 | 25,522 |
| 2019-12-30 | $13.99 | $14.07 | $13.88 | $14.03 | $11.05 | 35,806 |
| 2019-12-27 | $14.17 | $14.17 | $14.00 | $14.01 | $11.03 | 14,945 |
| 2019-12-26 | $14.10 | $14.10 | $14.00 | $14.02 | $11.04 | 15,563 |
| 2019-12-24 | $14.09 | $14.16 | $14.00 | $14.04 | $11.05 | 18,836 |
| 2019-12-23 | $14.18 | $14.19 | $14.14 | $14.16 | $11.15 | 13,022 |
| 2019-12-20 | $13.99 | $14.39 | $13.99 | $14.16 | $11.15 | 34,188 |
| 2019-12-19 | $14.49 | $14.50 | $14.40 | $14.42 | $11.08 | 43,164 |
| 2019-12-18 | $14.32 | $14.48 | $14.30 | $14.45 | $11.10 | 13,137 |
| 2019-12-17 | $14.20 | $14.34 | $14.16 | $14.30 | $10.99 | 24,282 |
| 2019-12-16 | $14.00 | $14.23 | $13.98 | $14.14 | $10.86 | 50,820 |
| 2019-12-13 | $14.00 | $14.00 | $13.99 | $13.99 | $10.75 | 8,639 |
| 2019-12-12 | $14.00 | $14.00 | $13.93 | $14.00 | $10.76 | 17,023 |
| 2019-12-11 | $13.85 | $14.00 | $13.85 | $14.00 | $10.76 | 14,188 |
| 2019-12-10 | $13.84 | $13.88 | $13.80 | $13.86 | $10.65 | 9,495 |
| 2019-12-09 | $13.79 | $13.83 | $13.79 | $13.83 | $10.63 | 2,055 |
| 2019-12-06 | $13.85 | $13.90 | $13.75 | $13.81 | $10.61 | 13,511 |
| 2019-12-05 | $13.84 | $13.84 | $13.73 | $13.79 | $10.59 | 8,514 |
| 2019-12-04 | $13.75 | $13.84 | $13.72 | $13.82 | $10.62 | 14,582 |
| 2019-12-03 | $13.73 | $13.79 | $13.60 | $13.73 | $10.55 | 12,463 |
| 2019-12-02 | $13.78 | $13.78 | $13.70 | $13.70 | $10.53 | 10,063 |
| 2019-11-29 | $13.86 | $13.90 | $13.71 | $13.71 | $10.53 | 8,753 |
| 2019-11-27 | $13.97 | $14.00 | $13.93 | $13.96 | $10.73 | 12,988 |
| 2019-11-26 | $13.99 | $14.01 | $13.94 | $13.94 | $10.71 | 9,646 |
| 2019-11-25 | $14.02 | $14.02 | $13.95 | $13.95 | $10.72 | 13,564 |
| 2019-11-22 | $14.01 | $14.01 | $13.96 | $13.97 | $10.73 | 5,648 |
| 2019-11-21 | $13.89 | $14.02 | $13.89 | $13.97 | $10.73 | 26,488 |
| 2019-11-20 | $13.90 | $13.98 | $13.80 | $13.95 | $10.72 | 11,168 |
| 2019-11-19 | $14.00 | $14.00 | $13.81 | $13.94 | $10.71 | 7,116 |
| 2019-11-18 | $13.98 | $14.03 | $13.88 | $14.03 | $10.78 | 13,150 |
| 2019-11-15 | $13.95 | $14.00 | $13.94 | $13.95 | $10.72 | 10,992 |
| 2019-11-14 | $13.91 | $14.00 | $13.85 | $13.96 | $10.73 | 14,268 |
| 2019-11-13 | $13.90 | $13.98 | $13.81 | $13.98 | $10.74 | 40,311 |
| 2019-11-12 | $13.99 | $14.02 | $13.89 | $13.96 | $10.73 | 27,247 |
| 2019-11-11 | $13.89 | $13.99 | $13.83 | $13.98 | $10.74 | 18,270 |
| 2019-11-08 | $13.95 | $13.99 | $13.50 | $13.98 | $10.74 | 30,561 |
| 2019-11-07 | $13.95 | $14.05 | $13.95 | $14.03 | $10.78 | 11,009 |
| 2019-11-06 | $13.81 | $13.99 | $13.81 | $13.98 | $10.74 | 16,190 |
| 2019-11-05 | $13.77 | $13.88 | $13.77 | $13.85 | $10.64 | 32,412 |
| 2019-11-04 | $13.72 | $13.78 | $13.70 | $13.76 | $10.57 | 3,588 |
| 2019-11-01 | $13.72 | $13.75 | $13.55 | $13.73 | $10.55 | 11,426 |
| 2019-10-31 | $13.62 | $13.72 | $13.62 | $13.72 | $10.54 | 8,944 |
| 2019-10-30 | $13.53 | $13.64 | $13.50 | $13.61 | $10.46 | 10,680 |
| 2019-10-29 | $13.51 | $13.60 | $13.49 | $13.58 | $10.43 | 10,275 |
| 2019-10-28 | $13.42 | $13.75 | $13.40 | $13.57 | $10.43 | 53,267 |
| 2019-10-25 | $13.39 | $13.43 | $13.38 | $13.40 | $10.30 | 2,573 |
| 2019-10-24 | $13.44 | $13.44 | $13.44 | $13.44 | $10.33 | 1,083 |
| 2019-10-23 | $13.44 | $13.44 | $13.40 | $13.40 | $10.30 | 2,560 |
| 2019-10-22 | $13.38 | $13.40 | $13.37 | $13.40 | $10.30 | 4,203 |
| 2019-10-21 | $13.44 | $13.44 | $13.32 | $13.41 | $10.30 | 4,795 |
| 2019-10-18 | $13.42 | $13.42 | $13.31 | $13.38 | $10.28 | 1,817 |
| 2019-10-17 | $13.37 | $13.41 | $13.33 | $13.34 | $10.25 | 4,752 |
| 2019-10-16 | $13.33 | $13.33 | $13.28 | $13.28 | $10.20 | 10,479 |
| 2019-10-15 | $13.29 | $13.40 | $13.07 | $13.40 | $10.30 | 4,890 |
| 2019-10-14 | $13.24 | $13.30 | $13.16 | $13.25 | $10.18 | 12,456 |
| 2019-10-11 | $13.24 | $13.32 | $13.22 | $13.32 | $10.23 | 1,394 |
| 2019-10-10 | $13.09 | $13.18 | $13.08 | $13.18 | $10.13 | 8,546 |
| 2019-10-09 | $13.16 | $13.20 | $13.08 | $13.08 | $10.05 | 14,126 |
| 2019-10-08 | $13.18 | $13.29 | $13.09 | $13.09 | $10.06 | 7,627 |
| 2019-10-07 | $13.26 | $13.40 | $13.08 | $13.17 | $10.12 | 32,071 |
| 2019-10-04 | $13.24 | $13.35 | $13.24 | $13.34 | $10.25 | 8,659 |
| 2019-10-03 | $13.19 | $13.26 | $13.14 | $13.26 | $10.19 | 16,620 |
| 2019-10-02 | $13.27 | $13.27 | $13.11 | $13.22 | $10.16 | 2,796 |
| 2019-10-01 | $13.25 | $13.34 | $13.24 | $13.33 | $10.24 | 26,398 |
| 2019-09-30 | $13.26 | $13.33 | $13.22 | $13.23 | $10.16 | 13,213 |
| 2019-09-27 | $13.13 | $13.18 | $13.06 | $13.10 | $10.06 | 7,656 |
| 2019-09-26 | $13.18 | $13.21 | $13.13 | $13.16 | $10.11 | 8,744 |
| 2019-09-25 | $13.20 | $13.20 | $13.10 | $13.17 | $10.12 | 6,455 |
| 2019-09-24 | $13.29 | $13.32 | $13.17 | $13.19 | $10.13 | 9,132 |
| 2019-09-23 | $13.32 | $13.32 | $13.25 | $13.27 | $10.20 | 14,724 |
| 2019-09-20 | $13.48 | $13.48 | $12.84 | $13.34 | $10.25 | 24,586 |
| 2019-09-19 | $13.74 | $13.86 | $13.70 | $13.77 | $10.31 | 26,754 |
| 2019-09-18 | $13.68 | $13.80 | $13.67 | $13.67 | $10.23 | 13,362 |
| 2019-09-17 | $13.73 | $13.79 | $13.73 | $13.76 | $10.30 | 8,200 |
| 2019-09-16 | $13.75 | $13.82 | $13.75 | $13.76 | $10.30 | 12,426 |
| 2019-09-13 | $13.81 | $13.81 | $13.77 | $13.78 | $10.32 | 6,041 |
| 2019-09-12 | $13.81 | $13.85 | $13.77 | $13.77 | $10.31 | 6,749 |
| 2019-09-11 | $13.74 | $13.78 | $13.70 | $13.76 | $10.30 | 4,826 |
| 2019-09-10 | $13.67 | $13.74 | $13.62 | $13.66 | $10.23 | 4,843 |
| 2019-09-09 | $13.70 | $13.74 | $13.65 | $13.69 | $10.25 | 5,825 |
| 2019-09-06 | $13.62 | $13.70 | $13.60 | $13.70 | $10.26 | 7,441 |
| 2019-09-05 | $13.69 | $13.69 | $13.60 | $13.60 | $10.18 | 6,389 |
| 2019-09-04 | $13.55 | $13.66 | $13.45 | $13.65 | $10.22 | 6,725 |
| 2019-09-03 | $13.35 | $13.41 | $13.35 | $13.41 | $10.04 | 3,377 |
| 2019-08-30 | $13.45 | $13.48 | $13.40 | $13.48 | $10.09 | 5,512 |
| 2019-08-29 | $13.39 | $13.44 | $13.39 | $13.44 | $10.06 | 10,546 |
| 2019-08-28 | $13.33 | $13.39 | $13.33 | $13.39 | $10.02 | 2,526 |
| 2019-08-27 | $13.51 | $13.51 | $13.33 | $13.40 | $10.03 | 9,224 |
| 2019-08-26 | $13.42 | $13.42 | $13.36 | $13.36 | $10.00 | 3,470 |
| 2019-08-23 | $13.51 | $13.51 | $13.38 | $13.38 | $10.02 | 4,089 |
| 2019-08-22 | $13.45 | $13.54 | $13.45 | $13.49 | $10.10 | 5,190 |
| 2019-08-21 | $13.40 | $13.52 | $13.39 | $13.49 | $10.10 | 9,457 |
| 2019-08-20 | $13.34 | $13.42 | $13.34 | $13.34 | $9.99 | 3,622 |
| 2019-08-19 | $13.43 | $13.43 | $13.14 | $13.36 | $10.00 | 8,394 |
| 2019-08-16 | $13.32 | $13.36 | $13.14 | $13.36 | $10.00 | 6,714 |
| 2019-08-15 | $13.21 | $13.22 | $13.15 | $13.20 | $9.88 | 4,861 |
| 2019-08-14 | $13.28 | $13.28 | $13.12 | $13.13 | $9.83 | 17,133 |
| 2019-08-13 | $13.40 | $13.45 | $13.37 | $13.43 | $10.05 | 6,753 |
| 2019-08-12 | $13.24 | $13.40 | $13.24 | $13.35 | $9.99 | 16,696 |
| 2019-08-09 | $13.39 | $13.40 | $13.36 | $13.40 | $10.03 | 3,665 |
| 2019-08-08 | $13.37 | $13.48 | $13.37 | $13.45 | $10.07 | 10,149 |
| 2019-08-07 | $13.25 | $13.35 | $13.22 | $13.33 | $9.98 | 14,185 |
| 2019-08-06 | $13.37 | $13.42 | $13.19 | $13.25 | $9.92 | 10,890 |
| 2019-08-05 | $13.36 | $13.36 | $13.15 | $13.17 | $9.86 | 16,873 |
| 2019-08-02 | $13.55 | $13.57 | $13.45 | $13.50 | $10.11 | 9,001 |
| 2019-08-01 | $13.68 | $13.80 | $13.57 | $13.60 | $10.18 | 17,993 |
| 2019-07-31 | $13.86 | $13.97 | $13.53 | $13.67 | $10.23 | 7,465 |
| 2019-07-30 | $13.88 | $13.88 | $13.80 | $13.88 | $10.39 | 9,527 |
| 2019-07-29 | $13.82 | $13.93 | $13.74 | $13.91 | $10.41 | 8,215 |
| 2019-07-26 | $13.91 | $13.95 | $13.88 | $13.89 | $10.40 | 7,267 |
| 2019-07-25 | $13.79 | $13.88 | $13.79 | $13.79 | $10.32 | 10,017 |
| 2019-07-24 | $13.82 | $13.92 | $13.71 | $13.71 | $10.26 | 4,496 |
| 2019-07-23 | $13.81 | $13.88 | $13.79 | $13.86 | $10.38 | 6,909 |
| 2019-07-22 | $13.84 | $13.92 | $13.78 | $13.80 | $10.33 | 13,316 |
| 2019-07-19 | $13.86 | $13.89 | $13.75 | $13.77 | $10.31 | 10,979 |
| 2019-07-18 | $13.96 | $14.06 | $13.78 | $13.78 | $10.32 | 28,423 |
| 2019-07-17 | $14.02 | $14.06 | $13.65 | $13.93 | $10.43 | 63,369 |
| 2019-07-16 | $14.05 | $14.16 | $13.97 | $14.01 | $10.49 | 14,956 |
| 2019-07-15 | $14.10 | $14.14 | $14.04 | $14.12 | $10.57 | 10,557 |
| 2019-07-12 | $14.11 | $14.21 | $14.08 | $14.08 | $10.54 | 17,919 |
| 2019-07-11 | $14.18 | $14.25 | $14.06 | $14.06 | $10.53 | 12,218 |
| 2019-07-10 | $14.11 | $14.20 | $14.11 | $14.20 | $10.63 | 6,990 |
| 2019-07-09 | $14.06 | $14.30 | $14.06 | $14.11 | $10.56 | 2,792 |
| 2019-07-08 | $14.22 | $14.32 | $14.16 | $14.20 | $10.63 | 5,343 |
| 2019-07-05 | $14.31 | $14.35 | $14.23 | $14.27 | $10.68 | 13,821 |
| 2019-07-03 | $14.36 | $14.38 | $14.33 | $14.35 | $10.74 | 3,846 |
| 2019-07-02 | $14.33 | $14.42 | $14.24 | $14.32 | $10.72 | 3,985 |
| 2019-07-01 | $14.24 | $14.45 | $14.24 | $14.32 | $10.72 | 14,524 |
| 2019-06-28 | $14.22 | $14.24 | $14.06 | $14.06 | $10.53 | 18,865 |
| 2019-06-27 | $14.12 | $14.25 | $14.03 | $14.12 | $10.57 | 7,790 |
| 2019-06-26 | $14.02 | $14.12 | $14.02 | $14.06 | $10.53 | 6,293 |
| 2019-06-25 | $14.01 | $14.13 | $13.90 | $13.90 | $10.41 | 11,455 |
| 2019-06-24 | $14.05 | $14.19 | $14.01 | $14.09 | $10.55 | 13,848 |
| 2019-06-21 | $14.15 | $14.24 | $14.07 | $14.07 | $10.53 | 8,843 |
| 2019-06-20 | $14.39 | $14.62 | $14.38 | $14.49 | $10.58 | 24,419 |
| 2019-06-19 | $14.25 | $14.32 | $14.23 | $14.26 | $10.42 | 12,235 |
| 2019-06-18 | $14.22 | $14.28 | $14.21 | $14.22 | $10.39 | 4,986 |
| 2019-06-17 | $13.97 | $14.13 | $13.97 | $14.10 | $10.30 | 18,080 |
| 2019-06-14 | $13.94 | $13.95 | $13.94 | $13.95 | $10.19 | 914 |
| 2019-06-13 | $13.93 | $13.97 | $13.87 | $13.97 | $10.20 | 3,764 |
| 2019-06-12 | $13.92 | $14.05 | $13.91 | $13.97 | $10.20 | 3,655 |
| 2019-06-11 | $14.07 | $14.07 | $13.99 | $14.00 | $10.23 | 4,677 |
| 2019-06-10 | $13.89 | $14.00 | $13.89 | $13.97 | $10.20 | 5,121 |
| 2019-06-07 | $13.81 | $13.90 | $13.81 | $13.89 | $10.15 | 5,491 |
| 2019-06-06 | $13.92 | $13.92 | $13.78 | $13.80 | $10.08 | 4,078 |
| 2019-06-05 | $13.77 | $14.01 | $13.77 | $13.88 | $10.14 | 15,939 |
| 2019-06-04 | $13.70 | $13.80 | $13.69 | $13.73 | $10.03 | 3,054 |
| 2019-06-03 | $13.69 | $13.85 | $13.62 | $13.65 | $9.97 | 12,166 |
| 2019-05-31 | $13.50 | $13.65 | $13.50 | $13.60 | $9.93 | 8,035 |
| 2019-05-30 | $13.62 | $13.62 | $13.60 | $13.60 | $9.93 | 360 |
| 2019-05-29 | $13.59 | $13.60 | $13.52 | $13.60 | $9.93 | 16,045 |
| 2019-05-28 | $13.63 | $13.69 | $13.52 | $13.56 | $9.91 | 7,454 |
| 2019-05-24 | $13.53 | $13.53 | $13.39 | $13.52 | $9.88 | 4,048 |
| 2019-05-23 | $13.52 | $13.53 | $13.47 | $13.52 | $9.88 | 5,008 |
| 2019-05-22 | $13.49 | $13.58 | $13.49 | $13.55 | $9.90 | 6,242 |
| 2019-05-21 | $13.55 | $13.60 | $13.55 | $13.57 | $9.91 | 4,554 |
| 2019-05-20 | $13.50 | $13.54 | $13.46 | $13.50 | $9.86 | 4,195 |
| 2019-05-17 | $13.50 | $13.63 | $13.48 | $13.54 | $9.89 | 10,950 |
| 2019-05-16 | $13.58 | $13.65 | $13.58 | $13.64 | $9.96 | 7,100 |
| 2019-05-15 | $13.69 | $13.69 | $13.60 | $13.62 | $9.95 | 9,938 |
| 2019-05-14 | $13.57 | $13.74 | $13.57 | $13.66 | $9.98 | 6,570 |
| 2019-05-13 | $13.70 | $13.70 | $13.49 | $13.49 | $9.85 | 14,739 |
| 2019-05-10 | $13.72 | $13.79 | $13.70 | $13.77 | $10.06 | 7,634 |
| 2019-05-09 | $13.90 | $13.90 | $13.32 | $13.74 | $10.04 | 21,630 |
| 2019-05-08 | $14.03 | $14.03 | $13.96 | $13.96 | $10.20 | 3,475 |
| 2019-05-07 | $14.06 | $14.15 | $13.97 | $13.97 | $10.20 | 28,717 |
| 2019-05-06 | $13.95 | $14.16 | $13.95 | $14.09 | $10.29 | 22,426 |
| 2019-05-03 | $14.18 | $14.21 | $14.18 | $14.20 | $10.37 | 11,543 |
| 2019-05-02 | $13.98 | $14.09 | $13.97 | $14.05 | $10.26 | 5,137 |
| 2019-05-01 | $14.02 | $14.04 | $14.02 | $14.02 | $10.24 | 6,045 |
| 2019-04-30 | $14.02 | $14.03 | $14.02 | $14.02 | $10.24 | 6,521 |
| 2019-04-29 | $14.03 | $14.04 | $13.99 | $14.02 | $10.24 | 13,390 |
| 2019-04-26 | $14.04 | $14.09 | $14.01 | $14.03 | $10.25 | 22,868 |
| 2019-04-25 | $14.02 | $14.03 | $14.01 | $14.02 | $10.24 | 15,499 |
| 2019-04-24 | $14.07 | $14.07 | $14.01 | $14.01 | $10.23 | 11,662 |
| 2019-04-23 | $14.01 | $14.06 | $14.01 | $14.01 | $10.23 | 9,800 |
| 2019-04-22 | $14.02 | $14.06 | $14.01 | $14.01 | $10.23 | 12,527 |
| 2019-04-18 | $13.94 | $14.09 | $13.94 | $14.07 | $10.28 | 14,852 |
| 2019-04-17 | $14.10 | $14.10 | $13.83 | $13.87 | $10.13 | 24,609 |
| 2019-04-16 | $14.06 | $14.28 | $13.83 | $14.09 | $10.29 | 16,858 |
| 2019-04-15 | $14.05 | $14.09 | $13.92 | $14.09 | $10.29 | 19,219 |
| 2019-04-12 | $13.84 | $14.00 | $13.80 | $13.98 | $10.21 | 8,432 |
| 2019-04-11 | $13.84 | $13.99 | $13.77 | $13.85 | $10.12 | 14,478 |
| 2019-04-10 | $13.93 | $13.93 | $13.84 | $13.84 | $10.11 | 4,518 |
| 2019-04-09 | $13.92 | $13.93 | $13.87 | $13.88 | $10.14 | 3,598 |
| 2019-04-08 | $13.86 | $13.95 | $13.86 | $13.95 | $10.19 | 3,820 |
| 2019-04-05 | $13.84 | $13.90 | $13.83 | $13.83 | $10.10 | 8,842 |
| 2019-04-04 | $13.79 | $13.84 | $13.77 | $13.84 | $10.11 | 4,122 |
| 2019-04-03 | $13.87 | $13.87 | $13.75 | $13.75 | $10.04 | 6,439 |
| 2019-04-02 | $13.79 | $13.86 | $13.76 | $13.76 | $10.05 | 5,331 |
| 2019-04-01 | $13.52 | $13.91 | $13.49 | $13.72 | $10.02 | 21,645 |
| 2019-03-29 | $13.47 | $13.56 | $13.42 | $13.45 | $9.82 | 13,598 |
| 2019-03-28 | $13.41 | $13.45 | $13.33 | $13.45 | $9.82 | 10,912 |
| 2019-03-27 | $13.49 | $13.49 | $13.40 | $13.42 | $9.80 | 10,214 |
| 2019-03-26 | $13.40 | $13.46 | $13.40 | $13.45 | $9.82 | 3,375 |
| 2019-03-25 | $13.41 | $13.49 | $13.35 | $13.45 | $9.82 | 17,803 |
| 2019-03-22 | $13.64 | $13.67 | $13.23 | $13.51 | $9.87 | 23,067 |
| 2019-03-21 | $13.86 | $14.25 | $13.85 | $14.01 | $9.98 | 34,839 |
| 2019-03-20 | $14.05 | $14.06 | $13.80 | $13.80 | $9.83 | 35,483 |
| 2019-03-19 | $14.04 | $14.14 | $14.03 | $14.08 | $10.03 | 30,244 |
| 2019-03-18 | $13.75 | $14.09 | $13.71 | $14.09 | $10.03 | 37,252 |
| 2019-03-15 | $13.54 | $13.74 | $13.53 | $13.71 | $9.76 | 15,375 |
| 2019-03-14 | $13.44 | $13.54 | $13.44 | $13.54 | $9.64 | 8,985 |
| 2019-03-13 | $13.38 | $13.47 | $13.30 | $13.47 | $9.59 | 27,721 |
| 2019-03-12 | $13.30 | $13.43 | $13.30 | $13.42 | $9.56 | 23,979 |
| 2019-03-11 | $13.12 | $13.30 | $13.12 | $13.27 | $9.45 | 16,803 |
| 2019-03-08 | $13.24 | $13.24 | $12.70 | $13.16 | $9.37 | 72,218 |
| 2019-03-07 | $13.33 | $13.35 | $13.29 | $13.32 | $9.48 | 11,479 |
| 2019-03-06 | $13.35 | $13.40 | $13.34 | $13.40 | $9.54 | 9,103 |
| 2019-03-05 | $13.30 | $13.45 | $13.30 | $13.45 | $9.58 | 23,266 |
| 2019-03-04 | $13.61 | $13.70 | $13.31 | $13.37 | $9.52 | 21,784 |
| 2019-03-01 | $13.48 | $13.65 | $13.42 | $13.56 | $9.66 | 9,607 |
| 2019-02-28 | $13.53 | $13.53 | $13.43 | $13.47 | $9.59 | 16,786 |
| 2019-02-27 | $13.50 | $13.60 | $13.50 | $13.60 | $9.68 | 5,389 |
| 2019-02-26 | $13.55 | $13.57 | $13.50 | $13.50 | $9.61 | 6,045 |
| 2019-02-25 | $13.56 | $13.60 | $13.54 | $13.55 | $9.65 | 8,017 |
| 2019-02-22 | $13.48 | $13.54 | $13.47 | $13.53 | $9.63 | 8,840 |
| 2019-02-21 | $13.40 | $13.49 | $13.37 | $13.37 | $9.52 | 7,042 |
| 2019-02-20 | $13.38 | $13.67 | $13.38 | $13.42 | $9.56 | 14,594 |
| 2019-02-19 | $13.45 | $13.45 | $13.14 | $13.42 | $9.56 | 54,823 |
| 2019-02-15 | $13.58 | $13.62 | $13.52 | $13.52 | $9.63 | 15,347 |
| 2019-02-14 | $13.63 | $13.65 | $13.57 | $13.62 | $9.70 | 14,868 |
| 2019-02-13 | $13.68 | $13.71 | $13.66 | $13.66 | $9.73 | 3,528 |
| 2019-02-12 | $13.65 | $13.66 | $13.60 | $13.65 | $9.72 | 11,178 |
| 2019-02-11 | $13.42 | $13.53 | $13.41 | $13.53 | $9.63 | 12,575 |
| 2019-02-08 | $13.46 | $13.50 | $13.44 | $13.46 | $9.58 | 10,521 |
| 2019-02-07 | $13.60 | $13.60 | $13.48 | $13.52 | $9.63 | 15,513 |
| 2019-02-06 | $13.60 | $13.62 | $13.58 | $13.58 | $9.67 | 10,102 |
| 2019-02-05 | $13.59 | $13.70 | $13.51 | $13.70 | $9.75 | 13,184 |
| 2019-02-04 | $13.70 | $13.70 | $13.60 | $13.64 | $9.71 | 14,674 |
| 2019-02-01 | $13.67 | $13.69 | $13.60 | $13.63 | $9.70 | 9,492 |
| 2019-01-31 | $13.55 | $13.75 | $13.53 | $13.74 | $9.78 | 12,375 |
| 2019-01-30 | $13.43 | $13.62 | $13.34 | $13.60 | $9.68 | 21,396 |
| 2019-01-29 | $13.41 | $13.47 | $13.31 | $13.47 | $9.59 | 12,231 |
| 2019-01-28 | $13.30 | $13.44 | $13.24 | $13.32 | $9.48 | 22,196 |
| 2019-01-25 | $13.39 | $13.39 | $13.28 | $13.31 | $9.48 | 9,591 |
| 2019-01-24 | $13.21 | $13.44 | $13.20 | $13.44 | $9.57 | 5,637 |
| 2019-01-23 | $13.16 | $13.25 | $13.13 | $13.18 | $9.38 | 14,058 |
| 2019-01-22 | $13.20 | $13.21 | $12.99 | $13.15 | $9.36 | 12,672 |
| 2019-01-18 | $13.39 | $13.43 | $13.20 | $13.31 | $9.48 | 15,307 |
| 2019-01-17 | $13.24 | $13.40 | $13.12 | $13.30 | $9.47 | 27,197 |
| 2019-01-16 | $13.16 | $13.39 | $12.99 | $13.32 | $9.48 | 46,869 |
| 2019-01-15 | $13.07 | $13.17 | $13.05 | $13.15 | $9.36 | 29,965 |
| 2019-01-14 | $12.87 | $13.15 | $12.83 | $13.15 | $9.36 | 11,973 |
| 2019-01-11 | $13.09 | $13.09 | $12.90 | $12.98 | $9.24 | 11,619 |
| 2019-01-10 | $12.91 | $13.13 | $12.83 | $13.05 | $9.29 | 13,848 |
| 2019-01-09 | $12.91 | $12.94 | $12.73 | $12.94 | $9.21 | 13,244 |
| 2019-01-08 | $12.73 | $12.81 | $12.65 | $12.81 | $9.12 | 10,939 |
| 2019-01-07 | $12.55 | $12.80 | $12.55 | $12.70 | $9.04 | 15,842 |
| 2019-01-04 | $12.42 | $12.59 | $12.42 | $12.58 | $8.96 | 27,964 |
| 2019-01-03 | $12.40 | $12.40 | $12.30 | $12.37 | $8.81 | 8,111 |
| 2019-01-02 | $12.11 | $12.41 | $12.11 | $12.36 | $8.80 | 15,515 |
| 2018-12-31 | $12.49 | $12.49 | $12.16 | $12.16 | $8.66 | 47,235 |
| 2018-12-28 | $12.08 | $12.21 | $12.04 | $12.10 | $8.62 | 60,637 |
| 2018-12-27 | $11.99 | $12.13 | $11.91 | $12.11 | $8.62 | 51,695 |
| 2018-12-26 | $12.07 | $12.09 | $11.98 | $12.09 | $8.61 | 25,887 |
| 2018-12-24 | $11.99 | $12.18 | $11.80 | $12.01 | $8.55 | 12,605 |
| 2018-12-21 | $11.95 | $12.11 | $11.76 | $12.02 | $8.56 | 69,319 |
| 2018-12-20 | $12.33 | $12.40 | $12.09 | $12.37 | $8.56 | 36,219 |
| 2018-12-19 | $12.45 | $12.55 | $12.14 | $12.19 | $8.43 | 22,066 |
| 2018-12-18 | $12.52 | $12.54 | $12.37 | $12.38 | $8.57 | 19,758 |
| 2018-12-17 | $12.46 | $12.54 | $12.36 | $12.38 | $8.57 | 23,842 |
| 2018-12-14 | $12.41 | $12.53 | $12.13 | $12.52 | $8.66 | 20,881 |
| 2018-12-13 | $12.62 | $12.64 | $12.51 | $12.55 | $8.68 | 19,786 |
| 2018-12-12 | $12.64 | $12.64 | $12.51 | $12.55 | $8.68 | 34,553 |
| 2018-12-11 | $12.54 | $12.58 | $12.40 | $12.40 | $8.58 | 20,306 |
| 2018-12-10 | $12.55 | $12.55 | $12.42 | $12.43 | $8.60 | 19,461 |
| 2018-12-07 | $12.69 | $12.69 | $12.51 | $12.68 | $8.77 | 20,517 |
| 2018-12-06 | $12.68 | $12.68 | $12.48 | $12.58 | $8.70 | 30,243 |
| 2018-12-04 | $12.84 | $12.95 | $12.69 | $12.95 | $8.96 | 54,840 |
| 2018-12-03 | $12.89 | $12.89 | $12.75 | $12.82 | $8.87 | 31,265 |
| 2018-11-30 | $12.70 | $12.81 | $12.66 | $12.68 | $8.77 | 21,203 |
| 2018-11-29 | $12.74 | $12.75 | $12.65 | $12.75 | $8.82 | 17,339 |
| 2018-11-28 | $12.67 | $12.74 | $12.64 | $12.65 | $8.75 | 35,507 |
| 2018-11-27 | $12.71 | $12.71 | $12.64 | $12.67 | $8.77 | 30,215 |
| 2018-11-26 | $12.61 | $12.67 | $12.61 | $12.65 | $8.75 | 30,058 |
| 2018-11-23 | $12.39 | $12.63 | $12.39 | $12.63 | $8.74 | 22,739 |
| 2018-11-21 | $12.46 | $12.55 | $12.42 | $12.55 | $8.68 | 20,338 |
| 2018-11-20 | $12.29 | $12.37 | $12.28 | $12.37 | $8.56 | 39,136 |
| 2018-11-19 | $12.45 | $12.53 | $12.34 | $12.48 | $8.63 | 19,480 |
| 2018-11-16 | $12.47 | $12.48 | $12.44 | $12.48 | $8.63 | 20,463 |
| 2018-11-15 | $12.49 | $12.61 | $12.13 | $12.45 | $8.61 | 25,842 |
| 2018-11-14 | $12.53 | $12.53 | $12.42 | $12.49 | $8.64 | 57,606 |
| 2018-11-13 | $12.32 | $12.49 | $12.31 | $12.44 | $8.61 | 43,640 |
| 2018-11-12 | $12.39 | $12.64 | $12.25 | $12.25 | $8.48 | 26,678 |
| 2018-11-09 | $12.37 | $12.43 | $12.36 | $12.36 | $8.55 | 26,338 |
| 2018-11-08 | $12.51 | $12.56 | $12.33 | $12.48 | $8.63 | 13,762 |
| 2018-11-07 | $12.66 | $12.66 | $12.49 | $12.49 | $8.64 | 89,934 |
| 2018-11-06 | $12.53 | $12.53 | $12.48 | $12.53 | $8.67 | 12,266 |
| 2018-11-05 | $12.50 | $12.50 | $12.40 | $12.47 | $8.63 | 11,269 |
| 2018-11-02 | $12.46 | $12.51 | $12.37 | $12.38 | $8.57 | 27,614 |
| 2018-11-01 | $12.16 | $12.40 | $12.16 | $12.37 | $8.56 | 5,979 |
| 2018-10-31 | $12.09 | $12.11 | $11.99 | $12.09 | $8.36 | 32,838 |
| 2018-10-30 | $11.95 | $11.96 | $11.90 | $11.95 | $8.27 | 34,983 |
| 2018-10-29 | $12.15 | $12.18 | $11.94 | $11.95 | $8.27 | 20,334 |
| 2018-10-26 | $12.20 | $12.47 | $11.98 | $12.04 | $8.33 | 34,506 |
| 2018-10-25 | $12.25 | $12.38 | $12.24 | $12.28 | $8.50 | 12,154 |
| 2018-10-24 | $12.28 | $12.35 | $12.11 | $12.22 | $8.45 | 10,154 |
| 2018-10-23 | $12.30 | $12.38 | $12.27 | $12.30 | $8.51 | 14,164 |
| 2018-10-22 | $12.56 | $12.56 | $12.25 | $12.43 | $8.60 | 12,285 |
| 2018-10-19 | $12.42 | $12.46 | $12.41 | $12.44 | $8.61 | 12,386 |
| 2018-10-18 | $12.37 | $12.50 | $12.32 | $12.32 | $8.52 | 37,960 |
| 2018-10-17 | $12.49 | $12.51 | $12.47 | $12.49 | $8.64 | 14,958 |
| 2018-10-16 | $12.52 | $12.52 | $12.34 | $12.47 | $8.63 | 20,002 |
| 2018-10-15 | $12.22 | $12.32 | $12.18 | $12.27 | $8.49 | 29,284 |
| 2018-10-12 | $12.43 | $12.43 | $12.15 | $12.23 | $8.46 | 36,412 |
| 2018-10-11 | $12.26 | $12.32 | $12.00 | $12.02 | $8.32 | 38,318 |
| 2018-10-10 | $12.60 | $12.60 | $11.95 | $12.22 | $8.45 | 53,400 |
| 2018-10-09 | $12.53 | $12.65 | $12.52 | $12.52 | $8.66 | 15,508 |
| 2018-10-08 | $12.62 | $12.65 | $12.60 | $12.64 | $8.75 | 9,061 |
| 2018-10-05 | $12.50 | $12.70 | $12.50 | $12.62 | $8.73 | 25,902 |
| 2018-10-04 | $12.88 | $12.88 | $12.66 | $12.67 | $8.77 | 18,308 |
| 2018-10-03 | $13.05 | $13.06 | $12.90 | $12.92 | $8.94 | 30,030 |
| 2018-10-02 | $13.21 | $13.21 | $13.03 | $13.11 | $9.07 | 5,482 |
| 2018-10-01 | $13.12 | $13.18 | $13.10 | $13.18 | $9.12 | 12,601 |
| 2018-09-28 | $13.09 | $13.12 | $13.01 | $13.03 | $9.02 | 26,870 |
| 2018-09-27 | $13.07 | $13.11 | $13.00 | $13.09 | $9.06 | 20,026 |
| 2018-09-26 | $12.95 | $13.13 | $12.95 | $12.96 | $8.97 | 39,197 |
| 2018-09-25 | $12.95 | $13.00 | $12.91 | $12.98 | $8.98 | 15,134 |
| 2018-09-24 | $12.92 | $12.96 | $12.87 | $12.92 | $8.94 | 21,673 |
| 2018-09-21 | $12.95 | $13.01 | $12.84 | $13.01 | $9.00 | 17,551 |
| 2018-09-20 | $13.13 | $13.30 | $13.07 | $13.26 | $8.93 | 47,059 |
| 2018-09-19 | $13.02 | $13.10 | $13.02 | $13.07 | $8.81 | 10,302 |
| 2018-09-18 | $12.91 | $13.00 | $12.87 | $13.00 | $8.76 | 35,278 |
| 2018-09-17 | $12.87 | $13.27 | $12.87 | $12.94 | $8.72 | 19,162 |
| 2018-09-14 | $13.01 | $13.01 | $12.91 | $12.94 | $8.72 | 15,203 |
| 2018-09-13 | $12.88 | $12.97 | $12.83 | $12.88 | $8.68 | 15,027 |
| 2018-09-12 | $12.66 | $12.88 | $12.66 | $12.75 | $8.59 | 10,157 |
| 2018-09-11 | $12.57 | $12.72 | $12.40 | $12.71 | $8.56 | 35,348 |
| 2018-09-10 | $12.71 | $12.75 | $12.69 | $12.70 | $8.56 | 47,504 |
| 2018-09-07 | $12.93 | $13.09 | $12.65 | $12.65 | $8.52 | 30,547 |
| 2018-09-06 | $13.03 | $13.19 | $12.88 | $12.88 | $8.68 | 39,814 |
| 2018-09-05 | $13.13 | $13.13 | $13.04 | $13.06 | $8.80 | 20,690 |
| 2018-09-04 | $13.45 | $13.46 | $13.10 | $13.10 | $8.83 | 38,572 |
| 2018-08-31 | $13.36 | $13.45 | $13.36 | $13.42 | $9.04 | 16,009 |
| 2018-08-30 | $13.50 | $13.52 | $13.36 | $13.36 | $9.00 | 15,109 |
| 2018-08-29 | $13.66 | $13.71 | $13.56 | $13.62 | $9.18 | 12,741 |
| 2018-08-28 | $13.59 | $13.60 | $13.55 | $13.55 | $9.13 | 8,745 |
| 2018-08-27 | $13.53 | $13.59 | $13.48 | $13.53 | $9.12 | 14,244 |
| 2018-08-24 | $13.44 | $13.57 | $13.41 | $13.45 | $9.06 | 11,805 |
| 2018-08-23 | $13.54 | $13.54 | $13.40 | $13.40 | $9.03 | 10,721 |
| 2018-08-22 | $13.43 | $13.58 | $13.43 | $13.52 | $9.11 | 16,957 |
| 2018-08-21 | $13.44 | $13.48 | $13.40 | $13.47 | $9.08 | 12,561 |
| 2018-08-20 | $13.27 | $13.32 | $13.26 | $13.31 | $8.97 | 14,941 |
| 2018-08-17 | $13.29 | $13.35 | $13.21 | $13.35 | $8.99 | 18,946 |
| 2018-08-16 | $13.36 | $13.40 | $13.32 | $13.35 | $8.99 | 15,082 |
| 2018-08-15 | $13.36 | $13.51 | $13.22 | $13.23 | $8.91 | 13,398 |
| 2018-08-14 | $13.50 | $13.53 | $13.45 | $13.48 | $9.08 | 14,574 |
| 2018-08-13 | $13.75 | $13.77 | $13.47 | $13.47 | $9.08 | 13,236 |
| 2018-08-10 | $13.91 | $13.91 | $13.76 | $13.76 | $9.27 | 8,225 |
| 2018-08-09 | $14.01 | $14.01 | $13.94 | $13.94 | $9.39 | 4,538 |
| 2018-08-08 | $14.07 | $14.16 | $13.94 | $13.94 | $9.39 | 19,845 |
| 2018-08-07 | $14.20 | $14.20 | $13.97 | $13.97 | $9.41 | 15,386 |
| 2018-08-06 | $14.16 | $14.16 | $13.96 | $14.07 | $9.48 | 38,479 |
| 2018-08-03 | $13.87 | $13.88 | $13.78 | $13.82 | $9.31 | 5,648 |
| 2018-08-02 | $13.87 | $13.96 | $13.78 | $13.78 | $9.28 | 13,887 |
| 2018-08-01 | $14.02 | $14.12 | $13.88 | $14.00 | $9.43 | 21,760 |
| 2018-07-31 | $14.18 | $14.18 | $14.03 | $14.03 | $9.45 | 31,840 |
| 2018-07-30 | $14.18 | $14.22 | $14.14 | $14.14 | $9.53 | 5,339 |
| 2018-07-27 | $14.16 | $14.22 | $14.13 | $14.13 | $9.52 | 7,606 |
| 2018-07-26 | $14.11 | $14.15 | $14.06 | $14.06 | $9.47 | 12,250 |
| 2018-07-25 | $14.10 | $14.23 | $13.94 | $14.13 | $9.52 | 22,352 |
| 2018-07-24 | $14.10 | $14.10 | $14.03 | $14.06 | $9.47 | 12,747 |
| 2018-07-23 | $14.00 | $14.06 | $13.93 | $14.06 | $9.47 | 18,983 |
| 2018-07-20 | $13.91 | $13.98 | $13.91 | $13.94 | $9.39 | 11,894 |
| 2018-07-19 | $13.84 | $13.84 | $13.77 | $13.84 | $9.32 | 11,032 |
| 2018-07-18 | $13.93 | $13.93 | $13.78 | $13.82 | $9.31 | 9,362 |
| 2018-07-17 | $13.80 | $13.90 | $13.80 | $13.85 | $9.33 | 9,472 |
| 2018-07-16 | $13.84 | $13.92 | $13.81 | $13.81 | $9.30 | 10,869 |
| 2018-07-13 | $13.78 | $13.88 | $13.78 | $13.85 | $9.33 | 11,617 |
| 2018-07-12 | $13.83 | $13.93 | $13.79 | $13.91 | $9.37 | 30,262 |
| 2018-07-11 | $13.80 | $13.80 | $13.75 | $13.76 | $9.27 | 9,176 |
| 2018-07-10 | $13.68 | $13.83 | $13.68 | $13.83 | $9.32 | 29,571 |
| 2018-07-09 | $13.79 | $13.80 | $13.74 | $13.77 | $9.28 | 39,071 |
| 2018-07-06 | $13.71 | $13.75 | $13.68 | $13.73 | $9.25 | 30,663 |
| 2018-07-05 | $13.63 | $13.79 | $13.57 | $13.63 | $9.18 | 36,924 |
| 2018-07-03 | $13.59 | $13.64 | $13.58 | $13.59 | $9.16 | 8,751 |
| 2018-07-02 | $13.49 | $13.57 | $13.45 | $13.57 | $9.14 | 23,614 |
| 2018-06-29 | $13.63 | $13.66 | $13.56 | $13.62 | $9.18 | 22,042 |
| 2018-06-28 | $13.47 | $13.52 | $13.44 | $13.48 | $9.08 | 21,216 |
| 2018-06-27 | $13.56 | $13.58 | $13.42 | $13.42 | $9.04 | 18,929 |
| 2018-06-26 | $13.61 | $13.61 | $13.56 | $13.57 | $9.14 | 18,006 |
| 2018-06-25 | $13.64 | $13.64 | $13.53 | $13.58 | $9.15 | 24,695 |
| 2018-06-22 | $13.75 | $13.75 | $13.63 | $13.64 | $9.19 | 26,326 |
| 2018-06-21 | $13.98 | $14.00 | $13.91 | $13.97 | $9.18 | 46,902 |
| 2018-06-20 | $13.99 | $14.02 | $13.95 | $14.01 | $9.20 | 21,169 |
| 2018-06-19 | $13.94 | $14.00 | $13.82 | $13.89 | $9.12 | 21,658 |
| 2018-06-18 | $14.11 | $14.11 | $13.93 | $14.02 | $9.21 | 21,404 |
| 2018-06-15 | $14.21 | $14.22 | $14.07 | $14.08 | $9.25 | 57,400 |
| 2018-06-14 | $14.39 | $14.39 | $14.23 | $14.25 | $9.36 | 25,089 |
| 2018-06-13 | $14.36 | $14.37 | $14.28 | $14.30 | $9.39 | 14,975 |
| 2018-06-12 | $14.38 | $14.41 | $14.30 | $14.37 | $9.44 | 37,511 |
| 2018-06-11 | $14.42 | $14.46 | $14.37 | $14.41 | $9.47 | 19,616 |
| 2018-06-08 | $14.51 | $14.51 | $14.33 | $14.45 | $9.49 | 57,097 |
| 2018-06-07 | $14.74 | $14.74 | $14.34 | $14.46 | $9.50 | 73,419 |
| 2018-06-06 | $14.78 | $14.78 | $14.71 | $14.72 | $9.67 | 16,077 |
| 2018-06-05 | $14.70 | $14.78 | $14.67 | $14.70 | $9.66 | 22,244 |
| 2018-06-04 | $14.94 | $14.96 | $14.58 | $14.74 | $9.68 | 55,511 |
| 2018-06-01 | $14.86 | $14.90 | $14.84 | $14.88 | $9.77 | 30,550 |
| 2018-05-31 | $14.99 | $14.99 | $14.76 | $14.87 | $9.77 | 27,151 |
| 2018-05-30 | $14.77 | $15.05 | $14.77 | $14.78 | $9.71 | 3,875 |
| 2018-05-29 | $14.68 | $14.83 | $14.68 | $14.72 | $9.67 | 25,654 |
| 2018-05-25 | $14.89 | $14.95 | $14.87 | $14.92 | $9.80 | 7,468 |
| 2018-05-24 | $14.87 | $15.13 | $14.75 | $14.81 | $9.73 | 20,846 |
| 2018-05-23 | $14.84 | $14.89 | $14.79 | $14.85 | $9.76 | 20,536 |
| 2018-05-22 | $14.87 | $14.94 | $14.85 | $14.88 | $9.77 | 11,202 |
| 2018-05-21 | $14.86 | $14.92 | $14.77 | $14.81 | $9.73 | 23,198 |
| 2018-05-18 | $14.96 | $14.96 | $14.79 | $14.85 | $9.76 | 31,884 |
| 2018-05-17 | $14.94 | $14.99 | $14.91 | $14.92 | $9.80 | 15,281 |
| 2018-05-16 | $14.78 | $15.05 | $14.78 | $15.01 | $9.86 | 20,149 |
| 2018-05-15 | $14.87 | $14.90 | $14.82 | $14.84 | $9.75 | 20,950 |
| 2018-05-14 | $15.05 | $15.12 | $14.99 | $14.99 | $9.85 | 19,254 |
| 2018-05-11 | $15.06 | $15.18 | $14.90 | $14.98 | $9.84 | 40,000 |
| 2018-05-10 | $14.83 | $15.07 | $14.83 | $15.07 | $9.90 | 44,986 |
| 2018-05-09 | $14.91 | $14.91 | $14.76 | $14.83 | $9.74 | 26,425 |
| 2018-05-08 | $15.12 | $15.12 | $14.50 | $14.81 | $9.73 | 99,111 |
| 2018-05-07 | $15.23 | $15.25 | $15.19 | $15.20 | $9.98 | 7,021 |
| 2018-05-04 | $15.18 | $15.32 | $15.18 | $15.30 | $10.05 | 19,383 |
| 2018-05-03 | $15.46 | $15.46 | $15.26 | $15.29 | $10.04 | 20,176 |
| 2018-05-02 | $15.59 | $15.59 | $15.43 | $15.45 | $10.15 | 20,719 |
| 2018-05-01 | $15.65 | $15.66 | $15.57 | $15.57 | $10.23 | 5,341 |
| 2018-04-30 | $15.72 | $15.72 | $15.65 | $15.65 | $10.28 | 4,235 |
| 2018-04-27 | $15.72 | $15.74 | $15.62 | $15.74 | $10.34 | 8,116 |
| 2018-04-26 | $15.57 | $15.70 | $15.56 | $15.67 | $10.29 | 12,702 |
| 2018-04-25 | $15.73 | $15.73 | $15.55 | $15.55 | $10.21 | 9,139 |
| 2018-04-24 | $15.83 | $15.83 | $15.70 | $15.71 | $10.32 | 2,640 |
| 2018-04-23 | $15.85 | $15.85 | $15.72 | $15.73 | $10.33 | 4,452 |
| 2018-04-20 | $15.98 | $15.98 | $15.83 | $15.88 | $10.43 | 9,067 |
| 2018-04-19 | $15.99 | $15.99 | $15.95 | $15.96 | $10.48 | 5,516 |
| 2018-04-18 | $16.00 | $16.01 | $15.97 | $16.00 | $10.51 | 4,984 |
| 2018-04-17 | $15.95 | $16.00 | $15.89 | $16.00 | $10.51 | 5,264 |
| 2018-04-16 | $16.04 | $16.04 | $15.93 | $15.98 | $10.50 | 8,687 |
| 2018-04-13 | $16.02 | $16.02 | $15.86 | $15.96 | $10.48 | 19,754 |
| 2018-04-12 | $16.10 | $16.10 | $16.02 | $16.05 | $10.54 | 7,213 |
| 2018-04-11 | $15.84 | $16.08 | $15.84 | $15.98 | $10.50 | 11,690 |
| 2018-04-10 | $15.83 | $16.06 | $15.83 | $16.02 | $10.52 | 48,193 |
| 2018-04-09 | $15.90 | $15.91 | $15.65 | $15.79 | $10.37 | 14,997 |
| 2018-04-06 | $15.90 | $15.90 | $15.71 | $15.73 | $10.33 | 10,086 |
| 2018-04-05 | $15.82 | $15.92 | $15.82 | $15.91 | $10.45 | 6,348 |
| 2018-04-04 | $15.78 | $15.94 | $15.75 | $15.88 | $10.43 | 17,133 |
| 2018-04-03 | $15.94 | $15.94 | $15.81 | $15.84 | $10.41 | 6,333 |
| 2018-04-02 | $15.81 | $15.89 | $15.74 | $15.82 | $10.39 | 19,602 |
| 2018-03-29 | $16.22 | $16.22 | $15.76 | $15.90 | $10.44 | 31,809 |
| 2018-03-28 | $15.75 | $15.86 | $15.69 | $15.86 | $10.42 | 17,998 |
| 2018-03-27 | $16.01 | $16.01 | $15.84 | $15.84 | $10.41 | 2,638 |
| 2018-03-26 | $16.12 | $16.12 | $15.69 | $15.91 | $10.45 | 15,992 |
| 2018-03-23 | $15.97 | $15.97 | $15.83 | $15.83 | $10.40 | 8,694 |
| 2018-03-22 | $15.98 | $16.02 | $15.93 | $15.93 | $10.46 | 17,399 |
| 2018-03-21 | $16.49 | $16.50 | $16.39 | $16.49 | $10.60 | 8,226 |
| 2018-03-20 | $16.38 | $16.48 | $16.38 | $16.45 | $10.57 | 11,626 |
| 2018-03-19 | $16.39 | $16.43 | $16.30 | $16.43 | $10.56 | 14,215 |
| 2018-03-16 | $16.52 | $16.56 | $16.49 | $16.54 | $10.63 | 14,469 |
| 2018-03-15 | $16.65 | $16.66 | $16.52 | $16.52 | $10.62 | 17,010 |
| 2018-03-14 | $16.74 | $16.74 | $16.56 | $16.62 | $10.68 | 19,079 |
| 2018-03-13 | $16.62 | $16.73 | $16.62 | $16.69 | $10.73 | 14,196 |
| 2018-03-12 | $16.59 | $16.77 | $16.56 | $16.70 | $10.73 | 24,663 |
| 2018-03-09 | $16.41 | $16.60 | $16.41 | $16.53 | $10.63 | 12,753 |
| 2018-03-08 | $16.52 | $16.52 | $16.39 | $16.46 | $10.58 | 23,248 |
| 2018-03-07 | $16.57 | $16.57 | $16.37 | $16.45 | $10.57 | 22,952 |
| 2018-03-06 | $16.61 | $16.73 | $16.59 | $16.59 | $10.66 | 7,780 |
| 2018-03-05 | $16.58 | $16.58 | $16.45 | $16.57 | $10.65 | 4,063 |
| 2018-03-02 | $16.46 | $16.59 | $16.30 | $16.53 | $10.63 | 8,860 |
| 2018-03-01 | $16.61 | $16.61 | $16.26 | $16.53 | $10.63 | 6,404 |
| 2018-02-28 | $16.77 | $16.78 | $16.51 | $16.60 | $10.67 | 10,766 |
| 2018-02-27 | $16.87 | $16.87 | $16.66 | $16.77 | $10.78 | 11,526 |
| 2018-02-26 | $16.86 | $16.92 | $16.74 | $16.92 | $10.88 | 10,476 |
| 2018-02-23 | $16.70 | $16.93 | $16.67 | $16.85 | $10.83 | 13,632 |
| 2018-02-22 | $16.81 | $16.81 | $16.64 | $16.66 | $10.71 | 20,422 |
| 2018-02-21 | $16.71 | $16.79 | $16.71 | $16.72 | $10.75 | 14,917 |
| 2018-02-20 | $16.78 | $16.82 | $16.55 | $16.78 | $10.79 | 17,783 |
| 2018-02-16 | $16.70 | $16.81 | $16.65 | $16.71 | $10.74 | 23,765 |
| 2018-02-15 | $16.55 | $16.85 | $16.28 | $16.85 | $10.83 | 19,565 |
| 2018-02-14 | $16.25 | $16.44 | $16.11 | $16.40 | $10.54 | 12,534 |
| 2018-02-13 | $16.19 | $16.27 | $16.03 | $16.20 | $10.41 | 19,813 |
| 2018-02-12 | $16.53 | $16.53 | $16.10 | $16.18 | $10.40 | 24,457 |
| 2018-02-09 | $16.30 | $16.61 | $16.01 | $16.20 | $10.41 | 29,589 |
| 2018-02-08 | $16.62 | $16.62 | $16.20 | $16.20 | $10.41 | 17,445 |
| 2018-02-07 | $16.58 | $16.73 | $16.09 | $16.38 | $10.53 | 39,258 |
| 2018-02-06 | $16.12 | $16.91 | $15.88 | $16.49 | $10.60 | 48,501 |
| 2018-02-05 | $16.75 | $16.75 | $15.52 | $15.55 | $10.00 | 40,975 |
| 2018-02-02 | $17.25 | $17.25 | $16.76 | $16.77 | $10.78 | 24,118 |
| 2018-02-01 | $17.22 | $17.42 | $16.76 | $17.20 | $11.06 | 28,599 |
| 2018-01-31 | $17.17 | $17.22 | $17.06 | $17.11 | $11.00 | 25,111 |
| 2018-01-30 | $17.28 | $17.28 | $16.90 | $17.04 | $10.95 | 24,964 |
| 2018-01-29 | $17.35 | $17.41 | $17.28 | $17.28 | $11.11 | 7,653 |
| 2018-01-26 | $17.33 | $17.38 | $17.30 | $17.35 | $11.15 | 12,333 |
| 2018-01-25 | $17.42 | $17.42 | $17.33 | $17.41 | $11.19 | 14,026 |
| 2018-01-24 | $17.21 | $17.40 | $17.14 | $17.32 | $11.13 | 29,912 |
| 2018-01-23 | $17.10 | $17.18 | $17.10 | $17.16 | $11.03 | 12,181 |
| 2018-01-22 | $16.97 | $17.09 | $16.97 | $17.08 | $10.98 | 14,294 |
| 2018-01-19 | $17.02 | $17.06 | $16.96 | $17.06 | $10.97 | 15,809 |
| 2018-01-18 | $16.92 | $17.01 | $16.88 | $16.90 | $10.86 | 18,801 |
| 2018-01-17 | $16.89 | $17.10 | $16.79 | $16.99 | $10.92 | 16,150 |
| 2018-01-16 | $16.66 | $16.88 | $16.66 | $16.81 | $10.81 | 15,419 |
| 2018-01-12 | $16.75 | $16.78 | $16.70 | $16.73 | $10.75 | 20,262 |
| 2018-01-11 | $16.70 | $16.74 | $16.59 | $16.66 | $10.71 | 39,831 |
| 2018-01-10 | $16.75 | $16.75 | $16.50 | $16.65 | $10.70 | 29,222 |
| 2018-01-09 | $16.70 | $16.83 | $16.68 | $16.79 | $10.79 | 42,448 |
| 2018-01-08 | $16.65 | $16.85 | $16.65 | $16.77 | $10.78 | 37,294 |
| 2018-01-05 | $16.42 | $16.65 | $16.39 | $16.65 | $10.70 | 24,948 |
| 2018-01-04 | $16.42 | $16.52 | $16.34 | $16.40 | $10.54 | 24,218 |
| 2018-01-03 | $16.35 | $16.47 | $16.31 | $16.31 | $10.48 | 14,825 |
| 2018-01-02 | $16.16 | $16.37 | $16.16 | $16.31 | $10.48 | 20,807 |
| 2017-12-29 | $16.42 | $16.42 | $16.20 | $16.32 | $10.49 | 35,400 |
| 2017-12-28 | $16.17 | $16.18 | $16.08 | $16.18 | $10.40 | 16,401 |
| 2017-12-27 | $15.90 | $16.05 | $15.90 | $16.03 | $10.30 | 18,697 |
| 2017-12-26 | $15.66 | $15.97 | $15.66 | $15.90 | $10.22 | 16,297 |
| 2017-12-22 | $16.06 | $16.06 | $15.96 | $15.97 | $10.27 | 23,933 |
| 2017-12-21 | $16.32 | $16.42 | $16.28 | $16.40 | $10.32 | 22,352 |
| 2017-12-20 | $16.30 | $16.37 | $16.24 | $16.30 | $10.25 | 27,018 |
| 2017-12-19 | $16.17 | $16.24 | $16.17 | $16.18 | $10.18 | 6,324 |
| 2017-12-18 | $16.24 | $16.25 | $16.14 | $16.16 | $10.16 | 10,844 |
| 2017-12-15 | $16.06 | $16.27 | $16.06 | $16.27 | $10.23 | 9,166 |
| 2017-12-14 | $16.15 | $16.22 | $16.08 | $16.09 | $10.12 | 10,072 |
| 2017-12-13 | $15.94 | $16.13 | $15.94 | $16.12 | $10.14 | 12,471 |
| 2017-12-12 | $15.99 | $16.00 | $15.94 | $15.95 | $10.03 | 9,309 |
| 2017-12-11 | $15.98 | $16.07 | $15.98 | $16.07 | $10.11 | 21,482 |
| 2017-12-08 | $15.99 | $16.01 | $15.94 | $15.94 | $10.03 | 12,949 |
| 2017-12-07 | $15.89 | $15.97 | $15.89 | $15.97 | $10.05 | 9,631 |
| 2017-12-06 | $16.02 | $16.02 | $15.94 | $16.00 | $10.06 | 16,800 |
| 2017-12-05 | $16.00 | $16.12 | $15.98 | $16.06 | $10.10 | 13,241 |
| 2017-12-04 | $15.66 | $16.00 | $15.61 | $15.93 | $10.02 | 35,211 |
| 2017-12-01 | $15.83 | $15.93 | $15.79 | $15.92 | $10.01 | 24,945 |
| 2017-11-30 | $15.81 | $15.92 | $15.80 | $15.88 | $9.99 | 27,560 |
| 2017-11-29 | $15.81 | $15.91 | $15.71 | $15.84 | $9.96 | 29,550 |
| 2017-11-28 | $15.98 | $15.98 | $15.87 | $15.91 | $10.01 | 33,317 |
| 2017-11-27 | $15.96 | $15.96 | $15.85 | $15.85 | $9.97 | 17,173 |
| 2017-11-24 | $15.97 | $15.98 | $15.87 | $15.89 | $9.99 | 7,476 |
| 2017-11-22 | $16.04 | $16.12 | $15.87 | $15.90 | $10.00 | 23,015 |
| 2017-11-21 | $15.89 | $16.04 | $15.89 | $16.00 | $10.06 | 12,241 |
| 2017-11-20 | $15.95 | $15.96 | $15.85 | $15.85 | $9.97 | 20,911 |
| 2017-11-17 | $15.74 | $15.84 | $15.71 | $15.81 | $9.94 | 9,033 |
| 2017-11-16 | $15.50 | $15.77 | $15.50 | $15.66 | $9.85 | 18,385 |
| 2017-11-15 | $15.60 | $15.60 | $15.48 | $15.49 | $9.74 | 33,327 |
| 2017-11-14 | $15.82 | $15.82 | $15.45 | $15.60 | $9.81 | 50,577 |
| 2017-11-13 | $15.95 | $15.98 | $15.81 | $15.81 | $9.95 | 14,910 |
| 2017-11-10 | $15.91 | $16.05 | $15.91 | $15.94 | $10.03 | 17,072 |
| 2017-11-09 | $15.98 | $16.05 | $15.90 | $15.90 | $10.00 | 34,989 |
| 2017-11-08 | $16.12 | $16.12 | $16.00 | $16.06 | $10.10 | 23,792 |
| 2017-11-07 | $16.35 | $16.35 | $15.96 | $16.12 | $10.14 | 58,372 |
| 2017-11-06 | $16.44 | $16.46 | $16.30 | $16.32 | $10.27 | 9,046 |
| 2017-11-03 | $16.55 | $16.55 | $16.40 | $16.46 | $10.35 | 13,385 |
| 2017-11-02 | $16.65 | $16.65 | $16.46 | $16.46 | $10.35 | 11,639 |
| 2017-11-01 | $16.66 | $16.66 | $16.55 | $16.59 | $10.44 | 11,739 |
| 2017-10-31 | $16.54 | $16.60 | $16.54 | $16.57 | $10.42 | 13,153 |
| 2017-10-30 | $16.64 | $16.64 | $16.56 | $16.58 | $10.43 | 22,769 |
| 2017-10-27 | $16.54 | $16.63 | $16.50 | $16.57 | $10.42 | 9,224 |
| 2017-10-26 | $16.70 | $16.70 | $16.62 | $16.62 | $10.45 | 17,666 |
| 2017-10-25 | $16.83 | $16.84 | $16.70 | $16.70 | $10.50 | 4,041 |
| 2017-10-24 | $16.76 | $16.82 | $16.74 | $16.79 | $10.56 | 32,411 |
| 2017-10-23 | $16.87 | $16.93 | $16.79 | $16.81 | $10.57 | 5,401 |
| 2017-10-20 | $16.95 | $17.03 | $16.86 | $16.90 | $10.63 | 9,644 |
| 2017-10-19 | $16.98 | $16.99 | $16.86 | $16.97 | $10.67 | 11,029 |
| 2017-10-18 | $16.99 | $17.01 | $16.92 | $16.98 | $10.68 | 11,230 |
| 2017-10-17 | $16.93 | $17.00 | $16.92 | $17.00 | $10.69 | 12,465 |
| 2017-10-16 | $17.01 | $17.01 | $16.95 | $17.01 | $10.70 | 9,626 |
| 2017-10-13 | $17.05 | $17.19 | $16.99 | $17.01 | $10.70 | 14,994 |
| 2017-10-12 | $17.06 | $17.09 | $16.96 | $16.97 | $10.67 | 15,045 |
| 2017-10-11 | $17.09 | $17.10 | $16.97 | $17.00 | $10.69 | 14,386 |
| 2017-10-10 | $17.03 | $17.10 | $16.94 | $17.03 | $10.71 | 34,422 |
| 2017-10-09 | $17.11 | $17.11 | $17.01 | $17.06 | $10.73 | 16,979 |
| 2017-10-06 | $16.99 | $17.11 | $16.99 | $17.11 | $10.76 | 16,522 |
| 2017-10-05 | $16.99 | $17.08 | $16.98 | $17.05 | $10.72 | 22,787 |
| 2017-10-04 | $16.77 | $16.92 | $16.75 | $16.91 | $10.64 | 45,700 |
| 2017-10-03 | $16.69 | $16.78 | $16.69 | $16.70 | $10.50 | 3,963 |
| 2017-10-02 | $16.67 | $16.78 | $16.67 | $16.68 | $10.49 | 25,676 |
| 2017-09-29 | $16.71 | $16.71 | $16.60 | $16.67 | $10.49 | 21,458 |
| 2017-09-28 | $16.53 | $16.62 | $16.50 | $16.59 | $10.44 | 8,351 |
| 2017-09-27 | $16.87 | $16.96 | $16.40 | $16.55 | $10.41 | 54,114 |
| 2017-09-26 | $17.11 | $17.11 | $16.75 | $16.83 | $10.59 | 27,012 |
| 2017-09-25 | $17.15 | $17.40 | $17.00 | $17.09 | $10.75 | 54,307 |
| 2017-09-22 | $17.08 | $17.36 | $17.00 | $17.36 | $10.92 | 14,578 |
| 2017-09-21 | $17.34 | $17.38 | $17.31 | $17.35 | $10.70 | 35,095 |
| 2017-09-20 | $17.37 | $17.37 | $17.01 | $17.35 | $10.70 | 43,194 |
| 2017-09-19 | $17.35 | $17.35 | $17.28 | $17.30 | $10.67 | 16,679 |
| 2017-09-18 | $17.14 | $17.30 | $17.14 | $17.30 | $10.67 | 21,596 |
| 2017-09-15 | $17.14 | $17.14 | $17.08 | $17.11 | $10.55 | 7,297 |
| 2017-09-14 | $16.96 | $17.12 | $16.95 | $17.10 | $10.54 | 8,924 |
| 2017-09-13 | $16.98 | $17.08 | $16.96 | $17.02 | $10.49 | 18,443 |
| 2017-09-12 | $16.95 | $17.10 | $16.95 | $17.00 | $10.48 | 16,433 |
| 2017-09-11 | $17.10 | $17.10 | $16.96 | $17.08 | $10.53 | 16,409 |
| 2017-09-08 | $17.13 | $17.13 | $17.05 | $17.06 | $10.52 | 4,963 |
| 2017-09-07 | $17.16 | $17.20 | $17.06 | $17.08 | $10.53 | 12,713 |
| 2017-09-06 | $17.12 | $17.18 | $17.06 | $17.10 | $10.54 | 9,212 |
| 2017-09-05 | $17.16 | $17.16 | $17.01 | $17.14 | $10.57 | 25,936 |
| 2017-09-01 | $17.23 | $17.34 | $17.23 | $17.30 | $10.67 | 9,889 |
| 2017-08-31 | $17.16 | $17.28 | $17.04 | $17.26 | $10.64 | 15,671 |
| 2017-08-30 | $17.00 | $17.16 | $16.95 | $17.16 | $10.58 | 33,289 |
| 2017-08-29 | $17.05 | $17.15 | $17.05 | $17.14 | $10.57 | 16,051 |
| 2017-08-28 | $17.10 | $17.10 | $17.06 | $17.06 | $10.52 | 10,185 |
| 2017-08-25 | $17.09 | $17.11 | $17.03 | $17.11 | $10.55 | 10,771 |
| 2017-08-24 | $17.06 | $17.09 | $17.03 | $17.05 | $10.51 | 16,015 |
| 2017-08-23 | $17.02 | $17.07 | $17.02 | $17.04 | $10.51 | 10,438 |
| 2017-08-22 | $16.90 | $17.08 | $16.80 | $17.02 | $10.49 | 18,838 |
| 2017-08-21 | $16.75 | $16.88 | $16.75 | $16.86 | $10.40 | 6,097 |
| 2017-08-18 | $16.78 | $16.82 | $16.65 | $16.81 | $10.36 | 41,685 |
| 2017-08-17 | $16.68 | $16.91 | $16.68 | $16.71 | $10.30 | 10,071 |
| 2017-08-16 | $16.71 | $16.85 | $16.66 | $16.67 | $10.28 | 13,458 |
| 2017-08-15 | $16.70 | $16.83 | $16.68 | $16.83 | $10.38 | 14,558 |
| 2017-08-14 | $16.60 | $16.85 | $16.56 | $16.63 | $10.25 | 24,208 |
| 2017-08-11 | $16.36 | $16.55 | $16.33 | $16.49 | $10.17 | 14,693 |
| 2017-08-10 | $16.89 | $16.89 | $16.40 | $16.44 | $10.14 | 32,644 |
| 2017-08-09 | $17.07 | $17.10 | $16.76 | $16.82 | $10.37 | 19,297 |
| 2017-08-08 | $17.05 | $17.09 | $17.00 | $17.04 | $10.51 | 30,134 |
| 2017-08-07 | $17.09 | $17.10 | $17.03 | $17.07 | $10.52 | 13,195 |
| 2017-08-04 | $17.19 | $17.27 | $17.03 | $17.06 | $10.52 | 19,045 |
| 2017-08-03 | $17.15 | $17.21 | $17.02 | $17.05 | $10.51 | 12,791 |
| 2017-08-02 | $17.03 | $17.14 | $17.02 | $17.09 | $10.54 | 11,966 |
| 2017-08-01 | $17.01 | $17.15 | $17.00 | $17.11 | $10.55 | 20,504 |
| 2017-07-31 | $17.00 | $17.07 | $16.95 | $16.96 | $10.46 | 20,046 |
| 2017-07-28 | $16.80 | $17.06 | $16.57 | $17.00 | $10.48 | 15,480 |
| 2017-07-27 | $17.07 | $17.15 | $16.92 | $16.95 | $10.45 | 15,705 |
| 2017-07-26 | $17.01 | $17.08 | $17.00 | $17.06 | $10.52 | 17,258 |
| 2017-07-25 | $17.09 | $17.09 | $16.94 | $17.01 | $10.49 | 21,859 |
| 2017-07-24 | $17.10 | $17.13 | $17.03 | $17.08 | $10.53 | 15,055 |
| 2017-07-21 | $16.96 | $17.14 | $16.91 | $17.14 | $10.57 | 21,854 |
| 2017-07-20 | $16.63 | $16.97 | $16.63 | $16.94 | $10.44 | 18,451 |
| 2017-07-19 | $16.51 | $16.70 | $16.51 | $16.68 | $10.28 | 21,921 |
| 2017-07-18 | $16.55 | $16.60 | $16.50 | $16.58 | $10.22 | 17,988 |
| 2017-07-17 | $16.51 | $16.59 | $16.51 | $16.58 | $10.22 | 9,795 |
| 2017-07-14 | $16.40 | $16.54 | $16.36 | $16.54 | $10.20 | 17,788 |
| 2017-07-13 | $16.16 | $16.40 | $16.16 | $16.39 | $10.11 | 22,562 |
| 2017-07-12 | $16.08 | $16.14 | $16.08 | $16.13 | $9.95 | 18,586 |
| 2017-07-11 | $16.01 | $16.07 | $16.01 | $16.06 | $9.90 | 12,355 |
| 2017-07-10 | $16.02 | $16.05 | $16.00 | $16.00 | $9.87 | 23,534 |
| 2017-07-07 | $16.02 | $16.08 | $16.00 | $16.00 | $9.87 | 4,966 |
| 2017-07-06 | $15.95 | $16.05 | $15.95 | $16.02 | $9.88 | 22,624 |
| 2017-07-05 | $16.09 | $16.09 | $16.01 | $16.02 | $9.88 | 10,644 |
| 2017-07-03 | $16.20 | $16.22 | $16.03 | $16.04 | $9.89 | 16,314 |
| 2017-06-30 | $16.16 | $16.30 | $16.06 | $16.06 | $9.90 | 22,003 |
| 2017-06-29 | $16.37 | $16.39 | $15.94 | $15.97 | $9.85 | 9,830 |
| 2017-06-28 | $16.13 | $16.20 | $16.11 | $16.13 | $9.95 | 16,147 |
| 2017-06-27 | $15.98 | $16.18 | $15.98 | $16.05 | $9.90 | 25,143 |
| 2017-06-26 | $16.40 | $16.40 | $16.05 | $16.12 | $9.94 | 22,738 |
| 2017-06-23 | $16.28 | $16.42 | $16.24 | $16.33 | $10.07 | 9,360 |
| 2017-06-22 | $16.23 | $16.45 | $16.23 | $16.34 | $10.07 | 27,228 |
| 2017-06-21 | $16.63 | $16.65 | $16.48 | $16.55 | $9.99 | 25,091 |
| 2017-06-20 | $16.29 | $16.68 | $16.29 | $16.59 | $10.01 | 36,328 |
| 2017-06-19 | $16.40 | $16.40 | $16.24 | $16.35 | $9.87 | 33,571 |
| 2017-06-16 | $16.40 | $16.67 | $16.25 | $16.31 | $9.85 | 31,386 |
| 2017-06-15 | $16.53 | $16.81 | $16.46 | $16.47 | $9.94 | 22,513 |
| 2017-06-14 | $16.73 | $16.76 | $16.57 | $16.57 | $10.00 | 15,496 |
| 2017-06-13 | $16.57 | $16.63 | $16.54 | $16.56 | $10.00 | 14,383 |
| 2017-06-12 | $16.54 | $16.59 | $16.49 | $16.49 | $9.95 | 17,161 |
| 2017-06-09 | $16.65 | $16.68 | $16.49 | $16.49 | $9.95 | 14,404 |
| 2017-06-08 | $16.61 | $16.68 | $16.58 | $16.62 | $10.03 | 14,820 |
| 2017-06-07 | $16.40 | $16.66 | $16.33 | $16.60 | $10.02 | 36,387 |
| 2017-06-06 | $16.70 | $16.72 | $16.26 | $16.27 | $9.82 | 30,448 |
| 2017-06-05 | $16.69 | $16.70 | $16.56 | $16.63 | $10.04 | 16,076 |
| 2017-06-02 | $16.63 | $16.72 | $16.63 | $16.71 | $10.09 | 19,070 |
| 2017-06-01 | $16.62 | $16.65 | $16.60 | $16.64 | $10.04 | 22,262 |
| 2017-05-31 | $16.47 | $16.65 | $16.47 | $16.62 | $10.03 | 20,976 |
| 2017-05-30 | $16.44 | $16.67 | $16.40 | $16.63 | $10.04 | 51,777 |
| 2017-05-26 | $16.41 | $16.46 | $16.34 | $16.39 | $9.89 | 18,808 |
| 2017-05-25 | $16.38 | $16.46 | $16.37 | $16.37 | $9.88 | 21,886 |
| 2017-05-24 | $16.38 | $16.39 | $16.26 | $16.27 | $9.82 | 34,210 |
| 2017-05-23 | $16.17 | $16.33 | $16.17 | $16.33 | $9.86 | 21,585 |
| 2017-05-22 | $16.31 | $16.31 | $16.24 | $16.30 | $9.84 | 25,138 |
| 2017-05-19 | $16.04 | $16.30 | $16.00 | $16.30 | $9.84 | 22,030 |
| 2017-05-18 | $16.22 | $16.22 | $15.95 | $16.08 | $9.71 | 31,858 |
| 2017-05-17 | $16.39 | $16.53 | $16.39 | $16.47 | $9.94 | 28,823 |
| 2017-05-16 | $16.45 | $16.50 | $16.40 | $16.50 | $9.96 | 26,148 |
| 2017-05-15 | $16.35 | $16.45 | $16.29 | $16.44 | $9.92 | 35,904 |
| 2017-05-12 | $16.34 | $16.44 | $16.23 | $16.38 | $9.89 | 20,126 |
| 2017-05-11 | $16.28 | $16.33 | $16.25 | $16.27 | $9.82 | 17,080 |
| 2017-05-10 | $16.16 | $16.34 | $16.16 | $16.34 | $9.86 | 22,303 |
| 2017-05-09 | $16.08 | $16.27 | $16.07 | $16.27 | $9.82 | 15,604 |
| 2017-05-08 | $16.17 | $16.17 | $16.06 | $16.11 | $9.72 | 21,520 |
| 2017-05-05 | $16.22 | $16.26 | $16.09 | $16.09 | $9.71 | 13,781 |
| 2017-05-04 | $16.32 | $16.32 | $16.15 | $16.16 | $9.75 | 15,824 |
| 2017-05-03 | $16.34 | $16.40 | $16.26 | $16.32 | $9.85 | 39,743 |
| 2017-05-02 | $16.31 | $16.33 | $16.22 | $16.33 | $9.86 | 20,959 |
| 2017-05-01 | $16.36 | $16.36 | $16.23 | $16.26 | $9.82 | 23,175 |
| 2017-04-28 | $16.22 | $16.36 | $16.09 | $16.29 | $9.83 | 48,233 |
| 2017-04-27 | $16.21 | $16.41 | $16.20 | $16.34 | $9.86 | 21,828 |
| 2017-04-26 | $16.30 | $16.30 | $16.20 | $16.24 | $9.80 | 27,521 |
| 2017-04-25 | $16.22 | $16.34 | $16.22 | $16.25 | $9.81 | 31,196 |
| 2017-04-24 | $16.43 | $16.43 | $16.09 | $16.18 | $9.77 | 16,226 |
| 2017-04-21 | $16.14 | $16.19 | $16.05 | $16.12 | $9.73 | 23,031 |
| 2017-04-20 | $16.05 | $16.18 | $15.99 | $16.18 | $9.77 | 55,115 |
| 2017-04-19 | $15.98 | $16.10 | $15.94 | $16.00 | $9.66 | 43,012 |
| 2017-04-18 | $15.92 | $15.95 | $15.92 | $15.93 | $9.62 | 19,384 |
| 2017-04-17 | $15.94 | $15.99 | $15.90 | $15.93 | $9.62 | 30,569 |
| 2017-04-13 | $15.78 | $15.99 | $15.75 | $15.90 | $9.60 | 40,862 |
| 2017-04-12 | $15.49 | $15.83 | $15.47 | $15.71 | $9.48 | 67,409 |
| 2017-04-11 | $15.43 | $15.50 | $15.33 | $15.50 | $9.36 | 20,530 |
| 2017-04-10 | $15.42 | $15.42 | $15.33 | $15.39 | $9.29 | 11,408 |
| 2017-04-07 | $15.31 | $15.44 | $15.29 | $15.40 | $9.30 | 27,843 |
| 2017-04-06 | $15.49 | $15.49 | $15.30 | $15.36 | $9.27 | 51,332 |
| 2017-04-05 | $15.34 | $15.42 | $15.31 | $15.37 | $9.28 | 15,011 |
| 2017-04-04 | $15.34 | $15.35 | $15.28 | $15.34 | $9.26 | 23,941 |
| 2017-04-03 | $15.30 | $15.41 | $15.25 | $15.41 | $9.30 | 30,006 |
| 2017-03-31 | $15.25 | $15.45 | $15.18 | $15.26 | $9.21 | 29,618 |
| 2017-03-30 | $15.26 | $15.27 | $15.18 | $15.23 | $9.19 | 11,821 |
| 2017-03-29 | $15.25 | $15.27 | $15.18 | $15.20 | $9.18 | 24,989 |
| 2017-03-28 | $15.23 | $15.28 | $15.18 | $15.26 | $9.21 | 28,584 |
| 2017-03-27 | $15.21 | $15.21 | $15.15 | $15.18 | $9.16 | 10,314 |
| 2017-03-24 | $15.15 | $15.28 | $15.15 | $15.24 | $9.20 | 15,693 |
| 2017-03-23 | $15.21 | $15.21 | $15.12 | $15.17 | $9.16 | 13,374 |
| 2017-03-22 | $15.24 | $15.24 | $15.07 | $15.10 | $9.11 | 26,178 |
| 2017-03-21 | $15.52 | $15.58 | $15.43 | $15.48 | $9.13 | 16,550 |
| 2017-03-20 | $15.54 | $15.54 | $15.47 | $15.51 | $9.15 | 21,494 |
| 2017-03-17 | $15.34 | $15.44 | $15.32 | $15.40 | $9.09 | 45,338 |
| 2017-03-16 | $15.29 | $15.32 | $15.26 | $15.31 | $9.03 | 16,177 |
| 2017-03-15 | $15.04 | $15.24 | $15.00 | $15.23 | $8.99 | 21,288 |
| 2017-03-14 | $15.01 | $15.01 | $14.96 | $14.98 | $8.84 | 35,139 |
| 2017-03-13 | $14.97 | $15.06 | $14.94 | $15.02 | $8.86 | 19,928 |
| 2017-03-10 | $14.88 | $14.99 | $14.79 | $14.88 | $8.78 | 20,278 |
| 2017-03-09 | $14.95 | $14.95 | $14.72 | $14.76 | $8.71 | 29,366 |
| 2017-03-08 | $14.96 | $14.99 | $14.89 | $14.95 | $8.82 | 35,785 |
| 2017-03-07 | $15.01 | $15.01 | $14.81 | $14.97 | $8.83 | 20,334 |
| 2017-03-06 | $14.98 | $15.01 | $14.90 | $14.90 | $8.79 | 28,670 |
| 2017-03-03 | $14.99 | $15.02 | $14.95 | $14.97 | $8.83 | 12,042 |
| 2017-03-02 | $15.04 | $15.04 | $14.94 | $14.96 | $8.83 | 36,583 |
| 2017-03-01 | $15.10 | $15.12 | $15.03 | $15.07 | $8.89 | 23,997 |
| 2017-02-28 | $15.06 | $15.23 | $15.01 | $15.06 | $8.88 | 16,769 |
| 2017-02-27 | $15.09 | $15.16 | $15.00 | $15.08 | $8.90 | 21,696 |
| 2017-02-24 | $15.20 | $15.34 | $15.12 | $15.12 | $8.92 | 11,218 |
| 2017-02-23 | $15.11 | $15.27 | $15.10 | $15.18 | $8.96 | 19,965 |
| 2017-02-22 | $15.07 | $15.15 | $15.07 | $15.14 | $8.93 | 23,185 |
| 2017-02-21 | $15.02 | $15.07 | $14.96 | $15.00 | $8.85 | 25,054 |
| 2017-02-17 | $14.86 | $14.98 | $14.82 | $14.97 | $8.83 | 28,719 |
| 2017-02-16 | $14.95 | $14.99 | $14.94 | $14.99 | $8.84 | 19,271 |
| 2017-02-15 | $14.87 | $14.93 | $14.87 | $14.90 | $8.79 | 26,095 |
| 2017-02-14 | $14.86 | $14.91 | $14.83 | $14.83 | $8.75 | 23,206 |
| 2017-02-13 | $14.87 | $14.89 | $14.81 | $14.88 | $8.78 | 62,682 |
| 2017-02-10 | $14.76 | $14.84 | $14.76 | $14.78 | $8.72 | 39,034 |
| 2017-02-09 | $14.71 | $14.78 | $14.71 | $14.73 | $8.69 | 4,736 |
| 2017-02-08 | $14.71 | $14.74 | $14.68 | $14.68 | $8.66 | 19,466 |
| 2017-02-07 | $14.67 | $14.70 | $14.67 | $14.70 | $8.67 | 24,072 |
| 2017-02-06 | $14.80 | $14.83 | $14.73 | $14.75 | $8.70 | 20,324 |
| 2017-02-03 | $14.58 | $14.72 | $14.58 | $14.72 | $8.68 | 21,384 |
| 2017-02-02 | $14.47 | $14.54 | $14.47 | $14.53 | $8.57 | 11,604 |
| 2017-02-01 | $14.50 | $14.51 | $14.35 | $14.48 | $8.54 | 50,071 |
| 2017-01-31 | $14.48 | $14.48 | $14.40 | $14.43 | $8.51 | 23,986 |
| 2017-01-30 | $14.51 | $14.56 | $14.44 | $14.45 | $8.53 | 24,124 |
| 2017-01-27 | $14.49 | $14.55 | $14.46 | $14.55 | $8.58 | 10,183 |
| 2017-01-26 | $14.52 | $14.53 | $14.42 | $14.50 | $8.55 | 13,883 |
| 2017-01-25 | $14.50 | $14.50 | $14.36 | $14.46 | $8.53 | 24,436 |
| 2017-01-24 | $14.46 | $14.48 | $14.44 | $14.48 | $8.54 | 48,622 |
| 2017-01-23 | $14.36 | $14.45 | $14.36 | $14.42 | $8.51 | 21,477 |
| 2017-01-20 | $14.32 | $14.32 | $14.26 | $14.32 | $8.45 | 7,346 |
| 2017-01-19 | $14.23 | $14.54 | $14.20 | $14.26 | $8.41 | 19,974 |
| 2017-01-18 | $14.36 | $14.36 | $14.27 | $14.27 | $8.42 | 12,072 |
| 2017-01-17 | $14.33 | $14.39 | $14.30 | $14.39 | $8.49 | 31,537 |
| 2017-01-13 | $14.31 | $14.31 | $14.23 | $14.23 | $8.40 | 10,759 |
| 2017-01-12 | $14.21 | $14.30 | $14.20 | $14.28 | $8.42 | 43,978 |
| 2017-01-11 | $14.08 | $14.20 | $14.08 | $14.19 | $8.37 | 28,736 |
| 2017-01-10 | $14.10 | $14.24 | $14.10 | $14.11 | $8.32 | 19,519 |
| 2017-01-09 | $14.10 | $14.16 | $14.02 | $14.08 | $8.31 | 33,583 |
| 2017-01-06 | $14.05 | $14.16 | $14.04 | $14.09 | $8.31 | 28,590 |
| 2017-01-05 | $13.95 | $14.05 | $13.95 | $14.03 | $8.28 | 19,523 |
| 2017-01-04 | $13.92 | $13.98 | $13.92 | $13.94 | $8.22 | 26,201 |
| 2017-01-03 | $13.90 | $13.99 | $13.90 | $13.90 | $8.20 | 14,221 |
| 2016-12-30 | $13.90 | $14.00 | $13.70 | $13.89 | $8.19 | 47,862 |
| 2016-12-29 | $13.86 | $13.95 | $13.86 | $13.92 | $8.21 | 44,149 |
| 2016-12-28 | $13.76 | $13.84 | $13.76 | $13.81 | $8.15 | 12,170 |
| 2016-12-27 | $13.75 | $13.75 | $13.70 | $13.73 | $8.10 | 22,432 |
| 2016-12-23 | $13.66 | $13.73 | $13.66 | $13.71 | $8.09 | 19,926 |
| 2016-12-22 | $13.71 | $13.73 | $13.63 | $13.66 | $8.06 | 34,044 |
| 2016-12-21 | $13.98 | $14.08 | $13.98 | $14.03 | $8.07 | 20,478 |
| 2016-12-20 | $14.02 | $14.02 | $13.93 | $13.93 | $8.01 | 31,721 |
| 2016-12-19 | $14.03 | $14.04 | $13.98 | $13.98 | $8.04 | 18,345 |
| 2016-12-16 | $13.97 | $14.07 | $13.88 | $14.05 | $8.08 | 24,785 |
| 2016-12-15 | $13.88 | $13.97 | $13.88 | $13.96 | $8.03 | 51,074 |
| 2016-12-14 | $14.06 | $14.13 | $13.95 | $13.96 | $8.03 | 54,131 |
| 2016-12-13 | $14.05 | $14.13 | $14.05 | $14.07 | $8.09 | 43,812 |
| 2016-12-12 | $14.01 | $14.07 | $14.01 | $14.06 | $8.09 | 28,821 |
| 2016-12-09 | $14.00 | $14.07 | $13.95 | $14.02 | $8.06 | 18,546 |
| 2016-12-08 | $13.98 | $14.08 | $13.94 | $14.02 | $8.06 | 11,608 |
| 2016-12-07 | $13.99 | $13.99 | $13.94 | $13.96 | $8.03 | 44,314 |
| 2016-12-06 | $13.86 | $13.99 | $13.85 | $13.93 | $8.01 | 16,696 |
| 2016-12-05 | $13.73 | $13.81 | $13.71 | $13.76 | $7.92 | 12,952 |
| 2016-12-02 | $13.75 | $13.75 | $13.66 | $13.71 | $7.89 | 26,787 |
| 2016-12-01 | $13.81 | $13.83 | $13.73 | $13.74 | $7.90 | 31,659 |
| 2016-11-30 | $13.91 | $13.93 | $13.83 | $13.85 | $7.97 | 22,437 |
| 2016-11-29 | $13.89 | $13.93 | $13.85 | $13.85 | $7.97 | 18,479 |
| 2016-11-28 | $13.90 | $13.90 | $13.84 | $13.88 | $7.98 | 19,858 |
| 2016-11-25 | $13.82 | $13.89 | $13.82 | $13.87 | $7.98 | 4,461 |
| 2016-11-23 | $13.71 | $13.83 | $13.68 | $13.75 | $7.91 | 28,473 |
| 2016-11-22 | $13.71 | $13.85 | $13.71 | $13.79 | $7.93 | 28,485 |
| 2016-11-21 | $13.69 | $13.74 | $13.65 | $13.70 | $7.88 | 28,761 |
| 2016-11-18 | $13.55 | $13.60 | $13.46 | $13.53 | $7.78 | 258,677 |
| 2016-11-17 | $13.67 | $13.68 | $13.48 | $13.52 | $7.78 | 43,753 |
| 2016-11-16 | $13.60 | $13.71 | $13.49 | $13.55 | $7.79 | 42,163 |
| 2016-11-15 | $13.53 | $13.70 | $13.47 | $13.65 | $7.85 | 41,912 |
| 2016-11-14 | $13.58 | $13.61 | $13.37 | $13.45 | $7.74 | 44,458 |
| 2016-11-11 | $13.86 | $13.86 | $13.23 | $13.58 | $7.81 | 54,544 |
| 2016-11-10 | $14.46 | $14.46 | $14.01 | $14.08 | $8.10 | 28,029 |
| 2016-11-09 | $14.61 | $14.61 | $14.36 | $14.43 | $8.30 | 12,733 |
| 2016-11-08 | $14.70 | $14.84 | $14.42 | $14.66 | $8.43 | 31,664 |
| 2016-11-07 | $14.88 | $15.07 | $14.74 | $14.77 | $8.50 | 55,880 |
| 2016-11-04 | $14.83 | $14.84 | $14.69 | $14.72 | $8.47 | 39,597 |
| 2016-11-03 | $14.86 | $14.94 | $14.74 | $14.75 | $8.48 | 51,106 |
| 2016-11-02 | $14.87 | $14.98 | $14.87 | $14.89 | $8.57 | 4,657 |
| 2016-11-01 | $15.10 | $15.10 | $14.84 | $14.99 | $8.62 | 3,152 |
| 2016-10-31 | $15.36 | $15.36 | $15.07 | $15.07 | $8.67 | 3,591 |
| 2016-10-28 | $15.15 | $15.17 | $14.95 | $15.05 | $8.66 | 6,523 |
| 2016-10-27 | $15.22 | $15.22 | $15.16 | $15.16 | $8.72 | 2,785 |
| 2016-10-26 | $15.40 | $15.71 | $15.29 | $15.30 | $8.80 | 8,245 |
| 2016-10-25 | $15.42 | $15.67 | $15.27 | $15.38 | $8.85 | 5,941 |
| 2016-10-24 | $15.37 | $15.42 | $15.29 | $15.42 | $8.87 | 11,055 |
| 2016-10-21 | $15.28 | $15.34 | $15.28 | $15.32 | $8.81 | 8,004 |
| 2016-10-20 | $15.24 | $15.38 | $15.24 | $15.31 | $8.81 | 23,954 |
| 2016-10-19 | $15.24 | $15.29 | $15.17 | $15.23 | $8.76 | 15,817 |
| 2016-10-18 | $14.97 | $15.18 | $14.96 | $15.18 | $8.73 | 18,033 |
| 2016-10-17 | $15.09 | $15.13 | $14.77 | $14.83 | $8.53 | 12,386 |
| 2016-10-14 | $15.02 | $15.21 | $15.02 | $15.13 | $8.70 | 39,647 |
| 2016-10-13 | $15.01 | $15.11 | $15.01 | $15.09 | $8.68 | 1,431 |
| 2016-10-12 | $15.23 | $15.38 | $15.18 | $15.21 | $8.75 | 50,537 |
| 2016-10-11 | $15.34 | $15.38 | $15.15 | $15.34 | $8.82 | 107,648 |
| 2016-10-10 | $15.23 | $15.44 | $15.19 | $15.35 | $8.83 | 15,790 |
| 2016-10-07 | $15.20 | $15.29 | $15.04 | $15.26 | $8.78 | 8,441 |
| 2016-10-06 | $15.23 | $15.60 | $15.14 | $15.36 | $8.84 | 78,658 |
| 2016-10-05 | $15.13 | $15.26 | $15.11 | $15.26 | $8.78 | 15,641 |
| 2016-10-04 | $15.16 | $15.20 | $15.00 | $15.00 | $8.63 | 11,237 |
| 2016-10-03 | $15.21 | $15.21 | $15.09 | $15.18 | $8.73 | 19,756 |
| 2016-09-30 | $15.29 | $15.29 | $15.08 | $15.14 | $8.71 | 10,888 |
| 2016-09-29 | $15.18 | $15.24 | $15.17 | $15.19 | $8.74 | 11,508 |
| 2016-09-28 | $15.19 | $15.23 | $15.12 | $15.23 | $8.76 | 6,131 |
| 2016-09-27 | $15.01 | $15.15 | $14.96 | $15.15 | $8.71 | 15,948 |
| 2016-09-26 | $14.92 | $15.02 | $14.92 | $14.93 | $8.59 | 30,574 |
| 2016-09-23 | $15.03 | $15.10 | $15.01 | $15.06 | $8.66 | 11,235 |
| 2016-09-22 | $15.12 | $15.20 | $15.04 | $15.11 | $8.69 | 26,103 |
| 2016-09-21 | $15.27 | $15.43 | $15.25 | $15.34 | $8.62 | 30,510 |
| 2016-09-20 | $15.30 | $15.30 | $15.01 | $15.19 | $8.54 | 42,293 |
| 2016-09-19 | $15.31 | $15.36 | $15.26 | $15.30 | $8.60 | 8,942 |
| 2016-09-16 | $15.37 | $15.37 | $15.22 | $15.33 | $8.62 | 1,942 |
| 2016-09-15 | $15.29 | $15.46 | $15.20 | $15.46 | $8.69 | 24,960 |
| 2016-09-14 | $15.13 | $15.37 | $15.10 | $15.37 | $8.64 | 13,527 |
| 2016-09-13 | $15.41 | $15.50 | $15.10 | $15.12 | $8.50 | 18,597 |
| 2016-09-12 | $15.45 | $15.64 | $15.41 | $15.51 | $8.72 | 13,583 |
| 2016-09-09 | $15.84 | $15.84 | $15.55 | $15.57 | $8.75 | 5,203 |
| 2016-09-08 | $16.01 | $16.01 | $15.90 | $15.93 | $8.96 | 11,975 |
| 2016-09-07 | $16.01 | $16.09 | $16.01 | $16.01 | $9.00 | 13,744 |
| 2016-09-06 | $15.83 | $16.44 | $15.82 | $15.97 | $8.98 | 80,781 |
| 2016-09-02 | $15.63 | $15.80 | $15.60 | $15.77 | $8.87 | 13,865 |
| 2016-09-01 | $15.63 | $15.63 | $15.51 | $15.53 | $8.73 | 16,076 |
| 2016-08-31 | $15.46 | $15.62 | $15.46 | $15.60 | $8.77 | 16,333 |
| 2016-08-30 | $15.47 | $15.50 | $15.47 | $15.49 | $8.71 | 5,671 |
| 2016-08-29 | $15.41 | $15.48 | $15.32 | $15.48 | $8.70 | 9,896 |
| 2016-08-26 | $15.46 | $15.58 | $15.40 | $15.43 | $8.67 | 11,352 |
| 2016-08-25 | $15.55 | $15.60 | $15.41 | $15.41 | $8.66 | 10,846 |
| 2016-08-24 | $15.66 | $15.66 | $15.56 | $15.57 | $8.75 | 14,242 |
| 2016-08-23 | $15.69 | $15.74 | $15.61 | $15.71 | $8.83 | 35,754 |
| 2016-08-22 | $15.75 | $15.79 | $15.52 | $15.52 | $8.73 | 43,752 |
| 2016-08-19 | $15.80 | $15.85 | $15.79 | $15.79 | $8.88 | 12,195 |
| 2016-08-18 | $15.88 | $15.91 | $15.86 | $15.89 | $8.93 | 20,180 |
| 2016-08-17 | $15.80 | $15.87 | $15.70 | $15.83 | $8.90 | 61,772 |
| 2016-08-16 | $15.83 | $16.01 | $15.79 | $15.81 | $8.89 | 38,865 |
| 2016-08-15 | $15.98 | $16.03 | $15.85 | $15.86 | $8.92 | 53,901 |
| 2016-08-12 | $15.72 | $15.85 | $15.60 | $15.85 | $8.91 | 12,696 |
| 2016-08-11 | $15.71 | $15.81 | $15.66 | $15.77 | $8.87 | 57,879 |
| 2016-08-10 | $15.53 | $15.70 | $15.45 | $15.70 | $8.83 | 24,387 |
| 2016-08-09 | $15.62 | $15.62 | $15.41 | $15.56 | $8.75 | 61,964 |
| 2016-08-08 | $15.58 | $15.66 | $15.32 | $15.59 | $8.76 | 38,822 |
| 2016-08-05 | $15.29 | $15.53 | $15.29 | $15.44 | $8.68 | 21,089 |
| 2016-08-04 | $15.25 | $15.33 | $15.20 | $15.25 | $8.57 | 35,200 |
| 2016-08-03 | $15.20 | $15.24 | $15.12 | $15.16 | $8.52 | 14,455 |
| 2016-08-02 | $15.22 | $15.29 | $15.15 | $15.24 | $8.57 | 25,625 |
| 2016-08-01 | $15.28 | $15.30 | $15.20 | $15.22 | $8.56 | 11,665 |
| 2016-07-29 | $15.28 | $15.32 | $15.28 | $15.32 | $8.61 | 4,139 |
| 2016-07-28 | $15.02 | $15.25 | $14.98 | $15.14 | $8.51 | 24,991 |
| 2016-07-27 | $15.08 | $15.08 | $14.95 | $14.97 | $8.42 | 17,856 |
| 2016-07-26 | $14.98 | $15.06 | $14.95 | $15.06 | $8.47 | 9,479 |
| 2016-07-25 | $15.03 | $15.03 | $14.91 | $14.93 | $8.39 | 18,045 |
| 2016-07-22 | $14.99 | $15.02 | $14.94 | $14.97 | $8.42 | 26,469 |
| 2016-07-21 | $15.07 | $15.07 | $14.91 | $14.93 | $8.39 | 29,153 |
| 2016-07-20 | $14.97 | $15.37 | $14.90 | $15.07 | $8.47 | 68,624 |
| 2016-07-19 | $15.04 | $15.04 | $14.92 | $14.92 | $8.39 | 20,132 |
| 2016-07-18 | $14.98 | $15.09 | $14.98 | $15.05 | $8.46 | 19,187 |
| 2016-07-15 | $15.10 | $15.10 | $15.04 | $15.08 | $8.48 | 42,194 |
| 2016-07-14 | $15.10 | $15.11 | $15.02 | $15.07 | $8.47 | 12,018 |
| 2016-07-13 | $14.95 | $15.00 | $14.92 | $15.00 | $8.43 | 46,450 |
| 2016-07-12 | $14.95 | $14.99 | $14.89 | $14.89 | $8.37 | 30,264 |
| 2016-07-11 | $14.89 | $14.89 | $14.79 | $14.87 | $8.36 | 17,375 |
| 2016-07-08 | $14.66 | $14.77 | $14.66 | $14.68 | $8.25 | 50,372 |
| 2016-07-07 | $14.69 | $14.69 | $14.56 | $14.64 | $8.23 | 10,816 |
| 2016-07-06 | $14.47 | $14.67 | $14.47 | $14.58 | $8.20 | 13,257 |
| 2016-07-05 | $14.80 | $14.80 | $14.66 | $14.68 | $8.25 | 24,278 |
| 2016-07-01 | $14.68 | $14.91 | $14.68 | $14.91 | $8.38 | 44,319 |
| 2016-06-30 | $14.65 | $14.76 | $14.56 | $14.72 | $8.28 | 60,100 |
| 2016-06-29 | $14.47 | $14.55 | $14.47 | $14.55 | $8.18 | 14,073 |
| 2016-06-28 | $14.26 | $14.52 | $14.17 | $14.30 | $8.04 | 12,743 |
| 2016-06-27 | $14.25 | $14.25 | $13.92 | $14.09 | $7.92 | 28,294 |
| 2016-06-24 | $14.27 | $14.36 | $14.09 | $14.36 | $8.07 | 6,218 |
| 2016-06-23 | $14.66 | $14.76 | $14.54 | $14.61 | $8.21 | 30,794 |
| 2016-06-22 | $14.72 | $14.72 | $14.50 | $14.52 | $8.16 | 18,038 |
| 2016-06-21 | $14.45 | $14.67 | $14.25 | $14.66 | $8.24 | 36,565 |
| 2016-06-20 | $14.85 | $14.89 | $14.57 | $14.68 | $8.06 | 9,098 |
| 2016-06-17 | $14.66 | $14.66 | $14.34 | $14.47 | $7.95 | 15,093 |
| 2016-06-16 | $14.31 | $14.34 | $14.23 | $14.34 | $7.87 | 8,545 |
| 2016-06-15 | $14.32 | $14.35 | $14.20 | $14.35 | $7.88 | 5,154 |
| 2016-06-14 | $14.38 | $14.38 | $14.12 | $14.19 | $7.79 | 13,955 |
| 2016-06-13 | $14.42 | $14.42 | $14.22 | $14.30 | $7.85 | 12,365 |
| 2016-06-10 | $14.50 | $14.61 | $14.50 | $14.56 | $7.99 | 5,914 |
| 2016-06-09 | $14.72 | $14.79 | $14.65 | $14.65 | $8.04 | 15,249 |
| 2016-06-08 | $14.59 | $14.81 | $14.59 | $14.81 | $8.13 | 12,892 |
| 2016-06-07 | $14.47 | $14.55 | $14.47 | $14.51 | $7.97 | 9,784 |
| 2016-06-06 | $14.22 | $14.55 | $14.22 | $14.39 | $7.90 | 15,719 |
| 2016-06-03 | $14.09 | $14.25 | $14.09 | $14.25 | $7.82 | 10,579 |
| 2016-06-02 | $13.94 | $14.16 | $13.93 | $14.01 | $7.69 | 19,664 |
| 2016-06-01 | $13.97 | $13.97 | $13.89 | $13.92 | $7.64 | 9,156 |
| 2016-05-31 | $13.98 | $13.99 | $13.92 | $13.97 | $7.67 | 5,748 |
| 2016-05-27 | $14.17 | $14.17 | $13.97 | $13.98 | $7.68 | 13,188 |
| 2016-05-26 | $14.00 | $14.07 | $13.96 | $14.05 | $7.72 | 4,102 |
| 2016-05-25 | $13.87 | $14.11 | $13.87 | $13.94 | $7.65 | 3,209 |
| 2016-05-24 | $13.88 | $13.98 | $13.80 | $13.80 | $7.58 | 4,673 |
| 2016-05-23 | $13.89 | $13.89 | $13.79 | $13.80 | $7.58 | 2,765 |
| 2016-05-20 | $13.95 | $13.96 | $13.81 | $13.82 | $7.59 | 3,476 |
| 2016-05-19 | $13.97 | $14.00 | $13.86 | $13.89 | $7.63 | 17,371 |
| 2016-05-18 | $14.02 | $14.02 | $13.89 | $13.94 | $7.65 | 3,390 |
| 2016-05-17 | $14.03 | $14.06 | $13.92 | $13.99 | $7.68 | 11,476 |
| 2016-05-16 | $14.00 | $14.08 | $13.97 | $14.08 | $7.73 | 19,967 |
| 2016-05-13 | $13.98 | $13.98 | $13.91 | $13.97 | $7.67 | 7,932 |
| 2016-05-12 | $14.10 | $14.18 | $14.03 | $14.12 | $7.75 | 13,887 |
| 2016-05-11 | $14.35 | $14.35 | $13.99 | $14.05 | $7.71 | 14,644 |
| 2016-05-10 | $13.99 | $14.25 | $13.99 | $14.10 | $7.74 | 15,840 |
| 2016-05-09 | $14.01 | $14.02 | $13.86 | $14.02 | $7.70 | 17,773 |
| 2016-05-06 | $14.39 | $14.46 | $13.67 | $14.12 | $7.75 | 21,016 |
| 2016-05-05 | $13.96 | $14.26 | $13.91 | $14.22 | $7.81 | 20,606 |
| 2016-05-04 | $14.10 | $14.10 | $13.86 | $13.93 | $7.65 | 13,235 |
| 2016-05-03 | $14.30 | $14.30 | $14.11 | $14.13 | $7.76 | 16,765 |
| 2016-05-02 | $14.40 | $14.41 | $14.28 | $14.39 | $7.90 | 8,922 |
| 2016-04-29 | $14.50 | $14.51 | $14.40 | $14.40 | $7.91 | 5,199 |
| 2016-04-28 | $14.54 | $14.54 | $14.43 | $14.52 | $7.97 | 6,950 |
| 2016-04-27 | $14.52 | $14.55 | $14.37 | $14.51 | $7.97 | 6,431 |
| 2016-04-26 | $14.49 | $14.55 | $14.46 | $14.53 | $7.98 | 14,433 |
| 2016-04-25 | $14.43 | $14.47 | $14.37 | $14.43 | $7.92 | 12,612 |
| 2016-04-22 | $14.44 | $14.47 | $14.34 | $14.45 | $7.93 | 31,184 |
| 2016-04-21 | $14.45 | $14.45 | $14.28 | $14.41 | $7.91 | 11,243 |
| 2016-04-20 | $14.29 | $14.41 | $14.26 | $14.41 | $7.91 | 15,265 |
| 2016-04-19 | $14.18 | $14.37 | $14.18 | $14.30 | $7.85 | 10,082 |
| 2016-04-18 | $14.25 | $14.25 | $14.16 | $14.20 | $7.80 | 9,338 |
| 2016-04-15 | $14.26 | $14.28 | $14.13 | $14.14 | $7.76 | 7,847 |
| 2016-04-14 | $14.40 | $14.43 | $14.25 | $14.27 | $7.84 | 10,508 |
| 2016-04-13 | $14.22 | $14.33 | $14.17 | $14.33 | $7.87 | 29,805 |
| 2016-04-12 | $14.15 | $14.17 | $14.09 | $14.12 | $7.75 | 15,423 |
| 2016-04-11 | $14.04 | $14.08 | $13.99 | $14.07 | $7.73 | 8,018 |
| 2016-04-08 | $13.96 | $13.97 | $13.91 | $13.96 | $7.67 | 7,177 |
| 2016-04-07 | $13.80 | $13.81 | $13.75 | $13.76 | $7.56 | 15,381 |
| 2016-04-06 | $13.54 | $13.91 | $13.54 | $13.89 | $7.63 | 12,476 |
| 2016-04-05 | $13.79 | $13.87 | $13.66 | $13.78 | $7.57 | 15,737 |
| 2016-04-04 | $14.06 | $14.06 | $13.83 | $13.86 | $7.61 | 15,649 |
| 2016-04-01 | $13.78 | $14.00 | $13.78 | $13.93 | $7.65 | 8,009 |
| 2016-03-31 | $13.94 | $13.96 | $13.85 | $13.93 | $7.65 | 15,885 |
| 2016-03-30 | $13.72 | $13.85 | $13.54 | $13.85 | $7.60 | 14,580 |
| 2016-03-29 | $13.50 | $13.73 | $13.50 | $13.61 | $7.47 | 3,999 |
| 2016-03-28 | $13.52 | $13.68 | $13.44 | $13.58 | $7.46 | 8,084 |
| 2016-03-24 | $13.47 | $13.57 | $13.43 | $13.56 | $7.45 | 8,041 |
| 2016-03-23 | $13.66 | $13.70 | $13.60 | $13.65 | $7.49 | 8,742 |
| 2016-03-22 | $13.84 | $13.84 | $13.63 | $13.75 | $7.55 | 4,364 |
| 2016-03-21 | $13.81 | $13.81 | $13.51 | $13.75 | $7.55 | 9,279 |
| 2016-03-18 | $13.99 | $14.02 | $13.97 | $14.02 | $7.51 | 5,847 |
| 2016-03-17 | $13.79 | $13.96 | $13.79 | $13.94 | $7.46 | 5,763 |
| 2016-03-16 | $13.50 | $13.77 | $13.50 | $13.73 | $7.35 | 11,689 |
| 2016-03-15 | $13.61 | $13.85 | $13.51 | $13.56 | $7.26 | 38,498 |
| 2016-03-14 | $13.83 | $13.85 | $13.70 | $13.75 | $7.36 | 8,014 |
| 2016-03-11 | $13.77 | $13.79 | $13.71 | $13.75 | $7.36 | 6,708 |
| 2016-03-10 | $13.59 | $13.63 | $13.44 | $13.55 | $7.26 | 5,576 |
| 2016-03-09 | $13.44 | $13.54 | $13.44 | $13.51 | $7.23 | 8,608 |
| 2016-03-08 | $13.58 | $13.58 | $13.32 | $13.41 | $7.18 | 11,729 |
| 2016-03-07 | $13.37 | $13.51 | $13.37 | $13.48 | $7.22 | 11,382 |
| 2016-03-04 | $13.22 | $13.43 | $13.16 | $13.43 | $7.19 | 9,394 |
| 2016-03-03 | $13.06 | $13.18 | $12.99 | $13.16 | $7.05 | 9,185 |
| 2016-03-02 | $12.93 | $13.00 | $12.89 | $12.99 | $6.95 | 6,437 |
| 2016-03-01 | $12.78 | $12.84 | $12.77 | $12.84 | $6.87 | 1,800 |
| 2016-02-29 | $12.53 | $12.64 | $12.53 | $12.64 | $6.77 | 6,772 |
| 2016-02-26 | $12.43 | $12.80 | $12.43 | $12.59 | $6.74 | 25,784 |
| 2016-02-25 | $12.44 | $12.47 | $12.40 | $12.45 | $6.67 | 2,348 |
| 2016-02-24 | $12.32 | $12.47 | $12.25 | $12.46 | $6.67 | 10,778 |
| 2016-02-23 | $12.47 | $12.48 | $12.42 | $12.48 | $6.68 | 27,904 |
| 2016-02-22 | $12.54 | $12.62 | $12.50 | $12.50 | $6.69 | 24,624 |
| 2016-02-19 | $12.39 | $12.47 | $12.39 | $12.47 | $6.68 | 2,679 |
| 2016-02-18 | $12.41 | $12.50 | $12.41 | $12.44 | $6.66 | 2,956 |
| 2016-02-17 | $12.34 | $12.46 | $12.27 | $12.44 | $6.66 | 17,552 |
| 2016-02-16 | $12.25 | $12.28 | $12.21 | $12.28 | $6.58 | 10,009 |
| 2016-02-12 | $12.12 | $12.14 | $12.05 | $12.11 | $6.48 | 14,163 |
| 2016-02-11 | $12.05 | $12.14 | $12.01 | $12.12 | $6.49 | 8,908 |
| 2016-02-10 | $12.29 | $12.29 | $11.93 | $12.23 | $6.55 | 9,998 |
| 2016-02-09 | $12.15 | $12.30 | $11.71 | $12.18 | $6.52 | 29,273 |
| 2016-02-08 | $12.34 | $12.37 | $12.25 | $12.33 | $6.60 | 7,893 |
| 2016-02-05 | $12.64 | $12.64 | $12.42 | $12.51 | $6.70 | 12,454 |
| 2016-02-04 | $12.56 | $12.66 | $12.50 | $12.62 | $6.76 | 12,253 |
| 2016-02-03 | $12.42 | $12.45 | $12.37 | $12.44 | $6.66 | 8,159 |
| 2016-02-02 | $12.51 | $12.51 | $12.31 | $12.31 | $6.59 | 9,463 |
| 2016-02-01 | $12.47 | $12.63 | $12.46 | $12.63 | $6.76 | 3,613 |
| 2016-01-29 | $12.49 | $12.62 | $12.48 | $12.62 | $6.76 | 18,313 |
| 2016-01-28 | $12.18 | $12.31 | $12.15 | $12.29 | $6.58 | 8,718 |
| 2016-01-27 | $12.11 | $12.16 | $12.05 | $12.06 | $6.46 | 11,921 |
| 2016-01-26 | $12.00 | $12.09 | $11.96 | $12.09 | $6.47 | 16,028 |
| 2016-01-25 | $11.99 | $11.99 | $11.95 | $11.95 | $6.40 | 3,419 |
| 2016-01-22 | $11.84 | $12.06 | $11.84 | $11.99 | $6.42 | 6,703 |
| 2016-01-21 | $11.73 | $11.83 | $11.44 | $11.79 | $6.31 | 12,710 |
| 2016-01-20 | $11.96 | $11.97 | $11.64 | $11.76 | $6.30 | 32,531 |
| 2016-01-19 | $12.12 | $12.13 | $11.98 | $11.99 | $6.42 | 15,953 |
| 2016-01-15 | $12.09 | $12.09 | $11.93 | $11.99 | $6.42 | 14,627 |
| 2016-01-14 | $12.31 | $12.31 | $12.16 | $12.29 | $6.58 | 11,539 |
| 2016-01-13 | $12.42 | $12.42 | $12.04 | $12.17 | $6.52 | 40,863 |
| 2016-01-12 | $12.46 | $12.46 | $12.36 | $12.36 | $6.62 | 16,322 |
| 2016-01-11 | $12.53 | $12.53 | $12.39 | $12.41 | $6.65 | 14,892 |
| 2016-01-08 | $12.57 | $12.61 | $12.56 | $12.57 | $6.73 | 10,356 |
| 2016-01-07 | $12.61 | $12.65 | $12.56 | $12.56 | $6.73 | 17,843 |
| 2016-01-06 | $12.75 | $12.80 | $12.71 | $12.72 | $6.81 | 15,607 |
| 2016-01-05 | $12.82 | $12.87 | $12.73 | $12.86 | $6.89 | 8,558 |
| 2016-01-04 | $12.89 | $12.89 | $12.76 | $12.79 | $6.85 | 8,217 |
| 2015-12-31 | $13.00 | $13.09 | $12.92 | $13.06 | $6.99 | 30,657 |
| 2015-12-30 | $12.98 | $13.04 | $12.91 | $12.98 | $6.95 | 32,744 |
| 2015-12-29 | $13.13 | $13.19 | $12.99 | $13.00 | $6.96 | 15,534 |
| 2015-12-28 | $12.99 | $13.13 | $12.97 | $13.04 | $6.98 | 34,892 |
| 2015-12-24 | $13.18 | $13.19 | $13.09 | $13.12 | $7.03 | 1,930 |
| 2015-12-23 | $13.08 | $13.16 | $13.04 | $13.15 | $7.04 | 16,057 |
| 2015-12-22 | $12.97 | $13.08 | $12.91 | $13.08 | $7.00 | 14,722 |
| 2015-12-21 | $13.26 | $13.34 | $13.23 | $13.33 | $6.95 | 8,884 |
| 2015-12-18 | $13.31 | $13.37 | $13.22 | $13.30 | $6.94 | 6,622 |
| 2015-12-17 | $13.31 | $13.31 | $13.10 | $13.22 | $6.89 | 19,798 |
| 2015-12-16 | $13.09 | $13.32 | $13.09 | $13.26 | $6.92 | 28,009 |
| 2015-12-15 | $13.10 | $13.17 | $13.06 | $13.13 | $6.85 | 11,942 |
| 2015-12-14 | $13.12 | $13.13 | $12.90 | $13.03 | $6.80 | 16,386 |
| 2015-12-11 | $13.15 | $13.20 | $13.04 | $13.05 | $6.81 | 25,465 |
| 2015-12-10 | $13.41 | $13.41 | $13.35 | $13.36 | $6.97 | 5,973 |
| 2015-12-09 | $13.34 | $13.53 | $13.24 | $13.46 | $7.02 | 27,989 |
| 2015-12-08 | $13.40 | $13.42 | $13.39 | $13.41 | $6.99 | 8,203 |
| 2015-12-07 | $13.67 | $13.67 | $13.46 | $13.48 | $7.03 | 28,554 |
| 2015-12-04 | $13.60 | $13.70 | $13.60 | $13.70 | $7.14 | 4,404 |
| 2015-12-03 | $13.66 | $13.66 | $13.60 | $13.65 | $7.12 | 16,654 |
| 2015-12-02 | $13.68 | $13.79 | $13.60 | $13.72 | $7.16 | 13,319 |
| 2015-12-01 | $13.78 | $13.78 | $13.73 | $13.75 | $7.17 | 8,768 |
| 2015-11-30 | $13.79 | $13.79 | $13.72 | $13.72 | $7.16 | 14,916 |
| 2015-11-27 | $13.87 | $13.87 | $13.79 | $13.87 | $7.23 | 5,535 |
| 2015-11-25 | $13.89 | $13.93 | $13.89 | $13.91 | $7.25 | 12,381 |
| 2015-11-24 | $13.96 | $14.02 | $13.92 | $14.02 | $7.31 | 12,886 |
| 2015-11-23 | $14.02 | $14.05 | $13.97 | $14.02 | $7.31 | 10,129 |
| 2015-11-20 | $13.94 | $14.09 | $13.94 | $14.05 | $7.33 | 7,119 |
| 2015-11-19 | $13.76 | $13.97 | $13.76 | $13.97 | $7.29 | 9,720 |
| 2015-11-18 | $13.75 | $13.83 | $13.70 | $13.80 | $7.20 | 20,163 |
| 2015-11-17 | $13.70 | $13.77 | $13.69 | $13.76 | $7.18 | 11,943 |
| 2015-11-16 | $13.69 | $13.70 | $13.60 | $13.69 | $7.14 | 9,507 |
| 2015-11-13 | $13.67 | $13.67 | $13.60 | $13.61 | $7.10 | 6,560 |
| 2015-11-12 | $13.70 | $13.79 | $13.67 | $13.74 | $7.17 | 8,102 |
| 2015-11-11 | $13.85 | $13.85 | $13.72 | $13.82 | $7.21 | 14,245 |
| 2015-11-10 | $13.82 | $13.82 | $13.73 | $13.79 | $7.19 | 4,920 |
| 2015-11-09 | $13.92 | $13.95 | $13.74 | $13.82 | $7.21 | 20,456 |
| 2015-11-06 | $14.01 | $14.06 | $13.91 | $14.03 | $7.32 | 19,237 |
| 2015-11-05 | $14.02 | $14.10 | $14.02 | $14.09 | $7.35 | 6,290 |
| 2015-11-04 | $14.11 | $14.18 | $14.08 | $14.09 | $7.35 | 7,469 |
| 2015-11-03 | $14.01 | $14.10 | $14.01 | $14.09 | $7.35 | 6,247 |
| 2015-11-02 | $14.00 | $14.03 | $14.00 | $14.03 | $7.32 | 8,842 |
| 2015-10-30 | $13.86 | $13.94 | $13.86 | $13.94 | $7.27 | 4,720 |
| 2015-10-29 | $13.97 | $13.97 | $13.83 | $13.87 | $7.23 | 9,110 |
| 2015-10-28 | $14.01 | $14.04 | $13.88 | $13.88 | $7.24 | 6,458 |
| 2015-10-27 | $13.98 | $14.05 | $13.98 | $14.00 | $7.30 | 8,072 |
| 2015-10-26 | $14.08 | $14.09 | $14.05 | $14.08 | $7.34 | 7,747 |
| 2015-10-23 | $13.97 | $14.16 | $13.97 | $14.08 | $7.34 | 6,894 |
| 2015-10-22 | $13.95 | $14.10 | $13.95 | $14.06 | $7.33 | 9,823 |
| 2015-10-21 | $13.99 | $14.00 | $13.93 | $13.96 | $7.28 | 12,266 |
| 2015-10-20 | $13.93 | $14.03 | $13.93 | $14.01 | $7.31 | 14,098 |
| 2015-10-19 | $13.89 | $14.05 | $13.83 | $14.03 | $7.32 | 63,724 |
| 2015-10-16 | $14.01 | $14.08 | $13.98 | $14.06 | $7.33 | 35,272 |
| 2015-10-15 | $13.90 | $14.17 | $13.90 | $14.01 | $7.31 | 11,616 |
| 2015-10-14 | $13.80 | $13.91 | $13.80 | $13.84 | $7.22 | 6,251 |
| 2015-10-13 | $13.89 | $13.89 | $13.75 | $13.77 | $7.18 | 7,450 |
| 2015-10-12 | $13.83 | $13.90 | $13.74 | $13.90 | $7.25 | 6,349 |
| 2015-10-09 | $13.78 | $13.82 | $13.76 | $13.81 | $7.20 | 2,159 |
| 2015-10-08 | $13.59 | $13.75 | $13.47 | $13.68 | $7.13 | 16,844 |
| 2015-10-07 | $13.57 | $13.69 | $13.57 | $13.65 | $7.12 | 22,970 |
| 2015-10-06 | $13.44 | $13.48 | $13.38 | $13.41 | $6.99 | 8,897 |
| 2015-10-05 | $13.35 | $13.43 | $13.35 | $13.42 | $7.00 | 7,727 |
| 2015-10-02 | $13.05 | $13.27 | $13.02 | $13.26 | $6.92 | 9,130 |
| 2015-10-01 | $13.04 | $13.18 | $13.00 | $13.11 | $6.84 | 25,377 |
| 2015-09-30 | $13.09 | $13.09 | $12.93 | $13.06 | $6.81 | 17,909 |
| 2015-09-29 | $12.86 | $12.87 | $12.79 | $12.84 | $6.70 | 11,927 |
| 2015-09-28 | $13.18 | $13.18 | $12.81 | $12.90 | $6.73 | 18,824 |
| 2015-09-25 | $13.30 | $13.30 | $13.15 | $13.21 | $6.89 | 8,446 |
| 2015-09-24 | $13.13 | $13.25 | $13.07 | $13.22 | $6.89 | 17,713 |
| 2015-09-23 | $13.35 | $13.35 | $13.20 | $13.24 | $6.90 | 15,980 |
| 2015-09-22 | $13.39 | $13.39 | $13.23 | $13.29 | $6.93 | 15,358 |
| 2015-09-21 | $13.79 | $13.85 | $13.74 | $13.77 | $7.00 | 15,842 |
| 2015-09-18 | $13.75 | $13.84 | $13.75 | $13.76 | $6.99 | 3,936 |
| 2015-09-17 | $13.73 | $13.92 | $13.73 | $13.89 | $7.06 | 7,847 |
| 2015-09-16 | $13.72 | $13.83 | $13.72 | $13.79 | $7.01 | 21,391 |
| 2015-09-15 | $13.62 | $13.72 | $13.62 | $13.72 | $6.97 | 4,524 |
| 2015-09-14 | $13.67 | $13.68 | $13.61 | $13.68 | $6.95 | 10,638 |
| 2015-09-11 | $13.65 | $13.75 | $13.61 | $13.66 | $6.94 | 8,751 |
| 2015-09-10 | $13.70 | $13.74 | $13.65 | $13.70 | $6.96 | 1,896 |
| 2015-09-09 | $13.81 | $13.84 | $13.74 | $13.74 | $6.98 | 10,726 |
| 2015-09-08 | $13.75 | $13.80 | $13.68 | $13.79 | $7.01 | 6,665 |
| 2015-09-04 | $13.59 | $13.59 | $13.54 | $13.58 | $6.90 | 2,570 |
| 2015-09-03 | $13.78 | $13.83 | $13.73 | $13.74 | $6.98 | 21,716 |
| 2015-09-02 | $13.69 | $13.74 | $13.68 | $13.74 | $6.98 | 2,207 |
| 2015-09-01 | $13.65 | $13.78 | $13.56 | $13.64 | $6.93 | 16,343 |
| 2015-08-31 | $13.73 | $13.81 | $13.68 | $13.78 | $7.00 | 16,371 |
| 2015-08-28 | $13.74 | $13.84 | $13.65 | $13.75 | $6.99 | 18,141 |
| 2015-08-27 | $13.56 | $13.76 | $13.56 | $13.76 | $6.99 | 12,272 |
| 2015-08-26 | $13.32 | $13.37 | $13.20 | $13.37 | $6.79 | 21,613 |
| 2015-08-25 | $13.68 | $13.68 | $13.12 | $13.16 | $6.69 | 28,384 |
| 2015-08-24 | $12.65 | $13.65 | $12.10 | $13.22 | $6.72 | 72,371 |
| 2015-08-21 | $13.85 | $14.05 | $13.79 | $13.80 | $7.01 | 17,894 |
| 2015-08-20 | $14.18 | $14.24 | $13.69 | $13.81 | $7.02 | 23,306 |
| 2015-08-19 | $14.42 | $14.42 | $14.32 | $14.37 | $7.30 | 3,007 |
| 2015-08-18 | $14.42 | $14.42 | $14.19 | $14.42 | $7.33 | 9,931 |
| 2015-08-17 | $14.48 | $14.48 | $14.30 | $14.46 | $7.35 | 10,106 |
| 2015-08-14 | $14.65 | $14.65 | $14.60 | $14.60 | $7.42 | 3,925 |
| 2015-08-13 | $14.62 | $14.67 | $14.62 | $14.65 | $7.44 | 10,210 |
| 2015-08-12 | $14.69 | $14.69 | $14.60 | $14.64 | $7.44 | 5,724 |
| 2015-08-11 | $14.69 | $14.86 | $14.69 | $14.81 | $7.53 | 16,670 |
| 2015-08-10 | $14.88 | $14.93 | $14.81 | $14.89 | $7.57 | 12,993 |
| 2015-08-07 | $14.92 | $15.02 | $14.80 | $14.86 | $7.55 | 10,718 |
| 2015-08-06 | $15.09 | $15.13 | $15.00 | $15.00 | $7.62 | 28,967 |
| 2015-08-05 | $15.36 | $15.36 | $15.11 | $15.20 | $7.72 | 4,244 |
| 2015-08-04 | $15.31 | $15.31 | $15.23 | $15.30 | $7.77 | 4,312 |
| 2015-08-03 | $15.23 | $15.31 | $15.23 | $15.29 | $7.77 | 5,093 |
| 2015-07-31 | $15.36 | $15.36 | $15.34 | $15.36 | $7.80 | 3,888 |
| 2015-07-30 | $15.22 | $15.27 | $15.21 | $15.26 | $7.75 | 7,141 |
| 2015-07-29 | $15.31 | $15.43 | $15.13 | $15.37 | $7.81 | 20,849 |
| 2015-07-28 | $15.15 | $15.20 | $15.15 | $15.20 | $7.72 | 5,189 |
| 2015-07-27 | $15.29 | $15.29 | $14.62 | $15.11 | $7.68 | 18,103 |
| 2015-07-24 | $15.51 | $15.51 | $15.39 | $15.39 | $7.82 | 1,264 |
| 2015-07-23 | $15.53 | $15.64 | $15.51 | $15.52 | $7.89 | 1,433 |
| 2015-07-22 | $15.51 | $15.62 | $15.51 | $15.52 | $7.89 | 3,900 |
| 2015-07-21 | $15.64 | $15.65 | $15.53 | $15.60 | $7.93 | 10,561 |
| 2015-07-20 | $15.64 | $15.76 | $15.64 | $15.68 | $7.97 | 10,604 |
| 2015-07-17 | $15.78 | $15.78 | $15.76 | $15.76 | $8.01 | 4,389 |
| 2015-07-16 | $15.87 | $15.87 | $15.72 | $15.82 | $8.04 | 2,304 |
| 2015-07-15 | $15.70 | $15.85 | $15.70 | $15.73 | $7.99 | 8,166 |
| 2015-07-14 | $15.78 | $15.82 | $15.75 | $15.81 | $8.03 | 3,662 |
| 2015-07-13 | $15.76 | $15.77 | $15.70 | $15.75 | $8.00 | 5,625 |
| 2015-07-10 | $15.59 | $15.66 | $15.55 | $15.64 | $7.95 | 6,265 |
| 2015-07-09 | $15.55 | $15.55 | $15.48 | $15.53 | $7.89 | 23,657 |
| 2015-07-08 | $15.57 | $15.60 | $15.42 | $15.42 | $7.84 | 7,544 |
| 2015-07-07 | $15.81 | $15.81 | $15.64 | $15.73 | $7.99 | 3,593 |
| 2015-07-06 | $15.78 | $16.03 | $15.77 | $15.85 | $8.05 | 10,864 |
| 2015-07-02 | $16.02 | $16.05 | $15.83 | $15.93 | $8.10 | 9,510 |
| 2015-07-01 | $15.89 | $16.07 | $15.89 | $16.07 | $8.17 | 13,035 |
| 2015-06-30 | $15.84 | $15.89 | $15.73 | $15.89 | $8.07 | 13,592 |
| 2015-06-29 | $15.67 | $15.69 | $15.62 | $15.65 | $7.95 | 8,922 |
| 2015-06-26 | $15.83 | $15.83 | $15.78 | $15.78 | $8.02 | 14,699 |
| 2015-06-25 | $15.89 | $15.93 | $15.82 | $15.85 | $8.05 | 16,583 |
| 2015-06-24 | $15.86 | $15.91 | $15.84 | $15.85 | $8.05 | 4,744 |
| 2015-06-23 | $15.77 | $15.89 | $15.77 | $15.87 | $8.06 | 16,558 |
| 2015-06-22 | $16.01 | $16.01 | $15.85 | $15.86 | $8.06 | 8,609 |
| 2015-06-19 | $16.28 | $16.34 | $16.15 | $16.20 | $8.05 | 15,284 |
| 2015-06-18 | $16.15 | $16.28 | $16.15 | $16.28 | $8.09 | 1,515 |
| 2015-06-17 | $16.03 | $16.13 | $16.02 | $16.10 | $8.00 | 23,018 |
| 2015-06-16 | $15.97 | $16.05 | $15.97 | $16.05 | $7.98 | 9,455 |
| 2015-06-15 | $16.02 | $16.03 | $15.94 | $16.02 | $7.96 | 10,741 |
| 2015-06-12 | $16.16 | $16.16 | $16.09 | $16.11 | $8.01 | 17,959 |
| 2015-06-11 | $16.11 | $16.12 | $15.98 | $16.12 | $8.01 | 11,545 |
| 2015-06-10 | $15.98 | $16.05 | $15.98 | $16.05 | $7.98 | 30,257 |
| 2015-06-09 | $16.09 | $16.09 | $15.90 | $15.96 | $7.93 | 5,468 |
| 2015-06-08 | $16.09 | $16.10 | $16.08 | $16.09 | $8.00 | 8,754 |
| 2015-06-05 | $16.12 | $16.14 | $16.07 | $16.13 | $8.02 | 10,153 |
| 2015-06-04 | $16.34 | $16.34 | $16.16 | $16.21 | $8.06 | 8,435 |
| 2015-06-03 | $16.43 | $16.45 | $16.36 | $16.42 | $8.16 | 13,938 |
| 2015-06-02 | $16.36 | $16.46 | $16.36 | $16.46 | $8.18 | 12,686 |
| 2015-06-01 | $16.42 | $16.42 | $16.36 | $16.39 | $8.15 | 4,389 |
| 2015-05-29 | $16.37 | $16.46 | $16.37 | $16.44 | $8.17 | 11,853 |
| 2015-05-28 | $16.41 | $16.49 | $16.35 | $16.44 | $8.18 | 20,769 |
| 2015-05-27 | $16.51 | $16.62 | $16.50 | $16.53 | $8.22 | 9,413 |
| 2015-05-26 | $16.79 | $16.79 | $16.47 | $16.55 | $8.23 | 14,478 |
| 2015-05-22 | $16.83 | $16.84 | $16.57 | $16.57 | $8.24 | 16,161 |
| 2015-05-21 | $16.78 | $16.78 | $16.74 | $16.74 | $8.32 | 23,163 |
| 2015-05-20 | $16.79 | $16.84 | $16.68 | $16.76 | $8.33 | 57,655 |
| 2015-05-19 | $16.92 | $16.95 | $16.87 | $16.89 | $8.40 | 13,321 |
| 2015-05-18 | $16.96 | $16.97 | $16.89 | $16.90 | $8.40 | 8,147 |
| 2015-05-15 | $16.95 | $16.95 | $16.95 | $16.95 | $8.42 | 1,261 |
| 2015-05-14 | $16.82 | $16.85 | $16.73 | $16.84 | $8.37 | 9,006 |
| 2015-05-13 | $16.79 | $16.80 | $16.65 | $16.65 | $8.28 | 7,175 |
| 2015-05-12 | $16.64 | $16.70 | $16.55 | $16.69 | $8.30 | 8,644 |
| 2015-05-11 | $16.74 | $16.89 | $16.74 | $16.83 | $8.37 | 2,548 |
| 2015-05-08 | $16.82 | $16.83 | $16.81 | $16.83 | $8.37 | 562 |
| 2015-05-07 | $16.66 | $16.71 | $16.66 | $16.71 | $8.31 | 1,525 |
| 2015-05-06 | $16.71 | $16.72 | $16.68 | $16.68 | $8.29 | 19,719 |
| 2015-05-05 | $16.70 | $16.76 | $16.66 | $16.76 | $8.33 | 24,844 |
First Trust-Aberdeen Emerging Opportunity Fund (FEO) News Headlines
Recent First Trust-Aberdeen Emerging Opportunity Fund (FEO) News
Similar Companies to First Trust-Aberdeen Emerging Opportunity Fund (FEO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |