Flaherty & Crumrine Preferred and Income Securities Fund Inc (FFC) Exchange: NYSE
Data as of Aug. 20, 2025
$16.17 ($-0.09) -0.55%
Flaherty & Crumrine Preferred and Income Securities Fund Inc - Daily Information
Click for more stock information on Flaherty & Crumrine Preferred and Income Securities Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $16.24 |
| Previous Close | $16.17 |
| High | $16.30 |
| Low | $16.17 |
| Adjusted Open | $16.24 |
| Previous Adjusted Close | $16.17 |
| Adjusted High | $16.30 |
| Adjusted Low | $16.17 |
About Flaherty & Crumrine Preferred and Income Securities Fund Inc (FFC)
Flah&Crum Pref Secs Common
Invest in Flaherty & Crumrine Preferred and Income Securities Fund Inc (FFC)
Historical Stock Data for Flaherty & Crumrine Preferred and Income Securities Fund Inc (FFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $16.24 | $16.30 | $16.17 | $16.17 | $16.17 | 120,727 |
| 2025-08-19 | $16.24 | $16.30 | $16.24 | $16.26 | $16.26 | 136,315 |
| 2025-08-18 | $16.21 | $16.28 | $16.21 | $16.24 | $16.24 | 106,065 |
| 2025-08-15 | $16.26 | $16.33 | $16.21 | $16.21 | $16.21 | 128,492 |
| 2025-08-14 | $16.31 | $16.37 | $16.27 | $16.29 | $16.29 | 127,075 |
| 2025-08-13 | $16.35 | $16.40 | $16.27 | $16.37 | $16.37 | 253,991 |
| 2025-08-12 | $16.29 | $16.35 | $16.26 | $16.35 | $16.35 | 70,411 |
| 2025-08-11 | $16.34 | $16.35 | $16.26 | $16.30 | $16.30 | 98,387 |
| 2025-08-08 | $16.24 | $16.38 | $16.23 | $16.34 | $16.34 | 120,019 |
| 2025-08-07 | $16.28 | $16.33 | $16.22 | $16.28 | $16.28 | 84,393 |
| 2025-08-06 | $16.32 | $16.38 | $16.22 | $16.31 | $16.31 | 90,008 |
| 2025-08-05 | $16.32 | $16.34 | $16.24 | $16.28 | $16.28 | 65,020 |
| 2025-08-04 | $16.38 | $16.38 | $16.25 | $16.32 | $16.32 | 111,073 |
| 2025-08-01 | $16.35 | $16.39 | $16.27 | $16.29 | $16.29 | 79,505 |
| 2025-07-31 | $16.40 | $16.40 | $16.27 | $16.34 | $16.34 | 106,898 |
| 2025-07-30 | $16.32 | $16.34 | $16.22 | $16.33 | $16.33 | 115,958 |
| 2025-07-29 | $16.31 | $16.32 | $16.27 | $16.32 | $16.32 | 89,082 |
| 2025-07-28 | $16.30 | $16.30 | $16.25 | $16.29 | $16.29 | 112,220 |
| 2025-07-25 | $16.21 | $16.32 | $16.21 | $16.30 | $16.30 | 122,534 |
| 2025-07-24 | $16.13 | $16.22 | $16.13 | $16.17 | $16.17 | 104,142 |
| 2025-07-23 | $16.34 | $16.34 | $16.22 | $16.28 | $16.19 | 98,905 |
| 2025-07-22 | $16.41 | $16.41 | $16.26 | $16.30 | $16.21 | 95,163 |
| 2025-07-21 | $16.35 | $16.42 | $16.32 | $16.38 | $16.29 | 93,217 |
| 2025-07-18 | $16.64 | $16.65 | $16.22 | $16.22 | $16.13 | 260,735 |
| 2025-07-17 | $16.50 | $16.62 | $16.50 | $16.62 | $16.52 | 106,932 |
| 2025-07-16 | $16.54 | $16.54 | $16.38 | $16.50 | $16.40 | 129,072 |
| 2025-07-15 | $16.55 | $16.57 | $16.47 | $16.50 | $16.40 | 68,847 |
| 2025-07-14 | $16.54 | $16.58 | $16.50 | $16.55 | $16.45 | 103,223 |
| 2025-07-11 | $16.55 | $16.55 | $16.44 | $16.49 | $16.39 | 64,133 |
| 2025-07-10 | $16.53 | $16.56 | $16.48 | $16.53 | $16.43 | 94,616 |
| 2025-07-09 | $16.56 | $16.58 | $16.50 | $16.55 | $16.45 | 46,758 |
| 2025-07-08 | $16.50 | $16.54 | $16.48 | $16.49 | $16.39 | 76,585 |
| 2025-07-07 | $16.55 | $16.55 | $16.40 | $16.48 | $16.38 | 51,507 |
| 2025-07-03 | $16.53 | $16.59 | $16.51 | $16.56 | $16.46 | 54,463 |
| 2025-07-02 | $16.41 | $16.54 | $16.39 | $16.53 | $16.43 | 143,002 |
| 2025-07-01 | $16.30 | $16.37 | $16.27 | $16.37 | $16.28 | 96,204 |
| 2025-06-30 | $16.24 | $16.33 | $16.19 | $16.29 | $16.20 | 219,486 |
| 2025-06-27 | $16.14 | $16.24 | $16.10 | $16.23 | $16.14 | 90,983 |
| 2025-06-26 | $16.14 | $16.15 | $16.07 | $16.08 | $15.99 | 70,619 |
| 2025-06-25 | $16.10 | $16.12 | $16.05 | $16.09 | $16.00 | 106,289 |
| 2025-06-24 | $15.93 | $16.09 | $15.93 | $16.06 | $15.97 | 88,406 |
| 2025-06-23 | $15.93 | $16.00 | $15.84 | $15.97 | $15.88 | 85,979 |
| 2025-06-20 | $16.07 | $16.10 | $15.99 | $16.05 | $15.86 | 88,237 |
| 2025-06-18 | $16.05 | $16.10 | $15.97 | $16.03 | $15.84 | 88,784 |
| 2025-06-17 | $16.08 | $16.14 | $16.01 | $16.05 | $15.86 | 61,529 |
| 2025-06-16 | $16.05 | $16.08 | $15.99 | $16.07 | $15.88 | 78,224 |
| 2025-06-13 | $16.10 | $16.10 | $15.93 | $15.97 | $15.78 | 129,985 |
| 2025-06-12 | $15.99 | $16.11 | $15.98 | $16.11 | $15.92 | 124,529 |
| 2025-06-11 | $15.92 | $16.00 | $15.90 | $15.93 | $15.75 | 90,875 |
| 2025-06-10 | $15.87 | $15.95 | $15.87 | $15.93 | $15.75 | 63,634 |
| 2025-06-09 | $15.90 | $15.95 | $15.82 | $15.89 | $15.71 | 78,562 |
| 2025-06-06 | $15.80 | $15.89 | $15.75 | $15.87 | $15.69 | 70,585 |
| 2025-06-05 | $15.75 | $15.81 | $15.70 | $15.76 | $15.58 | 81,677 |
| 2025-06-04 | $15.75 | $15.83 | $15.72 | $15.75 | $15.57 | 95,247 |
| 2025-06-03 | $15.70 | $15.73 | $15.61 | $15.72 | $15.54 | 88,381 |
| 2025-06-02 | $15.58 | $15.68 | $15.55 | $15.65 | $15.47 | 151,319 |
| 2025-05-30 | $15.74 | $15.75 | $15.63 | $15.67 | $15.67 | 97,478 |
| 2025-05-29 | $15.65 | $15.74 | $15.65 | $15.72 | $15.72 | 109,048 |
| 2025-05-28 | $15.74 | $15.74 | $15.60 | $15.62 | $15.62 | 66,760 |
| 2025-05-27 | $15.79 | $15.79 | $15.60 | $15.71 | $15.71 | 137,357 |
| 2025-05-23 | $15.59 | $15.62 | $15.49 | $15.60 | $15.60 | 105,582 |
| 2025-05-22 | $15.68 | $15.73 | $15.59 | $15.71 | $15.62 | 99,893 |
| 2025-05-21 | $15.79 | $15.85 | $15.58 | $15.65 | $15.56 | 239,434 |
| 2025-05-20 | $15.79 | $15.89 | $15.67 | $15.84 | $15.75 | 340,596 |
| 2025-05-19 | $15.67 | $15.78 | $15.66 | $15.75 | $15.66 | 79,951 |
| 2025-05-16 | $15.82 | $15.82 | $15.74 | $15.77 | $15.68 | 142,015 |
| 2025-05-15 | $15.68 | $15.75 | $15.63 | $15.72 | $15.72 | 113,105 |
| 2025-05-14 | $15.74 | $15.74 | $15.57 | $15.61 | $15.61 | 68,847 |
| 2025-05-13 | $15.65 | $15.74 | $15.63 | $15.66 | $15.66 | 64,587 |
| 2025-05-12 | $15.65 | $15.71 | $15.56 | $15.63 | $15.63 | 102,464 |
| 2025-05-09 | $15.48 | $15.54 | $15.46 | $15.54 | $15.54 | 91,011 |
| 2025-05-08 | $15.49 | $15.51 | $15.41 | $15.44 | $15.44 | 58,330 |
| 2025-05-07 | $15.43 | $15.48 | $15.37 | $15.41 | $15.41 | 97,033 |
| 2025-05-06 | $15.45 | $15.48 | $15.36 | $15.40 | $15.40 | 46,285 |
| 2025-05-05 | $15.43 | $15.48 | $15.40 | $15.47 | $15.47 | 113,743 |
| 2025-05-02 | $15.45 | $15.51 | $15.42 | $15.45 | $15.45 | 102,532 |
| 2025-05-01 | $15.35 | $15.41 | $15.30 | $15.37 | $15.37 | 101,252 |
| 2025-04-30 | $15.24 | $15.30 | $15.15 | $15.23 | $15.23 | 85,240 |
| 2025-04-29 | $15.21 | $15.30 | $15.21 | $15.27 | $15.27 | 94,748 |
| 2025-04-28 | $15.21 | $15.31 | $15.18 | $15.21 | $15.21 | 94,277 |
| 2025-04-25 | $15.22 | $15.29 | $15.13 | $15.19 | $15.19 | 51,892 |
| 2025-04-24 | $15.10 | $15.22 | $15.09 | $15.15 | $15.15 | 103,043 |
| 2025-04-23 | $15.18 | $15.19 | $15.02 | $15.09 | $15.09 | 90,932 |
| 2025-04-22 | $14.93 | $15.06 | $14.90 | $15.00 | $14.91 | 68,865 |
| 2025-04-21 | $15.01 | $15.03 | $14.77 | $14.87 | $14.78 | 151,689 |
| 2025-04-17 | $14.98 | $15.10 | $14.97 | $15.06 | $15.06 | 88,405 |
| 2025-04-16 | $14.92 | $15.10 | $14.89 | $14.91 | $14.91 | 96,490 |
| 2025-04-15 | $14.83 | $15.03 | $14.83 | $14.98 | $14.98 | 84,923 |
| 2025-04-14 | $14.81 | $14.90 | $14.71 | $14.75 | $14.75 | 151,807 |
| 2025-04-11 | $14.76 | $14.93 | $14.60 | $14.70 | $14.70 | 116,453 |
| 2025-04-10 | $15.17 | $15.17 | $14.62 | $14.65 | $14.65 | 171,091 |
| 2025-04-09 | $14.40 | $15.26 | $14.40 | $15.19 | $15.19 | 252,427 |
| 2025-04-08 | $14.65 | $14.84 | $14.51 | $14.67 | $14.67 | 285,460 |
| 2025-04-07 | $14.50 | $14.63 | $14.20 | $14.37 | $14.37 | 330,404 |
| 2025-04-04 | $15.39 | $15.42 | $14.51 | $14.69 | $14.69 | 397,511 |
| 2025-04-03 | $15.85 | $15.91 | $15.46 | $15.46 | $15.46 | 347,575 |
| 2025-04-02 | $15.93 | $16.04 | $15.92 | $16.01 | $16.01 | 86,073 |
| 2025-04-01 | $15.93 | $16.03 | $15.87 | $15.95 | $15.95 | 97,993 |
| 2025-03-31 | $15.89 | $15.93 | $15.83 | $15.93 | $15.93 | 211,453 |
| 2025-03-28 | $16.04 | $16.06 | $15.87 | $15.93 | $15.93 | 99,428 |
| 2025-03-27 | $16.05 | $16.05 | $15.88 | $15.97 | $15.97 | 114,753 |
| 2025-03-26 | $16.19 | $16.20 | $15.96 | $16.02 | $16.02 | 65,574 |
| 2025-03-25 | $16.11 | $16.16 | $16.04 | $16.15 | $16.15 | 67,148 |
| 2025-03-24 | $16.18 | $16.21 | $16.03 | $16.07 | $16.07 | 90,443 |
| 2025-03-21 | $16.22 | $16.24 | $16.14 | $16.23 | $16.14 | 83,758 |
| 2025-03-20 | $16.18 | $16.26 | $16.10 | $16.22 | $16.13 | 108,065 |
| 2025-03-19 | $16.09 | $16.16 | $16.07 | $16.14 | $16.05 | 109,720 |
| 2025-03-18 | $16.01 | $16.04 | $15.95 | $16.03 | $15.94 | 100,711 |
| 2025-03-17 | $15.94 | $16.02 | $15.87 | $16.00 | $15.91 | 114,766 |
| 2025-03-14 | $15.87 | $15.96 | $15.82 | $15.89 | $15.80 | 113,952 |
| 2025-03-13 | $15.93 | $15.96 | $15.81 | $15.83 | $15.74 | 77,065 |
| 2025-03-12 | $15.90 | $15.95 | $15.79 | $15.89 | $15.80 | 84,245 |
| 2025-03-11 | $15.90 | $15.95 | $15.78 | $15.81 | $15.72 | 70,603 |
| 2025-03-10 | $15.90 | $15.91 | $15.77 | $15.85 | $15.76 | 103,713 |
| 2025-03-07 | $15.95 | $16.02 | $15.89 | $15.93 | $15.84 | 76,783 |
| 2025-03-06 | $15.97 | $16.03 | $15.90 | $15.92 | $15.83 | 66,846 |
| 2025-03-05 | $16.00 | $16.09 | $15.98 | $16.01 | $15.92 | 63,322 |
| 2025-03-04 | $16.11 | $16.12 | $15.97 | $15.97 | $15.88 | 90,559 |
| 2025-03-03 | $16.12 | $16.18 | $16.08 | $16.12 | $16.03 | 202,077 |
| 2025-02-28 | $16.11 | $16.12 | $16.05 | $16.08 | $15.99 | 138,824 |
| 2025-02-27 | $16.11 | $16.17 | $16.04 | $16.10 | $16.01 | 82,638 |
| 2025-02-26 | $16.13 | $16.13 | $16.02 | $16.07 | $15.98 | 128,902 |
| 2025-02-25 | $16.06 | $16.10 | $16.02 | $16.08 | $15.99 | 75,366 |
| 2025-02-24 | $16.09 | $16.14 | $15.97 | $15.99 | $15.90 | 108,929 |
| 2025-02-21 | $16.05 | $16.15 | $15.97 | $16.05 | $15.96 | 107,364 |
| 2025-02-20 | $16.20 | $16.22 | $16.06 | $16.11 | $15.93 | 112,803 |
| 2025-02-19 | $16.11 | $16.23 | $16.10 | $16.20 | $16.02 | 124,238 |
| 2025-02-18 | $16.24 | $16.28 | $16.12 | $16.19 | $16.01 | 111,605 |
| 2025-02-14 | $16.12 | $16.25 | $16.10 | $16.21 | $16.03 | 73,866 |
| 2025-02-13 | $16.09 | $16.20 | $16.07 | $16.11 | $15.93 | 134,059 |
| 2025-02-12 | $16.00 | $16.06 | $15.88 | $16.04 | $15.86 | 119,734 |
| 2025-02-11 | $16.01 | $16.06 | $15.92 | $16.05 | $15.87 | 91,333 |
| 2025-02-10 | $16.06 | $16.08 | $15.95 | $16.01 | $15.83 | 127,229 |
| 2025-02-07 | $15.98 | $16.02 | $15.96 | $15.98 | $15.80 | 51,573 |
| 2025-02-06 | $15.97 | $16.03 | $15.94 | $15.98 | $15.80 | 98,038 |
| 2025-02-05 | $15.94 | $16.01 | $15.93 | $15.96 | $15.78 | 101,760 |
| 2025-02-04 | $15.96 | $16.07 | $15.87 | $15.93 | $15.75 | 140,120 |
| 2025-02-03 | $15.81 | $15.97 | $15.81 | $15.92 | $15.74 | 109,776 |
| 2025-01-31 | $16.04 | $16.05 | $15.86 | $15.90 | $15.72 | 167,860 |
| 2025-01-30 | $15.88 | $15.97 | $15.83 | $15.97 | $15.79 | 120,484 |
| 2025-01-29 | $15.83 | $15.91 | $15.71 | $15.80 | $15.62 | 176,044 |
| 2025-01-28 | $15.87 | $15.91 | $15.75 | $15.82 | $15.64 | 125,315 |
| 2025-01-27 | $15.93 | $15.99 | $15.81 | $15.87 | $15.69 | 131,535 |
| 2025-01-24 | $15.92 | $16.00 | $15.80 | $15.93 | $15.75 | 174,974 |
| 2025-01-23 | $15.96 | $16.02 | $15.90 | $15.95 | $15.68 | 175,212 |
| 2025-01-22 | $16.10 | $16.10 | $15.88 | $16.00 | $15.73 | 151,536 |
| 2025-01-21 | $15.87 | $16.08 | $15.87 | $16.06 | $15.79 | 198,752 |
| 2025-01-17 | $15.90 | $15.96 | $15.76 | $15.84 | $15.57 | 95,690 |
| 2025-01-16 | $15.86 | $15.90 | $15.72 | $15.82 | $15.55 | 75,490 |
| 2025-01-15 | $15.70 | $15.90 | $15.70 | $15.79 | $15.52 | 141,107 |
| 2025-01-14 | $15.69 | $15.74 | $15.62 | $15.63 | $15.36 | 96,085 |
| 2025-01-13 | $15.72 | $15.75 | $15.59 | $15.65 | $15.38 | 138,371 |
| 2025-01-10 | $15.71 | $15.77 | $15.55 | $15.72 | $15.72 | 89,270 |
| 2025-01-08 | $15.74 | $15.84 | $15.65 | $15.82 | $15.82 | 96,907 |
| 2025-01-07 | $15.84 | $15.88 | $15.67 | $15.70 | $15.70 | 85,493 |
| 2025-01-06 | $15.86 | $15.86 | $15.74 | $15.78 | $15.78 | 81,809 |
| 2025-01-03 | $15.76 | $15.90 | $15.73 | $15.83 | $15.83 | 110,070 |
| 2025-01-02 | $15.55 | $15.79 | $15.55 | $15.75 | $15.75 | 215,019 |
| 2024-12-31 | $15.59 | $15.74 | $15.43 | $15.53 | $15.53 | 231,804 |
| 2024-12-30 | $15.46 | $15.50 | $15.36 | $15.43 | $15.43 | 179,087 |
| 2024-12-27 | $15.48 | $15.58 | $15.45 | $15.46 | $15.46 | 173,723 |
| 2024-12-26 | $15.63 | $15.66 | $15.56 | $15.57 | $15.57 | 77,645 |
| 2024-12-24 | $15.75 | $15.82 | $15.59 | $15.66 | $15.66 | 99,860 |
| 2024-12-23 | $15.68 | $15.77 | $15.62 | $15.68 | $15.68 | 179,040 |
| 2024-12-20 | $15.57 | $15.75 | $15.55 | $15.74 | $15.62 | 143,904 |
| 2024-12-19 | $15.52 | $15.62 | $15.52 | $15.54 | $15.42 | 211,314 |
| 2024-12-18 | $15.81 | $15.89 | $15.57 | $15.57 | $15.45 | 158,852 |
| 2024-12-17 | $15.90 | $15.94 | $15.76 | $15.77 | $15.65 | 143,405 |
| 2024-12-16 | $15.89 | $15.98 | $15.84 | $15.92 | $15.79 | 75,455 |
| 2024-12-13 | $15.97 | $16.03 | $15.85 | $15.89 | $15.76 | 53,624 |
| 2024-12-12 | $15.97 | $16.01 | $15.84 | $15.92 | $15.79 | 116,972 |
| 2024-12-11 | $16.02 | $16.04 | $15.91 | $15.97 | $15.84 | 81,704 |
| 2024-12-10 | $15.99 | $16.02 | $15.90 | $15.93 | $15.80 | 92,955 |
| 2024-12-09 | $16.09 | $16.09 | $15.88 | $15.90 | $15.77 | 86,501 |
| 2024-12-06 | $16.05 | $16.11 | $16.00 | $16.04 | $15.91 | 156,514 |
| 2024-12-05 | $15.96 | $16.04 | $15.95 | $16.03 | $15.90 | 151,698 |
| 2024-12-04 | $15.96 | $15.96 | $15.92 | $15.93 | $15.80 | 133,891 |
| 2024-12-03 | $15.82 | $15.96 | $15.80 | $15.95 | $15.82 | 118,315 |
| 2024-12-02 | $15.77 | $15.89 | $15.76 | $15.85 | $15.73 | 145,714 |
| 2024-11-29 | $15.80 | $15.91 | $15.74 | $15.84 | $15.72 | 108,008 |
| 2024-11-27 | $15.60 | $15.73 | $15.55 | $15.73 | $15.61 | 137,317 |
| 2024-11-26 | $15.61 | $15.63 | $15.51 | $15.59 | $15.47 | 174,916 |
| 2024-11-25 | $15.57 | $15.63 | $15.50 | $15.57 | $15.45 | 215,494 |
| 2024-11-22 | $15.46 | $15.58 | $15.43 | $15.49 | $15.37 | 293,412 |
| 2024-11-21 | $15.65 | $15.66 | $15.49 | $15.54 | $15.42 | 145,127 |
| 2024-11-20 | $15.70 | $15.74 | $15.57 | $15.62 | $15.41 | 152,851 |
| 2024-11-19 | $15.68 | $15.79 | $15.63 | $15.76 | $15.54 | 156,582 |
| 2024-11-18 | $15.75 | $15.92 | $15.72 | $15.76 | $15.54 | 129,143 |
| 2024-11-15 | $15.75 | $15.79 | $15.60 | $15.75 | $15.75 | 179,268 |
| 2024-11-14 | $15.95 | $15.95 | $15.70 | $15.78 | $15.78 | 136,602 |
| 2024-11-13 | $15.96 | $16.05 | $15.82 | $15.85 | $15.85 | 117,353 |
| 2024-11-12 | $16.09 | $16.20 | $15.88 | $15.88 | $15.88 | 118,247 |
| 2024-11-11 | $16.22 | $16.25 | $16.14 | $16.15 | $16.15 | 119,639 |
| 2024-11-08 | $16.07 | $16.36 | $16.04 | $16.24 | $16.24 | 88,245 |
| 2024-11-07 | $15.94 | $16.11 | $15.88 | $16.07 | $16.07 | 131,776 |
| 2024-11-06 | $15.81 | $15.94 | $15.81 | $15.85 | $15.85 | 133,596 |
| 2024-11-05 | $15.90 | $16.02 | $15.83 | $15.93 | $15.93 | 88,313 |
| 2024-11-04 | $15.91 | $16.00 | $15.85 | $15.91 | $15.91 | 92,812 |
| 2024-11-01 | $15.98 | $15.98 | $15.85 | $15.89 | $15.89 | 94,792 |
| 2024-10-31 | $15.93 | $15.98 | $15.80 | $15.94 | $15.94 | 134,309 |
| 2024-10-30 | $15.82 | $15.93 | $15.82 | $15.88 | $15.88 | 70,639 |
| 2024-10-29 | $15.93 | $15.96 | $15.78 | $15.78 | $15.78 | 190,405 |
| 2024-10-28 | $16.16 | $16.21 | $15.97 | $15.98 | $15.98 | 98,131 |
| 2024-10-25 | $16.13 | $16.19 | $16.05 | $16.14 | $16.14 | 88,913 |
| 2024-10-24 | $16.12 | $16.17 | $16.07 | $16.11 | $16.11 | 95,034 |
| 2024-10-23 | $16.30 | $16.39 | $16.13 | $16.15 | $16.06 | 199,977 |
| 2024-10-22 | $16.33 | $16.33 | $16.22 | $16.32 | $16.23 | 137,482 |
| 2024-10-21 | $16.26 | $16.30 | $16.22 | $16.27 | $16.18 | 173,339 |
| 2024-10-18 | $16.36 | $16.36 | $16.26 | $16.30 | $16.30 | 151,391 |
| 2024-10-17 | $16.40 | $16.48 | $16.31 | $16.32 | $16.32 | 132,838 |
| 2024-10-16 | $16.42 | $16.48 | $16.39 | $16.39 | $16.39 | 118,476 |
| 2024-10-15 | $16.38 | $16.45 | $16.35 | $16.42 | $16.42 | 128,907 |
| 2024-10-14 | $16.41 | $16.46 | $16.27 | $16.40 | $16.40 | 101,691 |
| 2024-10-11 | $16.38 | $16.50 | $16.37 | $16.40 | $16.40 | 62,742 |
| 2024-10-10 | $16.42 | $16.44 | $16.35 | $16.38 | $16.38 | 100,090 |
| 2024-10-09 | $16.36 | $16.42 | $16.32 | $16.37 | $16.37 | 64,468 |
| 2024-10-08 | $16.34 | $16.40 | $16.32 | $16.36 | $16.36 | 103,111 |
| 2024-10-07 | $16.27 | $16.31 | $16.25 | $16.25 | $16.25 | 122,134 |
| 2024-10-04 | $16.26 | $16.30 | $16.18 | $16.27 | $16.27 | 141,262 |
| 2024-10-03 | $16.36 | $16.40 | $16.17 | $16.24 | $16.24 | 180,119 |
| 2024-10-02 | $16.39 | $16.41 | $16.31 | $16.35 | $16.35 | 109,551 |
| 2024-10-01 | $16.52 | $16.52 | $16.33 | $16.39 | $16.39 | 155,662 |
| 2024-09-30 | $16.50 | $16.55 | $16.41 | $16.41 | $16.41 | 214,760 |
| 2024-09-27 | $16.49 | $16.56 | $16.37 | $16.44 | $16.44 | 143,655 |
| 2024-09-26 | $16.66 | $16.66 | $16.36 | $16.45 | $16.45 | 126,695 |
| 2024-09-25 | $16.56 | $16.64 | $16.52 | $16.55 | $16.55 | 130,717 |
| 2024-09-24 | $16.69 | $16.74 | $16.51 | $16.57 | $16.57 | 180,374 |
| 2024-09-23 | $16.61 | $16.74 | $16.56 | $16.69 | $16.69 | 109,536 |
| 2024-09-20 | $16.68 | $16.69 | $16.52 | $16.64 | $16.55 | 88,094 |
| 2024-09-19 | $16.62 | $16.68 | $16.50 | $16.60 | $16.51 | 138,816 |
| 2024-09-18 | $16.31 | $16.49 | $16.30 | $16.41 | $16.32 | 99,172 |
| 2024-09-17 | $16.65 | $16.70 | $16.25 | $16.33 | $16.24 | 254,374 |
| 2024-09-16 | $16.41 | $16.60 | $16.38 | $16.58 | $16.49 | 136,105 |
| 2024-09-13 | $16.28 | $16.44 | $16.24 | $16.36 | $16.27 | 130,882 |
| 2024-09-12 | $16.30 | $16.38 | $16.20 | $16.29 | $16.20 | 100,989 |
| 2024-09-11 | $16.28 | $16.35 | $16.21 | $16.22 | $16.13 | 80,750 |
| 2024-09-10 | $16.30 | $16.33 | $16.18 | $16.30 | $16.21 | 127,761 |
| 2024-09-09 | $16.14 | $16.30 | $16.14 | $16.28 | $16.19 | 95,871 |
| 2024-09-06 | $16.11 | $16.17 | $15.99 | $16.13 | $16.04 | 198,735 |
| 2024-09-05 | $16.05 | $16.11 | $15.99 | $16.06 | $15.97 | 126,504 |
| 2024-09-04 | $15.85 | $16.01 | $15.85 | $16.00 | $15.91 | 143,713 |
| 2024-09-03 | $15.84 | $15.90 | $15.80 | $15.87 | $15.79 | 136,534 |
| 2024-08-30 | $15.82 | $15.90 | $15.79 | $15.83 | $15.75 | 103,498 |
| 2024-08-29 | $15.69 | $15.82 | $15.67 | $15.81 | $15.73 | 94,204 |
| 2024-08-28 | $15.60 | $15.68 | $15.52 | $15.62 | $15.54 | 158,803 |
| 2024-08-27 | $15.62 | $15.65 | $15.51 | $15.53 | $15.45 | 156,597 |
| 2024-08-26 | $15.46 | $15.63 | $15.46 | $15.60 | $15.52 | 117,024 |
| 2024-08-23 | $15.60 | $15.61 | $15.45 | $15.47 | $15.39 | 231,815 |
| 2024-08-22 | $15.70 | $15.70 | $15.51 | $15.62 | $15.45 | 157,888 |
| 2024-08-21 | $15.42 | $15.70 | $15.41 | $15.64 | $15.47 | 374,468 |
| 2024-08-20 | $15.25 | $15.50 | $15.25 | $15.42 | $15.25 | 410,868 |
| 2024-08-19 | $15.09 | $15.23 | $15.09 | $15.21 | $15.04 | 106,531 |
| 2024-08-16 | $14.96 | $15.19 | $14.96 | $15.15 | $14.98 | 130,229 |
| 2024-08-15 | $15.09 | $15.12 | $15.01 | $15.02 | $14.85 | 109,138 |
| 2024-08-14 | $15.01 | $15.09 | $15.01 | $15.05 | $14.88 | 88,320 |
| 2024-08-13 | $14.85 | $15.03 | $14.80 | $15.01 | $14.84 | 102,136 |
| 2024-08-12 | $14.71 | $14.79 | $14.70 | $14.78 | $14.62 | 108,813 |
| 2024-08-09 | $14.69 | $14.80 | $14.63 | $14.66 | $14.50 | 147,738 |
| 2024-08-08 | $14.65 | $14.73 | $14.63 | $14.67 | $14.51 | 93,784 |
| 2024-08-07 | $14.57 | $14.71 | $14.51 | $14.54 | $14.38 | 193,016 |
| 2024-08-06 | $14.40 | $14.55 | $14.36 | $14.51 | $14.35 | 159,762 |
| 2024-08-05 | $14.59 | $14.60 | $14.33 | $14.38 | $14.22 | 246,093 |
| 2024-08-02 | $14.84 | $14.92 | $14.66 | $14.78 | $14.62 | 249,511 |
| 2024-08-01 | $14.98 | $15.04 | $14.91 | $14.99 | $14.82 | 150,007 |
| 2024-07-31 | $14.97 | $15.05 | $14.87 | $14.98 | $14.81 | 135,097 |
| 2024-07-30 | $14.80 | $14.87 | $14.77 | $14.87 | $14.71 | 91,516 |
| 2024-07-29 | $14.84 | $14.87 | $14.72 | $14.77 | $14.61 | 164,337 |
| 2024-07-26 | $14.84 | $14.92 | $14.78 | $14.78 | $14.62 | 129,754 |
| 2024-07-25 | $14.83 | $14.94 | $14.73 | $14.77 | $14.61 | 117,183 |
| 2024-07-24 | $14.89 | $14.94 | $14.76 | $14.78 | $14.62 | 60,796 |
| 2024-07-23 | $14.93 | $14.99 | $14.90 | $14.96 | $14.71 | 54,240 |
| 2024-07-22 | $14.86 | $14.90 | $14.84 | $14.89 | $14.64 | 87,691 |
| 2024-07-19 | $14.94 | $14.98 | $14.79 | $14.80 | $14.55 | 998,579 |
| 2024-07-18 | $14.97 | $14.99 | $14.93 | $14.93 | $14.68 | 178,159 |
| 2024-07-17 | $14.94 | $14.98 | $14.90 | $14.90 | $14.65 | 168,736 |
| 2024-07-16 | $14.94 | $14.97 | $14.85 | $14.94 | $14.69 | 170,845 |
| 2024-07-15 | $15.04 | $15.09 | $14.79 | $14.84 | $14.59 | 261,439 |
| 2024-07-12 | $15.12 | $15.18 | $15.09 | $15.10 | $14.84 | 87,785 |
| 2024-07-11 | $15.00 | $15.15 | $15.00 | $15.13 | $14.87 | 119,011 |
| 2024-07-10 | $14.90 | $14.99 | $14.88 | $14.98 | $14.73 | 89,139 |
| 2024-07-09 | $14.80 | $14.90 | $14.76 | $14.85 | $14.60 | 114,917 |
| 2024-07-08 | $14.76 | $14.81 | $14.69 | $14.80 | $14.55 | 132,945 |
| 2024-07-05 | $14.75 | $14.76 | $14.67 | $14.72 | $14.47 | 112,784 |
| 2024-07-03 | $14.70 | $14.79 | $14.69 | $14.75 | $14.50 | 75,233 |
| 2024-07-02 | $14.64 | $14.74 | $14.63 | $14.68 | $14.43 | 73,986 |
| 2024-07-01 | $14.79 | $14.79 | $14.60 | $14.61 | $14.36 | 105,665 |
| 2024-06-28 | $14.71 | $14.79 | $14.62 | $14.79 | $14.54 | 141,952 |
| 2024-06-27 | $14.60 | $14.65 | $14.51 | $14.62 | $14.37 | 51,759 |
| 2024-06-26 | $14.52 | $14.55 | $14.46 | $14.54 | $14.29 | 57,389 |
| 2024-06-25 | $14.44 | $14.54 | $14.44 | $14.52 | $14.27 | 75,291 |
| 2024-06-24 | $14.38 | $14.53 | $14.38 | $14.46 | $14.22 | 117,327 |
| 2024-06-21 | $14.35 | $14.42 | $14.29 | $14.38 | $14.14 | 76,702 |
| 2024-06-20 | $14.50 | $14.52 | $14.39 | $14.40 | $14.07 | 106,771 |
| 2024-06-18 | $14.48 | $14.56 | $14.43 | $14.53 | $14.20 | 137,313 |
| 2024-06-17 | $14.52 | $14.52 | $14.43 | $14.47 | $14.14 | 69,503 |
| 2024-06-14 | $14.53 | $14.59 | $14.44 | $14.47 | $14.47 | 86,666 |
| 2024-06-13 | $14.65 | $14.68 | $14.54 | $14.54 | $14.54 | 59,510 |
| 2024-06-12 | $14.71 | $14.75 | $14.62 | $14.65 | $14.65 | 75,685 |
| 2024-06-11 | $14.62 | $14.67 | $14.58 | $14.58 | $14.58 | 50,380 |
| 2024-06-10 | $14.66 | $14.70 | $14.60 | $14.62 | $14.62 | 80,411 |
| 2024-06-07 | $14.67 | $14.71 | $14.60 | $14.69 | $14.69 | 54,819 |
| 2024-06-06 | $14.76 | $14.76 | $14.68 | $14.71 | $14.71 | 62,362 |
| 2024-06-05 | $14.69 | $14.75 | $14.68 | $14.74 | $14.74 | 76,450 |
| 2024-06-04 | $14.64 | $14.73 | $14.61 | $14.61 | $14.61 | 89,558 |
| 2024-06-03 | $14.58 | $14.75 | $14.58 | $14.64 | $14.64 | 111,164 |
| 2024-05-31 | $14.56 | $14.65 | $14.50 | $14.62 | $14.62 | 83,528 |
| 2024-05-30 | $14.36 | $14.43 | $14.26 | $14.42 | $14.42 | 65,287 |
| 2024-05-29 | $14.41 | $14.42 | $14.23 | $14.28 | $14.28 | 86,102 |
| 2024-05-28 | $14.48 | $14.56 | $14.39 | $14.45 | $14.45 | 131,426 |
| 2024-05-24 | $14.49 | $14.55 | $14.45 | $14.52 | $14.52 | 80,581 |
| 2024-05-23 | $14.58 | $14.59 | $14.42 | $14.42 | $14.42 | 90,702 |
| 2024-05-22 | $14.64 | $14.68 | $14.56 | $14.58 | $14.58 | 77,357 |
| 2024-05-21 | $14.71 | $14.75 | $14.65 | $14.69 | $14.60 | 79,962 |
| 2024-05-20 | $14.60 | $14.68 | $14.55 | $14.64 | $14.55 | 71,059 |
| 2024-05-17 | $14.72 | $14.75 | $14.63 | $14.63 | $14.54 | 73,011 |
| 2024-05-16 | $14.65 | $14.72 | $14.63 | $14.69 | $14.60 | 97,049 |
| 2024-05-15 | $14.55 | $14.64 | $14.55 | $14.63 | $14.54 | 87,294 |
| 2024-05-14 | $14.55 | $14.58 | $14.46 | $14.48 | $14.39 | 81,167 |
| 2024-05-13 | $14.46 | $14.53 | $14.45 | $14.49 | $14.40 | 59,016 |
| 2024-05-10 | $14.53 | $14.53 | $14.44 | $14.46 | $14.37 | 68,099 |
| 2024-05-09 | $14.41 | $14.50 | $14.40 | $14.48 | $14.39 | 103,270 |
| 2024-05-08 | $14.51 | $14.56 | $14.43 | $14.44 | $14.35 | 126,693 |
| 2024-05-07 | $14.63 | $14.64 | $14.50 | $14.51 | $14.42 | 120,454 |
| 2024-05-06 | $14.50 | $14.60 | $14.49 | $14.59 | $14.50 | 109,969 |
| 2024-05-03 | $14.37 | $14.49 | $14.36 | $14.47 | $14.38 | 91,259 |
| 2024-05-02 | $14.30 | $14.32 | $14.25 | $14.26 | $14.17 | 95,768 |
| 2024-05-01 | $14.06 | $14.26 | $14.06 | $14.22 | $14.13 | 219,152 |
| 2024-04-30 | $14.13 | $14.16 | $14.02 | $14.03 | $14.03 | 121,219 |
| 2024-04-29 | $14.02 | $14.09 | $14.02 | $14.09 | $14.09 | 100,792 |
| 2024-04-26 | $14.00 | $14.05 | $13.99 | $14.01 | $14.01 | 87,939 |
| 2024-04-25 | $14.02 | $14.02 | $13.91 | $13.92 | $13.92 | 96,808 |
| 2024-04-24 | $14.11 | $14.13 | $14.02 | $14.10 | $14.10 | 101,502 |
| 2024-04-23 | $14.00 | $14.14 | $14.00 | $14.11 | $14.11 | 87,186 |
| 2024-04-22 | $13.95 | $14.00 | $13.87 | $14.00 | $14.00 | 107,363 |
| 2024-04-19 | $13.98 | $14.02 | $13.94 | $13.95 | $13.87 | 100,138 |
| 2024-04-18 | $14.00 | $14.05 | $13.95 | $13.97 | $13.89 | 74,683 |
| 2024-04-17 | $13.97 | $14.08 | $13.97 | $14.03 | $13.95 | 69,599 |
| 2024-04-16 | $13.72 | $13.97 | $13.72 | $13.95 | $13.87 | 155,066 |
| 2024-04-15 | $14.15 | $14.15 | $13.80 | $13.83 | $13.75 | 205,918 |
| 2024-04-12 | $14.20 | $14.25 | $14.11 | $14.11 | $14.11 | 129,405 |
| 2024-04-11 | $14.33 | $14.36 | $14.21 | $14.27 | $14.27 | 91,685 |
| 2024-04-10 | $14.40 | $14.49 | $14.35 | $14.40 | $14.40 | 103,984 |
| 2024-04-09 | $14.50 | $14.58 | $14.50 | $14.54 | $14.54 | 99,593 |
| 2024-04-08 | $14.52 | $14.60 | $14.49 | $14.50 | $14.50 | 75,541 |
| 2024-04-05 | $14.63 | $14.65 | $14.51 | $14.54 | $14.54 | 109,773 |
| 2024-04-04 | $14.67 | $14.70 | $14.58 | $14.59 | $14.59 | 110,018 |
| 2024-04-03 | $14.67 | $14.68 | $14.60 | $14.65 | $14.65 | 77,911 |
| 2024-04-02 | $14.75 | $14.75 | $14.64 | $14.67 | $14.67 | 98,587 |
| 2024-04-01 | $14.75 | $14.95 | $14.74 | $14.79 | $14.79 | 164,100 |
| 2024-03-28 | $14.75 | $14.86 | $14.73 | $14.85 | $14.85 | 169,343 |
| 2024-03-27 | $14.81 | $14.88 | $14.69 | $14.73 | $14.73 | 215,745 |
| 2024-03-26 | $14.84 | $14.85 | $14.69 | $14.75 | $14.75 | 230,712 |
| 2024-03-25 | $14.90 | $14.94 | $14.75 | $14.76 | $14.76 | 131,216 |
| 2024-03-22 | $14.90 | $14.96 | $14.85 | $14.86 | $14.86 | 126,732 |
| 2024-03-21 | $14.89 | $14.89 | $14.80 | $14.84 | $14.84 | 107,708 |
| 2024-03-20 | $14.80 | $14.87 | $14.72 | $14.83 | $14.83 | 139,756 |
| 2024-03-19 | $14.78 | $14.85 | $14.76 | $14.84 | $14.76 | 142,574 |
| 2024-03-18 | $14.69 | $14.79 | $14.65 | $14.75 | $14.67 | 162,705 |
| 2024-03-15 | $14.71 | $14.74 | $14.63 | $14.67 | $14.59 | 100,218 |
| 2024-03-14 | $14.76 | $14.77 | $14.66 | $14.66 | $14.58 | 128,047 |
| 2024-03-13 | $14.72 | $14.82 | $14.71 | $14.77 | $14.69 | 126,720 |
| 2024-03-12 | $14.77 | $14.80 | $14.70 | $14.76 | $14.68 | 178,011 |
| 2024-03-11 | $14.83 | $14.84 | $14.78 | $14.79 | $14.71 | 115,611 |
| 2024-03-08 | $14.75 | $14.83 | $14.72 | $14.80 | $14.72 | 171,521 |
| 2024-03-07 | $14.79 | $14.79 | $14.70 | $14.72 | $14.64 | 194,123 |
| 2024-03-06 | $14.74 | $14.74 | $14.65 | $14.70 | $14.62 | 142,086 |
| 2024-03-05 | $14.72 | $14.75 | $14.62 | $14.66 | $14.58 | 196,241 |
| 2024-03-04 | $14.64 | $14.70 | $14.56 | $14.67 | $14.59 | 361,511 |
| 2024-03-01 | $14.54 | $14.69 | $14.39 | $14.50 | $14.42 | 304,441 |
| 2024-02-29 | $14.55 | $14.68 | $14.54 | $14.59 | $14.51 | 260,036 |
| 2024-02-28 | $14.46 | $14.57 | $14.40 | $14.55 | $14.47 | 254,062 |
| 2024-02-27 | $14.57 | $14.57 | $14.36 | $14.42 | $14.34 | 135,041 |
| 2024-02-26 | $14.54 | $14.57 | $14.41 | $14.50 | $14.42 | 173,787 |
| 2024-02-23 | $14.33 | $14.50 | $14.30 | $14.50 | $14.42 | 321,641 |
| 2024-02-22 | $14.19 | $14.22 | $14.15 | $14.15 | $14.07 | 99,621 |
| 2024-02-21 | $14.16 | $14.19 | $14.10 | $14.13 | $14.05 | 115,503 |
| 2024-02-20 | $14.06 | $14.17 | $14.06 | $14.17 | $14.01 | 104,805 |
| 2024-02-16 | $14.10 | $14.13 | $14.03 | $14.03 | $13.87 | 131,892 |
| 2024-02-15 | $14.04 | $14.18 | $14.04 | $14.14 | $13.98 | 80,212 |
| 2024-02-14 | $14.00 | $14.08 | $13.98 | $14.04 | $13.88 | 108,673 |
| 2024-02-13 | $14.09 | $14.20 | $13.95 | $13.97 | $13.81 | 282,361 |
| 2024-02-12 | $14.13 | $14.30 | $14.13 | $14.28 | $14.12 | 137,988 |
| 2024-02-09 | $14.10 | $14.19 | $14.10 | $14.17 | $14.01 | 98,153 |
| 2024-02-08 | $14.18 | $14.21 | $14.11 | $14.12 | $13.96 | 102,158 |
| 2024-02-07 | $14.38 | $14.38 | $14.19 | $14.25 | $14.09 | 203,590 |
| 2024-02-06 | $14.32 | $14.40 | $14.25 | $14.38 | $14.21 | 87,153 |
| 2024-02-05 | $14.27 | $14.35 | $14.24 | $14.28 | $14.12 | 81,121 |
| 2024-02-02 | $14.58 | $14.58 | $14.32 | $14.36 | $14.20 | 137,354 |
| 2024-02-01 | $14.50 | $14.62 | $14.45 | $14.60 | $14.43 | 149,935 |
| 2024-01-31 | $14.50 | $14.59 | $14.43 | $14.50 | $14.33 | 133,747 |
| 2024-01-30 | $14.36 | $14.50 | $14.36 | $14.48 | $14.31 | 90,524 |
| 2024-01-29 | $14.32 | $14.42 | $14.32 | $14.40 | $14.23 | 114,154 |
| 2024-01-26 | $14.24 | $14.36 | $14.24 | $14.32 | $14.32 | 109,897 |
| 2024-01-25 | $14.23 | $14.29 | $14.23 | $14.24 | $14.24 | 125,824 |
| 2024-01-24 | $14.29 | $14.35 | $14.14 | $14.20 | $14.20 | 169,620 |
| 2024-01-23 | $14.23 | $14.36 | $14.23 | $14.26 | $14.26 | 147,681 |
| 2024-01-22 | $14.30 | $14.38 | $14.20 | $14.31 | $14.23 | 188,583 |
| 2024-01-19 | $14.17 | $14.34 | $14.16 | $14.18 | $14.10 | 686,425 |
| 2024-01-18 | $14.16 | $14.28 | $14.12 | $14.14 | $14.06 | 152,677 |
| 2024-01-17 | $14.13 | $14.24 | $14.10 | $14.13 | $14.05 | 214,916 |
| 2024-01-16 | $14.18 | $14.22 | $14.10 | $14.15 | $14.07 | 175,252 |
| 2024-01-12 | $14.14 | $14.20 | $14.11 | $14.19 | $14.11 | 121,296 |
| 2024-01-11 | $14.07 | $14.20 | $14.03 | $14.09 | $14.01 | 77,407 |
| 2024-01-10 | $14.03 | $14.16 | $14.02 | $14.09 | $14.01 | 194,723 |
| 2024-01-09 | $13.98 | $14.08 | $13.96 | $14.01 | $13.93 | 186,033 |
| 2024-01-08 | $13.98 | $14.08 | $13.98 | $14.00 | $13.92 | 181,535 |
| 2024-01-05 | $13.97 | $14.13 | $13.94 | $13.97 | $13.89 | 169,001 |
| 2024-01-04 | $13.95 | $14.07 | $13.93 | $13.98 | $13.90 | 108,693 |
| 2024-01-03 | $13.99 | $14.07 | $13.97 | $14.03 | $13.95 | 66,375 |
| 2024-01-02 | $13.90 | $14.05 | $13.90 | $14.03 | $13.95 | 133,486 |
| 2023-12-29 | $14.08 | $14.14 | $13.89 | $13.90 | $13.82 | 226,129 |
| 2023-12-28 | $13.92 | $14.04 | $13.92 | $14.03 | $13.95 | 187,965 |
| 2023-12-27 | $13.97 | $14.00 | $13.93 | $13.98 | $13.90 | 150,415 |
| 2023-12-26 | $13.92 | $13.99 | $13.92 | $13.93 | $13.85 | 132,718 |
| 2023-12-22 | $13.86 | $14.05 | $13.86 | $13.90 | $13.90 | 226,488 |
| 2023-12-21 | $13.82 | $13.92 | $13.81 | $13.86 | $13.86 | 215,456 |
| 2023-12-20 | $13.73 | $13.93 | $13.72 | $13.82 | $13.82 | 230,607 |
| 2023-12-19 | $13.70 | $13.93 | $13.70 | $13.86 | $13.78 | 171,188 |
| 2023-12-18 | $13.73 | $13.88 | $13.71 | $13.73 | $13.65 | 210,300 |
| 2023-12-15 | $13.85 | $13.95 | $13.76 | $13.80 | $13.72 | 221,902 |
| 2023-12-14 | $13.80 | $13.99 | $13.78 | $13.85 | $13.77 | 232,471 |
| 2023-12-13 | $13.59 | $13.69 | $13.58 | $13.67 | $13.59 | 490,591 |
| 2023-12-12 | $13.52 | $13.60 | $13.51 | $13.53 | $13.53 | 184,802 |
| 2023-12-11 | $13.70 | $13.77 | $13.58 | $13.59 | $13.59 | 165,280 |
| 2023-12-08 | $13.67 | $13.81 | $13.67 | $13.76 | $13.76 | 127,457 |
| 2023-12-07 | $13.79 | $13.86 | $13.76 | $13.77 | $13.77 | 65,730 |
| 2023-12-06 | $13.80 | $13.94 | $13.77 | $13.79 | $13.79 | 179,055 |
| 2023-12-05 | $13.85 | $13.95 | $13.80 | $13.80 | $13.80 | 134,306 |
| 2023-12-04 | $13.93 | $14.09 | $13.91 | $13.91 | $13.91 | 121,750 |
| 2023-12-01 | $13.77 | $14.18 | $13.77 | $14.06 | $14.06 | 144,421 |
| 2023-11-30 | $13.80 | $13.94 | $13.71 | $13.84 | $13.84 | 160,119 |
| 2023-11-29 | $13.73 | $13.84 | $13.60 | $13.80 | $13.80 | 124,259 |
| 2023-11-28 | $13.80 | $13.80 | $13.63 | $13.70 | $13.70 | 103,103 |
| 2023-11-27 | $13.59 | $13.80 | $13.48 | $13.76 | $13.76 | 208,805 |
| 2023-11-24 | $13.49 | $13.56 | $13.45 | $13.54 | $13.54 | 55,219 |
| 2023-11-22 | $13.39 | $13.47 | $13.36 | $13.45 | $13.45 | 125,467 |
| 2023-11-21 | $13.71 | $13.71 | $13.35 | $13.39 | $13.39 | 172,452 |
| 2023-11-20 | $13.60 | $13.77 | $13.41 | $13.76 | $13.68 | 319,421 |
| 2023-11-17 | $13.65 | $13.76 | $13.64 | $13.65 | $13.57 | 173,015 |
| 2023-11-16 | $13.39 | $13.61 | $13.38 | $13.59 | $13.51 | 113,282 |
| 2023-11-15 | $13.32 | $13.46 | $13.32 | $13.39 | $13.31 | 136,738 |
| 2023-11-14 | $13.29 | $13.54 | $13.29 | $13.37 | $13.29 | 130,934 |
| 2023-11-13 | $13.23 | $13.30 | $13.08 | $13.19 | $13.11 | 140,964 |
| 2023-11-10 | $13.10 | $13.27 | $13.10 | $13.17 | $13.09 | 120,574 |
| 2023-11-09 | $13.30 | $13.32 | $13.06 | $13.08 | $13.00 | 111,065 |
| 2023-11-08 | $13.21 | $13.26 | $13.16 | $13.23 | $13.23 | 58,318 |
| 2023-11-07 | $13.15 | $13.27 | $13.04 | $13.16 | $13.16 | 95,721 |
| 2023-11-06 | $13.49 | $13.49 | $13.15 | $13.19 | $13.19 | 143,473 |
| 2023-11-03 | $13.28 | $13.53 | $13.26 | $13.47 | $13.47 | 88,726 |
| 2023-11-02 | $13.02 | $13.24 | $12.90 | $13.24 | $13.24 | 133,192 |
| 2023-11-01 | $12.60 | $12.87 | $12.54 | $12.86 | $12.86 | 174,535 |
| 2023-10-31 | $12.47 | $12.55 | $12.33 | $12.55 | $12.55 | 151,607 |
| 2023-10-30 | $12.34 | $12.38 | $12.30 | $12.38 | $12.38 | 119,146 |
| 2023-10-27 | $12.28 | $12.31 | $12.18 | $12.29 | $12.29 | 131,234 |
| 2023-10-26 | $12.17 | $12.30 | $12.09 | $12.24 | $12.24 | 150,508 |
| 2023-10-25 | $12.03 | $12.19 | $11.99 | $12.17 | $12.17 | 174,292 |
| 2023-10-24 | $11.93 | $12.06 | $11.93 | $12.05 | $12.05 | 97,387 |
| 2023-10-23 | $11.92 | $12.05 | $11.90 | $11.93 | $11.93 | 178,361 |
| 2023-10-20 | $11.95 | $12.05 | $11.93 | $11.98 | $11.90 | 115,555 |
| 2023-10-19 | $12.11 | $12.16 | $11.97 | $11.97 | $11.89 | 203,638 |
| 2023-10-18 | $12.23 | $12.26 | $12.12 | $12.14 | $12.06 | 108,491 |
| 2023-10-17 | $12.16 | $12.25 | $12.15 | $12.24 | $12.16 | 161,477 |
| 2023-10-16 | $12.39 | $12.41 | $12.21 | $12.24 | $12.16 | 140,189 |
| 2023-10-13 | $12.43 | $12.48 | $12.30 | $12.34 | $12.26 | 206,159 |
| 2023-10-12 | $12.53 | $12.55 | $12.27 | $12.35 | $12.27 | 115,108 |
| 2023-10-11 | $12.53 | $12.54 | $12.47 | $12.48 | $12.40 | 138,248 |
| 2023-10-10 | $12.46 | $12.55 | $12.39 | $12.46 | $12.38 | 167,442 |
| 2023-10-09 | $12.35 | $12.42 | $12.26 | $12.40 | $12.32 | 163,553 |
| 2023-10-06 | $12.33 | $12.37 | $12.17 | $12.27 | $12.19 | 152,207 |
| 2023-10-05 | $12.50 | $12.56 | $12.07 | $12.37 | $12.29 | 250,868 |
| 2023-10-04 | $12.68 | $12.70 | $12.52 | $12.57 | $12.48 | 210,316 |
| 2023-10-03 | $12.71 | $12.88 | $12.64 | $12.68 | $12.59 | 221,017 |
| 2023-10-02 | $12.95 | $13.00 | $12.81 | $12.83 | $12.74 | 238,552 |
| 2023-09-29 | $12.93 | $13.03 | $12.85 | $12.97 | $12.88 | 337,612 |
| 2023-09-28 | $12.72 | $12.83 | $12.72 | $12.83 | $12.74 | 137,401 |
| 2023-09-27 | $12.84 | $12.88 | $12.69 | $12.74 | $12.65 | 166,076 |
| 2023-09-26 | $12.94 | $12.99 | $12.77 | $12.79 | $12.70 | 171,382 |
| 2023-09-25 | $13.04 | $13.08 | $12.93 | $12.98 | $12.89 | 206,009 |
| 2023-09-22 | $12.96 | $13.11 | $12.96 | $13.07 | $12.98 | 85,957 |
| 2023-09-21 | $13.11 | $13.15 | $12.93 | $12.96 | $12.87 | 141,770 |
| 2023-09-20 | $13.23 | $13.29 | $13.19 | $13.23 | $13.06 | 104,563 |
| 2023-09-19 | $13.23 | $13.29 | $13.15 | $13.19 | $13.02 | 229,839 |
| 2023-09-18 | $13.21 | $13.28 | $13.21 | $13.25 | $13.08 | 104,886 |
| 2023-09-15 | $13.28 | $13.32 | $13.21 | $13.25 | $13.08 | 77,722 |
| 2023-09-14 | $13.29 | $13.33 | $13.21 | $13.25 | $13.08 | 94,404 |
| 2023-09-13 | $13.30 | $13.32 | $13.20 | $13.21 | $13.04 | 131,718 |
| 2023-09-12 | $13.31 | $13.33 | $13.25 | $13.30 | $13.13 | 140,635 |
| 2023-09-11 | $13.32 | $13.35 | $13.29 | $13.30 | $13.13 | 145,186 |
| 2023-09-08 | $13.31 | $13.38 | $13.28 | $13.32 | $13.32 | 317,984 |
| 2023-09-07 | $13.31 | $13.37 | $13.24 | $13.24 | $13.24 | 128,781 |
| 2023-09-06 | $13.40 | $13.46 | $13.30 | $13.31 | $13.31 | 97,010 |
| 2023-09-05 | $13.47 | $13.48 | $13.35 | $13.41 | $13.41 | 182,790 |
| 2023-09-01 | $13.55 | $13.59 | $13.46 | $13.47 | $13.47 | 125,733 |
| 2023-08-31 | $13.54 | $13.54 | $13.45 | $13.49 | $13.49 | 131,104 |
| 2023-08-30 | $13.50 | $13.54 | $13.44 | $13.48 | $13.48 | 131,735 |
| 2023-08-29 | $13.39 | $13.52 | $13.35 | $13.49 | $13.49 | 183,803 |
| 2023-08-28 | $13.55 | $13.56 | $13.41 | $13.46 | $13.46 | 143,064 |
| 2023-08-25 | $13.49 | $13.53 | $13.42 | $13.48 | $13.48 | 157,756 |
| 2023-08-24 | $13.55 | $13.62 | $13.44 | $13.44 | $13.44 | 130,863 |
| 2023-08-23 | $13.43 | $13.57 | $13.40 | $13.56 | $13.56 | 184,280 |
| 2023-08-22 | $13.46 | $13.53 | $13.41 | $13.44 | $13.36 | 150,605 |
| 2023-08-21 | $13.42 | $13.44 | $13.28 | $13.41 | $13.41 | 164,044 |
| 2023-08-18 | $13.37 | $13.51 | $13.37 | $13.39 | $13.39 | 96,838 |
| 2023-08-17 | $13.44 | $13.44 | $13.31 | $13.41 | $13.41 | 104,436 |
| 2023-08-16 | $13.51 | $13.60 | $13.29 | $13.34 | $13.34 | 321,425 |
| 2023-08-15 | $13.80 | $13.84 | $13.54 | $13.56 | $13.56 | 218,689 |
| 2023-08-14 | $13.88 | $13.91 | $13.79 | $13.81 | $13.81 | 101,015 |
| 2023-08-11 | $13.95 | $13.98 | $13.87 | $13.88 | $13.88 | 52,174 |
| 2023-08-10 | $13.96 | $13.98 | $13.88 | $13.95 | $13.95 | 61,392 |
| 2023-08-09 | $13.85 | $13.97 | $13.82 | $13.93 | $13.93 | 75,810 |
| 2023-08-08 | $13.92 | $13.97 | $13.87 | $13.87 | $13.87 | 85,978 |
| 2023-08-07 | $13.84 | $13.99 | $13.84 | $13.94 | $13.94 | 109,415 |
| 2023-08-04 | $13.89 | $13.93 | $13.81 | $13.88 | $13.88 | 89,265 |
| 2023-08-03 | $13.77 | $13.84 | $13.66 | $13.79 | $13.79 | 154,463 |
| 2023-08-02 | $13.73 | $13.92 | $13.62 | $13.80 | $13.80 | 162,061 |
| 2023-08-01 | $13.74 | $13.86 | $13.72 | $13.77 | $13.77 | 156,741 |
| 2023-07-31 | $13.81 | $13.85 | $13.75 | $13.77 | $13.77 | 123,267 |
| 2023-07-28 | $13.64 | $13.75 | $13.62 | $13.73 | $13.73 | 157,569 |
| 2023-07-27 | $13.80 | $13.82 | $13.52 | $13.52 | $13.52 | 274,271 |
| 2023-07-26 | $13.73 | $13.80 | $13.62 | $13.75 | $13.75 | 98,111 |
| 2023-07-25 | $13.71 | $13.80 | $13.64 | $13.68 | $13.68 | 117,871 |
| 2023-07-24 | $13.59 | $13.70 | $13.50 | $13.66 | $13.66 | 177,015 |
| 2023-07-21 | $13.57 | $13.61 | $13.52 | $13.53 | $13.53 | 283,917 |
| 2023-07-20 | $13.56 | $13.62 | $13.49 | $13.56 | $13.47 | 161,111 |
| 2023-07-19 | $13.86 | $13.88 | $13.49 | $13.62 | $13.53 | 348,236 |
| 2023-07-18 | $13.60 | $13.84 | $13.60 | $13.76 | $13.67 | 89,660 |
| 2023-07-17 | $13.53 | $13.71 | $13.53 | $13.70 | $13.61 | 156,764 |
| 2023-07-14 | $13.64 | $13.70 | $13.49 | $13.49 | $13.40 | 137,177 |
| 2023-07-13 | $13.83 | $13.89 | $13.67 | $13.68 | $13.59 | 186,159 |
| 2023-07-12 | $13.80 | $13.86 | $13.74 | $13.78 | $13.69 | 78,822 |
| 2023-07-11 | $13.81 | $13.81 | $13.68 | $13.70 | $13.61 | 116,727 |
| 2023-07-10 | $13.50 | $13.73 | $13.50 | $13.71 | $13.62 | 107,436 |
| 2023-07-07 | $13.40 | $13.60 | $13.40 | $13.57 | $13.48 | 71,552 |
| 2023-07-06 | $13.61 | $13.65 | $13.40 | $13.42 | $13.33 | 111,019 |
| 2023-07-05 | $13.77 | $13.88 | $13.71 | $13.76 | $13.67 | 118,451 |
| 2023-07-03 | $13.72 | $13.90 | $13.67 | $13.90 | $13.81 | 88,686 |
| 2023-06-30 | $13.74 | $13.76 | $13.62 | $13.74 | $13.65 | 197,547 |
| 2023-06-29 | $13.71 | $13.82 | $13.54 | $13.60 | $13.51 | 155,473 |
| 2023-06-28 | $13.65 | $13.77 | $13.60 | $13.71 | $13.62 | 107,466 |
| 2023-06-27 | $13.60 | $13.76 | $13.60 | $13.60 | $13.51 | 81,074 |
| 2023-06-26 | $13.66 | $13.88 | $13.57 | $13.63 | $13.54 | 118,687 |
| 2023-06-23 | $13.47 | $13.83 | $13.37 | $13.72 | $13.72 | 173,174 |
| 2023-06-22 | $13.57 | $13.64 | $13.52 | $13.56 | $13.56 | 80,054 |
| 2023-06-21 | $13.65 | $13.94 | $13.52 | $13.74 | $13.65 | 151,582 |
| 2023-06-20 | $13.80 | $13.82 | $13.65 | $13.68 | $13.59 | 162,604 |
| 2023-06-16 | $13.97 | $13.97 | $13.75 | $13.75 | $13.66 | 115,025 |
| 2023-06-15 | $13.74 | $13.98 | $13.74 | $13.86 | $13.77 | 171,536 |
| 2023-06-14 | $13.86 | $13.99 | $13.72 | $13.73 | $13.64 | 183,045 |
| 2023-06-13 | $13.86 | $13.96 | $13.82 | $13.86 | $13.77 | 166,769 |
| 2023-06-12 | $13.84 | $13.92 | $13.80 | $13.86 | $13.77 | 137,096 |
| 2023-06-09 | $13.90 | $13.99 | $13.75 | $13.82 | $13.73 | 173,166 |
| 2023-06-08 | $13.79 | $13.88 | $13.78 | $13.81 | $13.72 | 139,599 |
| 2023-06-07 | $13.76 | $13.92 | $13.76 | $13.86 | $13.77 | 165,772 |
| 2023-06-06 | $13.73 | $13.92 | $13.70 | $13.79 | $13.70 | 124,027 |
| 2023-06-05 | $13.80 | $13.90 | $13.57 | $13.68 | $13.59 | 292,234 |
| 2023-06-02 | $13.94 | $14.25 | $13.76 | $13.80 | $13.71 | 141,586 |
| 2023-06-01 | $13.60 | $13.82 | $13.55 | $13.75 | $13.66 | 81,442 |
| 2023-05-31 | $13.53 | $13.60 | $13.45 | $13.56 | $13.47 | 87,370 |
| 2023-05-30 | $13.38 | $13.56 | $13.38 | $13.52 | $13.43 | 81,986 |
| 2023-05-26 | $13.33 | $13.50 | $13.30 | $13.36 | $13.27 | 95,679 |
| 2023-05-25 | $13.16 | $13.36 | $13.12 | $13.28 | $13.20 | 99,153 |
| 2023-05-24 | $13.23 | $13.31 | $13.07 | $13.14 | $13.06 | 110,237 |
| 2023-05-23 | $13.43 | $13.67 | $13.35 | $13.35 | $13.26 | 98,339 |
| 2023-05-22 | $13.61 | $13.70 | $13.50 | $13.50 | $13.41 | 112,327 |
| 2023-05-19 | $13.83 | $13.96 | $13.57 | $13.84 | $13.66 | 159,426 |
| 2023-05-18 | $13.32 | $13.88 | $13.26 | $13.84 | $13.66 | 286,154 |
| 2023-05-17 | $12.84 | $13.41 | $12.82 | $13.33 | $13.16 | 182,553 |
| 2023-05-16 | $12.75 | $12.86 | $12.75 | $12.76 | $12.60 | 152,191 |
| 2023-05-15 | $12.61 | $12.89 | $12.61 | $12.76 | $12.60 | 114,817 |
| 2023-05-12 | $12.69 | $12.78 | $12.62 | $12.67 | $12.51 | 96,585 |
| 2023-05-11 | $12.77 | $12.83 | $12.69 | $12.70 | $12.54 | 83,506 |
| 2023-05-10 | $12.91 | $12.93 | $12.70 | $12.77 | $12.77 | 180,245 |
| 2023-05-09 | $12.91 | $13.06 | $12.82 | $12.87 | $12.87 | 170,614 |
| 2023-05-08 | $13.07 | $13.11 | $12.92 | $12.97 | $12.97 | 161,275 |
| 2023-05-05 | $13.17 | $13.22 | $13.01 | $13.07 | $13.07 | 117,961 |
| 2023-05-04 | $13.31 | $13.33 | $12.95 | $13.00 | $13.00 | 209,392 |
| 2023-05-03 | $13.64 | $13.73 | $13.34 | $13.43 | $13.43 | 153,121 |
| 2023-05-02 | $13.90 | $13.90 | $13.55 | $13.61 | $13.61 | 171,570 |
| 2023-05-01 | $14.02 | $14.14 | $13.94 | $13.94 | $13.94 | 129,287 |
| 2023-04-28 | $13.99 | $14.15 | $13.93 | $14.06 | $14.06 | 95,153 |
| 2023-04-27 | $13.84 | $13.93 | $13.81 | $13.93 | $13.93 | 87,472 |
| 2023-04-26 | $13.92 | $13.92 | $13.75 | $13.79 | $13.79 | 156,104 |
| 2023-04-25 | $13.93 | $14.01 | $13.81 | $13.91 | $13.91 | 141,909 |
| 2023-04-24 | $14.02 | $14.15 | $13.97 | $14.00 | $14.00 | 90,020 |
| 2023-04-21 | $14.06 | $14.14 | $13.97 | $14.01 | $14.01 | 73,819 |
| 2023-04-20 | $14.28 | $14.29 | $14.03 | $14.10 | $14.10 | 113,646 |
| 2023-04-19 | $14.35 | $14.48 | $14.25 | $14.32 | $14.23 | 86,241 |
| 2023-04-18 | $14.46 | $14.55 | $14.33 | $14.39 | $14.30 | 81,541 |
| 2023-04-17 | $14.60 | $14.70 | $14.40 | $14.46 | $14.37 | 128,788 |
| 2023-04-14 | $14.52 | $14.70 | $14.52 | $14.60 | $14.50 | 75,092 |
| 2023-04-13 | $14.53 | $14.68 | $14.48 | $14.60 | $14.50 | 99,607 |
| 2023-04-12 | $14.55 | $14.72 | $14.47 | $14.57 | $14.47 | 85,260 |
| 2023-04-11 | $14.45 | $14.60 | $14.36 | $14.54 | $14.44 | 76,158 |
| 2023-04-10 | $14.52 | $14.56 | $14.28 | $14.48 | $14.39 | 95,376 |
| 2023-04-06 | $14.26 | $14.64 | $14.15 | $14.64 | $14.54 | 329,576 |
| 2023-04-05 | $14.04 | $14.27 | $13.97 | $14.26 | $14.17 | 173,438 |
| 2023-04-04 | $14.16 | $14.33 | $13.99 | $14.01 | $13.92 | 147,487 |
| 2023-04-03 | $13.86 | $14.31 | $13.86 | $14.17 | $14.08 | 220,190 |
| 2023-03-31 | $13.70 | $14.10 | $13.70 | $13.84 | $13.75 | 250,001 |
| 2023-03-30 | $13.74 | $13.94 | $13.56 | $13.63 | $13.54 | 196,162 |
| 2023-03-29 | $13.51 | $13.57 | $13.41 | $13.50 | $13.41 | 150,488 |
| 2023-03-28 | $13.28 | $13.42 | $13.24 | $13.36 | $13.27 | 101,132 |
| 2023-03-27 | $13.20 | $13.35 | $13.15 | $13.31 | $13.22 | 131,649 |
| 2023-03-24 | $13.25 | $13.29 | $13.00 | $13.10 | $13.01 | 188,508 |
| 2023-03-23 | $13.46 | $13.79 | $13.29 | $13.35 | $13.26 | 181,572 |
| 2023-03-22 | $13.41 | $13.82 | $13.41 | $13.57 | $13.39 | 148,055 |
| 2023-03-21 | $13.22 | $13.53 | $13.22 | $13.53 | $13.35 | 240,643 |
| 2023-03-20 | $14.01 | $14.10 | $13.06 | $13.10 | $12.92 | 335,501 |
| 2023-03-17 | $14.60 | $14.60 | $13.94 | $14.00 | $13.81 | 140,418 |
| 2023-03-16 | $13.98 | $14.71 | $13.92 | $14.62 | $14.42 | 236,746 |
| 2023-03-15 | $13.93 | $14.09 | $13.62 | $13.99 | $13.80 | 473,405 |
| 2023-03-14 | $14.45 | $14.71 | $14.10 | $14.28 | $14.09 | 223,346 |
| 2023-03-13 | $14.43 | $14.49 | $13.83 | $14.12 | $13.93 | 454,758 |
| 2023-03-10 | $15.66 | $15.66 | $14.91 | $14.94 | $14.74 | 292,615 |
| 2023-03-09 | $15.83 | $15.99 | $15.71 | $15.71 | $15.50 | 83,136 |
| 2023-03-08 | $15.86 | $15.97 | $15.82 | $15.82 | $15.61 | 69,018 |
| 2023-03-07 | $15.95 | $16.03 | $15.79 | $15.93 | $15.72 | 91,020 |
| 2023-03-06 | $15.99 | $16.03 | $15.95 | $15.95 | $15.74 | 62,944 |
| 2023-03-03 | $15.93 | $16.07 | $15.92 | $15.99 | $15.78 | 47,881 |
| 2023-03-02 | $15.98 | $16.09 | $15.83 | $15.88 | $15.67 | 83,661 |
| 2023-03-01 | $15.98 | $16.14 | $15.93 | $16.04 | $15.82 | 93,299 |
| 2023-02-28 | $16.07 | $16.15 | $15.86 | $16.00 | $15.79 | 124,639 |
| 2023-02-27 | $16.05 | $16.12 | $15.89 | $15.99 | $15.78 | 112,989 |
| 2023-02-24 | $16.07 | $16.10 | $15.89 | $16.02 | $15.80 | 70,148 |
| 2023-02-23 | $16.09 | $16.21 | $16.02 | $16.13 | $15.91 | 87,550 |
| 2023-02-22 | $16.10 | $16.24 | $16.06 | $16.07 | $15.85 | 66,433 |
| 2023-02-21 | $16.64 | $16.67 | $16.13 | $16.16 | $15.94 | 166,869 |
| 2023-02-17 | $16.98 | $17.06 | $16.66 | $16.74 | $16.52 | 71,532 |
| 2023-02-16 | $17.15 | $17.33 | $17.15 | $17.18 | $16.86 | 78,076 |
| 2023-02-15 | $17.06 | $17.25 | $17.03 | $17.24 | $16.91 | 72,707 |
| 2023-02-14 | $16.95 | $17.09 | $16.86 | $17.05 | $16.73 | 124,745 |
| 2023-02-13 | $16.97 | $17.03 | $16.89 | $17.02 | $16.70 | 78,123 |
| 2023-02-10 | $16.87 | $17.00 | $16.81 | $16.92 | $16.92 | 71,067 |
| 2023-02-09 | $17.24 | $17.26 | $16.89 | $16.97 | $16.97 | 115,449 |
| 2023-02-08 | $17.22 | $17.38 | $17.12 | $17.14 | $17.14 | 83,574 |
| 2023-02-07 | $17.19 | $17.43 | $17.18 | $17.23 | $17.23 | 91,711 |
| 2023-02-06 | $17.48 | $17.48 | $17.13 | $17.27 | $17.27 | 109,569 |
| 2023-02-03 | $17.47 | $17.59 | $17.39 | $17.52 | $17.52 | 94,633 |
| 2023-02-02 | $17.55 | $17.60 | $17.38 | $17.58 | $17.58 | 151,274 |
| 2023-02-01 | $17.45 | $17.60 | $17.41 | $17.55 | $17.55 | 103,871 |
| 2023-01-31 | $17.51 | $17.57 | $17.38 | $17.49 | $17.49 | 95,667 |
| 2023-01-30 | $17.37 | $17.44 | $17.22 | $17.40 | $17.40 | 83,514 |
| 2023-01-27 | $17.29 | $17.50 | $17.15 | $17.49 | $17.49 | 110,239 |
| 2023-01-26 | $17.04 | $17.29 | $17.00 | $17.26 | $17.26 | 95,116 |
| 2023-01-25 | $17.14 | $17.26 | $16.97 | $17.04 | $17.04 | 117,067 |
| 2023-01-24 | $17.05 | $17.30 | $17.05 | $17.17 | $17.17 | 78,486 |
| 2023-01-23 | $16.93 | $17.24 | $16.87 | $17.17 | $17.17 | 173,875 |
| 2023-01-20 | $16.95 | $17.17 | $16.84 | $17.07 | $16.97 | 217,583 |
| 2023-01-19 | $16.62 | $16.95 | $16.62 | $16.85 | $16.75 | 126,910 |
| 2023-01-18 | $16.55 | $17.31 | $16.55 | $16.69 | $16.59 | 116,916 |
| 2023-01-17 | $16.50 | $16.51 | $16.40 | $16.48 | $16.38 | 116,401 |
| 2023-01-13 | $16.55 | $16.56 | $16.41 | $16.50 | $16.40 | 99,109 |
| 2023-01-12 | $16.56 | $16.63 | $16.38 | $16.62 | $16.52 | 102,119 |
| 2023-01-11 | $16.34 | $16.43 | $16.18 | $16.43 | $16.33 | 69,967 |
| 2023-01-10 | $16.08 | $16.25 | $15.99 | $16.22 | $16.13 | 149,735 |
| 2023-01-09 | $16.39 | $16.40 | $15.91 | $16.04 | $15.95 | 217,019 |
| 2023-01-06 | $16.06 | $16.32 | $15.96 | $16.32 | $16.23 | 118,000 |
| 2023-01-05 | $15.69 | $16.03 | $15.51 | $15.92 | $15.83 | 223,760 |
| 2023-01-04 | $15.50 | $15.73 | $15.47 | $15.69 | $15.60 | 123,700 |
| 2023-01-03 | $15.13 | $15.43 | $15.05 | $15.40 | $15.31 | 197,624 |
| 2022-12-30 | $14.75 | $15.12 | $14.72 | $15.02 | $15.02 | 288,169 |
| 2022-12-29 | $14.79 | $14.94 | $14.71 | $14.89 | $14.89 | 208,344 |
| 2022-12-28 | $15.07 | $15.07 | $14.69 | $14.71 | $14.71 | 259,453 |
| 2022-12-27 | $15.06 | $15.20 | $14.93 | $15.05 | $15.05 | 214,896 |
| 2022-12-23 | $15.40 | $15.43 | $15.11 | $15.16 | $15.16 | 177,747 |
| 2022-12-22 | $15.20 | $15.37 | $15.15 | $15.33 | $15.33 | 176,794 |
| 2022-12-21 | $15.40 | $15.55 | $15.19 | $15.22 | $15.22 | 196,325 |
| 2022-12-20 | $15.43 | $15.59 | $15.43 | $15.47 | $15.37 | 146,022 |
| 2022-12-19 | $15.53 | $15.55 | $15.40 | $15.49 | $15.39 | 146,316 |
| 2022-12-16 | $15.55 | $15.62 | $15.52 | $15.58 | $15.48 | 101,568 |
| 2022-12-15 | $15.60 | $15.66 | $15.49 | $15.64 | $15.54 | 126,947 |
| 2022-12-14 | $15.59 | $15.69 | $15.52 | $15.62 | $15.52 | 183,134 |
| 2022-12-13 | $15.35 | $15.60 | $15.28 | $15.55 | $15.45 | 194,826 |
| 2022-12-12 | $15.13 | $15.17 | $15.00 | $15.09 | $14.99 | 306,690 |
| 2022-12-09 | $15.53 | $15.57 | $15.11 | $15.17 | $15.07 | 183,395 |
| 2022-12-08 | $15.52 | $15.67 | $15.51 | $15.62 | $15.52 | 106,350 |
| 2022-12-07 | $15.40 | $15.60 | $15.40 | $15.49 | $15.39 | 91,916 |
| 2022-12-06 | $15.30 | $15.50 | $15.30 | $15.43 | $15.33 | 197,194 |
| 2022-12-05 | $15.84 | $15.91 | $15.34 | $15.40 | $15.30 | 145,623 |
| 2022-12-02 | $15.66 | $15.91 | $15.66 | $15.91 | $15.81 | 146,788 |
| 2022-12-01 | $15.69 | $16.17 | $15.68 | $15.71 | $15.61 | 311,228 |
| 2022-11-30 | $15.57 | $15.80 | $15.52 | $15.65 | $15.55 | 214,492 |
| 2022-11-29 | $15.55 | $15.60 | $15.40 | $15.47 | $15.37 | 111,607 |
| 2022-11-28 | $15.51 | $15.58 | $15.45 | $15.50 | $15.40 | 103,346 |
| 2022-11-25 | $15.55 | $15.57 | $15.47 | $15.51 | $15.41 | 22,339 |
| 2022-11-23 | $15.60 | $15.60 | $15.46 | $15.50 | $15.40 | 140,574 |
| 2022-11-22 | $15.18 | $15.40 | $15.11 | $15.39 | $15.29 | 176,483 |
| 2022-11-21 | $15.07 | $15.34 | $15.07 | $15.18 | $15.08 | 144,627 |
| 2022-11-18 | $15.38 | $15.39 | $15.20 | $15.24 | $15.04 | 118,388 |
| 2022-11-17 | $15.45 | $15.45 | $15.30 | $15.33 | $15.13 | 136,843 |
| 2022-11-16 | $15.50 | $15.64 | $15.40 | $15.50 | $15.30 | 104,466 |
| 2022-11-15 | $15.32 | $15.52 | $15.28 | $15.46 | $15.26 | 134,974 |
| 2022-11-14 | $15.54 | $15.54 | $15.20 | $15.24 | $15.04 | 146,901 |
| 2022-11-11 | $15.76 | $15.76 | $15.55 | $15.58 | $15.38 | 79,626 |
| 2022-11-10 | $15.49 | $15.88 | $15.30 | $15.63 | $15.43 | 181,622 |
| 2022-11-09 | $15.30 | $15.36 | $14.88 | $14.90 | $14.71 | 94,043 |
| 2022-11-08 | $15.26 | $15.46 | $15.24 | $15.32 | $15.12 | 246,430 |
| 2022-11-07 | $15.15 | $15.22 | $15.11 | $15.20 | $15.00 | 98,065 |
| 2022-11-04 | $15.25 | $15.30 | $15.15 | $15.17 | $14.97 | 56,330 |
| 2022-11-03 | $15.14 | $15.28 | $15.02 | $15.16 | $14.96 | 106,679 |
| 2022-11-02 | $15.10 | $15.41 | $15.08 | $15.21 | $15.01 | 103,825 |
| 2022-11-01 | $14.91 | $15.15 | $14.88 | $15.15 | $14.95 | 147,010 |
| 2022-10-31 | $14.88 | $14.95 | $14.78 | $14.82 | $14.63 | 112,991 |
| 2022-10-28 | $14.67 | $14.91 | $14.59 | $14.91 | $14.72 | 86,129 |
| 2022-10-27 | $14.74 | $14.82 | $14.59 | $14.66 | $14.47 | 149,832 |
| 2022-10-26 | $14.57 | $14.75 | $14.55 | $14.62 | $14.43 | 104,012 |
| 2022-10-25 | $14.56 | $14.71 | $14.51 | $14.51 | $14.32 | 187,286 |
| 2022-10-24 | $14.65 | $14.69 | $14.56 | $14.57 | $14.38 | 114,197 |
| 2022-10-21 | $14.56 | $14.77 | $14.56 | $14.66 | $14.47 | 65,041 |
| 2022-10-20 | $14.78 | $14.87 | $14.65 | $14.75 | $14.46 | 116,877 |
| 2022-10-19 | $14.75 | $14.88 | $14.63 | $14.73 | $14.44 | 135,641 |
| 2022-10-18 | $14.91 | $14.99 | $14.80 | $14.85 | $14.56 | 131,518 |
| 2022-10-17 | $14.87 | $15.06 | $14.80 | $14.82 | $14.53 | 89,309 |
| 2022-10-14 | $15.02 | $15.02 | $14.76 | $14.80 | $14.51 | 81,440 |
| 2022-10-13 | $14.78 | $15.09 | $14.75 | $14.96 | $14.96 | 137,896 |
| 2022-10-12 | $14.88 | $15.04 | $14.74 | $14.98 | $14.98 | 139,587 |
| 2022-10-11 | $14.77 | $14.90 | $14.59 | $14.86 | $14.86 | 111,808 |
| 2022-10-10 | $14.95 | $15.00 | $14.70 | $14.73 | $14.73 | 97,621 |
| 2022-10-07 | $15.29 | $15.29 | $14.91 | $14.97 | $14.97 | 112,467 |
| 2022-10-06 | $15.53 | $15.61 | $15.37 | $15.41 | $15.41 | 122,379 |
| 2022-10-05 | $15.43 | $15.65 | $15.21 | $15.48 | $15.48 | 214,121 |
| 2022-10-04 | $15.22 | $15.42 | $15.19 | $15.42 | $15.42 | 246,332 |
| 2022-10-03 | $14.90 | $15.16 | $14.77 | $15.06 | $15.06 | 244,169 |
| 2022-09-30 | $14.75 | $14.91 | $14.63 | $14.85 | $14.85 | 370,603 |
| 2022-09-29 | $14.86 | $14.87 | $14.42 | $14.70 | $14.70 | 319,460 |
| 2022-09-28 | $15.01 | $15.19 | $14.85 | $14.99 | $14.99 | 583,890 |
| 2022-09-27 | $15.00 | $15.19 | $14.95 | $15.00 | $15.00 | 215,315 |
| 2022-09-26 | $15.03 | $15.22 | $14.93 | $15.00 | $15.00 | 198,611 |
| 2022-09-23 | $15.28 | $15.38 | $15.05 | $15.12 | $15.12 | 248,544 |
| 2022-09-22 | $15.88 | $15.89 | $15.50 | $15.53 | $15.53 | 185,394 |
| 2022-09-21 | $15.95 | $16.09 | $15.90 | $15.90 | $15.79 | 99,228 |
| 2022-09-20 | $16.10 | $16.10 | $15.90 | $15.97 | $15.86 | 160,496 |
| 2022-09-19 | $16.05 | $16.15 | $16.00 | $16.10 | $15.99 | 57,278 |
| 2022-09-16 | $16.02 | $16.12 | $15.88 | $16.08 | $15.97 | 167,284 |
| 2022-09-15 | $16.22 | $16.30 | $16.12 | $16.15 | $16.04 | 131,016 |
| 2022-09-14 | $16.34 | $16.40 | $16.20 | $16.27 | $16.27 | 90,682 |
| 2022-09-13 | $16.33 | $16.44 | $16.20 | $16.25 | $16.25 | 119,813 |
| 2022-09-12 | $16.40 | $16.53 | $16.32 | $16.45 | $16.45 | 168,047 |
| 2022-09-09 | $16.31 | $16.44 | $16.18 | $16.27 | $16.27 | 186,458 |
| 2022-09-08 | $16.33 | $16.53 | $16.24 | $16.26 | $16.26 | 117,217 |
| 2022-09-07 | $16.41 | $16.52 | $16.23 | $16.43 | $16.43 | 190,669 |
| 2022-09-06 | $16.75 | $16.75 | $16.38 | $16.45 | $16.45 | 123,006 |
| 2022-09-02 | $16.64 | $16.80 | $16.42 | $16.69 | $16.69 | 186,605 |
| 2022-09-01 | $16.97 | $16.97 | $16.55 | $16.63 | $16.63 | 222,471 |
| 2022-08-31 | $17.68 | $17.70 | $16.90 | $17.01 | $17.01 | 232,956 |
| 2022-08-30 | $17.50 | $17.59 | $17.35 | $17.53 | $17.53 | 104,662 |
| 2022-08-29 | $17.50 | $17.55 | $17.32 | $17.52 | $17.52 | 100,409 |
| 2022-08-26 | $17.62 | $17.70 | $17.45 | $17.54 | $17.54 | 90,843 |
| 2022-08-25 | $17.78 | $17.78 | $17.54 | $17.63 | $17.63 | 128,300 |
| 2022-08-24 | $17.60 | $17.73 | $17.54 | $17.64 | $17.64 | 87,643 |
| 2022-08-23 | $17.76 | $17.89 | $17.42 | $17.62 | $17.62 | 125,630 |
| 2022-08-22 | $18.10 | $18.10 | $17.84 | $17.84 | $17.73 | 104,968 |
| 2022-08-19 | $18.18 | $18.30 | $18.10 | $18.16 | $18.05 | 80,553 |
| 2022-08-18 | $18.23 | $18.28 | $18.20 | $18.28 | $18.17 | 40,892 |
| 2022-08-17 | $18.34 | $18.34 | $18.20 | $18.22 | $18.11 | 54,128 |
| 2022-08-16 | $18.29 | $18.48 | $18.23 | $18.40 | $18.29 | 81,870 |
| 2022-08-15 | $18.12 | $18.31 | $18.12 | $18.29 | $18.18 | 109,227 |
| 2022-08-12 | $18.14 | $18.14 | $18.04 | $18.07 | $17.96 | 56,900 |
| 2022-08-11 | $18.05 | $18.22 | $17.99 | $18.08 | $17.97 | 78,613 |
| 2022-08-10 | $18.23 | $18.23 | $17.96 | $18.00 | $18.00 | 83,570 |
| 2022-08-09 | $18.03 | $18.11 | $17.94 | $18.08 | $18.08 | 81,982 |
| 2022-08-08 | $17.99 | $18.16 | $17.93 | $18.06 | $18.06 | 81,614 |
| 2022-08-05 | $17.95 | $18.13 | $17.90 | $18.03 | $18.03 | 118,346 |
| 2022-08-04 | $18.14 | $18.15 | $18.00 | $18.08 | $18.08 | 67,491 |
| 2022-08-03 | $18.16 | $18.27 | $18.00 | $18.15 | $18.15 | 80,239 |
| 2022-08-02 | $18.10 | $18.21 | $17.96 | $18.00 | $18.00 | 97,054 |
| 2022-08-01 | $17.92 | $18.22 | $17.67 | $18.10 | $18.10 | 143,956 |
| 2022-07-29 | $17.88 | $17.99 | $17.76 | $17.87 | $17.87 | 231,712 |
| 2022-07-28 | $17.50 | $17.78 | $17.44 | $17.70 | $17.70 | 108,339 |
| 2022-07-27 | $17.12 | $17.50 | $17.06 | $17.43 | $17.43 | 151,491 |
| 2022-07-26 | $16.97 | $17.03 | $16.88 | $17.01 | $17.01 | 117,453 |
| 2022-07-25 | $17.00 | $17.10 | $16.92 | $16.96 | $16.96 | 113,032 |
| 2022-07-22 | $17.25 | $17.28 | $16.88 | $17.08 | $17.08 | 181,453 |
| 2022-07-21 | $17.23 | $17.33 | $17.07 | $17.19 | $17.19 | 123,708 |
| 2022-07-20 | $17.30 | $17.54 | $17.28 | $17.40 | $17.28 | 106,986 |
| 2022-07-19 | $17.06 | $17.35 | $17.03 | $17.29 | $17.17 | 100,680 |
| 2022-07-18 | $17.23 | $17.39 | $17.06 | $17.06 | $16.94 | 96,513 |
| 2022-07-15 | $17.14 | $17.38 | $17.08 | $17.23 | $17.11 | 71,706 |
| 2022-07-14 | $16.94 | $17.21 | $16.78 | $17.13 | $17.01 | 155,617 |
| 2022-07-13 | $16.87 | $17.32 | $16.84 | $17.10 | $16.98 | 117,004 |
| 2022-07-12 | $16.95 | $17.05 | $16.90 | $16.90 | $16.78 | 114,065 |
| 2022-07-11 | $16.86 | $17.00 | $16.82 | $16.93 | $16.81 | 109,870 |
| 2022-07-08 | $16.95 | $17.03 | $16.79 | $16.96 | $16.84 | 63,501 |
| 2022-07-07 | $16.90 | $17.00 | $16.72 | $16.98 | $16.86 | 79,287 |
| 2022-07-06 | $17.02 | $17.11 | $16.79 | $16.84 | $16.72 | 115,291 |
| 2022-07-05 | $17.00 | $17.12 | $16.82 | $16.95 | $16.83 | 112,700 |
| 2022-07-01 | $16.85 | $17.08 | $16.85 | $17.03 | $16.91 | 133,981 |
| 2022-06-30 | $16.82 | $16.94 | $16.62 | $16.77 | $16.65 | 159,533 |
| 2022-06-29 | $16.80 | $16.97 | $16.57 | $16.64 | $16.53 | 189,408 |
| 2022-06-28 | $17.00 | $17.09 | $16.75 | $16.80 | $16.68 | 98,883 |
| 2022-06-27 | $16.94 | $16.99 | $16.79 | $16.93 | $16.81 | 79,749 |
| 2022-06-24 | $16.85 | $17.06 | $16.83 | $16.85 | $16.73 | 66,648 |
| 2022-06-23 | $16.71 | $16.81 | $16.60 | $16.81 | $16.69 | 100,188 |
| 2022-06-22 | $16.82 | $17.13 | $16.39 | $16.55 | $16.44 | 129,954 |
| 2022-06-21 | $16.80 | $17.38 | $16.79 | $17.09 | $16.85 | 239,959 |
| 2022-06-17 | $16.35 | $16.89 | $16.33 | $16.85 | $16.61 | 165,329 |
| 2022-06-16 | $16.71 | $16.84 | $16.31 | $16.37 | $16.14 | 229,071 |
| 2022-06-15 | $16.82 | $17.09 | $16.81 | $16.98 | $16.74 | 196,250 |
| 2022-06-14 | $17.04 | $17.15 | $16.66 | $16.85 | $16.61 | 352,676 |
| 2022-06-13 | $17.57 | $17.79 | $17.11 | $17.12 | $16.88 | 191,080 |
| 2022-06-10 | $18.02 | $18.05 | $17.75 | $17.80 | $17.55 | 146,783 |
| 2022-06-09 | $18.30 | $18.32 | $18.15 | $18.19 | $17.94 | 37,507 |
| 2022-06-08 | $18.31 | $18.49 | $18.31 | $18.39 | $18.13 | 79,095 |
| 2022-06-07 | $18.24 | $18.43 | $18.18 | $18.43 | $18.17 | 112,127 |
| 2022-06-06 | $17.99 | $18.43 | $17.99 | $18.24 | $17.99 | 84,016 |
| 2022-06-03 | $18.14 | $18.14 | $17.86 | $17.95 | $17.70 | 76,660 |
| 2022-06-02 | $18.29 | $18.38 | $18.18 | $18.28 | $18.02 | 76,937 |
| 2022-06-01 | $18.25 | $18.34 | $18.04 | $18.26 | $18.00 | 110,168 |
| 2022-05-31 | $18.40 | $18.40 | $18.04 | $18.23 | $17.98 | 135,566 |
| 2022-05-27 | $18.10 | $18.36 | $18.10 | $18.28 | $18.02 | 173,260 |
| 2022-05-26 | $17.67 | $18.12 | $17.67 | $18.11 | $17.86 | 91,708 |
| 2022-05-25 | $17.58 | $17.69 | $17.52 | $17.60 | $17.35 | 129,068 |
| 2022-05-24 | $17.89 | $17.89 | $17.50 | $17.58 | $17.33 | 139,617 |
| 2022-05-23 | $17.92 | $17.97 | $17.76 | $17.85 | $17.60 | 123,840 |
| 2022-05-20 | $17.99 | $18.03 | $17.72 | $17.92 | $17.67 | 130,313 |
| 2022-05-19 | $17.91 | $18.06 | $17.81 | $17.98 | $17.61 | 117,784 |
| 2022-05-18 | $17.85 | $17.99 | $17.80 | $17.88 | $17.51 | 105,393 |
| 2022-05-17 | $18.14 | $18.16 | $17.88 | $17.90 | $17.53 | 225,686 |
| 2022-05-16 | $18.26 | $18.26 | $18.03 | $18.04 | $17.67 | 158,304 |
| 2022-05-13 | $18.13 | $18.27 | $18.13 | $18.22 | $17.85 | 90,526 |
| 2022-05-12 | $17.95 | $18.30 | $17.87 | $18.12 | $17.75 | 124,012 |
| 2022-05-11 | $18.03 | $18.22 | $17.95 | $17.99 | $17.62 | 129,849 |
| 2022-05-10 | $17.87 | $18.04 | $17.77 | $18.04 | $17.67 | 122,630 |
| 2022-05-09 | $17.88 | $17.88 | $17.59 | $17.74 | $17.38 | 203,023 |
| 2022-05-06 | $18.06 | $18.18 | $17.82 | $17.88 | $17.51 | 139,356 |
| 2022-05-05 | $18.25 | $18.34 | $18.03 | $18.12 | $17.75 | 73,035 |
| 2022-05-04 | $18.19 | $18.46 | $18.15 | $18.33 | $17.95 | 90,672 |
| 2022-05-03 | $18.24 | $18.40 | $18.20 | $18.25 | $17.88 | 58,203 |
| 2022-05-02 | $18.34 | $18.53 | $18.10 | $18.24 | $17.87 | 192,385 |
| 2022-04-29 | $18.36 | $18.44 | $18.21 | $18.24 | $17.87 | 84,424 |
| 2022-04-28 | $18.11 | $18.31 | $18.01 | $18.31 | $17.94 | 121,473 |
| 2022-04-27 | $18.19 | $18.32 | $18.00 | $18.05 | $17.68 | 152,228 |
| 2022-04-26 | $18.33 | $18.50 | $18.11 | $18.12 | $17.75 | 111,053 |
| 2022-04-25 | $18.65 | $18.65 | $18.25 | $18.39 | $18.01 | 212,839 |
| 2022-04-22 | $18.74 | $18.95 | $18.58 | $18.63 | $18.25 | 138,295 |
| 2022-04-21 | $18.90 | $18.97 | $18.77 | $18.80 | $18.42 | 94,877 |
| 2022-04-20 | $19.09 | $19.11 | $18.88 | $19.00 | $18.49 | 88,830 |
| 2022-04-19 | $19.08 | $19.16 | $18.91 | $19.09 | $18.58 | 89,629 |
| 2022-04-18 | $18.75 | $19.10 | $18.75 | $19.02 | $18.51 | 110,518 |
| 2022-04-14 | $19.19 | $19.19 | $18.78 | $18.82 | $18.31 | 134,148 |
| 2022-04-13 | $19.20 | $19.37 | $19.10 | $19.12 | $18.61 | 84,599 |
| 2022-04-12 | $19.24 | $19.33 | $19.09 | $19.17 | $18.65 | 114,805 |
| 2022-04-11 | $19.36 | $19.36 | $19.20 | $19.21 | $18.69 | 95,549 |
| 2022-04-08 | $19.36 | $19.59 | $19.28 | $19.40 | $18.88 | 93,688 |
| 2022-04-07 | $19.45 | $19.60 | $19.37 | $19.38 | $18.86 | 85,584 |
| 2022-04-06 | $19.85 | $19.87 | $19.48 | $19.58 | $19.05 | 172,689 |
| 2022-04-05 | $20.15 | $20.17 | $19.95 | $19.97 | $19.43 | 103,895 |
| 2022-04-04 | $20.05 | $20.18 | $20.02 | $20.15 | $19.61 | 151,195 |
| 2022-04-01 | $19.78 | $20.08 | $19.70 | $19.98 | $19.44 | 191,341 |
| 2022-03-31 | $19.56 | $19.89 | $19.48 | $19.68 | $19.15 | 204,939 |
| 2022-03-30 | $19.34 | $19.48 | $19.17 | $19.36 | $18.84 | 106,136 |
| 2022-03-29 | $19.08 | $19.38 | $19.01 | $19.31 | $18.79 | 103,610 |
| 2022-03-28 | $19.02 | $19.06 | $18.75 | $18.95 | $18.44 | 135,252 |
| 2022-03-25 | $19.36 | $19.38 | $18.94 | $18.97 | $18.46 | 123,926 |
| 2022-03-24 | $19.44 | $19.44 | $19.22 | $19.27 | $18.75 | 65,926 |
| 2022-03-23 | $19.37 | $19.56 | $19.26 | $19.30 | $18.78 | 89,135 |
| 2022-03-22 | $19.71 | $19.72 | $19.51 | $19.59 | $18.94 | 82,305 |
| 2022-03-21 | $19.77 | $19.80 | $19.58 | $19.66 | $19.01 | 100,187 |
| 2022-03-18 | $19.49 | $19.74 | $19.44 | $19.71 | $19.06 | 91,111 |
| 2022-03-17 | $19.21 | $19.45 | $19.21 | $19.45 | $18.81 | 79,133 |
| 2022-03-16 | $19.26 | $19.38 | $19.09 | $19.20 | $18.56 | 99,397 |
| 2022-03-15 | $18.77 | $19.24 | $18.77 | $19.24 | $18.60 | 88,164 |
| 2022-03-14 | $18.90 | $18.96 | $18.58 | $18.67 | $18.05 | 101,628 |
| 2022-03-11 | $19.19 | $19.19 | $18.88 | $18.89 | $18.26 | 62,287 |
| 2022-03-10 | $18.90 | $19.11 | $18.90 | $19.11 | $18.48 | 126,586 |
| 2022-03-09 | $18.80 | $18.98 | $18.80 | $18.93 | $18.30 | 86,160 |
| 2022-03-08 | $18.68 | $18.84 | $18.64 | $18.72 | $18.10 | 102,063 |
| 2022-03-07 | $19.31 | $19.31 | $18.66 | $18.69 | $18.07 | 148,956 |
| 2022-03-04 | $19.52 | $19.52 | $19.25 | $19.29 | $18.65 | 72,974 |
| 2022-03-03 | $19.49 | $19.54 | $19.40 | $19.48 | $18.84 | 51,877 |
| 2022-03-02 | $19.33 | $19.47 | $19.31 | $19.46 | $18.82 | 118,118 |
| 2022-03-01 | $19.25 | $19.37 | $19.15 | $19.33 | $18.69 | 127,197 |
| 2022-02-28 | $19.06 | $19.24 | $19.02 | $19.17 | $18.54 | 151,273 |
| 2022-02-25 | $18.79 | $19.04 | $18.74 | $19.00 | $18.37 | 111,906 |
| 2022-02-24 | $18.25 | $18.81 | $18.15 | $18.80 | $18.18 | 190,773 |
| 2022-02-23 | $18.76 | $18.84 | $18.44 | $18.46 | $17.85 | 151,694 |
| 2022-02-22 | $18.82 | $18.90 | $18.60 | $18.61 | $17.99 | 223,211 |
| 2022-02-18 | $18.94 | $19.01 | $18.87 | $18.95 | $18.32 | 196,787 |
| 2022-02-17 | $18.89 | $19.04 | $18.76 | $18.78 | $18.16 | 178,959 |
| 2022-02-16 | $19.03 | $19.12 | $18.93 | $19.10 | $18.35 | 134,439 |
| 2022-02-15 | $19.00 | $19.03 | $18.91 | $18.97 | $18.22 | 134,567 |
| 2022-02-14 | $18.86 | $19.07 | $18.76 | $18.87 | $18.13 | 321,612 |
| 2022-02-11 | $19.44 | $19.45 | $18.97 | $19.07 | $18.32 | 295,152 |
| 2022-02-10 | $19.53 | $19.55 | $19.30 | $19.44 | $18.67 | 220,879 |
| 2022-02-09 | $19.55 | $19.67 | $19.52 | $19.60 | $18.83 | 194,451 |
| 2022-02-08 | $19.66 | $19.80 | $19.41 | $19.53 | $18.76 | 550,743 |
| 2022-02-07 | $20.18 | $20.18 | $19.85 | $19.98 | $19.19 | 234,108 |
| 2022-02-04 | $20.34 | $20.51 | $20.11 | $20.18 | $19.38 | 199,088 |
| 2022-02-03 | $20.51 | $20.59 | $20.25 | $20.38 | $19.58 | 133,959 |
| 2022-02-02 | $20.60 | $20.70 | $20.51 | $20.58 | $19.77 | 94,448 |
| 2022-02-01 | $20.49 | $20.63 | $20.41 | $20.59 | $19.78 | 106,951 |
| 2022-01-31 | $20.29 | $20.50 | $20.12 | $20.48 | $19.67 | 197,551 |
| 2022-01-28 | $20.24 | $20.25 | $20.01 | $20.23 | $19.43 | 228,121 |
| 2022-01-27 | $20.30 | $20.39 | $20.12 | $20.24 | $19.44 | 121,555 |
| 2022-01-26 | $20.35 | $20.46 | $20.02 | $20.16 | $19.36 | 291,035 |
| 2022-01-25 | $20.29 | $20.43 | $20.09 | $20.20 | $19.40 | 528,886 |
| 2022-01-24 | $21.05 | $21.20 | $19.99 | $20.50 | $19.69 | 656,773 |
| 2022-01-21 | $21.25 | $21.33 | $21.01 | $21.17 | $20.34 | 278,241 |
| 2022-01-20 | $21.38 | $21.45 | $21.35 | $21.38 | $20.42 | 63,213 |
| 2022-01-19 | $21.40 | $21.49 | $21.31 | $21.32 | $20.36 | 76,332 |
| 2022-01-18 | $21.51 | $21.51 | $21.35 | $21.40 | $20.44 | 101,545 |
| 2022-01-14 | $21.55 | $21.58 | $21.50 | $21.54 | $20.57 | 86,042 |
| 2022-01-13 | $21.59 | $21.60 | $21.54 | $21.56 | $20.59 | 62,294 |
| 2022-01-12 | $21.66 | $21.68 | $21.56 | $21.60 | $20.63 | 129,240 |
| 2022-01-11 | $21.56 | $21.60 | $21.45 | $21.60 | $20.63 | 55,633 |
| 2022-01-10 | $21.38 | $21.51 | $21.29 | $21.51 | $20.54 | 81,258 |
| 2022-01-07 | $21.34 | $21.42 | $21.33 | $21.38 | $20.42 | 87,517 |
| 2022-01-06 | $21.50 | $21.54 | $21.35 | $21.38 | $20.42 | 109,228 |
| 2022-01-05 | $21.53 | $21.59 | $21.40 | $21.46 | $20.49 | 105,699 |
| 2022-01-04 | $21.71 | $21.73 | $21.45 | $21.52 | $20.55 | 87,255 |
| 2022-01-03 | $21.70 | $21.78 | $21.60 | $21.63 | $20.66 | 164,474 |
| 2021-12-31 | $21.62 | $21.74 | $21.56 | $21.72 | $20.74 | 127,392 |
| 2021-12-30 | $21.53 | $21.63 | $21.48 | $21.56 | $20.59 | 101,771 |
| 2021-12-29 | $21.38 | $21.53 | $21.38 | $21.46 | $20.49 | 83,853 |
| 2021-12-28 | $21.62 | $21.71 | $21.34 | $21.45 | $20.48 | 142,707 |
| 2021-12-27 | $21.69 | $21.75 | $21.61 | $21.62 | $20.65 | 120,402 |
| 2021-12-23 | $21.67 | $21.69 | $21.60 | $21.67 | $20.69 | 53,164 |
| 2021-12-22 | $21.47 | $21.62 | $21.44 | $21.60 | $20.63 | 59,705 |
| 2021-12-21 | $21.61 | $21.63 | $21.47 | $21.58 | $20.49 | 82,696 |
| 2021-12-20 | $21.50 | $21.56 | $21.38 | $21.54 | $20.45 | 141,017 |
| 2021-12-17 | $21.36 | $21.61 | $21.36 | $21.59 | $20.50 | 112,573 |
| 2021-12-16 | $21.56 | $21.60 | $21.40 | $21.43 | $20.35 | 67,030 |
| 2021-12-15 | $21.46 | $21.59 | $21.36 | $21.58 | $20.49 | 66,526 |
| 2021-12-14 | $21.34 | $21.50 | $21.29 | $21.40 | $20.32 | 79,061 |
| 2021-12-13 | $21.75 | $21.75 | $21.33 | $21.37 | $20.29 | 110,067 |
| 2021-12-10 | $21.81 | $21.82 | $21.64 | $21.75 | $20.65 | 51,492 |
| 2021-12-09 | $21.79 | $21.84 | $21.60 | $21.79 | $20.69 | 93,013 |
| 2021-12-08 | $21.70 | $21.83 | $21.65 | $21.76 | $20.66 | 89,077 |
| 2021-12-07 | $21.40 | $21.68 | $21.40 | $21.64 | $20.55 | 109,439 |
| 2021-12-06 | $21.40 | $21.43 | $21.23 | $21.31 | $20.23 | 121,226 |
| 2021-12-03 | $21.45 | $21.45 | $21.29 | $21.30 | $20.22 | 111,456 |
| 2021-12-02 | $21.35 | $21.46 | $21.34 | $21.45 | $20.36 | 132,966 |
| 2021-12-01 | $21.53 | $21.67 | $21.22 | $21.29 | $20.21 | 183,405 |
| 2021-11-30 | $21.76 | $21.82 | $21.34 | $21.44 | $20.36 | 134,316 |
| 2021-11-29 | $21.71 | $21.71 | $21.59 | $21.68 | $20.58 | 123,683 |
| 2021-11-26 | $21.62 | $21.65 | $21.42 | $21.60 | $20.51 | 89,563 |
| 2021-11-24 | $21.92 | $21.97 | $21.45 | $21.66 | $20.56 | 217,753 |
| 2021-11-23 | $22.15 | $22.15 | $21.85 | $21.92 | $20.81 | 98,986 |
| 2021-11-22 | $22.25 | $22.25 | $22.07 | $22.08 | $20.96 | 96,926 |
| 2021-11-19 | $22.25 | $22.34 | $22.21 | $22.24 | $21.11 | 50,909 |
| 2021-11-18 | $22.39 | $22.48 | $22.35 | $22.38 | $21.13 | 113,738 |
| 2021-11-17 | $22.46 | $22.59 | $22.37 | $22.43 | $21.17 | 71,151 |
| 2021-11-16 | $22.55 | $22.55 | $22.42 | $22.52 | $21.26 | 57,505 |
| 2021-11-15 | $22.51 | $22.62 | $22.45 | $22.48 | $21.22 | 89,098 |
| 2021-11-12 | $22.56 | $22.64 | $22.55 | $22.58 | $21.32 | 51,439 |
| 2021-11-11 | $22.59 | $22.71 | $22.52 | $22.60 | $21.34 | 45,415 |
| 2021-11-10 | $22.70 | $22.72 | $22.56 | $22.58 | $21.32 | 60,168 |
| 2021-11-09 | $22.70 | $22.74 | $22.67 | $22.69 | $21.42 | 77,169 |
| 2021-11-08 | $22.79 | $22.79 | $22.60 | $22.67 | $21.40 | 96,593 |
| 2021-11-05 | $22.65 | $22.66 | $22.55 | $22.58 | $21.32 | 82,592 |
| 2021-11-04 | $22.46 | $22.60 | $22.41 | $22.57 | $21.31 | 75,411 |
| 2021-11-03 | $22.48 | $22.55 | $22.39 | $22.46 | $21.20 | 52,273 |
| 2021-11-02 | $22.62 | $22.62 | $22.45 | $22.50 | $21.24 | 60,900 |
| 2021-11-01 | $22.50 | $22.52 | $22.48 | $22.52 | $21.26 | 75,147 |
| 2021-10-29 | $22.48 | $22.50 | $22.40 | $22.48 | $21.22 | 50,747 |
| 2021-10-28 | $22.40 | $22.44 | $22.34 | $22.44 | $21.18 | 49,152 |
| 2021-10-27 | $22.37 | $22.39 | $22.32 | $22.38 | $21.13 | 45,368 |
| 2021-10-26 | $22.39 | $22.39 | $22.30 | $22.33 | $21.08 | 61,038 |
| 2021-10-25 | $22.37 | $22.37 | $22.25 | $22.33 | $21.08 | 51,195 |
| 2021-10-22 | $22.33 | $22.37 | $22.32 | $22.36 | $21.11 | 55,103 |
| 2021-10-21 | $22.35 | $22.41 | $22.24 | $22.33 | $21.08 | 60,776 |
| 2021-10-20 | $22.52 | $22.52 | $22.41 | $22.43 | $21.06 | 129,060 |
| 2021-10-19 | $22.50 | $22.53 | $22.35 | $22.46 | $21.08 | 120,099 |
| 2021-10-18 | $22.34 | $22.46 | $22.34 | $22.44 | $21.06 | 67,678 |
| 2021-10-15 | $22.65 | $22.65 | $22.40 | $22.40 | $21.03 | 124,344 |
| 2021-10-14 | $22.58 | $22.65 | $22.53 | $22.65 | $21.26 | 50,891 |
| 2021-10-13 | $22.65 | $22.65 | $22.45 | $22.53 | $21.15 | 60,099 |
| 2021-10-12 | $22.49 | $22.62 | $22.40 | $22.59 | $21.21 | 116,029 |
| 2021-10-11 | $22.45 | $22.50 | $22.40 | $22.42 | $21.05 | 47,036 |
| 2021-10-08 | $22.49 | $22.50 | $22.44 | $22.50 | $21.12 | 60,411 |
| 2021-10-07 | $22.40 | $22.42 | $22.36 | $22.42 | $21.05 | 63,918 |
| 2021-10-06 | $22.28 | $22.35 | $22.28 | $22.35 | $20.98 | 79,663 |
| 2021-10-05 | $22.21 | $22.31 | $22.21 | $22.31 | $20.94 | 96,438 |
| 2021-10-04 | $22.13 | $22.29 | $22.06 | $22.17 | $20.81 | 66,498 |
| 2021-10-01 | $22.22 | $22.32 | $22.18 | $22.24 | $20.88 | 73,427 |
| 2021-09-30 | $22.29 | $22.32 | $22.10 | $22.27 | $20.91 | 106,155 |
| 2021-09-29 | $22.09 | $22.24 | $22.07 | $22.16 | $20.80 | 97,227 |
| 2021-09-28 | $22.30 | $22.32 | $22.03 | $22.06 | $20.71 | 212,165 |
| 2021-09-27 | $22.65 | $22.70 | $22.35 | $22.38 | $21.01 | 109,624 |
| 2021-09-24 | $22.67 | $22.71 | $22.62 | $22.66 | $21.27 | 40,743 |
| 2021-09-23 | $22.80 | $22.85 | $22.50 | $22.61 | $21.22 | 71,341 |
| 2021-09-22 | $22.65 | $22.75 | $22.62 | $22.74 | $21.35 | 72,054 |
| 2021-09-21 | $22.98 | $22.98 | $22.64 | $22.64 | $21.13 | 317,051 |
| 2021-09-20 | $22.82 | $22.97 | $22.75 | $22.83 | $21.31 | 118,457 |
| 2021-09-17 | $23.02 | $23.06 | $22.92 | $22.95 | $21.42 | 119,361 |
| 2021-09-16 | $22.87 | $22.98 | $22.87 | $22.94 | $21.42 | 65,514 |
| 2021-09-15 | $22.87 | $22.96 | $22.86 | $22.87 | $21.35 | 81,836 |
| 2021-09-14 | $23.00 | $23.02 | $22.85 | $22.87 | $21.35 | 99,431 |
| 2021-09-13 | $22.89 | $22.96 | $22.89 | $22.95 | $21.42 | 62,789 |
| 2021-09-10 | $22.98 | $22.98 | $22.85 | $22.90 | $21.38 | 87,912 |
| 2021-09-09 | $22.96 | $23.02 | $22.90 | $22.94 | $21.42 | 65,498 |
| 2021-09-08 | $22.97 | $23.03 | $22.95 | $22.97 | $21.44 | 60,106 |
| 2021-09-07 | $22.98 | $23.02 | $22.92 | $23.02 | $21.49 | 112,656 |
| 2021-09-03 | $22.97 | $22.98 | $22.94 | $22.97 | $21.44 | 55,852 |
| 2021-09-02 | $22.96 | $23.00 | $22.93 | $22.98 | $21.45 | 37,629 |
| 2021-09-01 | $22.98 | $23.00 | $22.95 | $22.97 | $21.44 | 51,318 |
| 2021-08-31 | $22.95 | $22.95 | $22.85 | $22.95 | $21.42 | 96,103 |
| 2021-08-30 | $22.95 | $22.98 | $22.84 | $22.87 | $21.35 | 111,944 |
| 2021-08-27 | $22.90 | $23.01 | $22.88 | $22.95 | $21.42 | 68,874 |
| 2021-08-26 | $23.10 | $23.10 | $22.90 | $22.96 | $21.43 | 68,188 |
| 2021-08-25 | $23.10 | $23.10 | $23.02 | $23.09 | $21.56 | 66,351 |
| 2021-08-24 | $23.06 | $23.13 | $23.05 | $23.05 | $21.52 | 48,496 |
| 2021-08-23 | $23.10 | $23.16 | $23.03 | $23.10 | $21.56 | 77,941 |
| 2021-08-20 | $23.22 | $23.22 | $23.16 | $23.21 | $21.55 | 52,237 |
| 2021-08-19 | $23.15 | $23.20 | $23.10 | $23.18 | $21.52 | 181,593 |
| 2021-08-18 | $23.13 | $23.19 | $23.13 | $23.16 | $21.50 | 50,935 |
| 2021-08-17 | $23.16 | $23.18 | $23.07 | $23.18 | $21.52 | 51,341 |
| 2021-08-16 | $23.02 | $23.16 | $23.01 | $23.16 | $21.50 | 85,178 |
| 2021-08-13 | $23.08 | $23.12 | $22.98 | $23.09 | $21.44 | 59,573 |
| 2021-08-12 | $22.91 | $23.03 | $22.87 | $23.03 | $21.38 | 76,727 |
| 2021-08-11 | $22.96 | $22.98 | $22.88 | $22.96 | $21.32 | 62,790 |
| 2021-08-10 | $23.00 | $23.00 | $22.81 | $22.94 | $21.30 | 64,531 |
| 2021-08-09 | $22.98 | $23.00 | $22.92 | $22.99 | $21.34 | 91,846 |
| 2021-08-06 | $22.96 | $22.96 | $22.87 | $22.95 | $21.31 | 197,113 |
| 2021-08-05 | $22.96 | $22.99 | $22.91 | $22.93 | $21.29 | 65,375 |
| 2021-08-04 | $23.03 | $23.06 | $22.90 | $22.93 | $21.29 | 85,281 |
| 2021-08-03 | $23.34 | $23.40 | $22.93 | $23.01 | $21.36 | 259,585 |
| 2021-08-02 | $23.25 | $23.31 | $23.17 | $23.31 | $21.64 | 69,817 |
| 2021-07-30 | $23.22 | $23.25 | $23.17 | $23.21 | $21.55 | 70,523 |
| 2021-07-29 | $23.05 | $23.13 | $23.05 | $23.13 | $21.47 | 70,490 |
| 2021-07-28 | $23.00 | $23.07 | $22.96 | $23.05 | $21.40 | 91,891 |
| 2021-07-27 | $22.86 | $23.04 | $22.83 | $22.95 | $21.31 | 78,157 |
| 2021-07-26 | $22.83 | $22.86 | $22.76 | $22.86 | $21.22 | 56,020 |
| 2021-07-23 | $22.79 | $22.85 | $22.78 | $22.81 | $21.18 | 70,665 |
| 2021-07-22 | $22.82 | $22.91 | $22.81 | $22.82 | $21.19 | 66,429 |
| 2021-07-21 | $22.87 | $22.96 | $22.80 | $22.92 | $21.16 | 80,116 |
| 2021-07-20 | $22.76 | $22.84 | $22.73 | $22.84 | $21.09 | 92,407 |
| 2021-07-19 | $22.71 | $22.80 | $22.53 | $22.76 | $21.01 | 135,851 |
| 2021-07-16 | $22.82 | $22.92 | $22.70 | $22.71 | $20.97 | 206,587 |
| 2021-07-15 | $22.82 | $22.84 | $22.75 | $22.82 | $21.07 | 47,713 |
| 2021-07-14 | $23.00 | $23.00 | $22.75 | $22.78 | $21.03 | 78,956 |
| 2021-07-13 | $22.75 | $22.98 | $22.74 | $22.93 | $21.17 | 165,517 |
| 2021-07-12 | $22.76 | $22.77 | $22.70 | $22.77 | $21.02 | 99,837 |
| 2021-07-09 | $22.75 | $22.80 | $22.72 | $22.74 | $21.00 | 39,586 |
| 2021-07-08 | $22.70 | $22.79 | $22.65 | $22.68 | $20.94 | 52,220 |
| 2021-07-07 | $22.76 | $22.80 | $22.69 | $22.73 | $20.99 | 80,347 |
| 2021-07-06 | $22.77 | $22.80 | $22.67 | $22.76 | $21.01 | 74,589 |
| 2021-07-02 | $22.67 | $22.75 | $22.67 | $22.70 | $20.96 | 46,880 |
| 2021-07-01 | $22.73 | $22.81 | $22.66 | $22.67 | $20.93 | 84,619 |
| 2021-06-30 | $22.70 | $22.76 | $22.56 | $22.72 | $20.98 | 139,370 |
| 2021-06-29 | $22.65 | $22.65 | $22.50 | $22.63 | $20.89 | 72,511 |
| 2021-06-28 | $22.52 | $22.55 | $22.45 | $22.55 | $20.82 | 71,709 |
| 2021-06-25 | $22.62 | $22.64 | $22.42 | $22.51 | $20.78 | 117,773 |
| 2021-06-24 | $22.63 | $22.63 | $22.50 | $22.51 | $20.78 | 86,523 |
| 2021-06-23 | $22.51 | $22.62 | $22.49 | $22.51 | $20.78 | 55,625 |
| 2021-06-22 | $22.43 | $22.52 | $22.40 | $22.52 | $20.79 | 74,848 |
| 2021-06-21 | $22.46 | $22.59 | $22.32 | $22.51 | $20.67 | 115,556 |
| 2021-06-18 | $22.46 | $22.49 | $22.27 | $22.36 | $20.53 | 79,400 |
| 2021-06-17 | $22.44 | $22.48 | $22.30 | $22.48 | $20.64 | 68,726 |
| 2021-06-16 | $22.50 | $22.51 | $22.33 | $22.38 | $20.55 | 114,802 |
| 2021-06-15 | $22.66 | $22.66 | $22.33 | $22.47 | $20.63 | 168,910 |
| 2021-06-14 | $22.70 | $22.70 | $22.60 | $22.66 | $20.81 | 69,217 |
| 2021-06-11 | $22.62 | $22.70 | $22.61 | $22.65 | $20.80 | 68,412 |
| 2021-06-10 | $22.62 | $22.68 | $22.58 | $22.64 | $20.79 | 86,258 |
| 2021-06-09 | $22.59 | $22.62 | $22.53 | $22.57 | $20.72 | 98,671 |
| 2021-06-08 | $22.59 | $22.64 | $22.52 | $22.59 | $20.74 | 76,738 |
| 2021-06-07 | $22.58 | $22.65 | $22.50 | $22.54 | $20.70 | 66,726 |
| 2021-06-04 | $22.41 | $22.55 | $22.41 | $22.53 | $20.69 | 70,271 |
| 2021-06-03 | $22.38 | $22.46 | $22.34 | $22.46 | $20.62 | 114,121 |
| 2021-06-02 | $22.36 | $22.43 | $22.32 | $22.39 | $20.56 | 122,427 |
| 2021-06-01 | $22.42 | $22.42 | $22.28 | $22.39 | $20.56 | 147,792 |
| 2021-05-28 | $22.52 | $22.52 | $22.36 | $22.42 | $20.59 | 90,620 |
| 2021-05-27 | $22.40 | $22.41 | $22.29 | $22.41 | $20.58 | 60,533 |
| 2021-05-26 | $22.33 | $22.45 | $22.31 | $22.37 | $20.54 | 93,188 |
| 2021-05-25 | $22.31 | $22.39 | $22.27 | $22.38 | $20.55 | 75,913 |
| 2021-05-24 | $22.26 | $22.40 | $22.26 | $22.31 | $20.48 | 82,644 |
| 2021-05-21 | $22.30 | $22.30 | $22.17 | $22.22 | $20.40 | 75,769 |
| 2021-05-20 | $22.29 | $22.35 | $22.13 | $22.30 | $20.48 | 77,773 |
| 2021-05-19 | $22.09 | $22.34 | $22.02 | $22.33 | $20.39 | 101,786 |
| 2021-05-18 | $22.27 | $22.41 | $22.20 | $22.29 | $20.35 | 119,263 |
| 2021-05-17 | $22.20 | $22.35 | $22.10 | $22.27 | $20.33 | 183,234 |
| 2021-05-14 | $22.12 | $22.36 | $22.09 | $22.20 | $20.27 | 108,613 |
| 2021-05-13 | $21.95 | $22.32 | $21.92 | $22.08 | $20.16 | 130,344 |
| 2021-05-12 | $22.90 | $22.92 | $21.90 | $21.97 | $20.06 | 301,797 |
| 2021-05-11 | $22.95 | $23.18 | $22.95 | $22.96 | $20.96 | 105,125 |
| 2021-05-10 | $23.09 | $23.23 | $22.99 | $23.11 | $21.10 | 67,741 |
| 2021-05-07 | $23.16 | $23.22 | $22.96 | $23.15 | $21.14 | 84,281 |
| 2021-05-06 | $23.26 | $23.26 | $23.10 | $23.17 | $21.15 | 36,447 |
| 2021-05-05 | $23.26 | $23.26 | $23.13 | $23.18 | $21.16 | 53,900 |
| 2021-05-04 | $23.20 | $23.24 | $23.04 | $23.20 | $21.18 | 63,342 |
| 2021-05-03 | $23.25 | $23.26 | $23.06 | $23.17 | $21.15 | 90,032 |
| 2021-04-30 | $23.34 | $23.47 | $23.06 | $23.07 | $21.06 | 123,751 |
| 2021-04-29 | $23.40 | $23.40 | $23.25 | $23.32 | $21.29 | 40,981 |
| 2021-04-28 | $23.43 | $23.46 | $23.25 | $23.36 | $21.33 | 54,666 |
| 2021-04-27 | $23.37 | $23.42 | $23.24 | $23.31 | $21.28 | 78,081 |
| 2021-04-26 | $23.53 | $23.63 | $23.41 | $23.45 | $21.41 | 90,349 |
| 2021-04-23 | $23.51 | $23.71 | $23.51 | $23.51 | $21.46 | 51,534 |
| 2021-04-22 | $23.62 | $23.74 | $23.49 | $23.54 | $21.49 | 47,158 |
| 2021-04-21 | $23.57 | $23.79 | $23.54 | $23.79 | $21.60 | 82,210 |
| 2021-04-20 | $23.64 | $23.67 | $23.48 | $23.65 | $21.47 | 79,029 |
| 2021-04-19 | $23.69 | $23.69 | $23.50 | $23.54 | $21.37 | 74,318 |
| 2021-04-16 | $23.52 | $23.73 | $23.44 | $23.53 | $21.37 | 79,123 |
| 2021-04-15 | $23.48 | $23.52 | $23.37 | $23.51 | $21.35 | 67,578 |
| 2021-04-14 | $23.47 | $23.51 | $23.37 | $23.49 | $21.33 | 69,136 |
| 2021-04-13 | $23.35 | $23.49 | $23.35 | $23.42 | $21.27 | 43,350 |
| 2021-04-12 | $23.36 | $23.41 | $23.30 | $23.35 | $21.20 | 70,050 |
| 2021-04-09 | $23.31 | $23.44 | $23.31 | $23.36 | $21.21 | 50,433 |
| 2021-04-08 | $23.25 | $23.37 | $23.25 | $23.31 | $21.17 | 69,033 |
| 2021-04-07 | $23.03 | $23.25 | $23.02 | $23.18 | $21.05 | 48,849 |
| 2021-04-06 | $23.41 | $23.57 | $23.00 | $23.13 | $21.00 | 106,077 |
| 2021-04-05 | $23.68 | $23.68 | $23.37 | $23.44 | $21.28 | 71,614 |
| 2021-04-01 | $23.50 | $23.67 | $23.44 | $23.53 | $21.36 | 83,295 |
| 2021-03-31 | $23.27 | $23.53 | $23.19 | $23.43 | $21.27 | 123,499 |
| 2021-03-30 | $22.97 | $23.20 | $22.93 | $23.20 | $21.07 | 75,540 |
| 2021-03-29 | $22.87 | $23.12 | $22.82 | $23.08 | $20.96 | 82,964 |
| 2021-03-26 | $22.96 | $23.13 | $22.96 | $23.03 | $20.91 | 41,001 |
| 2021-03-25 | $22.93 | $23.13 | $22.88 | $23.08 | $20.96 | 47,313 |
| 2021-03-24 | $23.06 | $23.22 | $23.00 | $23.07 | $20.95 | 71,800 |
| 2021-03-23 | $22.98 | $23.07 | $22.88 | $23.07 | $20.95 | 40,928 |
| 2021-03-22 | $22.91 | $23.05 | $22.79 | $23.00 | $20.77 | 67,866 |
| 2021-03-19 | $22.91 | $22.91 | $22.65 | $22.91 | $20.69 | 81,270 |
| 2021-03-18 | $22.81 | $22.85 | $22.70 | $22.73 | $20.52 | 76,814 |
| 2021-03-17 | $22.77 | $22.90 | $22.70 | $22.90 | $20.68 | 52,885 |
| 2021-03-16 | $22.59 | $22.83 | $22.55 | $22.80 | $20.59 | 60,652 |
| 2021-03-15 | $22.67 | $22.74 | $22.55 | $22.60 | $20.41 | 64,951 |
| 2021-03-12 | $22.68 | $22.74 | $22.46 | $22.57 | $20.38 | 95,152 |
| 2021-03-11 | $22.71 | $22.75 | $22.62 | $22.71 | $20.51 | 59,709 |
| 2021-03-10 | $22.61 | $22.75 | $22.51 | $22.69 | $20.49 | 77,929 |
| 2021-03-09 | $22.32 | $22.63 | $22.32 | $22.59 | $20.40 | 86,997 |
| 2021-03-08 | $22.40 | $22.46 | $22.22 | $22.28 | $20.12 | 74,376 |
| 2021-03-05 | $22.38 | $22.48 | $22.15 | $22.42 | $20.24 | 70,739 |
| 2021-03-04 | $22.27 | $22.40 | $22.16 | $22.33 | $20.16 | 55,365 |
| 2021-03-03 | $22.29 | $22.40 | $22.13 | $22.25 | $20.09 | 85,379 |
| 2021-03-02 | $22.21 | $22.48 | $22.18 | $22.28 | $20.12 | 79,897 |
| 2021-03-01 | $22.15 | $22.42 | $22.07 | $22.33 | $20.16 | 120,953 |
| 2021-02-26 | $22.30 | $22.30 | $22.00 | $22.12 | $19.97 | 65,848 |
| 2021-02-25 | $22.15 | $22.36 | $21.98 | $22.12 | $19.97 | 89,618 |
| 2021-02-24 | $22.03 | $22.37 | $21.89 | $22.25 | $20.09 | 85,939 |
| 2021-02-23 | $22.22 | $22.22 | $21.77 | $22.05 | $19.91 | 120,426 |
| 2021-02-22 | $22.34 | $22.44 | $22.20 | $22.25 | $20.09 | 81,245 |
| 2021-02-19 | $22.40 | $22.40 | $22.26 | $22.34 | $20.17 | 52,840 |
| 2021-02-18 | $22.36 | $22.51 | $22.33 | $22.40 | $20.23 | 92,992 |
| 2021-02-17 | $22.45 | $22.60 | $22.35 | $22.56 | $20.25 | 71,493 |
| 2021-02-16 | $22.57 | $22.57 | $22.30 | $22.56 | $20.25 | 100,823 |
| 2021-02-12 | $22.76 | $22.77 | $22.33 | $22.57 | $20.26 | 117,513 |
| 2021-02-11 | $22.83 | $22.83 | $22.57 | $22.76 | $20.43 | 69,229 |
| 2021-02-10 | $23.00 | $23.21 | $22.54 | $22.74 | $20.42 | 156,631 |
| 2021-02-09 | $22.61 | $22.96 | $22.61 | $22.93 | $20.59 | 82,653 |
| 2021-02-08 | $22.48 | $22.75 | $22.40 | $22.67 | $20.35 | 78,957 |
| 2021-02-05 | $22.41 | $22.49 | $22.35 | $22.43 | $20.14 | 74,366 |
| 2021-02-04 | $22.21 | $22.44 | $22.18 | $22.38 | $20.09 | 66,008 |
| 2021-02-03 | $22.27 | $22.35 | $22.20 | $22.26 | $19.98 | 49,163 |
| 2021-02-02 | $22.31 | $22.35 | $22.19 | $22.27 | $19.99 | 80,351 |
| 2021-02-01 | $22.40 | $22.41 | $22.17 | $22.30 | $20.02 | 90,667 |
| 2021-01-29 | $22.48 | $22.53 | $22.22 | $22.37 | $20.08 | 109,426 |
| 2021-01-28 | $22.24 | $22.42 | $22.24 | $22.42 | $20.13 | 58,372 |
| 2021-01-27 | $22.40 | $22.44 | $22.14 | $22.28 | $20.00 | 75,294 |
| 2021-01-26 | $22.51 | $22.51 | $22.35 | $22.40 | $20.11 | 61,544 |
| 2021-01-25 | $22.51 | $22.58 | $22.40 | $22.46 | $20.16 | 85,975 |
| 2021-01-22 | $22.64 | $22.64 | $22.52 | $22.55 | $20.25 | 50,647 |
| 2021-01-21 | $22.56 | $22.64 | $22.40 | $22.60 | $20.29 | 88,980 |
| 2021-01-20 | $22.59 | $22.72 | $22.54 | $22.68 | $20.25 | 138,746 |
| 2021-01-19 | $22.21 | $22.60 | $22.21 | $22.56 | $20.14 | 117,985 |
| 2021-01-15 | $21.88 | $22.23 | $21.68 | $22.11 | $19.74 | 172,264 |
| 2021-01-14 | $21.76 | $22.00 | $21.65 | $21.76 | $19.43 | 269,767 |
| 2021-01-13 | $21.40 | $21.95 | $21.39 | $21.80 | $19.46 | 327,602 |
| 2021-01-12 | $21.81 | $21.95 | $21.30 | $21.52 | $19.21 | 289,437 |
| 2021-01-11 | $22.23 | $22.23 | $21.79 | $21.79 | $19.45 | 193,906 |
| 2021-01-08 | $22.40 | $22.56 | $22.05 | $22.17 | $19.79 | 164,284 |
| 2021-01-07 | $22.60 | $22.77 | $22.22 | $22.40 | $20.00 | 208,833 |
| 2021-01-06 | $22.90 | $22.94 | $22.37 | $22.52 | $20.10 | 253,119 |
| 2021-01-05 | $23.04 | $23.20 | $22.90 | $22.93 | $20.47 | 127,872 |
| 2021-01-04 | $23.56 | $23.56 | $23.02 | $23.18 | $20.69 | 102,042 |
| 2020-12-31 | $23.28 | $23.73 | $23.24 | $23.43 | $20.92 | 79,542 |
| 2020-12-30 | $23.40 | $23.55 | $23.01 | $23.10 | $20.62 | 118,393 |
| 2020-12-29 | $23.32 | $23.44 | $23.18 | $23.26 | $20.76 | 65,434 |
| 2020-12-28 | $23.65 | $23.66 | $23.26 | $23.42 | $20.91 | 113,021 |
| 2020-12-24 | $23.60 | $23.73 | $23.60 | $23.67 | $21.13 | 27,599 |
| 2020-12-23 | $23.81 | $23.81 | $23.62 | $23.62 | $21.09 | 69,822 |
| 2020-12-22 | $23.69 | $23.85 | $23.63 | $23.76 | $21.21 | 60,565 |
| 2020-12-21 | $23.73 | $23.85 | $23.59 | $23.77 | $21.10 | 108,500 |
| 2020-12-18 | $23.59 | $23.79 | $23.48 | $23.74 | $21.08 | 76,985 |
| 2020-12-17 | $23.45 | $23.69 | $23.45 | $23.67 | $21.02 | 75,685 |
| 2020-12-16 | $23.29 | $23.51 | $23.18 | $23.51 | $20.87 | 86,889 |
| 2020-12-15 | $23.06 | $23.28 | $23.06 | $23.26 | $20.65 | 61,326 |
| 2020-12-14 | $23.12 | $23.13 | $23.04 | $23.06 | $20.47 | 54,913 |
| 2020-12-11 | $22.97 | $23.11 | $22.96 | $23.08 | $20.49 | 77,949 |
| 2020-12-10 | $23.00 | $23.06 | $22.87 | $23.05 | $20.47 | 71,513 |
| 2020-12-09 | $22.99 | $23.18 | $22.90 | $23.02 | $20.44 | 89,243 |
| 2020-12-08 | $22.95 | $23.02 | $22.86 | $22.94 | $20.37 | 54,902 |
| 2020-12-07 | $23.01 | $23.07 | $22.80 | $22.99 | $20.41 | 96,285 |
| 2020-12-04 | $23.09 | $23.16 | $22.80 | $22.90 | $20.33 | 112,000 |
| 2020-12-03 | $22.99 | $23.12 | $22.96 | $23.00 | $20.42 | 93,587 |
| 2020-12-02 | $22.69 | $22.98 | $22.66 | $22.96 | $20.39 | 86,005 |
| 2020-12-01 | $22.75 | $22.95 | $22.66 | $22.88 | $20.31 | 114,782 |
| 2020-11-30 | $22.66 | $22.78 | $22.62 | $22.75 | $20.20 | 83,638 |
| 2020-11-27 | $22.46 | $22.75 | $22.41 | $22.66 | $20.12 | 32,997 |
| 2020-11-25 | $22.51 | $22.59 | $22.44 | $22.52 | $19.99 | 93,901 |
| 2020-11-24 | $22.50 | $22.54 | $22.42 | $22.48 | $19.96 | 53,388 |
| 2020-11-23 | $22.30 | $22.45 | $22.30 | $22.37 | $19.86 | 76,719 |
| 2020-11-20 | $22.30 | $22.36 | $22.25 | $22.32 | $19.82 | 42,972 |
| 2020-11-19 | $22.37 | $22.53 | $22.25 | $22.35 | $19.84 | 98,294 |
| 2020-11-18 | $22.45 | $22.69 | $22.43 | $22.60 | $19.95 | 67,553 |
| 2020-11-17 | $22.29 | $22.51 | $22.25 | $22.50 | $19.86 | 71,550 |
| 2020-11-16 | $22.24 | $22.37 | $22.18 | $22.28 | $19.67 | 88,150 |
| 2020-11-13 | $22.02 | $22.25 | $22.02 | $22.20 | $19.60 | 68,970 |
| 2020-11-12 | $21.90 | $22.13 | $21.88 | $22.07 | $19.48 | 121,733 |
| 2020-11-11 | $22.05 | $22.20 | $21.89 | $21.90 | $19.33 | 107,042 |
| 2020-11-10 | $21.81 | $22.07 | $21.75 | $22.06 | $19.47 | 66,354 |
| 2020-11-09 | $21.85 | $21.89 | $21.76 | $21.83 | $19.27 | 98,333 |
| 2020-11-06 | $21.35 | $21.60 | $21.33 | $21.58 | $19.05 | 42,659 |
| 2020-11-05 | $21.29 | $21.50 | $21.29 | $21.48 | $18.96 | 89,276 |
| 2020-11-04 | $21.11 | $21.30 | $21.07 | $21.21 | $18.72 | 71,269 |
| 2020-11-03 | $20.94 | $21.17 | $20.94 | $21.14 | $18.66 | 53,975 |
| 2020-11-02 | $20.84 | $21.09 | $20.84 | $20.90 | $18.45 | 77,552 |
| 2020-10-30 | $21.00 | $21.00 | $20.79 | $20.84 | $18.40 | 71,164 |
| 2020-10-29 | $20.64 | $20.94 | $20.53 | $20.90 | $18.45 | 73,311 |
| 2020-10-28 | $21.00 | $21.05 | $20.70 | $20.78 | $18.34 | 109,647 |
| 2020-10-27 | $21.16 | $21.18 | $21.10 | $21.12 | $18.64 | 78,395 |
| 2020-10-26 | $21.13 | $21.26 | $21.05 | $21.16 | $18.68 | 64,720 |
| 2020-10-23 | $21.36 | $21.36 | $21.19 | $21.26 | $18.77 | 61,975 |
| 2020-10-22 | $21.20 | $21.29 | $21.09 | $21.24 | $18.75 | 51,953 |
| 2020-10-21 | $21.45 | $21.45 | $21.16 | $21.31 | $18.70 | 74,353 |
| 2020-10-20 | $21.36 | $21.48 | $21.35 | $21.40 | $18.78 | 59,432 |
| 2020-10-19 | $21.35 | $21.45 | $21.25 | $21.25 | $18.65 | 77,177 |
| 2020-10-16 | $21.26 | $21.41 | $21.26 | $21.31 | $18.70 | 67,520 |
| 2020-10-15 | $21.25 | $21.35 | $21.25 | $21.25 | $18.65 | 57,158 |
| 2020-10-14 | $21.36 | $21.41 | $21.30 | $21.37 | $18.75 | 71,069 |
| 2020-10-13 | $21.24 | $21.37 | $21.24 | $21.36 | $18.74 | 68,062 |
| 2020-10-12 | $21.34 | $21.38 | $21.20 | $21.31 | $18.70 | 100,220 |
| 2020-10-09 | $21.23 | $21.30 | $21.12 | $21.18 | $18.58 | 64,198 |
| 2020-10-08 | $21.27 | $21.33 | $21.10 | $21.21 | $18.61 | 110,890 |
| 2020-10-07 | $21.10 | $21.28 | $21.08 | $21.27 | $18.66 | 48,447 |
| 2020-10-06 | $21.10 | $21.20 | $21.02 | $21.08 | $18.50 | 83,551 |
| 2020-10-05 | $21.06 | $21.19 | $21.06 | $21.15 | $18.56 | 66,662 |
| 2020-10-02 | $20.99 | $21.10 | $20.93 | $21.06 | $18.48 | 69,633 |
| 2020-10-01 | $21.16 | $21.20 | $21.02 | $21.18 | $18.58 | 105,571 |
| 2020-09-30 | $21.13 | $21.20 | $20.96 | $20.96 | $18.39 | 112,743 |
| 2020-09-29 | $20.80 | $20.97 | $20.65 | $20.97 | $18.40 | 75,598 |
| 2020-09-28 | $20.60 | $20.84 | $20.55 | $20.74 | $18.20 | 113,981 |
| 2020-09-25 | $20.47 | $20.61 | $20.30 | $20.47 | $17.96 | 133,390 |
| 2020-09-24 | $20.98 | $21.01 | $20.51 | $20.53 | $18.01 | 227,834 |
| 2020-09-23 | $21.48 | $21.61 | $21.11 | $21.11 | $18.52 | 170,789 |
| 2020-09-22 | $21.50 | $21.50 | $21.33 | $21.49 | $18.86 | 62,646 |
| 2020-09-21 | $21.55 | $21.70 | $21.44 | $21.59 | $18.83 | 107,145 |
| 2020-09-18 | $21.69 | $21.99 | $21.69 | $21.86 | $19.07 | 128,596 |
| 2020-09-17 | $21.76 | $21.89 | $21.59 | $21.80 | $19.01 | 119,356 |
| 2020-09-16 | $22.10 | $22.31 | $21.62 | $21.90 | $19.10 | 273,814 |
| 2020-09-15 | $22.13 | $22.20 | $21.95 | $22.14 | $19.31 | 33,946 |
| 2020-09-14 | $21.73 | $22.01 | $21.73 | $21.99 | $19.18 | 58,496 |
| 2020-09-11 | $21.86 | $21.97 | $21.56 | $21.68 | $18.91 | 72,274 |
| 2020-09-10 | $21.78 | $21.86 | $21.60 | $21.78 | $19.00 | 64,837 |
| 2020-09-09 | $21.59 | $21.86 | $21.59 | $21.84 | $19.05 | 82,666 |
| 2020-09-08 | $21.65 | $21.69 | $21.35 | $21.54 | $18.79 | 128,062 |
| 2020-09-04 | $21.74 | $21.95 | $21.19 | $21.85 | $19.06 | 207,121 |
| 2020-09-03 | $22.36 | $22.43 | $21.71 | $21.79 | $19.01 | 148,566 |
| 2020-09-02 | $22.33 | $22.45 | $22.26 | $22.42 | $19.56 | 95,064 |
| 2020-09-01 | $22.13 | $22.24 | $22.04 | $22.19 | $19.35 | 61,125 |
| 2020-08-31 | $22.00 | $22.14 | $21.91 | $22.07 | $19.25 | 97,394 |
| 2020-08-28 | $21.90 | $21.99 | $21.80 | $21.90 | $19.10 | 99,057 |
| 2020-08-27 | $21.95 | $22.00 | $21.80 | $21.86 | $19.07 | 77,271 |
| 2020-08-26 | $21.68 | $21.97 | $21.63 | $21.83 | $19.04 | 125,276 |
| 2020-08-25 | $21.50 | $21.58 | $21.43 | $21.50 | $18.75 | 45,337 |
| 2020-08-24 | $21.67 | $21.74 | $21.40 | $21.48 | $18.74 | 85,154 |
| 2020-08-21 | $21.39 | $21.54 | $21.34 | $21.53 | $18.78 | 63,264 |
| 2020-08-20 | $21.46 | $21.63 | $21.37 | $21.62 | $18.74 | 87,733 |
| 2020-08-19 | $21.52 | $21.57 | $21.45 | $21.50 | $18.64 | 116,463 |
| 2020-08-18 | $21.35 | $21.40 | $21.35 | $21.37 | $18.53 | 56,414 |
| 2020-08-17 | $21.15 | $21.34 | $21.15 | $21.34 | $18.50 | 122,723 |
| 2020-08-14 | $21.19 | $21.29 | $21.08 | $21.21 | $18.39 | 64,145 |
| 2020-08-13 | $21.27 | $21.27 | $21.11 | $21.22 | $18.40 | 100,209 |
| 2020-08-12 | $21.25 | $21.25 | $21.16 | $21.19 | $18.37 | 121,163 |
| 2020-08-11 | $21.08 | $21.15 | $21.06 | $21.08 | $18.28 | 65,118 |
| 2020-08-10 | $21.06 | $21.18 | $21.04 | $21.06 | $18.26 | 65,872 |
| 2020-08-07 | $21.00 | $21.07 | $20.95 | $21.07 | $18.27 | 44,355 |
| 2020-08-06 | $20.95 | $21.07 | $20.95 | $20.99 | $18.20 | 69,069 |
| 2020-08-05 | $20.88 | $21.02 | $20.86 | $20.96 | $18.17 | 85,588 |
| 2020-08-04 | $20.88 | $21.06 | $20.88 | $20.89 | $18.11 | 139,874 |
| 2020-08-03 | $21.15 | $21.30 | $20.98 | $21.00 | $18.21 | 136,833 |
| 2020-07-31 | $21.26 | $21.26 | $21.00 | $21.13 | $18.32 | 145,801 |
| 2020-07-30 | $21.22 | $21.25 | $20.85 | $21.13 | $18.32 | 377,612 |
| 2020-07-29 | $21.11 | $21.30 | $21.11 | $21.28 | $18.45 | 85,298 |
| 2020-07-28 | $20.99 | $21.15 | $20.99 | $21.01 | $18.22 | 251,353 |
| 2020-07-27 | $21.02 | $21.11 | $20.86 | $21.03 | $18.23 | 102,003 |
| 2020-07-24 | $20.99 | $21.05 | $20.92 | $20.96 | $18.17 | 46,442 |
| 2020-07-23 | $21.00 | $21.17 | $20.91 | $20.94 | $18.16 | 79,603 |
| 2020-07-22 | $20.84 | $21.14 | $20.84 | $21.02 | $18.12 | 90,066 |
| 2020-07-21 | $20.68 | $21.00 | $20.68 | $20.93 | $18.04 | 100,620 |
| 2020-07-20 | $20.68 | $20.72 | $20.50 | $20.65 | $17.80 | 78,310 |
| 2020-07-17 | $20.62 | $20.87 | $20.62 | $20.73 | $17.87 | 104,115 |
| 2020-07-16 | $20.28 | $20.65 | $20.27 | $20.65 | $17.80 | 55,192 |
| 2020-07-15 | $20.33 | $20.48 | $20.24 | $20.48 | $17.66 | 74,351 |
| 2020-07-14 | $20.16 | $20.35 | $20.04 | $20.33 | $17.53 | 96,079 |
| 2020-07-13 | $20.32 | $20.42 | $20.25 | $20.28 | $17.48 | 70,129 |
| 2020-07-10 | $20.27 | $20.37 | $20.24 | $20.29 | $17.49 | 53,278 |
| 2020-07-09 | $20.45 | $20.45 | $20.25 | $20.37 | $17.56 | 57,975 |
| 2020-07-08 | $20.33 | $20.48 | $20.33 | $20.38 | $17.57 | 44,892 |
| 2020-07-07 | $20.24 | $20.51 | $20.23 | $20.34 | $17.54 | 60,606 |
| 2020-07-06 | $20.46 | $20.56 | $20.24 | $20.27 | $17.48 | 69,448 |
| 2020-07-02 | $20.34 | $20.47 | $20.27 | $20.35 | $17.54 | 56,835 |
| 2020-07-01 | $20.02 | $20.32 | $20.02 | $20.19 | $17.41 | 87,329 |
| 2020-06-30 | $20.03 | $20.32 | $20.03 | $20.11 | $17.34 | 133,141 |
| 2020-06-29 | $19.80 | $19.90 | $19.65 | $19.89 | $17.15 | 100,697 |
| 2020-06-26 | $20.05 | $20.05 | $19.81 | $19.83 | $17.10 | 92,351 |
| 2020-06-25 | $19.95 | $20.18 | $19.90 | $19.99 | $17.23 | 77,476 |
| 2020-06-24 | $20.23 | $20.23 | $19.70 | $20.02 | $17.26 | 87,187 |
| 2020-06-23 | $20.37 | $20.41 | $20.22 | $20.24 | $17.45 | 73,184 |
| 2020-06-22 | $20.19 | $20.36 | $20.14 | $20.15 | $17.37 | 87,550 |
| 2020-06-19 | $20.50 | $20.50 | $20.31 | $20.39 | $17.48 | 53,936 |
| 2020-06-18 | $20.35 | $20.56 | $20.26 | $20.27 | $17.37 | 74,360 |
| 2020-06-17 | $20.50 | $20.50 | $20.35 | $20.36 | $17.45 | 76,735 |
| 2020-06-16 | $20.41 | $20.82 | $20.30 | $20.49 | $17.56 | 70,697 |
| 2020-06-15 | $19.87 | $20.18 | $19.73 | $20.18 | $17.30 | 84,577 |
| 2020-06-12 | $20.13 | $20.33 | $19.85 | $20.22 | $17.33 | 120,918 |
| 2020-06-11 | $20.50 | $20.58 | $19.63 | $19.71 | $16.89 | 247,081 |
| 2020-06-10 | $21.20 | $21.26 | $20.91 | $21.02 | $18.02 | 71,266 |
| 2020-06-09 | $21.06 | $21.27 | $20.94 | $21.13 | $18.11 | 90,624 |
| 2020-06-08 | $20.89 | $21.17 | $20.78 | $21.16 | $18.14 | 185,603 |
| 2020-06-05 | $20.63 | $20.89 | $20.60 | $20.72 | $17.76 | 192,270 |
| 2020-06-04 | $20.49 | $20.50 | $20.14 | $20.48 | $17.55 | 134,912 |
| 2020-06-03 | $20.51 | $20.64 | $20.40 | $20.50 | $17.57 | 102,287 |
| 2020-06-02 | $20.55 | $20.68 | $20.37 | $20.54 | $17.61 | 91,989 |
| 2020-06-01 | $19.98 | $20.80 | $19.98 | $20.55 | $17.61 | 306,526 |
| 2020-05-29 | $19.84 | $20.06 | $19.76 | $20.06 | $17.19 | 166,236 |
| 2020-05-28 | $19.70 | $19.85 | $19.54 | $19.75 | $16.93 | 145,049 |
| 2020-05-27 | $19.62 | $19.74 | $19.47 | $19.69 | $16.88 | 197,765 |
| 2020-05-26 | $19.69 | $19.72 | $19.39 | $19.44 | $16.66 | 256,154 |
| 2020-05-22 | $19.64 | $19.64 | $19.33 | $19.57 | $16.77 | 118,805 |
| 2020-05-21 | $19.26 | $19.74 | $19.03 | $19.59 | $16.79 | 145,547 |
| 2020-05-20 | $19.70 | $19.70 | $19.25 | $19.48 | $16.60 | 224,229 |
| 2020-05-19 | $19.45 | $19.63 | $19.31 | $19.49 | $16.61 | 209,082 |
| 2020-05-18 | $18.55 | $19.63 | $18.55 | $19.35 | $16.49 | 280,115 |
| 2020-05-15 | $18.04 | $18.47 | $18.01 | $18.38 | $15.66 | 100,096 |
| 2020-05-14 | $18.15 | $18.27 | $17.52 | $18.15 | $15.46 | 231,996 |
| 2020-05-13 | $19.19 | $19.38 | $18.37 | $18.41 | $15.69 | 295,982 |
| 2020-05-12 | $19.46 | $19.79 | $19.30 | $19.34 | $16.48 | 178,930 |
| 2020-05-11 | $19.17 | $19.67 | $19.17 | $19.59 | $16.69 | 216,067 |
| 2020-05-08 | $19.52 | $19.53 | $19.25 | $19.42 | $16.55 | 99,096 |
| 2020-05-07 | $19.36 | $19.58 | $19.25 | $19.30 | $16.44 | 118,290 |
| 2020-05-06 | $19.53 | $19.53 | $19.15 | $19.22 | $16.38 | 129,032 |
| 2020-05-05 | $19.24 | $19.43 | $19.24 | $19.41 | $16.54 | 168,917 |
| 2020-05-04 | $19.01 | $19.20 | $18.91 | $19.20 | $16.36 | 109,805 |
| 2020-05-01 | $19.35 | $19.48 | $19.06 | $19.19 | $16.35 | 158,208 |
| 2020-04-30 | $19.80 | $19.80 | $19.19 | $19.55 | $16.66 | 240,207 |
| 2020-04-29 | $19.14 | $19.80 | $19.13 | $19.77 | $16.84 | 249,267 |
| 2020-04-28 | $19.05 | $19.28 | $18.89 | $19.03 | $16.21 | 168,841 |
| 2020-04-27 | $18.86 | $19.09 | $18.62 | $18.95 | $16.15 | 225,885 |
| 2020-04-24 | $18.11 | $18.77 | $18.00 | $18.74 | $15.97 | 293,326 |
| 2020-04-23 | $18.34 | $18.58 | $18.03 | $18.18 | $15.49 | 206,880 |
| 2020-04-22 | $18.17 | $18.41 | $18.06 | $18.34 | $15.63 | 353,244 |
| 2020-04-21 | $18.20 | $18.67 | $17.84 | $18.13 | $15.35 | 252,036 |
| 2020-04-20 | $18.11 | $18.49 | $18.10 | $18.41 | $15.59 | 252,984 |
| 2020-04-17 | $18.40 | $18.43 | $18.11 | $18.34 | $15.53 | 355,176 |
| 2020-04-16 | $17.68 | $18.32 | $17.68 | $17.85 | $15.12 | 275,537 |
| 2020-04-15 | $17.53 | $17.91 | $16.75 | $17.71 | $15.00 | 388,285 |
| 2020-04-14 | $18.36 | $18.50 | $17.78 | $17.83 | $15.10 | 341,996 |
| 2020-04-13 | $18.84 | $18.94 | $17.81 | $18.12 | $15.34 | 396,284 |
| 2020-04-09 | $17.73 | $19.01 | $17.73 | $18.65 | $15.79 | 451,434 |
| 2020-04-08 | $16.92 | $17.94 | $16.82 | $17.71 | $15.00 | 347,002 |
| 2020-04-07 | $16.49 | $17.39 | $16.49 | $16.92 | $14.33 | 291,012 |
| 2020-04-06 | $15.17 | $16.16 | $15.17 | $16.05 | $13.59 | 293,588 |
| 2020-04-03 | $15.49 | $15.65 | $14.50 | $14.92 | $12.63 | 291,074 |
| 2020-04-02 | $15.11 | $15.62 | $15.01 | $15.35 | $13.00 | 248,336 |
| 2020-04-01 | $15.60 | $16.05 | $15.00 | $15.09 | $12.78 | 463,332 |
| 2020-03-31 | $17.03 | $17.04 | $16.23 | $16.70 | $14.14 | 435,473 |
| 2020-03-30 | $16.66 | $17.12 | $16.02 | $16.98 | $14.38 | 275,540 |
| 2020-03-27 | $16.85 | $16.87 | $14.50 | $16.60 | $14.06 | 335,897 |
| 2020-03-26 | $16.00 | $17.61 | $16.00 | $17.39 | $14.73 | 512,518 |
| 2020-03-25 | $14.26 | $16.93 | $14.26 | $16.02 | $13.57 | 519,017 |
| 2020-03-24 | $13.77 | $15.27 | $13.53 | $14.25 | $12.07 | 472,688 |
| 2020-03-23 | $13.60 | $13.75 | $10.60 | $12.60 | $10.67 | 736,066 |
| 2020-03-20 | $14.55 | $15.97 | $13.95 | $14.30 | $12.00 | 520,606 |
| 2020-03-19 | $10.19 | $13.87 | $9.01 | $13.40 | $11.25 | 937,111 |
| 2020-03-18 | $15.00 | $15.21 | $9.59 | $10.56 | $8.86 | 1,091,676 |
| 2020-03-17 | $16.45 | $16.49 | $15.11 | $15.91 | $13.35 | 452,980 |
| 2020-03-16 | $17.50 | $18.01 | $16.20 | $16.26 | $13.65 | 435,081 |
| 2020-03-13 | $18.15 | $19.08 | $18.00 | $18.89 | $15.86 | 206,958 |
| 2020-03-12 | $18.89 | $18.92 | $17.00 | $17.50 | $14.69 | 699,638 |
| 2020-03-11 | $20.07 | $20.28 | $19.22 | $19.78 | $16.60 | 516,617 |
| 2020-03-10 | $20.45 | $20.53 | $19.90 | $20.29 | $17.03 | 269,736 |
| 2020-03-09 | $19.50 | $20.15 | $18.69 | $19.86 | $16.67 | 541,512 |
| 2020-03-06 | $20.13 | $20.61 | $20.00 | $20.60 | $17.29 | 182,562 |
| 2020-03-05 | $21.05 | $21.35 | $20.50 | $20.77 | $17.43 | 238,029 |
| 2020-03-04 | $21.30 | $21.48 | $21.06 | $21.37 | $17.94 | 156,063 |
| 2020-03-03 | $21.00 | $21.35 | $20.75 | $21.00 | $17.63 | 280,025 |
| 2020-03-02 | $19.78 | $21.38 | $19.75 | $20.94 | $17.58 | 388,152 |
| 2020-02-28 | $20.15 | $20.30 | $19.52 | $19.62 | $16.47 | 448,554 |
| 2020-02-27 | $21.02 | $21.22 | $20.21 | $20.52 | $17.22 | 458,799 |
| 2020-02-26 | $20.94 | $21.31 | $20.83 | $21.30 | $17.88 | 244,159 |
| 2020-02-25 | $22.00 | $22.06 | $20.82 | $20.96 | $17.59 | 461,071 |
| 2020-02-24 | $22.64 | $22.70 | $21.80 | $21.88 | $18.37 | 349,080 |
| 2020-02-21 | $22.94 | $23.01 | $22.78 | $22.80 | $19.14 | 84,456 |
| 2020-02-20 | $23.05 | $23.05 | $22.92 | $22.98 | $19.29 | 84,514 |
| 2020-02-19 | $23.08 | $23.14 | $23.01 | $23.08 | $19.28 | 97,408 |
| 2020-02-18 | $22.80 | $23.01 | $22.80 | $23.01 | $19.22 | 124,004 |
| 2020-02-14 | $22.92 | $22.94 | $22.87 | $22.87 | $19.10 | 66,324 |
| 2020-02-13 | $22.90 | $22.95 | $22.86 | $22.92 | $19.15 | 92,342 |
| 2020-02-12 | $23.10 | $23.19 | $22.88 | $22.89 | $19.12 | 152,958 |
| 2020-02-11 | $23.07 | $23.13 | $23.03 | $23.10 | $19.30 | 86,741 |
| 2020-02-10 | $22.87 | $23.06 | $22.82 | $23.06 | $19.26 | 122,016 |
| 2020-02-07 | $22.61 | $22.85 | $22.61 | $22.81 | $19.05 | 79,530 |
| 2020-02-06 | $22.56 | $22.68 | $22.49 | $22.68 | $18.94 | 138,234 |
| 2020-02-05 | $22.50 | $22.63 | $22.50 | $22.56 | $18.84 | 101,777 |
| 2020-02-04 | $22.49 | $22.52 | $22.39 | $22.47 | $18.77 | 120,688 |
| 2020-02-03 | $22.32 | $22.51 | $22.32 | $22.50 | $18.79 | 87,823 |
| 2020-01-31 | $22.49 | $22.50 | $22.42 | $22.45 | $18.75 | 101,003 |
| 2020-01-30 | $22.35 | $22.48 | $22.34 | $22.48 | $18.78 | 94,653 |
| 2020-01-29 | $22.42 | $22.44 | $22.35 | $22.40 | $18.71 | 60,250 |
| 2020-01-28 | $22.21 | $22.32 | $22.16 | $22.31 | $18.64 | 103,519 |
| 2020-01-27 | $22.26 | $22.28 | $22.15 | $22.26 | $18.59 | 139,280 |
| 2020-01-24 | $22.34 | $22.49 | $22.30 | $22.36 | $18.68 | 103,814 |
| 2020-01-23 | $22.30 | $22.35 | $22.26 | $22.34 | $18.66 | 79,880 |
| 2020-01-22 | $22.34 | $22.41 | $22.27 | $22.39 | $18.61 | 85,577 |
| 2020-01-21 | $22.26 | $22.36 | $22.20 | $22.34 | $18.57 | 100,232 |
| 2020-01-17 | $22.22 | $22.25 | $22.03 | $22.23 | $18.48 | 136,473 |
| 2020-01-16 | $22.13 | $22.25 | $22.07 | $22.20 | $18.45 | 150,333 |
| 2020-01-15 | $22.00 | $22.26 | $21.96 | $22.13 | $18.39 | 115,558 |
| 2020-01-14 | $21.90 | $22.00 | $21.81 | $21.95 | $18.24 | 85,385 |
| 2020-01-13 | $21.79 | $21.92 | $21.71 | $21.85 | $18.16 | 90,090 |
| 2020-01-10 | $21.94 | $21.96 | $21.81 | $21.81 | $18.13 | 132,524 |
| 2020-01-09 | $21.80 | $21.92 | $21.80 | $21.90 | $18.20 | 86,616 |
| 2020-01-08 | $21.66 | $21.84 | $21.66 | $21.83 | $18.14 | 82,392 |
| 2020-01-07 | $21.79 | $21.79 | $21.71 | $21.71 | $18.04 | 64,694 |
| 2020-01-06 | $21.84 | $21.84 | $21.76 | $21.79 | $18.11 | 116,645 |
| 2020-01-03 | $21.73 | $21.85 | $21.73 | $21.81 | $18.13 | 71,791 |
| 2020-01-02 | $21.69 | $21.82 | $21.63 | $21.82 | $18.14 | 118,880 |
| 2019-12-31 | $21.60 | $21.73 | $21.59 | $21.69 | $18.03 | 98,463 |
| 2019-12-30 | $21.57 | $21.69 | $21.48 | $21.59 | $17.94 | 117,478 |
| 2019-12-27 | $21.70 | $21.74 | $21.55 | $21.58 | $17.94 | 53,916 |
| 2019-12-26 | $21.70 | $21.70 | $21.61 | $21.62 | $17.97 | 149,446 |
| 2019-12-24 | $21.73 | $21.75 | $21.59 | $21.75 | $18.08 | 22,372 |
| 2019-12-23 | $21.61 | $21.69 | $21.50 | $21.69 | $18.03 | 101,109 |
| 2019-12-20 | $21.51 | $21.69 | $21.37 | $21.64 | $17.99 | 125,620 |
| 2019-12-19 | $21.70 | $21.75 | $21.64 | $21.70 | $17.93 | 113,786 |
| 2019-12-18 | $21.67 | $21.71 | $21.50 | $21.65 | $17.89 | 95,789 |
| 2019-12-17 | $21.46 | $21.64 | $21.42 | $21.60 | $17.85 | 97,668 |
| 2019-12-16 | $21.27 | $21.49 | $21.23 | $21.44 | $17.71 | 141,756 |
| 2019-12-13 | $21.45 | $21.45 | $21.32 | $21.34 | $17.63 | 134,648 |
| 2019-12-12 | $21.42 | $21.47 | $21.40 | $21.42 | $17.70 | 98,889 |
| 2019-12-11 | $21.43 | $21.47 | $21.36 | $21.42 | $17.70 | 101,287 |
| 2019-12-10 | $21.42 | $21.54 | $21.37 | $21.41 | $17.69 | 85,634 |
| 2019-12-09 | $21.51 | $21.59 | $21.40 | $21.42 | $17.70 | 89,200 |
| 2019-12-06 | $21.63 | $21.67 | $21.51 | $21.54 | $17.80 | 67,762 |
| 2019-12-05 | $21.48 | $21.60 | $21.45 | $21.60 | $17.85 | 95,572 |
| 2019-12-04 | $21.35 | $21.69 | $21.35 | $21.58 | $17.83 | 76,793 |
| 2019-12-03 | $21.30 | $21.44 | $21.11 | $21.40 | $17.68 | 138,183 |
| 2019-12-02 | $21.68 | $21.76 | $21.46 | $21.56 | $17.81 | 179,867 |
| 2019-11-29 | $21.80 | $21.86 | $21.70 | $21.70 | $17.93 | 43,469 |
| 2019-11-27 | $21.74 | $21.85 | $21.71 | $21.85 | $18.05 | 65,622 |
| 2019-11-26 | $21.71 | $21.80 | $21.57 | $21.79 | $18.00 | 63,762 |
| 2019-11-25 | $21.62 | $21.72 | $21.52 | $21.69 | $17.92 | 126,721 |
| 2019-11-22 | $21.63 | $21.66 | $21.51 | $21.60 | $17.85 | 107,376 |
| 2019-11-21 | $21.50 | $21.67 | $21.38 | $21.57 | $17.82 | 73,445 |
| 2019-11-20 | $21.43 | $21.56 | $21.43 | $21.53 | $17.79 | 105,361 |
| 2019-11-19 | $21.71 | $21.71 | $21.47 | $21.47 | $17.65 | 93,994 |
| 2019-11-18 | $21.46 | $21.86 | $21.42 | $21.69 | $17.83 | 156,242 |
| 2019-11-15 | $21.47 | $21.56 | $21.35 | $21.40 | $17.59 | 85,798 |
| 2019-11-14 | $21.45 | $21.61 | $21.39 | $21.50 | $17.67 | 134,369 |
| 2019-11-13 | $21.30 | $21.38 | $21.30 | $21.38 | $17.57 | 83,851 |
| 2019-11-12 | $21.28 | $21.39 | $21.23 | $21.34 | $17.54 | 134,646 |
| 2019-11-11 | $21.01 | $21.30 | $21.01 | $21.23 | $17.45 | 188,982 |
| 2019-11-08 | $21.09 | $21.09 | $20.96 | $21.02 | $17.28 | 139,791 |
| 2019-11-07 | $21.37 | $21.41 | $21.06 | $21.09 | $17.34 | 162,915 |
| 2019-11-06 | $21.35 | $21.48 | $21.32 | $21.44 | $17.62 | 124,320 |
| 2019-11-05 | $21.32 | $21.43 | $21.19 | $21.33 | $17.53 | 190,390 |
| 2019-11-04 | $21.45 | $21.49 | $21.33 | $21.39 | $17.58 | 121,337 |
| 2019-11-01 | $21.34 | $21.56 | $21.34 | $21.45 | $17.63 | 96,210 |
| 2019-10-31 | $21.30 | $21.39 | $21.26 | $21.35 | $17.55 | 84,845 |
| 2019-10-30 | $20.95 | $21.23 | $20.95 | $21.18 | $17.41 | 60,539 |
| 2019-10-29 | $20.95 | $21.11 | $20.89 | $21.00 | $17.26 | 68,528 |
| 2019-10-28 | $21.04 | $21.15 | $20.80 | $20.89 | $17.17 | 207,588 |
| 2019-10-25 | $21.16 | $21.18 | $21.00 | $21.04 | $17.29 | 123,826 |
| 2019-10-24 | $21.32 | $21.35 | $21.11 | $21.16 | $17.39 | 202,090 |
| 2019-10-23 | $21.42 | $21.52 | $21.31 | $21.38 | $17.57 | 97,863 |
| 2019-10-22 | $21.50 | $21.62 | $21.44 | $21.54 | $17.61 | 116,556 |
| 2019-10-21 | $21.48 | $21.60 | $21.40 | $21.50 | $17.58 | 143,166 |
| 2019-10-18 | $21.40 | $21.45 | $21.27 | $21.40 | $17.50 | 79,314 |
| 2019-10-17 | $21.33 | $21.43 | $21.25 | $21.36 | $17.47 | 88,572 |
| 2019-10-16 | $21.35 | $21.36 | $21.20 | $21.32 | $17.43 | 52,657 |
| 2019-10-15 | $21.20 | $21.44 | $21.17 | $21.35 | $17.46 | 92,667 |
| 2019-10-14 | $21.03 | $21.23 | $21.03 | $21.23 | $17.36 | 95,536 |
| 2019-10-11 | $21.19 | $21.21 | $20.98 | $21.03 | $17.20 | 103,942 |
| 2019-10-10 | $21.09 | $21.18 | $21.08 | $21.16 | $17.30 | 72,732 |
| 2019-10-09 | $20.98 | $21.08 | $20.92 | $21.07 | $17.23 | 69,506 |
| 2019-10-08 | $20.76 | $21.03 | $20.76 | $20.98 | $17.16 | 66,539 |
| 2019-10-07 | $20.86 | $20.99 | $20.80 | $20.91 | $17.10 | 92,018 |
| 2019-10-04 | $20.90 | $21.06 | $20.83 | $20.98 | $17.16 | 60,546 |
| 2019-10-03 | $20.82 | $20.96 | $20.77 | $20.86 | $17.06 | 91,169 |
| 2019-10-02 | $21.07 | $21.11 | $20.62 | $20.88 | $17.07 | 170,630 |
| 2019-10-01 | $21.03 | $21.23 | $21.02 | $21.05 | $17.21 | 153,752 |
| 2019-09-30 | $20.94 | $21.08 | $20.93 | $20.95 | $17.13 | 137,100 |
| 2019-09-27 | $20.72 | $20.89 | $20.67 | $20.89 | $17.08 | 51,746 |
| 2019-09-26 | $20.77 | $20.82 | $20.66 | $20.72 | $16.94 | 94,231 |
| 2019-09-25 | $20.70 | $20.77 | $20.64 | $20.72 | $16.94 | 65,174 |
| 2019-09-24 | $20.72 | $20.78 | $20.61 | $20.70 | $16.93 | 70,462 |
| 2019-09-23 | $20.77 | $20.93 | $20.71 | $20.73 | $16.95 | 135,866 |
| 2019-09-20 | $20.88 | $20.89 | $20.68 | $20.75 | $16.97 | 132,168 |
| 2019-09-19 | $20.66 | $21.10 | $20.60 | $20.98 | $17.06 | 476,455 |
| 2019-09-18 | $20.45 | $20.56 | $20.41 | $20.56 | $16.72 | 91,801 |
| 2019-09-17 | $20.36 | $20.40 | $20.28 | $20.40 | $16.59 | 123,546 |
| 2019-09-16 | $20.08 | $20.23 | $20.02 | $20.16 | $16.40 | 72,125 |
| 2019-09-13 | $20.35 | $20.38 | $19.92 | $19.96 | $16.23 | 232,992 |
| 2019-09-12 | $20.32 | $20.42 | $20.31 | $20.35 | $16.55 | 76,297 |
| 2019-09-11 | $20.21 | $20.32 | $20.18 | $20.30 | $16.51 | 82,393 |
| 2019-09-10 | $20.23 | $20.36 | $20.23 | $20.28 | $16.49 | 72,011 |
| 2019-09-09 | $20.43 | $20.44 | $20.19 | $20.30 | $16.51 | 125,271 |
| 2019-09-06 | $20.53 | $20.56 | $20.20 | $20.28 | $16.49 | 186,166 |
| 2019-09-05 | $20.46 | $20.78 | $20.46 | $20.58 | $16.74 | 110,624 |
| 2019-09-04 | $20.40 | $20.55 | $20.35 | $20.44 | $16.62 | 73,652 |
| 2019-09-03 | $20.46 | $20.68 | $20.39 | $20.40 | $16.59 | 102,063 |
| 2019-08-30 | $20.59 | $20.59 | $20.50 | $20.54 | $16.71 | 92,180 |
| 2019-08-29 | $20.39 | $20.61 | $20.38 | $20.57 | $16.73 | 146,117 |
| 2019-08-28 | $20.26 | $20.40 | $20.26 | $20.38 | $16.58 | 95,212 |
| 2019-08-27 | $20.27 | $20.28 | $20.16 | $20.23 | $16.45 | 115,879 |
| 2019-08-26 | $20.35 | $20.38 | $20.17 | $20.28 | $16.49 | 114,008 |
| 2019-08-23 | $20.40 | $20.54 | $20.25 | $20.31 | $16.52 | 111,716 |
| 2019-08-22 | $20.48 | $20.60 | $20.41 | $20.43 | $16.62 | 140,445 |
| 2019-08-21 | $20.61 | $20.76 | $20.56 | $20.65 | $16.70 | 164,265 |
| 2019-08-20 | $20.49 | $20.58 | $20.40 | $20.53 | $16.61 | 99,638 |
| 2019-08-19 | $20.30 | $20.49 | $19.92 | $20.45 | $16.54 | 149,225 |
| 2019-08-16 | $20.26 | $20.30 | $20.09 | $20.27 | $16.40 | 311,701 |
| 2019-08-15 | $19.99 | $20.18 | $19.92 | $20.16 | $16.31 | 144,562 |
| 2019-08-14 | $20.10 | $20.13 | $19.86 | $20.03 | $16.20 | 273,390 |
| 2019-08-13 | $20.11 | $20.36 | $20.11 | $20.13 | $16.28 | 87,486 |
| 2019-08-12 | $20.13 | $20.27 | $20.11 | $20.18 | $16.32 | 54,867 |
| 2019-08-09 | $20.03 | $20.23 | $20.03 | $20.21 | $16.35 | 62,813 |
| 2019-08-08 | $19.92 | $20.07 | $19.90 | $20.07 | $16.23 | 83,308 |
| 2019-08-07 | $19.97 | $19.99 | $19.78 | $19.90 | $16.10 | 209,019 |
| 2019-08-06 | $20.02 | $20.09 | $19.95 | $20.03 | $16.20 | 95,435 |
| 2019-08-05 | $20.17 | $20.29 | $19.79 | $19.95 | $16.14 | 198,232 |
| 2019-08-02 | $20.45 | $20.45 | $20.31 | $20.35 | $16.46 | 75,653 |
| 2019-08-01 | $20.39 | $20.54 | $20.35 | $20.42 | $16.52 | 88,994 |
| 2019-07-31 | $20.38 | $20.38 | $20.27 | $20.31 | $16.43 | 97,506 |
| 2019-07-30 | $20.28 | $20.33 | $20.25 | $20.31 | $16.43 | 94,762 |
| 2019-07-29 | $20.28 | $20.36 | $20.24 | $20.30 | $16.42 | 72,137 |
| 2019-07-26 | $20.28 | $20.34 | $20.19 | $20.23 | $16.36 | 78,524 |
| 2019-07-25 | $20.36 | $20.40 | $20.31 | $20.32 | $16.44 | 64,733 |
| 2019-07-24 | $20.35 | $20.45 | $20.29 | $20.40 | $16.50 | 186,547 |
| 2019-07-23 | $20.59 | $20.60 | $20.38 | $20.45 | $16.54 | 272,411 |
| 2019-07-22 | $20.53 | $20.70 | $20.53 | $20.65 | $16.61 | 145,649 |
| 2019-07-19 | $20.61 | $20.70 | $20.57 | $20.64 | $16.60 | 206,065 |
| 2019-07-18 | $20.35 | $20.62 | $20.30 | $20.61 | $16.58 | 189,332 |
| 2019-07-17 | $20.30 | $20.39 | $20.27 | $20.35 | $16.37 | 72,007 |
| 2019-07-16 | $20.22 | $20.30 | $20.17 | $20.28 | $16.31 | 119,195 |
| 2019-07-15 | $20.22 | $20.30 | $20.22 | $20.27 | $16.31 | 71,622 |
| 2019-07-12 | $20.20 | $20.30 | $20.17 | $20.21 | $16.26 | 65,146 |
| 2019-07-11 | $20.17 | $20.25 | $20.10 | $20.24 | $16.28 | 146,256 |
| 2019-07-10 | $20.00 | $20.18 | $20.00 | $20.09 | $16.16 | 69,096 |
| 2019-07-09 | $19.91 | $20.06 | $19.91 | $19.98 | $16.07 | 56,693 |
| 2019-07-08 | $20.05 | $20.11 | $19.87 | $19.97 | $16.07 | 122,927 |
| 2019-07-05 | $20.10 | $20.11 | $20.02 | $20.06 | $16.14 | 47,596 |
| 2019-07-03 | $20.04 | $20.15 | $20.00 | $20.13 | $16.19 | 65,776 |
| 2019-07-02 | $19.97 | $20.09 | $19.96 | $20.04 | $16.12 | 87,696 |
| 2019-07-01 | $20.07 | $20.10 | $19.91 | $19.91 | $16.02 | 135,986 |
| 2019-06-28 | $20.13 | $20.16 | $19.93 | $19.93 | $16.03 | 190,358 |
| 2019-06-27 | $20.00 | $20.08 | $19.96 | $20.07 | $16.15 | 113,007 |
| 2019-06-26 | $19.86 | $19.99 | $19.81 | $19.95 | $16.05 | 115,534 |
| 2019-06-25 | $19.85 | $19.90 | $19.72 | $19.81 | $15.94 | 241,870 |
| 2019-06-24 | $19.42 | $19.81 | $19.42 | $19.81 | $15.94 | 241,234 |
| 2019-06-21 | $19.35 | $19.52 | $19.31 | $19.39 | $15.60 | 147,069 |
| 2019-06-20 | $19.71 | $19.74 | $19.26 | $19.32 | $15.54 | 333,972 |
| 2019-06-19 | $19.85 | $19.95 | $19.70 | $19.70 | $15.76 | 228,446 |
| 2019-06-18 | $19.95 | $20.00 | $19.90 | $19.95 | $15.96 | 118,566 |
| 2019-06-17 | $20.15 | $20.24 | $19.78 | $19.90 | $15.92 | 221,700 |
| 2019-06-14 | $20.09 | $20.14 | $20.03 | $20.13 | $16.10 | 90,811 |
| 2019-06-13 | $20.12 | $20.23 | $20.09 | $20.10 | $16.08 | 90,140 |
| 2019-06-12 | $20.14 | $20.20 | $20.11 | $20.16 | $16.12 | 72,854 |
| 2019-06-11 | $20.18 | $20.20 | $20.05 | $20.17 | $16.13 | 97,311 |
| 2019-06-10 | $20.02 | $20.23 | $20.00 | $20.09 | $16.07 | 172,444 |
| 2019-06-07 | $19.96 | $20.09 | $19.88 | $20.08 | $16.06 | 126,494 |
| 2019-06-06 | $19.75 | $19.91 | $19.73 | $19.91 | $15.92 | 90,560 |
| 2019-06-05 | $19.72 | $19.73 | $19.60 | $19.73 | $15.78 | 89,505 |
| 2019-06-04 | $19.58 | $19.65 | $19.52 | $19.62 | $15.69 | 177,318 |
| 2019-06-03 | $19.65 | $19.69 | $19.48 | $19.48 | $15.58 | 130,588 |
| 2019-05-31 | $19.76 | $19.77 | $19.65 | $19.68 | $15.74 | 111,598 |
| 2019-05-30 | $19.71 | $19.80 | $19.65 | $19.78 | $15.82 | 125,878 |
| 2019-05-29 | $19.68 | $19.69 | $19.60 | $19.68 | $15.74 | 100,331 |
| 2019-05-28 | $19.69 | $19.75 | $19.64 | $19.70 | $15.76 | 103,319 |
| 2019-05-24 | $19.68 | $19.70 | $19.61 | $19.69 | $15.75 | 70,857 |
| 2019-05-23 | $19.59 | $19.69 | $19.53 | $19.66 | $15.72 | 161,812 |
| 2019-05-22 | $19.54 | $19.64 | $19.53 | $19.62 | $15.69 | 62,987 |
| 2019-05-21 | $19.65 | $19.73 | $19.61 | $19.71 | $15.68 | 137,682 |
| 2019-05-20 | $19.54 | $19.72 | $19.54 | $19.56 | $15.56 | 115,623 |
| 2019-05-17 | $19.59 | $19.68 | $19.53 | $19.56 | $15.56 | 81,983 |
| 2019-05-16 | $19.47 | $19.64 | $19.45 | $19.62 | $15.60 | 127,661 |
| 2019-05-15 | $19.33 | $19.48 | $19.33 | $19.47 | $15.48 | 58,589 |
| 2019-05-14 | $19.36 | $19.47 | $19.32 | $19.37 | $15.40 | 88,270 |
| 2019-05-13 | $19.36 | $19.42 | $19.26 | $19.37 | $15.40 | 169,288 |
| 2019-05-10 | $19.32 | $19.44 | $19.32 | $19.44 | $15.46 | 70,648 |
| 2019-05-09 | $19.37 | $19.44 | $19.31 | $19.36 | $15.40 | 87,006 |
| 2019-05-08 | $19.31 | $19.48 | $19.31 | $19.44 | $15.46 | 79,565 |
| 2019-05-07 | $19.39 | $19.39 | $19.30 | $19.35 | $15.39 | 83,459 |
| 2019-05-06 | $19.27 | $19.43 | $19.25 | $19.41 | $15.44 | 63,102 |
| 2019-05-03 | $19.38 | $19.44 | $19.32 | $19.40 | $15.43 | 86,087 |
| 2019-05-02 | $19.41 | $19.41 | $19.30 | $19.38 | $15.41 | 95,885 |
| 2019-05-01 | $19.28 | $19.39 | $19.27 | $19.38 | $15.41 | 92,778 |
| 2019-04-30 | $19.33 | $19.33 | $19.26 | $19.30 | $15.35 | 93,277 |
| 2019-04-29 | $19.27 | $19.31 | $19.21 | $19.27 | $15.33 | 96,308 |
| 2019-04-26 | $19.19 | $19.35 | $19.14 | $19.25 | $15.31 | 104,847 |
| 2019-04-25 | $19.12 | $19.19 | $19.10 | $19.15 | $15.23 | 56,692 |
| 2019-04-24 | $19.24 | $19.24 | $19.00 | $19.14 | $15.22 | 122,414 |
| 2019-04-23 | $19.12 | $19.23 | $19.08 | $19.20 | $15.27 | 105,394 |
| 2019-04-22 | $19.03 | $19.12 | $19.00 | $19.08 | $15.17 | 89,166 |
| 2019-04-18 | $19.20 | $19.25 | $19.13 | $19.22 | $15.20 | 113,159 |
| 2019-04-17 | $19.23 | $19.30 | $19.16 | $19.20 | $15.18 | 106,775 |
| 2019-04-16 | $19.24 | $19.33 | $19.11 | $19.29 | $15.25 | 155,586 |
| 2019-04-15 | $19.25 | $19.30 | $19.25 | $19.27 | $15.24 | 69,547 |
| 2019-04-12 | $19.28 | $19.29 | $19.22 | $19.25 | $15.22 | 62,533 |
| 2019-04-11 | $19.20 | $19.28 | $19.20 | $19.27 | $15.24 | 97,940 |
| 2019-04-10 | $19.17 | $19.27 | $19.15 | $19.23 | $15.20 | 103,473 |
| 2019-04-09 | $19.11 | $19.18 | $19.10 | $19.15 | $15.14 | 103,025 |
| 2019-04-08 | $19.05 | $19.11 | $19.01 | $19.09 | $15.09 | 105,613 |
| 2019-04-05 | $19.07 | $19.10 | $19.00 | $19.03 | $15.05 | 74,983 |
| 2019-04-04 | $19.05 | $19.10 | $19.00 | $19.10 | $15.10 | 102,102 |
| 2019-04-03 | $19.04 | $19.07 | $19.00 | $19.01 | $15.03 | 100,576 |
| 2019-04-02 | $19.02 | $19.05 | $18.95 | $19.04 | $15.05 | 154,845 |
| 2019-04-01 | $19.00 | $19.05 | $18.98 | $19.02 | $15.04 | 143,686 |
| 2019-03-29 | $19.00 | $19.03 | $18.91 | $18.91 | $14.95 | 172,614 |
| 2019-03-28 | $18.99 | $18.99 | $18.82 | $18.88 | $14.93 | 91,886 |
| 2019-03-27 | $19.02 | $19.06 | $18.89 | $18.94 | $14.97 | 71,599 |
| 2019-03-26 | $18.99 | $19.03 | $18.92 | $19.03 | $15.05 | 101,209 |
| 2019-03-25 | $18.94 | $18.97 | $18.89 | $18.90 | $14.94 | 98,726 |
| 2019-03-22 | $18.96 | $18.97 | $18.75 | $18.92 | $14.96 | 174,506 |
| 2019-03-21 | $18.99 | $19.10 | $18.99 | $19.08 | $15.09 | 141,155 |
| 2019-03-20 | $18.92 | $19.12 | $18.88 | $19.07 | $14.99 | 131,825 |
| 2019-03-19 | $19.00 | $19.00 | $18.93 | $18.95 | $14.90 | 85,612 |
| 2019-03-18 | $18.85 | $19.00 | $18.85 | $19.00 | $14.93 | 100,912 |
| 2019-03-15 | $18.89 | $18.94 | $18.82 | $18.82 | $14.79 | 82,854 |
| 2019-03-14 | $18.85 | $18.88 | $18.77 | $18.86 | $14.82 | 94,301 |
| 2019-03-13 | $18.92 | $18.95 | $18.73 | $18.81 | $14.79 | 110,983 |
| 2019-03-12 | $18.88 | $18.95 | $18.84 | $18.91 | $14.86 | 74,679 |
| 2019-03-11 | $18.80 | $18.95 | $18.75 | $18.87 | $14.83 | 82,826 |
| 2019-03-08 | $18.53 | $18.78 | $18.53 | $18.72 | $14.71 | 97,569 |
| 2019-03-07 | $18.52 | $18.65 | $18.41 | $18.59 | $14.61 | 110,904 |
| 2019-03-06 | $18.46 | $18.62 | $18.42 | $18.57 | $14.60 | 111,989 |
| 2019-03-05 | $18.37 | $18.45 | $18.24 | $18.41 | $14.47 | 255,814 |
| 2019-03-04 | $18.55 | $18.63 | $18.21 | $18.37 | $14.44 | 342,889 |
| 2019-03-01 | $18.58 | $18.64 | $18.20 | $18.55 | $14.58 | 340,431 |
| 2019-02-28 | $18.49 | $18.57 | $18.47 | $18.53 | $14.57 | 111,105 |
| 2019-02-27 | $18.63 | $18.70 | $18.47 | $18.48 | $14.53 | 185,808 |
| 2019-02-26 | $18.58 | $18.67 | $18.55 | $18.63 | $14.64 | 74,059 |
| 2019-02-25 | $18.53 | $18.61 | $18.39 | $18.53 | $14.57 | 159,588 |
| 2019-02-22 | $18.62 | $18.65 | $18.50 | $18.55 | $14.58 | 91,159 |
| 2019-02-21 | $18.60 | $18.61 | $18.47 | $18.54 | $14.57 | 121,192 |
| 2019-02-20 | $18.71 | $18.75 | $18.47 | $18.68 | $14.68 | 191,921 |
| 2019-02-19 | $18.72 | $18.76 | $18.68 | $18.75 | $14.65 | 119,344 |
| 2019-02-15 | $18.70 | $18.75 | $18.66 | $18.70 | $14.61 | 80,778 |
| 2019-02-14 | $18.52 | $18.68 | $18.51 | $18.66 | $14.58 | 80,597 |
| 2019-02-13 | $18.62 | $18.67 | $18.58 | $18.61 | $14.54 | 66,788 |
| 2019-02-12 | $18.59 | $18.68 | $18.55 | $18.62 | $14.55 | 100,910 |
| 2019-02-11 | $18.61 | $18.61 | $18.54 | $18.59 | $14.53 | 82,652 |
| 2019-02-08 | $18.56 | $18.57 | $18.49 | $18.54 | $14.49 | 82,808 |
| 2019-02-07 | $18.50 | $18.58 | $18.43 | $18.55 | $14.49 | 113,475 |
| 2019-02-06 | $18.53 | $18.65 | $18.45 | $18.58 | $14.52 | 171,782 |
| 2019-02-05 | $18.48 | $18.53 | $18.46 | $18.51 | $14.46 | 132,945 |
| 2019-02-04 | $18.43 | $18.49 | $18.40 | $18.47 | $14.43 | 163,368 |
| 2019-02-01 | $18.34 | $18.50 | $18.34 | $18.37 | $14.35 | 144,616 |
| 2019-01-31 | $18.31 | $18.41 | $18.25 | $18.34 | $14.33 | 150,726 |
| 2019-01-30 | $18.09 | $18.25 | $18.05 | $18.25 | $14.26 | 107,725 |
| 2019-01-29 | $18.05 | $18.11 | $18.00 | $18.09 | $14.13 | 111,933 |
| 2019-01-28 | $18.03 | $18.07 | $17.97 | $18.00 | $14.06 | 92,784 |
| 2019-01-25 | $17.95 | $18.07 | $17.95 | $18.06 | $14.11 | 91,293 |
| 2019-01-24 | $17.86 | $18.02 | $17.85 | $17.94 | $14.02 | 109,846 |
| 2019-01-23 | $17.94 | $18.00 | $17.75 | $17.92 | $14.00 | 198,049 |
| 2019-01-22 | $18.03 | $18.06 | $17.92 | $18.03 | $14.00 | 221,149 |
| 2019-01-18 | $17.95 | $18.08 | $17.93 | $18.01 | $13.98 | 175,126 |
| 2019-01-17 | $17.67 | $17.92 | $17.67 | $17.87 | $13.88 | 159,077 |
| 2019-01-16 | $17.68 | $17.82 | $17.68 | $17.72 | $13.76 | 141,294 |
| 2019-01-15 | $17.54 | $17.69 | $17.47 | $17.65 | $13.71 | 101,954 |
| 2019-01-14 | $17.31 | $17.66 | $17.29 | $17.46 | $13.56 | 215,362 |
| 2019-01-11 | $17.65 | $17.65 | $17.43 | $17.45 | $13.55 | 130,748 |
| 2019-01-10 | $17.51 | $17.61 | $17.50 | $17.59 | $13.66 | 102,610 |
| 2019-01-09 | $17.55 | $17.66 | $17.55 | $17.63 | $13.69 | 129,275 |
| 2019-01-08 | $17.72 | $17.73 | $17.46 | $17.53 | $13.61 | 163,715 |
| 2019-01-07 | $17.39 | $17.66 | $17.34 | $17.58 | $13.65 | 229,304 |
| 2019-01-04 | $17.18 | $17.37 | $17.13 | $17.32 | $13.45 | 219,595 |
| 2019-01-03 | $17.05 | $17.23 | $16.83 | $17.09 | $13.27 | 170,478 |
| 2019-01-02 | $16.64 | $17.11 | $16.52 | $17.06 | $13.25 | 281,916 |
| 2018-12-31 | $16.68 | $16.74 | $16.58 | $16.73 | $12.99 | 327,678 |
| 2018-12-28 | $16.60 | $16.71 | $16.45 | $16.65 | $12.93 | 311,244 |
| 2018-12-27 | $16.44 | $16.54 | $16.33 | $16.50 | $12.81 | 251,087 |
| 2018-12-26 | $16.16 | $16.44 | $16.05 | $16.44 | $12.77 | 255,722 |
| 2018-12-24 | $16.00 | $16.12 | $15.82 | $16.05 | $12.46 | 282,045 |
| 2018-12-21 | $16.37 | $16.43 | $15.93 | $16.00 | $12.42 | 515,784 |
| 2018-12-20 | $16.62 | $16.62 | $16.05 | $16.33 | $12.68 | 465,725 |
| 2018-12-19 | $16.56 | $16.84 | $16.54 | $16.69 | $12.87 | 502,871 |
| 2018-12-18 | $16.38 | $16.62 | $16.38 | $16.58 | $12.78 | 441,194 |
| 2018-12-17 | $16.47 | $16.50 | $16.28 | $16.28 | $12.55 | 274,382 |
| 2018-12-14 | $16.54 | $16.54 | $16.44 | $16.50 | $12.72 | 402,097 |
| 2018-12-13 | $16.57 | $16.69 | $16.50 | $16.56 | $12.77 | 504,315 |
| 2018-12-12 | $16.38 | $16.60 | $16.38 | $16.46 | $12.69 | 237,221 |
| 2018-12-11 | $16.43 | $16.43 | $16.34 | $16.38 | $12.63 | 211,546 |
| 2018-12-10 | $16.50 | $16.54 | $16.33 | $16.37 | $12.62 | 220,758 |
| 2018-12-07 | $16.51 | $16.57 | $16.46 | $16.50 | $12.72 | 229,079 |
| 2018-12-06 | $16.51 | $16.56 | $16.45 | $16.47 | $12.70 | 214,827 |
| 2018-12-04 | $16.66 | $16.68 | $16.52 | $16.59 | $12.79 | 219,429 |
| 2018-12-03 | $16.60 | $16.77 | $16.57 | $16.67 | $12.85 | 190,512 |
| 2018-11-30 | $16.57 | $16.58 | $16.46 | $16.52 | $12.74 | 152,569 |
| 2018-11-29 | $16.63 | $16.63 | $16.48 | $16.57 | $12.78 | 228,639 |
| 2018-11-28 | $16.56 | $16.62 | $16.53 | $16.62 | $12.82 | 234,214 |
| 2018-11-27 | $16.67 | $16.67 | $16.51 | $16.53 | $12.75 | 153,935 |
| 2018-11-26 | $16.68 | $16.68 | $16.56 | $16.63 | $12.82 | 201,916 |
| 2018-11-23 | $16.54 | $16.68 | $16.51 | $16.68 | $12.86 | 97,144 |
| 2018-11-21 | $16.47 | $16.56 | $16.46 | $16.51 | $12.73 | 156,373 |
| 2018-11-20 | $16.63 | $16.66 | $16.40 | $16.55 | $12.67 | 205,407 |
| 2018-11-19 | $16.90 | $16.90 | $16.66 | $16.73 | $12.81 | 256,518 |
| 2018-11-16 | $17.01 | $17.09 | $16.90 | $16.93 | $12.97 | 195,910 |
| 2018-11-15 | $17.07 | $17.09 | $17.03 | $17.06 | $13.06 | 97,388 |
| 2018-11-14 | $17.05 | $17.10 | $16.99 | $17.08 | $13.08 | 153,462 |
| 2018-11-13 | $17.05 | $17.09 | $17.00 | $17.00 | $13.02 | 161,099 |
| 2018-11-12 | $17.08 | $17.15 | $17.02 | $17.04 | $13.05 | 194,441 |
| 2018-11-09 | $17.14 | $17.20 | $17.07 | $17.10 | $13.10 | 157,182 |
| 2018-11-08 | $17.33 | $17.33 | $17.17 | $17.17 | $13.15 | 194,965 |
| 2018-11-07 | $17.40 | $17.45 | $17.32 | $17.32 | $13.26 | 124,728 |
| 2018-11-06 | $17.42 | $17.44 | $17.31 | $17.37 | $13.30 | 249,897 |
| 2018-11-05 | $17.50 | $17.60 | $17.46 | $17.49 | $13.39 | 132,841 |
| 2018-11-02 | $17.58 | $17.60 | $17.49 | $17.52 | $13.42 | 103,396 |
| 2018-11-01 | $17.46 | $17.61 | $17.41 | $17.60 | $13.48 | 121,354 |
| 2018-10-31 | $17.40 | $17.45 | $17.32 | $17.45 | $13.36 | 104,921 |
| 2018-10-30 | $17.37 | $17.37 | $17.21 | $17.36 | $13.29 | 119,804 |
| 2018-10-29 | $17.40 | $17.42 | $17.37 | $17.38 | $13.31 | 101,248 |
| 2018-10-26 | $17.31 | $17.42 | $17.31 | $17.36 | $13.29 | 85,356 |
| 2018-10-25 | $17.40 | $17.48 | $17.38 | $17.42 | $13.34 | 80,410 |
| 2018-10-24 | $17.60 | $17.60 | $17.36 | $17.38 | $13.31 | 161,052 |
| 2018-10-23 | $17.41 | $17.59 | $17.35 | $17.54 | $13.43 | 175,413 |
| 2018-10-22 | $17.45 | $17.59 | $17.42 | $17.57 | $13.37 | 175,928 |
| 2018-10-19 | $17.32 | $17.40 | $17.21 | $17.36 | $13.21 | 95,826 |
| 2018-10-18 | $17.37 | $17.40 | $17.20 | $17.26 | $13.13 | 108,773 |
| 2018-10-17 | $17.36 | $17.45 | $17.32 | $17.40 | $13.24 | 85,006 |
| 2018-10-16 | $17.32 | $17.44 | $17.31 | $17.35 | $13.20 | 136,894 |
| 2018-10-15 | $17.30 | $17.36 | $17.21 | $17.31 | $13.17 | 123,195 |
| 2018-10-12 | $17.27 | $17.38 | $17.21 | $17.30 | $13.16 | 183,234 |
| 2018-10-11 | $17.07 | $17.37 | $17.02 | $17.16 | $13.06 | 317,269 |
| 2018-10-10 | $17.50 | $17.50 | $17.24 | $17.24 | $13.12 | 179,367 |
| 2018-10-09 | $17.51 | $17.66 | $17.51 | $17.54 | $13.35 | 134,852 |
| 2018-10-08 | $17.65 | $17.72 | $17.53 | $17.53 | $13.34 | 90,973 |
| 2018-10-05 | $17.64 | $17.66 | $17.54 | $17.58 | $13.38 | 165,164 |
| 2018-10-04 | $17.86 | $17.94 | $17.61 | $17.69 | $13.46 | 245,536 |
| 2018-10-03 | $18.13 | $18.20 | $17.94 | $17.98 | $13.68 | 178,453 |
| 2018-10-02 | $18.22 | $18.32 | $18.09 | $18.09 | $13.76 | 93,165 |
| 2018-10-01 | $18.22 | $18.31 | $18.18 | $18.22 | $13.86 | 108,429 |
| 2018-09-28 | $18.20 | $18.26 | $18.13 | $18.22 | $13.86 | 132,476 |
| 2018-09-27 | $18.25 | $18.25 | $17.99 | $18.14 | $13.80 | 165,449 |
| 2018-09-26 | $18.30 | $18.38 | $18.27 | $18.27 | $13.90 | 113,097 |
| 2018-09-25 | $18.47 | $18.48 | $18.30 | $18.31 | $13.93 | 131,184 |
| 2018-09-24 | $18.49 | $18.51 | $18.46 | $18.47 | $14.05 | 83,053 |
| 2018-09-21 | $18.56 | $18.56 | $18.52 | $18.54 | $14.11 | 75,744 |
| 2018-09-20 | $18.46 | $18.55 | $18.46 | $18.50 | $14.08 | 89,766 |
| 2018-09-19 | $18.50 | $18.57 | $18.37 | $18.54 | $14.02 | 131,591 |
| 2018-09-18 | $18.45 | $18.51 | $18.42 | $18.46 | $13.96 | 119,364 |
| 2018-09-17 | $18.32 | $18.49 | $18.32 | $18.46 | $13.96 | 136,808 |
| 2018-09-14 | $18.47 | $18.50 | $18.26 | $18.30 | $13.84 | 258,683 |
| 2018-09-13 | $18.62 | $18.70 | $18.47 | $18.51 | $14.00 | 122,185 |
| 2018-09-12 | $18.68 | $18.73 | $18.57 | $18.57 | $14.04 | 69,056 |
| 2018-09-11 | $18.72 | $18.74 | $18.55 | $18.60 | $14.07 | 125,324 |
| 2018-09-10 | $18.71 | $18.81 | $18.66 | $18.68 | $14.13 | 86,333 |
| 2018-09-07 | $18.83 | $18.87 | $18.57 | $18.62 | $14.08 | 137,600 |
| 2018-09-06 | $18.96 | $19.00 | $18.75 | $18.83 | $14.24 | 136,540 |
| 2018-09-05 | $18.97 | $19.10 | $18.91 | $18.92 | $14.31 | 104,793 |
| 2018-09-04 | $19.16 | $19.20 | $18.98 | $18.98 | $14.35 | 197,646 |
| 2018-08-31 | $19.15 | $19.21 | $19.10 | $19.13 | $14.47 | 68,510 |
| 2018-08-30 | $19.13 | $19.21 | $19.10 | $19.15 | $14.48 | 44,220 |
| 2018-08-29 | $19.13 | $19.19 | $19.11 | $19.14 | $14.47 | 62,073 |
| 2018-08-28 | $19.10 | $19.14 | $19.03 | $19.08 | $14.43 | 79,610 |
| 2018-08-27 | $19.24 | $19.26 | $19.08 | $19.08 | $14.43 | 94,366 |
| 2018-08-24 | $19.16 | $19.27 | $19.16 | $19.23 | $14.54 | 44,537 |
| 2018-08-23 | $19.28 | $19.29 | $19.15 | $19.16 | $14.49 | 76,236 |
| 2018-08-22 | $19.31 | $19.40 | $19.27 | $19.39 | $14.58 | 98,436 |
| 2018-08-21 | $19.35 | $19.39 | $19.29 | $19.31 | $14.52 | 52,315 |
| 2018-08-20 | $19.37 | $19.38 | $19.25 | $19.33 | $14.53 | 92,898 |
| 2018-08-17 | $19.26 | $19.26 | $19.17 | $19.25 | $14.47 | 68,965 |
| 2018-08-16 | $19.20 | $19.26 | $19.14 | $19.26 | $14.48 | 73,872 |
| 2018-08-15 | $19.21 | $19.23 | $19.16 | $19.19 | $14.43 | 62,490 |
| 2018-08-14 | $19.16 | $19.20 | $19.14 | $19.16 | $14.40 | 32,808 |
| 2018-08-13 | $19.17 | $19.18 | $19.10 | $19.13 | $14.38 | 62,689 |
| 2018-08-10 | $19.18 | $19.25 | $19.15 | $19.18 | $14.42 | 59,725 |
| 2018-08-09 | $19.22 | $19.29 | $19.21 | $19.23 | $14.46 | 67,634 |
| 2018-08-08 | $19.37 | $19.45 | $19.20 | $19.22 | $14.45 | 152,315 |
| 2018-08-07 | $19.37 | $19.37 | $19.28 | $19.33 | $14.53 | 94,384 |
| 2018-08-06 | $19.20 | $19.37 | $19.20 | $19.32 | $14.52 | 87,063 |
| 2018-08-03 | $19.17 | $19.22 | $19.17 | $19.20 | $14.43 | 47,304 |
| 2018-08-02 | $19.09 | $19.22 | $19.09 | $19.18 | $14.42 | 38,248 |
| 2018-08-01 | $19.18 | $19.23 | $19.13 | $19.14 | $14.39 | 91,410 |
| 2018-07-31 | $19.11 | $19.19 | $19.07 | $19.15 | $14.40 | 72,815 |
| 2018-07-30 | $19.15 | $19.15 | $19.00 | $19.05 | $14.32 | 107,742 |
| 2018-07-27 | $19.10 | $19.20 | $19.07 | $19.08 | $14.34 | 44,459 |
| 2018-07-26 | $19.17 | $19.18 | $19.10 | $19.12 | $14.37 | 70,824 |
| 2018-07-25 | $19.18 | $19.18 | $19.08 | $19.15 | $14.40 | 80,095 |
| 2018-07-24 | $19.19 | $19.31 | $19.18 | $19.18 | $14.42 | 91,874 |
| 2018-07-23 | $19.30 | $19.30 | $19.16 | $19.21 | $14.44 | 89,716 |
| 2018-07-20 | $19.29 | $19.36 | $19.25 | $19.36 | $14.47 | 62,396 |
| 2018-07-19 | $19.24 | $19.30 | $19.22 | $19.28 | $14.41 | 59,787 |
| 2018-07-18 | $19.15 | $19.24 | $19.14 | $19.23 | $14.37 | 68,484 |
| 2018-07-17 | $19.01 | $19.15 | $19.01 | $19.14 | $14.30 | 75,214 |
| 2018-07-16 | $19.11 | $19.12 | $19.04 | $19.08 | $14.26 | 67,938 |
| 2018-07-13 | $19.06 | $19.11 | $19.00 | $19.10 | $14.27 | 92,277 |
| 2018-07-12 | $19.21 | $19.25 | $19.05 | $19.07 | $14.25 | 95,056 |
| 2018-07-11 | $19.32 | $19.36 | $19.21 | $19.25 | $14.39 | 61,479 |
| 2018-07-10 | $19.30 | $19.37 | $19.15 | $19.23 | $14.37 | 114,259 |
| 2018-07-09 | $19.30 | $19.37 | $19.26 | $19.28 | $14.41 | 103,490 |
| 2018-07-06 | $19.09 | $19.31 | $19.06 | $19.27 | $14.40 | 99,847 |
| 2018-07-05 | $19.05 | $19.10 | $19.04 | $19.07 | $14.25 | 55,776 |
| 2018-07-03 | $19.05 | $19.07 | $19.02 | $19.04 | $14.23 | 65,683 |
| 2018-07-02 | $18.99 | $19.05 | $18.95 | $19.05 | $14.24 | 110,568 |
| 2018-06-29 | $18.89 | $18.97 | $18.81 | $18.92 | $14.14 | 118,874 |
| 2018-06-28 | $18.76 | $18.85 | $18.70 | $18.83 | $14.07 | 90,717 |
| 2018-06-27 | $18.70 | $18.89 | $18.68 | $18.76 | $14.02 | 134,248 |
| 2018-06-26 | $18.66 | $18.70 | $18.60 | $18.66 | $13.94 | 76,338 |
| 2018-06-25 | $18.76 | $18.77 | $18.63 | $18.66 | $13.94 | 109,522 |
| 2018-06-22 | $18.78 | $18.80 | $18.69 | $18.69 | $13.97 | 97,895 |
| 2018-06-21 | $18.82 | $18.85 | $18.76 | $18.83 | $14.07 | 101,584 |
| 2018-06-20 | $18.82 | $18.86 | $18.77 | $18.84 | $13.99 | 45,551 |
| 2018-06-19 | $18.75 | $18.84 | $18.71 | $18.81 | $13.97 | 66,565 |
| 2018-06-18 | $18.82 | $18.86 | $18.76 | $18.79 | $13.96 | 79,782 |
| 2018-06-15 | $18.88 | $18.91 | $18.79 | $18.85 | $14.00 | 72,320 |
| 2018-06-14 | $18.87 | $18.89 | $18.80 | $18.88 | $14.02 | 71,993 |
| 2018-06-13 | $18.72 | $18.78 | $18.65 | $18.78 | $13.95 | 99,392 |
| 2018-06-12 | $18.87 | $18.88 | $18.72 | $18.72 | $13.91 | 92,672 |
| 2018-06-11 | $18.85 | $18.88 | $18.82 | $18.88 | $14.02 | 78,650 |
| 2018-06-08 | $18.78 | $18.85 | $18.76 | $18.83 | $13.99 | 66,266 |
| 2018-06-07 | $18.78 | $18.82 | $18.77 | $18.81 | $13.97 | 92,335 |
| 2018-06-06 | $18.79 | $18.79 | $18.70 | $18.76 | $13.94 | 75,099 |
| 2018-06-05 | $18.77 | $18.79 | $18.68 | $18.75 | $13.93 | 101,176 |
| 2018-06-04 | $18.75 | $18.76 | $18.70 | $18.74 | $13.92 | 63,737 |
| 2018-06-01 | $18.68 | $18.74 | $18.66 | $18.72 | $13.91 | 109,564 |
| 2018-05-31 | $18.65 | $18.67 | $18.58 | $18.66 | $13.86 | 73,741 |
| 2018-05-30 | $18.55 | $18.63 | $18.55 | $18.62 | $13.83 | 104,905 |
| 2018-05-29 | $18.59 | $18.59 | $18.47 | $18.54 | $13.77 | 77,261 |
| 2018-05-25 | $18.48 | $18.53 | $18.43 | $18.53 | $13.76 | 91,147 |
| 2018-05-24 | $18.32 | $18.43 | $18.30 | $18.43 | $13.69 | 83,054 |
| 2018-05-23 | $18.38 | $18.42 | $18.28 | $18.33 | $13.62 | 125,436 |
| 2018-05-22 | $18.44 | $18.44 | $18.39 | $18.41 | $13.68 | 91,539 |
| 2018-05-21 | $18.54 | $18.56 | $18.50 | $18.50 | $13.66 | 123,961 |
| 2018-05-18 | $18.52 | $18.59 | $18.50 | $18.54 | $13.69 | 77,604 |
| 2018-05-17 | $18.64 | $18.65 | $18.53 | $18.55 | $13.69 | 77,215 |
| 2018-05-16 | $18.62 | $18.66 | $18.59 | $18.65 | $13.77 | 79,379 |
| 2018-05-15 | $18.56 | $18.61 | $18.54 | $18.59 | $13.72 | 56,026 |
| 2018-05-14 | $18.60 | $18.67 | $18.56 | $18.62 | $13.75 | 79,888 |
| 2018-05-11 | $18.57 | $18.65 | $18.51 | $18.63 | $13.75 | 65,616 |
| 2018-05-10 | $18.56 | $18.60 | $18.51 | $18.53 | $13.68 | 101,993 |
| 2018-05-09 | $18.65 | $18.68 | $18.56 | $18.58 | $13.72 | 69,642 |
| 2018-05-08 | $18.75 | $18.77 | $18.61 | $18.61 | $13.74 | 134,912 |
| 2018-05-07 | $18.81 | $18.82 | $18.73 | $18.76 | $13.85 | 93,312 |
| 2018-05-04 | $18.79 | $18.84 | $18.75 | $18.83 | $13.90 | 65,028 |
| 2018-05-03 | $18.71 | $18.78 | $18.58 | $18.77 | $13.86 | 119,391 |
| 2018-05-02 | $18.59 | $18.66 | $18.57 | $18.66 | $13.78 | 93,471 |
| 2018-05-01 | $18.49 | $18.60 | $18.44 | $18.59 | $13.72 | 110,256 |
| 2018-04-30 | $18.54 | $18.55 | $18.39 | $18.49 | $13.65 | 109,619 |
| 2018-04-27 | $18.36 | $18.48 | $18.36 | $18.46 | $13.63 | 118,071 |
| 2018-04-26 | $18.34 | $18.43 | $18.31 | $18.36 | $13.55 | 105,393 |
| 2018-04-25 | $18.50 | $18.55 | $18.33 | $18.35 | $13.55 | 119,248 |
| 2018-04-24 | $18.55 | $18.60 | $18.47 | $18.49 | $13.65 | 103,003 |
| 2018-04-23 | $18.56 | $18.60 | $18.53 | $18.53 | $13.68 | 102,985 |
| 2018-04-20 | $18.68 | $18.68 | $18.56 | $18.61 | $13.74 | 81,425 |
| 2018-04-19 | $18.76 | $18.81 | $18.72 | $18.72 | $13.74 | 80,078 |
| 2018-04-18 | $18.84 | $18.86 | $18.76 | $18.78 | $13.78 | 102,057 |
| 2018-04-17 | $18.92 | $18.93 | $18.77 | $18.86 | $13.84 | 91,275 |
| 2018-04-16 | $18.81 | $18.91 | $18.80 | $18.87 | $13.85 | 89,614 |
| 2018-04-13 | $18.84 | $18.90 | $18.76 | $18.79 | $13.79 | 77,960 |
| 2018-04-12 | $18.92 | $18.93 | $18.83 | $18.88 | $13.85 | 48,032 |
| 2018-04-11 | $18.88 | $18.94 | $18.88 | $18.89 | $13.86 | 38,751 |
| 2018-04-10 | $19.06 | $19.06 | $18.89 | $18.90 | $13.87 | 84,852 |
| 2018-04-09 | $19.03 | $19.04 | $18.94 | $18.98 | $13.93 | 46,593 |
| 2018-04-06 | $18.96 | $19.02 | $18.91 | $18.98 | $13.93 | 91,545 |
| 2018-04-05 | $18.97 | $18.97 | $18.85 | $18.90 | $13.87 | 100,455 |
| 2018-04-04 | $18.76 | $18.92 | $18.76 | $18.89 | $13.86 | 44,095 |
| 2018-04-03 | $18.75 | $18.93 | $18.75 | $18.91 | $13.88 | 91,985 |
| 2018-04-02 | $18.95 | $18.96 | $18.79 | $18.83 | $13.82 | 111,589 |
| 2018-03-29 | $18.83 | $19.04 | $18.78 | $19.00 | $13.94 | 212,610 |
| 2018-03-28 | $18.47 | $18.84 | $18.47 | $18.83 | $13.82 | 151,666 |
| 2018-03-27 | $18.55 | $18.62 | $18.49 | $18.57 | $13.63 | 129,972 |
| 2018-03-26 | $18.61 | $18.67 | $18.54 | $18.54 | $13.60 | 151,740 |
| 2018-03-23 | $18.46 | $18.60 | $18.46 | $18.57 | $13.63 | 117,581 |
| 2018-03-22 | $18.50 | $18.62 | $18.41 | $18.45 | $13.54 | 131,799 |
| 2018-03-21 | $18.71 | $18.73 | $18.55 | $18.56 | $13.62 | 198,721 |
| 2018-03-20 | $18.99 | $19.03 | $18.80 | $18.82 | $13.72 | 137,511 |
| 2018-03-19 | $18.98 | $19.04 | $18.97 | $18.99 | $13.85 | 106,253 |
| 2018-03-16 | $18.93 | $19.01 | $18.92 | $19.01 | $13.86 | 80,897 |
| 2018-03-15 | $19.03 | $19.07 | $18.92 | $18.94 | $13.81 | 127,668 |
| 2018-03-14 | $19.10 | $19.10 | $19.01 | $19.02 | $13.87 | 138,201 |
| 2018-03-13 | $19.10 | $19.10 | $19.02 | $19.08 | $13.91 | 74,948 |
| 2018-03-12 | $19.11 | $19.15 | $19.01 | $19.05 | $13.89 | 132,119 |
| 2018-03-09 | $19.07 | $19.11 | $19.05 | $19.11 | $13.94 | 94,522 |
| 2018-03-08 | $19.11 | $19.16 | $19.00 | $19.05 | $13.89 | 325,741 |
| 2018-03-07 | $19.08 | $19.15 | $19.00 | $19.10 | $13.93 | 104,862 |
| 2018-03-06 | $19.07 | $19.17 | $19.04 | $19.14 | $13.96 | 116,263 |
| 2018-03-05 | $19.00 | $19.10 | $18.99 | $19.10 | $13.93 | 95,944 |
| 2018-03-02 | $19.20 | $19.24 | $18.90 | $19.03 | $13.88 | 437,563 |
| 2018-03-01 | $19.21 | $19.29 | $19.17 | $19.25 | $14.04 | 113,584 |
| 2018-02-28 | $19.41 | $19.42 | $19.15 | $19.20 | $14.00 | 181,290 |
| 2018-02-27 | $19.36 | $19.38 | $19.28 | $19.37 | $14.13 | 81,920 |
| 2018-02-26 | $19.32 | $19.40 | $19.32 | $19.36 | $14.12 | 91,582 |
| 2018-02-23 | $19.35 | $19.35 | $19.27 | $19.31 | $14.08 | 72,514 |
| 2018-02-22 | $19.30 | $19.34 | $19.26 | $19.32 | $14.09 | 119,701 |
| 2018-02-21 | $19.18 | $19.46 | $19.18 | $19.30 | $14.07 | 147,589 |
| 2018-02-20 | $19.14 | $19.26 | $19.14 | $19.21 | $14.01 | 74,425 |
| 2018-02-16 | $19.31 | $19.35 | $19.27 | $19.34 | $14.02 | 127,370 |
| 2018-02-15 | $19.37 | $19.50 | $19.26 | $19.36 | $14.04 | 189,405 |
| 2018-02-14 | $19.36 | $19.40 | $19.30 | $19.35 | $14.03 | 93,372 |
| 2018-02-13 | $19.32 | $19.39 | $19.32 | $19.39 | $14.06 | 219,242 |
| 2018-02-12 | $19.36 | $19.40 | $19.17 | $19.26 | $13.96 | 166,621 |
| 2018-02-09 | $19.32 | $19.39 | $19.11 | $19.30 | $13.99 | 144,918 |
| 2018-02-08 | $19.34 | $19.40 | $19.20 | $19.28 | $13.98 | 207,000 |
| 2018-02-07 | $19.20 | $19.44 | $19.20 | $19.34 | $14.02 | 215,555 |
| 2018-02-06 | $18.80 | $19.29 | $18.80 | $19.28 | $13.98 | 442,881 |
| 2018-02-05 | $18.99 | $19.15 | $18.89 | $18.98 | $13.76 | 401,782 |
| 2018-02-02 | $18.85 | $19.07 | $18.84 | $19.04 | $13.80 | 390,998 |
| 2018-02-01 | $18.65 | $19.05 | $18.65 | $18.93 | $13.72 | 485,780 |
| 2018-01-31 | $18.54 | $18.79 | $18.53 | $18.71 | $13.56 | 307,129 |
| 2018-01-30 | $18.36 | $18.63 | $18.35 | $18.40 | $13.34 | 440,583 |
| 2018-01-29 | $18.50 | $18.54 | $18.41 | $18.43 | $13.36 | 419,786 |
| 2018-01-26 | $18.83 | $18.93 | $18.35 | $18.60 | $13.48 | 844,145 |
| 2018-01-25 | $19.19 | $19.32 | $18.94 | $18.97 | $13.75 | 777,329 |
| 2018-01-24 | $19.37 | $19.44 | $19.29 | $19.37 | $14.04 | 202,291 |
| 2018-01-23 | $19.31 | $19.45 | $19.29 | $19.37 | $14.04 | 236,789 |
| 2018-01-22 | $19.46 | $19.59 | $19.44 | $19.47 | $14.03 | 160,193 |
| 2018-01-19 | $19.61 | $19.64 | $19.45 | $19.50 | $14.05 | 224,773 |
| 2018-01-18 | $19.75 | $19.82 | $19.58 | $19.61 | $14.13 | 217,406 |
| 2018-01-17 | $19.87 | $19.92 | $19.79 | $19.79 | $14.26 | 148,683 |
| 2018-01-16 | $20.00 | $20.07 | $19.85 | $19.85 | $14.30 | 239,791 |
| 2018-01-12 | $20.10 | $20.10 | $19.94 | $19.94 | $14.37 | 203,017 |
| 2018-01-11 | $19.97 | $20.14 | $19.96 | $20.13 | $14.50 | 135,330 |
| 2018-01-10 | $20.16 | $20.17 | $19.94 | $19.94 | $14.37 | 255,035 |
| 2018-01-09 | $20.12 | $20.22 | $20.12 | $20.22 | $14.57 | 98,841 |
| 2018-01-08 | $20.19 | $20.19 | $20.07 | $20.12 | $14.50 | 168,419 |
| 2018-01-05 | $20.20 | $20.29 | $20.12 | $20.14 | $14.51 | 113,486 |
| 2018-01-04 | $20.04 | $20.19 | $20.04 | $20.14 | $14.51 | 121,215 |
| 2018-01-03 | $20.16 | $20.18 | $20.01 | $20.03 | $14.43 | 173,935 |
| 2018-01-02 | $20.48 | $20.52 | $20.12 | $20.16 | $14.53 | 220,306 |
| 2017-12-29 | $20.40 | $20.46 | $20.33 | $20.46 | $14.74 | 77,777 |
| 2017-12-28 | $20.35 | $20.35 | $20.29 | $20.35 | $14.66 | 84,170 |
| 2017-12-27 | $20.37 | $20.37 | $20.25 | $20.36 | $14.67 | 106,537 |
| 2017-12-26 | $20.29 | $20.40 | $20.27 | $20.27 | $14.61 | 124,189 |
| 2017-12-22 | $20.21 | $20.35 | $20.21 | $20.34 | $14.66 | 197,127 |
| 2017-12-21 | $20.46 | $20.50 | $20.21 | $20.26 | $14.60 | 226,711 |
| 2017-12-20 | $20.66 | $20.66 | $20.41 | $20.43 | $14.72 | 183,366 |
| 2017-12-19 | $20.80 | $20.82 | $20.64 | $20.74 | $14.86 | 107,221 |
| 2017-12-18 | $20.87 | $20.93 | $20.80 | $20.80 | $14.90 | 63,963 |
| 2017-12-15 | $20.77 | $20.98 | $20.70 | $20.89 | $14.96 | 83,874 |
| 2017-12-14 | $20.70 | $20.92 | $20.70 | $20.72 | $14.84 | 81,308 |
| 2017-12-13 | $20.64 | $20.73 | $20.61 | $20.73 | $14.85 | 65,300 |
| 2017-12-12 | $20.56 | $20.74 | $20.54 | $20.64 | $14.79 | 97,685 |
| 2017-12-11 | $20.62 | $20.64 | $20.47 | $20.60 | $14.76 | 127,449 |
| 2017-12-08 | $20.72 | $20.75 | $20.45 | $20.60 | $14.76 | 153,542 |
| 2017-12-07 | $20.78 | $20.81 | $20.70 | $20.70 | $14.83 | 61,594 |
| 2017-12-06 | $20.65 | $20.75 | $20.64 | $20.75 | $14.86 | 65,006 |
| 2017-12-05 | $20.71 | $20.73 | $20.58 | $20.63 | $14.78 | 58,850 |
| 2017-12-04 | $20.63 | $20.68 | $20.58 | $20.65 | $14.79 | 76,112 |
| 2017-12-01 | $20.57 | $20.66 | $20.46 | $20.65 | $14.79 | 106,095 |
| 2017-11-30 | $20.75 | $20.75 | $20.61 | $20.61 | $14.76 | 59,763 |
| 2017-11-29 | $20.76 | $20.78 | $20.64 | $20.70 | $14.83 | 74,496 |
| 2017-11-28 | $20.80 | $20.84 | $20.76 | $20.80 | $14.90 | 49,693 |
| 2017-11-27 | $20.86 | $20.91 | $20.72 | $20.72 | $14.84 | 72,052 |
| 2017-11-24 | $20.91 | $20.94 | $20.83 | $20.86 | $14.94 | 26,800 |
| 2017-11-22 | $20.90 | $20.92 | $20.86 | $20.90 | $14.97 | 53,365 |
| 2017-11-21 | $20.76 | $20.87 | $20.73 | $20.85 | $14.94 | 63,446 |
| 2017-11-20 | $20.74 | $20.85 | $20.73 | $20.77 | $14.79 | 64,079 |
| 2017-11-17 | $20.61 | $20.74 | $20.60 | $20.74 | $14.77 | 56,396 |
| 2017-11-16 | $20.62 | $20.70 | $20.55 | $20.55 | $14.64 | 126,461 |
| 2017-11-15 | $20.69 | $20.73 | $20.55 | $20.66 | $14.72 | 79,114 |
| 2017-11-14 | $20.80 | $20.80 | $20.65 | $20.77 | $14.79 | 86,083 |
| 2017-11-13 | $20.80 | $20.86 | $20.78 | $20.80 | $14.82 | 56,628 |
| 2017-11-10 | $20.85 | $20.93 | $20.79 | $20.81 | $14.82 | 53,428 |
| 2017-11-09 | $20.80 | $20.93 | $20.76 | $20.89 | $14.88 | 76,227 |
| 2017-11-08 | $20.85 | $20.88 | $20.81 | $20.86 | $14.86 | 53,578 |
| 2017-11-07 | $20.84 | $20.88 | $20.83 | $20.85 | $14.85 | 40,856 |
| 2017-11-06 | $20.89 | $21.01 | $20.83 | $20.83 | $14.84 | 71,862 |
| 2017-11-03 | $20.98 | $21.06 | $20.88 | $20.90 | $14.89 | 62,592 |
| 2017-11-02 | $21.12 | $21.12 | $20.94 | $20.94 | $14.92 | 81,807 |
| 2017-11-01 | $20.95 | $21.12 | $20.95 | $21.12 | $15.04 | 70,690 |
| 2017-10-31 | $20.88 | $20.92 | $20.81 | $20.92 | $14.90 | 73,859 |
| 2017-10-30 | $20.73 | $20.91 | $20.72 | $20.85 | $14.85 | 68,130 |
| 2017-10-27 | $20.73 | $20.88 | $20.66 | $20.73 | $14.77 | 116,962 |
| 2017-10-26 | $21.02 | $21.05 | $20.65 | $20.73 | $14.77 | 170,288 |
| 2017-10-25 | $21.14 | $21.18 | $20.98 | $21.00 | $14.96 | 120,103 |
| 2017-10-24 | $21.13 | $21.32 | $21.11 | $21.22 | $15.11 | 84,999 |
| 2017-10-23 | $21.41 | $21.47 | $21.10 | $21.10 | $15.03 | 96,900 |
| 2017-10-20 | $21.49 | $21.55 | $21.40 | $21.53 | $15.25 | 53,317 |
| 2017-10-19 | $21.49 | $21.50 | $21.41 | $21.45 | $15.19 | 60,722 |
| 2017-10-18 | $21.45 | $21.56 | $21.39 | $21.55 | $15.26 | 94,816 |
| 2017-10-17 | $21.45 | $21.45 | $21.32 | $21.44 | $15.19 | 56,557 |
| 2017-10-16 | $21.40 | $21.48 | $21.39 | $21.41 | $15.16 | 50,292 |
| 2017-10-13 | $21.45 | $21.52 | $21.36 | $21.38 | $15.14 | 52,413 |
| 2017-10-12 | $21.36 | $21.44 | $21.32 | $21.44 | $15.19 | 48,709 |
| 2017-10-11 | $21.32 | $21.39 | $21.31 | $21.38 | $15.14 | 72,389 |
| 2017-10-10 | $21.39 | $21.39 | $21.27 | $21.32 | $15.10 | 63,130 |
| 2017-10-09 | $21.37 | $21.39 | $21.23 | $21.32 | $15.10 | 41,668 |
| 2017-10-06 | $21.24 | $21.39 | $21.17 | $21.32 | $15.10 | 67,162 |
| 2017-10-05 | $21.30 | $21.42 | $21.30 | $21.30 | $15.09 | 45,985 |
| 2017-10-04 | $21.43 | $21.43 | $21.31 | $21.31 | $15.09 | 47,992 |
| 2017-10-03 | $21.52 | $21.52 | $21.37 | $21.42 | $15.17 | 49,736 |
| 2017-10-02 | $21.36 | $21.49 | $21.36 | $21.49 | $15.22 | 65,816 |
| 2017-09-29 | $21.31 | $21.42 | $21.27 | $21.40 | $15.16 | 108,596 |
| 2017-09-28 | $21.14 | $21.31 | $21.14 | $21.22 | $15.03 | 61,226 |
| 2017-09-27 | $21.26 | $21.27 | $21.18 | $21.20 | $15.02 | 70,317 |
| 2017-09-26 | $21.30 | $21.36 | $21.24 | $21.28 | $15.07 | 74,013 |
| 2017-09-25 | $21.32 | $21.38 | $21.23 | $21.26 | $15.06 | 73,761 |
| 2017-09-22 | $21.30 | $21.37 | $21.23 | $21.32 | $15.10 | 53,298 |
| 2017-09-21 | $21.36 | $21.36 | $21.24 | $21.30 | $15.09 | 56,590 |
| 2017-09-20 | $21.52 | $21.52 | $21.35 | $21.43 | $15.09 | 39,957 |
| 2017-09-19 | $21.35 | $21.53 | $21.32 | $21.46 | $15.12 | 111,927 |
| 2017-09-18 | $21.39 | $21.39 | $21.24 | $21.25 | $14.97 | 43,296 |
| 2017-09-15 | $21.19 | $21.35 | $21.14 | $21.35 | $15.04 | 49,106 |
| 2017-09-14 | $21.17 | $21.20 | $21.14 | $21.14 | $14.89 | 40,227 |
| 2017-09-13 | $21.13 | $21.21 | $21.08 | $21.15 | $14.90 | 61,832 |
| 2017-09-12 | $21.09 | $21.14 | $21.04 | $21.07 | $14.84 | 45,071 |
| 2017-09-11 | $21.09 | $21.15 | $21.04 | $21.04 | $14.82 | 54,101 |
| 2017-09-08 | $21.10 | $21.12 | $21.07 | $21.08 | $14.85 | 36,565 |
| 2017-09-07 | $21.15 | $21.20 | $21.07 | $21.07 | $14.84 | 33,719 |
| 2017-09-06 | $21.15 | $21.22 | $21.06 | $21.13 | $14.88 | 40,805 |
| 2017-09-05 | $21.13 | $21.21 | $21.11 | $21.15 | $14.90 | 74,021 |
| 2017-09-01 | $21.27 | $21.29 | $21.18 | $21.18 | $14.92 | 86,342 |
| 2017-08-31 | $21.24 | $21.29 | $21.18 | $21.25 | $14.97 | 78,245 |
| 2017-08-30 | $21.03 | $21.20 | $21.03 | $21.20 | $14.93 | 48,649 |
| 2017-08-29 | $21.06 | $21.20 | $21.00 | $21.07 | $14.84 | 79,127 |
| 2017-08-28 | $21.10 | $21.20 | $21.05 | $21.16 | $14.90 | 65,158 |
| 2017-08-25 | $21.11 | $21.20 | $21.02 | $21.09 | $14.86 | 62,867 |
| 2017-08-24 | $21.17 | $21.19 | $21.05 | $21.08 | $14.85 | 65,107 |
| 2017-08-23 | $21.19 | $21.25 | $21.14 | $21.18 | $14.92 | 70,002 |
| 2017-08-22 | $21.07 | $21.23 | $21.02 | $21.22 | $14.95 | 109,589 |
| 2017-08-21 | $20.95 | $21.15 | $20.92 | $21.12 | $14.79 | 138,812 |
| 2017-08-18 | $20.87 | $21.02 | $20.85 | $20.91 | $14.65 | 77,759 |
| 2017-08-17 | $21.01 | $21.02 | $20.85 | $20.89 | $14.63 | 104,225 |
| 2017-08-16 | $20.90 | $21.04 | $20.88 | $20.98 | $14.70 | 86,577 |
| 2017-08-15 | $20.98 | $21.01 | $20.87 | $20.88 | $14.63 | 71,521 |
| 2017-08-14 | $20.90 | $21.02 | $20.85 | $20.98 | $14.70 | 107,222 |
| 2017-08-11 | $20.48 | $20.90 | $20.36 | $20.84 | $14.60 | 206,720 |
| 2017-08-10 | $21.05 | $21.05 | $20.62 | $20.64 | $14.46 | 187,043 |
| 2017-08-09 | $21.15 | $21.19 | $21.05 | $21.10 | $14.78 | 109,754 |
| 2017-08-08 | $21.07 | $21.18 | $21.07 | $21.16 | $14.82 | 97,734 |
| 2017-08-07 | $20.96 | $21.09 | $20.96 | $21.08 | $14.77 | 155,513 |
| 2017-08-04 | $21.00 | $21.04 | $20.93 | $20.96 | $14.68 | 104,880 |
| 2017-08-03 | $20.82 | $21.06 | $20.82 | $20.97 | $14.69 | 243,434 |
| 2017-08-02 | $20.71 | $20.80 | $20.67 | $20.75 | $14.53 | 76,269 |
| 2017-08-01 | $20.55 | $20.76 | $20.55 | $20.71 | $14.51 | 152,166 |
| 2017-07-31 | $20.59 | $20.64 | $20.53 | $20.55 | $14.39 | 163,816 |
| 2017-07-28 | $20.50 | $20.57 | $20.42 | $20.52 | $14.37 | 72,111 |
| 2017-07-27 | $20.57 | $20.64 | $20.37 | $20.47 | $14.34 | 198,079 |
| 2017-07-26 | $20.42 | $20.65 | $20.42 | $20.61 | $14.44 | 287,063 |
| 2017-07-25 | $20.26 | $20.44 | $20.25 | $20.34 | $14.25 | 278,892 |
| 2017-07-24 | $20.98 | $21.00 | $20.07 | $20.20 | $14.15 | 953,847 |
| 2017-07-21 | $21.60 | $21.60 | $20.90 | $21.05 | $14.74 | 594,800 |
| 2017-07-20 | $22.02 | $22.19 | $21.95 | $22.02 | $15.42 | 84,727 |
| 2017-07-19 | $22.25 | $22.34 | $22.16 | $22.18 | $15.45 | 130,507 |
| 2017-07-18 | $22.29 | $22.40 | $22.15 | $22.20 | $15.46 | 176,048 |
| 2017-07-17 | $22.28 | $22.44 | $22.22 | $22.28 | $15.52 | 240,279 |
| 2017-07-14 | $22.09 | $22.34 | $21.99 | $22.29 | $15.52 | 145,888 |
| 2017-07-13 | $21.86 | $22.14 | $21.73 | $22.07 | $15.37 | 191,933 |
| 2017-07-12 | $22.07 | $22.07 | $21.83 | $21.87 | $15.23 | 250,875 |
| 2017-07-11 | $22.08 | $22.10 | $22.01 | $22.09 | $15.38 | 93,471 |
| 2017-07-10 | $22.05 | $22.12 | $22.02 | $22.06 | $15.36 | 62,811 |
| 2017-07-07 | $21.93 | $22.06 | $21.92 | $22.06 | $15.36 | 85,890 |
| 2017-07-06 | $21.98 | $22.00 | $21.90 | $21.90 | $15.25 | 150,715 |
| 2017-07-05 | $22.00 | $22.05 | $21.95 | $22.04 | $15.35 | 96,462 |
| 2017-07-03 | $22.00 | $22.05 | $21.99 | $22.02 | $15.33 | 64,923 |
| 2017-06-30 | $21.86 | $22.00 | $21.83 | $21.97 | $15.30 | 99,554 |
| 2017-06-29 | $21.86 | $21.86 | $21.74 | $21.81 | $15.19 | 65,899 |
| 2017-06-28 | $21.77 | $21.92 | $21.77 | $21.87 | $15.23 | 49,756 |
| 2017-06-27 | $21.87 | $21.89 | $21.75 | $21.76 | $15.15 | 69,092 |
| 2017-06-26 | $21.73 | $21.88 | $21.73 | $21.86 | $15.22 | 85,001 |
| 2017-06-23 | $21.77 | $21.84 | $21.70 | $21.70 | $15.11 | 72,370 |
| 2017-06-22 | $21.79 | $21.88 | $21.79 | $21.82 | $15.20 | 46,781 |
| 2017-06-21 | $21.81 | $21.95 | $21.80 | $21.82 | $15.20 | 61,927 |
| 2017-06-20 | $21.82 | $21.99 | $21.82 | $21.97 | $15.21 | 82,396 |
| 2017-06-19 | $21.77 | $21.95 | $21.77 | $21.86 | $15.13 | 78,671 |
| 2017-06-16 | $21.70 | $21.79 | $21.62 | $21.79 | $15.09 | 49,578 |
| 2017-06-15 | $21.63 | $21.73 | $21.59 | $21.72 | $15.04 | 65,927 |
| 2017-06-14 | $21.65 | $21.67 | $21.55 | $21.67 | $15.00 | 35,980 |
| 2017-06-13 | $21.55 | $21.66 | $21.51 | $21.63 | $14.98 | 48,856 |
| 2017-06-12 | $21.47 | $21.57 | $21.40 | $21.53 | $14.91 | 47,392 |
| 2017-06-09 | $21.42 | $21.52 | $21.41 | $21.44 | $14.84 | 49,649 |
| 2017-06-08 | $21.47 | $21.52 | $21.40 | $21.51 | $14.89 | 47,799 |
| 2017-06-07 | $21.54 | $21.57 | $21.40 | $21.52 | $14.90 | 82,654 |
| 2017-06-06 | $21.50 | $21.58 | $21.46 | $21.53 | $14.91 | 56,015 |
| 2017-06-05 | $21.62 | $21.62 | $21.54 | $21.54 | $14.91 | 46,906 |
| 2017-06-02 | $21.60 | $21.67 | $21.54 | $21.58 | $14.94 | 90,249 |
| 2017-06-01 | $21.60 | $21.78 | $21.58 | $21.64 | $14.98 | 72,804 |
| 2017-05-31 | $21.50 | $21.60 | $21.41 | $21.60 | $14.95 | 102,824 |
| 2017-05-30 | $21.41 | $21.50 | $21.40 | $21.50 | $14.89 | 59,788 |
| 2017-05-26 | $21.35 | $21.50 | $21.35 | $21.47 | $14.86 | 42,572 |
| 2017-05-25 | $21.45 | $21.49 | $21.37 | $21.40 | $14.82 | 55,895 |
| 2017-05-24 | $21.39 | $21.43 | $21.31 | $21.40 | $14.82 | 67,665 |
| 2017-05-23 | $21.45 | $21.53 | $21.38 | $21.39 | $14.81 | 50,096 |
| 2017-05-22 | $21.35 | $21.55 | $21.35 | $21.45 | $14.85 | 84,386 |
| 2017-05-19 | $21.25 | $21.36 | $21.24 | $21.35 | $14.78 | 103,205 |
| 2017-05-18 | $21.20 | $21.45 | $21.20 | $21.37 | $14.71 | 88,142 |
| 2017-05-17 | $21.18 | $21.27 | $21.14 | $21.17 | $14.57 | 88,275 |
| 2017-05-16 | $21.26 | $21.32 | $21.10 | $21.21 | $14.60 | 164,411 |
| 2017-05-15 | $21.32 | $21.42 | $21.27 | $21.30 | $14.66 | 85,562 |
| 2017-05-12 | $21.29 | $21.34 | $21.20 | $21.26 | $14.63 | 80,929 |
| 2017-05-11 | $21.26 | $21.28 | $21.21 | $21.21 | $14.60 | 64,772 |
| 2017-05-10 | $21.13 | $21.31 | $21.10 | $21.28 | $14.64 | 97,038 |
| 2017-05-09 | $21.05 | $21.20 | $21.02 | $21.20 | $14.59 | 77,218 |
| 2017-05-08 | $21.16 | $21.25 | $21.05 | $21.08 | $14.51 | 116,705 |
| 2017-05-05 | $21.06 | $21.17 | $21.04 | $21.17 | $14.57 | 71,686 |
| 2017-05-04 | $20.95 | $21.03 | $20.87 | $21.03 | $14.47 | 71,664 |
| 2017-05-03 | $20.92 | $21.01 | $20.92 | $20.97 | $14.43 | 71,036 |
| 2017-05-02 | $20.99 | $21.08 | $20.90 | $20.93 | $14.40 | 229,573 |
| 2017-05-01 | $20.87 | $21.00 | $20.87 | $20.99 | $14.45 | 114,726 |
| 2017-04-28 | $20.80 | $20.87 | $20.76 | $20.87 | $14.36 | 103,507 |
| 2017-04-27 | $20.85 | $20.85 | $20.75 | $20.78 | $14.30 | 65,152 |
| 2017-04-26 | $20.80 | $20.84 | $20.73 | $20.84 | $14.34 | 58,627 |
| 2017-04-25 | $20.80 | $20.86 | $20.75 | $20.77 | $14.29 | 77,337 |
| 2017-04-24 | $20.82 | $20.82 | $20.72 | $20.80 | $14.31 | 85,661 |
| 2017-04-21 | $20.89 | $20.89 | $20.75 | $20.80 | $14.31 | 59,515 |
| 2017-04-20 | $20.74 | $20.91 | $20.72 | $20.89 | $14.38 | 65,143 |
| 2017-04-19 | $20.77 | $20.82 | $20.72 | $20.72 | $14.26 | 90,507 |
| 2017-04-18 | $20.76 | $20.91 | $20.70 | $20.84 | $14.25 | 86,818 |
| 2017-04-17 | $20.80 | $20.90 | $20.77 | $20.80 | $14.23 | 92,205 |
| 2017-04-13 | $20.71 | $20.82 | $20.71 | $20.76 | $14.20 | 58,280 |
| 2017-04-12 | $20.93 | $20.93 | $20.72 | $20.74 | $14.19 | 92,490 |
| 2017-04-11 | $20.82 | $20.95 | $20.74 | $20.92 | $14.31 | 75,470 |
| 2017-04-10 | $20.66 | $20.85 | $20.66 | $20.82 | $14.24 | 94,179 |
| 2017-04-07 | $20.58 | $20.69 | $20.58 | $20.69 | $14.15 | 69,285 |
| 2017-04-06 | $20.54 | $20.68 | $20.53 | $20.57 | $14.07 | 58,727 |
| 2017-04-05 | $20.57 | $20.65 | $20.51 | $20.51 | $14.03 | 67,919 |
| 2017-04-04 | $20.60 | $20.61 | $20.53 | $20.56 | $14.06 | 48,935 |
| 2017-04-03 | $20.55 | $20.60 | $20.50 | $20.60 | $14.09 | 76,738 |
| 2017-03-31 | $20.50 | $20.58 | $20.49 | $20.55 | $14.06 | 66,121 |
| 2017-03-30 | $20.44 | $20.54 | $20.43 | $20.45 | $13.99 | 88,362 |
| 2017-03-29 | $20.28 | $20.45 | $20.28 | $20.41 | $13.96 | 77,219 |
| 2017-03-28 | $20.18 | $20.32 | $20.12 | $20.29 | $13.88 | 77,782 |
| 2017-03-27 | $20.16 | $20.17 | $20.00 | $20.12 | $13.76 | 93,273 |
| 2017-03-24 | $20.28 | $20.46 | $20.11 | $20.20 | $13.82 | 75,910 |
| 2017-03-23 | $20.15 | $20.33 | $20.15 | $20.25 | $13.85 | 43,877 |
| 2017-03-22 | $20.16 | $20.26 | $20.00 | $20.18 | $13.80 | 123,252 |
| 2017-03-21 | $20.45 | $20.52 | $20.29 | $20.30 | $13.80 | 120,336 |
| 2017-03-20 | $20.20 | $20.49 | $20.14 | $20.46 | $13.91 | 85,304 |
| 2017-03-17 | $20.10 | $20.15 | $19.95 | $20.15 | $13.70 | 95,033 |
| 2017-03-16 | $19.94 | $20.01 | $19.81 | $20.00 | $13.59 | 99,243 |
| 2017-03-15 | $19.68 | $19.95 | $19.67 | $19.92 | $13.54 | 110,799 |
| 2017-03-14 | $19.51 | $19.60 | $19.45 | $19.56 | $13.29 | 137,265 |
| 2017-03-13 | $19.55 | $19.58 | $19.46 | $19.49 | $13.25 | 112,505 |
| 2017-03-10 | $19.19 | $19.54 | $19.19 | $19.52 | $13.27 | 226,865 |
| 2017-03-09 | $19.52 | $19.61 | $19.12 | $19.16 | $13.02 | 296,657 |
| 2017-03-08 | $19.68 | $19.74 | $19.59 | $19.65 | $13.36 | 227,837 |
| 2017-03-07 | $19.81 | $19.81 | $19.68 | $19.75 | $13.42 | 73,036 |
| 2017-03-06 | $19.76 | $19.89 | $19.70 | $19.78 | $13.44 | 123,273 |
| 2017-03-03 | $19.80 | $19.85 | $19.71 | $19.82 | $13.47 | 60,473 |
| 2017-03-02 | $19.83 | $19.83 | $19.71 | $19.77 | $13.44 | 61,847 |
| 2017-03-01 | $19.74 | $19.86 | $19.67 | $19.83 | $13.48 | 119,832 |
| 2017-02-28 | $19.82 | $19.88 | $19.67 | $19.78 | $13.44 | 121,946 |
| 2017-02-27 | $19.84 | $19.88 | $19.67 | $19.79 | $13.45 | 98,523 |
| 2017-02-24 | $19.73 | $19.85 | $19.73 | $19.83 | $13.48 | 76,149 |
| 2017-02-23 | $19.62 | $19.73 | $19.62 | $19.72 | $13.40 | 72,138 |
| 2017-02-22 | $19.65 | $19.71 | $19.54 | $19.61 | $13.33 | 94,468 |
| 2017-02-21 | $19.60 | $19.70 | $19.56 | $19.60 | $13.32 | 113,309 |
| 2017-02-17 | $19.70 | $19.78 | $19.59 | $19.64 | $13.35 | 91,227 |
| 2017-02-16 | $19.90 | $19.90 | $19.68 | $19.72 | $13.40 | 88,917 |
| 2017-02-15 | $19.93 | $19.98 | $19.86 | $19.90 | $13.44 | 121,597 |
| 2017-02-14 | $19.93 | $19.98 | $19.77 | $19.98 | $13.49 | 112,409 |
| 2017-02-13 | $20.02 | $20.05 | $19.93 | $19.93 | $13.46 | 85,618 |
| 2017-02-10 | $20.04 | $20.06 | $19.96 | $20.03 | $13.53 | 78,990 |
| 2017-02-09 | $20.07 | $20.15 | $19.96 | $20.02 | $13.52 | 77,487 |
| 2017-02-08 | $19.97 | $20.14 | $19.96 | $20.03 | $13.53 | 112,202 |
| 2017-02-07 | $20.02 | $20.03 | $19.91 | $19.97 | $13.49 | 78,897 |
| 2017-02-06 | $19.97 | $20.06 | $19.94 | $19.95 | $13.47 | 127,734 |
| 2017-02-03 | $19.91 | $20.15 | $19.91 | $19.91 | $13.44 | 98,114 |
| 2017-02-02 | $19.94 | $19.96 | $19.87 | $19.88 | $13.42 | 120,693 |
| 2017-02-01 | $19.91 | $19.95 | $19.83 | $19.90 | $13.44 | 89,055 |
| 2017-01-31 | $19.95 | $19.95 | $19.84 | $19.84 | $13.40 | 166,265 |
| 2017-01-30 | $19.66 | $19.90 | $19.64 | $19.89 | $13.43 | 125,750 |
| 2017-01-27 | $19.71 | $19.72 | $19.63 | $19.66 | $13.28 | 85,369 |
| 2017-01-26 | $19.77 | $19.77 | $19.59 | $19.72 | $13.32 | 105,268 |
| 2017-01-25 | $19.78 | $19.92 | $19.63 | $19.72 | $13.32 | 131,077 |
| 2017-01-24 | $19.61 | $19.78 | $19.60 | $19.77 | $13.35 | 85,572 |
| 2017-01-23 | $19.40 | $19.66 | $19.40 | $19.66 | $13.28 | 107,895 |
| 2017-01-20 | $19.67 | $19.67 | $19.19 | $19.39 | $13.09 | 184,782 |
| 2017-01-19 | $19.84 | $19.87 | $19.60 | $19.76 | $13.26 | 137,746 |
| 2017-01-18 | $19.93 | $19.93 | $19.68 | $19.91 | $13.36 | 90,641 |
| 2017-01-17 | $19.87 | $19.95 | $19.74 | $19.88 | $13.34 | 136,356 |
| 2017-01-13 | $19.55 | $19.78 | $19.53 | $19.77 | $13.26 | 99,861 |
| 2017-01-12 | $19.54 | $19.66 | $19.48 | $19.56 | $13.12 | 134,229 |
| 2017-01-11 | $19.44 | $19.50 | $19.37 | $19.50 | $13.08 | 118,207 |
| 2017-01-10 | $19.32 | $19.45 | $19.26 | $19.44 | $13.04 | 127,446 |
| 2017-01-09 | $19.20 | $19.36 | $19.20 | $19.36 | $12.99 | 113,518 |
| 2017-01-06 | $19.24 | $19.25 | $19.12 | $19.22 | $12.89 | 85,691 |
| 2017-01-05 | $19.33 | $19.37 | $19.12 | $19.22 | $12.89 | 153,842 |
| 2017-01-04 | $19.54 | $19.54 | $19.15 | $19.28 | $12.93 | 177,906 |
| 2017-01-03 | $18.88 | $19.63 | $18.86 | $19.56 | $13.12 | 355,968 |
| 2016-12-30 | $18.92 | $18.94 | $18.72 | $18.84 | $12.64 | 182,022 |
| 2016-12-29 | $18.79 | $18.91 | $18.77 | $18.85 | $12.65 | 173,229 |
| 2016-12-28 | $18.93 | $19.06 | $18.80 | $18.80 | $12.61 | 183,592 |
| 2016-12-27 | $18.85 | $18.95 | $18.79 | $18.93 | $12.70 | 258,300 |
| 2016-12-23 | $19.03 | $19.07 | $18.85 | $18.95 | $12.71 | 154,205 |
| 2016-12-22 | $18.91 | $19.04 | $18.81 | $19.00 | $12.75 | 176,050 |
| 2016-12-21 | $18.83 | $18.90 | $18.78 | $18.86 | $12.65 | 188,126 |
| 2016-12-20 | $18.81 | $19.09 | $18.74 | $18.83 | $12.63 | 246,317 |
| 2016-12-19 | $18.88 | $19.09 | $18.87 | $18.96 | $12.63 | 137,352 |
| 2016-12-16 | $18.72 | $18.92 | $18.69 | $18.82 | $12.54 | 140,587 |
| 2016-12-15 | $18.70 | $18.80 | $18.67 | $18.72 | $12.47 | 205,163 |
| 2016-12-14 | $18.96 | $18.99 | $18.75 | $18.77 | $12.51 | 272,557 |
| 2016-12-13 | $19.14 | $19.19 | $18.94 | $18.95 | $12.63 | 230,724 |
| 2016-12-12 | $19.12 | $19.33 | $19.10 | $19.13 | $12.75 | 165,628 |
| 2016-12-09 | $19.26 | $19.41 | $19.19 | $19.20 | $12.79 | 130,308 |
| 2016-12-08 | $19.17 | $19.34 | $19.12 | $19.26 | $12.83 | 196,338 |
| 2016-12-07 | $19.25 | $19.30 | $19.16 | $19.16 | $12.77 | 193,236 |
| 2016-12-06 | $19.25 | $19.38 | $19.18 | $19.20 | $12.79 | 83,357 |
| 2016-12-05 | $19.13 | $19.28 | $19.05 | $19.15 | $12.76 | 95,479 |
| 2016-12-02 | $18.86 | $19.24 | $18.86 | $19.17 | $12.77 | 132,822 |
| 2016-12-01 | $19.25 | $19.29 | $18.83 | $18.86 | $12.57 | 206,414 |
| 2016-11-30 | $19.35 | $19.44 | $19.26 | $19.31 | $12.87 | 164,468 |
| 2016-11-29 | $19.34 | $19.60 | $19.33 | $19.45 | $12.96 | 101,784 |
| 2016-11-28 | $19.57 | $19.63 | $19.37 | $19.42 | $12.94 | 130,576 |
| 2016-11-25 | $19.43 | $19.65 | $19.43 | $19.53 | $13.01 | 48,252 |
| 2016-11-23 | $19.39 | $19.45 | $19.27 | $19.33 | $12.88 | 92,109 |
| 2016-11-22 | $19.50 | $19.61 | $19.48 | $19.51 | $13.00 | 111,548 |
| 2016-11-21 | $19.42 | $19.63 | $19.42 | $19.47 | $12.97 | 133,562 |
| 2016-11-18 | $19.12 | $19.63 | $18.98 | $19.38 | $12.91 | 487,112 |
| 2016-11-17 | $19.25 | $19.33 | $19.10 | $19.25 | $12.74 | 100,163 |
| 2016-11-16 | $18.81 | $19.42 | $18.81 | $19.31 | $12.78 | 224,326 |
| 2016-11-15 | $18.56 | $19.10 | $18.56 | $18.98 | $12.56 | 285,186 |
| 2016-11-14 | $19.22 | $19.36 | $18.18 | $18.55 | $12.27 | 804,316 |
| 2016-11-11 | $19.43 | $19.55 | $19.16 | $19.36 | $12.81 | 362,308 |
| 2016-11-10 | $19.68 | $19.73 | $19.40 | $19.50 | $12.90 | 287,095 |
| 2016-11-09 | $19.61 | $19.89 | $19.55 | $19.70 | $13.04 | 142,119 |
| 2016-11-08 | $19.71 | $20.04 | $19.71 | $19.90 | $13.17 | 86,713 |
| 2016-11-07 | $19.95 | $20.07 | $19.66 | $19.71 | $13.04 | 128,884 |
| 2016-11-04 | $19.74 | $19.94 | $19.62 | $19.82 | $13.11 | 130,336 |
| 2016-11-03 | $19.58 | $19.92 | $19.58 | $19.62 | $12.98 | 171,430 |
| 2016-11-02 | $20.00 | $20.05 | $19.41 | $19.64 | $13.00 | 391,679 |
| 2016-11-01 | $20.26 | $20.30 | $20.00 | $20.00 | $13.23 | 100,995 |
| 2016-10-31 | $20.42 | $20.42 | $20.21 | $20.23 | $13.39 | 91,864 |
| 2016-10-28 | $20.28 | $20.47 | $20.28 | $20.33 | $13.45 | 82,826 |
| 2016-10-27 | $20.34 | $20.37 | $20.27 | $20.36 | $13.47 | 31,140 |
| 2016-10-26 | $20.19 | $20.42 | $20.18 | $20.37 | $13.48 | 97,335 |
| 2016-10-25 | $20.17 | $20.25 | $20.16 | $20.18 | $13.35 | 54,082 |
| 2016-10-24 | $20.30 | $20.31 | $20.15 | $20.15 | $13.33 | 64,490 |
| 2016-10-21 | $20.26 | $20.32 | $20.10 | $20.19 | $13.36 | 57,045 |
| 2016-10-20 | $20.40 | $20.40 | $20.20 | $20.28 | $13.42 | 62,607 |
| 2016-10-19 | $20.54 | $20.54 | $20.36 | $20.50 | $13.47 | 68,521 |
| 2016-10-18 | $20.24 | $20.58 | $20.20 | $20.54 | $13.50 | 75,174 |
| 2016-10-17 | $20.25 | $20.37 | $20.17 | $20.18 | $13.26 | 73,668 |
| 2016-10-14 | $20.24 | $20.32 | $20.15 | $20.27 | $13.32 | 54,445 |
| 2016-10-13 | $20.30 | $20.36 | $20.02 | $20.14 | $13.24 | 154,747 |
| 2016-10-12 | $20.53 | $20.55 | $20.41 | $20.43 | $13.43 | 82,267 |
| 2016-10-11 | $20.78 | $20.78 | $20.40 | $20.64 | $13.57 | 90,114 |
| 2016-10-10 | $20.51 | $20.81 | $20.41 | $20.81 | $13.68 | 79,666 |
| 2016-10-07 | $20.77 | $20.80 | $20.33 | $20.55 | $13.51 | 115,841 |
| 2016-10-06 | $20.63 | $20.82 | $20.59 | $20.65 | $13.57 | 70,639 |
| 2016-10-05 | $20.96 | $21.00 | $20.61 | $20.64 | $13.57 | 115,942 |
| 2016-10-04 | $20.90 | $21.11 | $20.81 | $20.98 | $13.79 | 96,515 |
| 2016-10-03 | $20.79 | $20.98 | $20.72 | $20.93 | $13.76 | 64,929 |
| 2016-09-30 | $20.77 | $20.80 | $20.66 | $20.80 | $13.67 | 120,007 |
| 2016-09-29 | $20.95 | $21.03 | $20.60 | $20.67 | $13.59 | 78,608 |
| 2016-09-28 | $21.00 | $21.16 | $20.80 | $20.94 | $13.76 | 187,761 |
| 2016-09-27 | $20.88 | $21.06 | $20.84 | $21.06 | $13.84 | 81,134 |
| 2016-09-26 | $20.99 | $21.09 | $20.81 | $20.81 | $13.68 | 50,567 |
| 2016-09-23 | $20.82 | $21.15 | $20.81 | $21.12 | $13.88 | 80,399 |
| 2016-09-22 | $21.05 | $21.14 | $20.78 | $20.82 | $13.68 | 121,951 |
| 2016-09-21 | $20.82 | $21.05 | $20.75 | $21.02 | $13.82 | 92,190 |
| 2016-09-20 | $20.86 | $20.96 | $20.86 | $20.87 | $13.63 | 110,792 |
| 2016-09-19 | $20.75 | $20.93 | $20.75 | $20.85 | $13.62 | 101,380 |
| 2016-09-16 | $20.66 | $20.75 | $20.65 | $20.72 | $13.53 | 86,803 |
| 2016-09-15 | $20.41 | $20.82 | $20.41 | $20.66 | $13.49 | 85,633 |
| 2016-09-14 | $20.38 | $20.58 | $20.38 | $20.42 | $13.34 | 92,024 |
| 2016-09-13 | $20.73 | $20.79 | $20.32 | $20.52 | $13.40 | 200,595 |
| 2016-09-12 | $21.15 | $21.24 | $20.61 | $20.86 | $13.62 | 270,461 |
| 2016-09-09 | $21.50 | $21.54 | $21.21 | $21.29 | $13.90 | 166,676 |
| 2016-09-08 | $21.54 | $21.72 | $21.50 | $21.65 | $14.14 | 81,573 |
| 2016-09-07 | $21.49 | $21.58 | $21.47 | $21.54 | $14.07 | 137,897 |
| 2016-09-06 | $21.57 | $21.67 | $21.46 | $21.46 | $14.01 | 112,419 |
| 2016-09-02 | $21.57 | $21.62 | $21.53 | $21.57 | $14.09 | 67,887 |
| 2016-09-01 | $21.59 | $21.62 | $21.48 | $21.58 | $14.09 | 91,406 |
| 2016-08-31 | $21.55 | $21.68 | $21.52 | $21.59 | $14.10 | 99,998 |
| 2016-08-30 | $21.51 | $21.59 | $21.46 | $21.52 | $14.05 | 160,706 |
| 2016-08-29 | $21.57 | $21.74 | $21.50 | $21.51 | $14.05 | 177,401 |
| 2016-08-26 | $21.59 | $21.82 | $21.52 | $21.55 | $14.07 | 213,146 |
| 2016-08-25 | $21.79 | $21.88 | $21.55 | $21.59 | $14.10 | 396,083 |
| 2016-08-24 | $22.09 | $22.12 | $21.77 | $21.86 | $14.28 | 156,690 |
| 2016-08-23 | $22.10 | $22.18 | $22.07 | $22.07 | $14.41 | 77,768 |
| 2016-08-22 | $22.10 | $22.20 | $22.03 | $22.07 | $14.41 | 74,861 |
| 2016-08-19 | $22.22 | $22.25 | $22.15 | $22.22 | $14.42 | 90,180 |
| 2016-08-18 | $22.17 | $22.25 | $22.12 | $22.22 | $14.42 | 101,607 |
| 2016-08-17 | $22.09 | $22.13 | $22.02 | $22.11 | $14.35 | 89,642 |
| 2016-08-16 | $22.10 | $22.10 | $22.03 | $22.05 | $14.31 | 70,832 |
| 2016-08-15 | $22.05 | $22.12 | $22.00 | $22.02 | $14.29 | 141,871 |
| 2016-08-12 | $22.00 | $22.07 | $21.94 | $22.05 | $14.31 | 87,767 |
| 2016-08-11 | $22.01 | $22.02 | $21.94 | $21.94 | $14.24 | 72,637 |
| 2016-08-10 | $21.81 | $22.10 | $21.81 | $21.94 | $14.24 | 263,260 |
| 2016-08-09 | $21.88 | $21.97 | $21.84 | $21.84 | $14.18 | 113,299 |
| 2016-08-08 | $21.74 | $21.87 | $21.72 | $21.84 | $14.18 | 44,326 |
| 2016-08-05 | $21.72 | $21.80 | $21.70 | $21.75 | $14.12 | 72,929 |
| 2016-08-04 | $21.63 | $21.87 | $21.63 | $21.71 | $14.09 | 104,550 |
| 2016-08-03 | $21.62 | $21.68 | $21.60 | $21.62 | $14.03 | 67,684 |
| 2016-08-02 | $21.66 | $21.69 | $21.60 | $21.62 | $14.03 | 190,334 |
| 2016-08-01 | $21.68 | $21.70 | $21.65 | $21.66 | $14.06 | 94,866 |
| 2016-07-29 | $21.60 | $21.68 | $21.60 | $21.60 | $14.02 | 76,413 |
| 2016-07-28 | $21.62 | $21.65 | $21.60 | $21.60 | $14.02 | 76,053 |
| 2016-07-27 | $21.65 | $21.69 | $21.60 | $21.60 | $14.02 | 109,371 |
| 2016-07-26 | $21.60 | $21.64 | $21.53 | $21.61 | $14.03 | 111,962 |
| 2016-07-25 | $21.69 | $21.72 | $21.60 | $21.63 | $14.04 | 63,832 |
| 2016-07-22 | $21.66 | $21.88 | $21.66 | $21.70 | $14.08 | 56,753 |
| 2016-07-21 | $21.72 | $21.79 | $21.65 | $21.65 | $14.05 | 67,079 |
| 2016-07-20 | $21.79 | $21.79 | $21.65 | $21.67 | $14.06 | 109,741 |
| 2016-07-19 | $21.76 | $21.89 | $21.76 | $21.86 | $14.10 | 72,458 |
| 2016-07-18 | $21.75 | $21.82 | $21.69 | $21.76 | $14.04 | 70,865 |
| 2016-07-15 | $21.60 | $21.67 | $21.55 | $21.61 | $13.94 | 110,658 |
| 2016-07-14 | $21.70 | $21.70 | $21.41 | $21.50 | $13.87 | 109,094 |
| 2016-07-13 | $21.48 | $21.64 | $21.32 | $21.52 | $13.88 | 102,057 |
| 2016-07-12 | $21.71 | $21.74 | $21.48 | $21.53 | $13.89 | 130,467 |
| 2016-07-11 | $21.90 | $21.97 | $21.44 | $21.56 | $13.91 | 191,011 |
| 2016-07-08 | $21.80 | $22.00 | $21.60 | $21.97 | $14.17 | 100,670 |
| 2016-07-07 | $21.62 | $21.79 | $21.56 | $21.79 | $14.05 | 88,414 |
| 2016-07-06 | $21.53 | $21.68 | $21.50 | $21.62 | $13.94 | 79,534 |
| 2016-07-05 | $21.65 | $21.70 | $21.58 | $21.63 | $13.95 | 82,037 |
| 2016-07-01 | $21.70 | $21.75 | $21.65 | $21.70 | $14.00 | 61,109 |
| 2016-06-30 | $21.71 | $21.73 | $21.59 | $21.66 | $13.97 | 76,052 |
| 2016-06-29 | $21.54 | $21.73 | $21.54 | $21.58 | $13.92 | 95,501 |
| 2016-06-28 | $21.37 | $21.58 | $21.32 | $21.55 | $13.90 | 110,787 |
| 2016-06-27 | $21.30 | $21.32 | $21.10 | $21.21 | $13.68 | 93,226 |
| 2016-06-24 | $21.15 | $21.42 | $20.61 | $21.34 | $13.76 | 188,147 |
| 2016-06-23 | $21.57 | $21.58 | $21.46 | $21.53 | $13.89 | 108,141 |
| 2016-06-22 | $21.48 | $21.54 | $21.37 | $21.48 | $13.85 | 115,386 |
| 2016-06-21 | $21.42 | $21.51 | $21.29 | $21.43 | $13.82 | 176,990 |
| 2016-06-20 | $21.40 | $21.52 | $21.23 | $21.50 | $13.78 | 115,203 |
| 2016-06-17 | $21.23 | $21.37 | $21.18 | $21.37 | $13.70 | 75,876 |
| 2016-06-16 | $21.12 | $21.35 | $21.12 | $21.27 | $13.63 | 64,143 |
| 2016-06-15 | $21.12 | $21.35 | $21.05 | $21.25 | $13.62 | 117,359 |
| 2016-06-14 | $20.91 | $21.11 | $20.82 | $21.07 | $13.50 | 139,849 |
| 2016-06-13 | $20.98 | $21.06 | $20.80 | $20.98 | $13.45 | 82,441 |
| 2016-06-10 | $21.02 | $21.12 | $20.98 | $21.05 | $13.49 | 90,018 |
| 2016-06-09 | $20.82 | $21.09 | $20.68 | $21.08 | $13.51 | 76,792 |
| 2016-06-08 | $21.07 | $21.13 | $20.86 | $20.89 | $13.39 | 116,663 |
| 2016-06-07 | $20.93 | $21.13 | $20.86 | $21.08 | $13.51 | 70,277 |
| 2016-06-06 | $20.81 | $20.98 | $20.81 | $20.96 | $13.43 | 88,448 |
| 2016-06-03 | $20.73 | $20.85 | $20.68 | $20.85 | $13.36 | 132,607 |
| 2016-06-02 | $20.90 | $20.90 | $20.70 | $20.76 | $13.31 | 66,629 |
| 2016-06-01 | $20.70 | $20.90 | $20.66 | $20.90 | $13.40 | 93,799 |
| 2016-05-31 | $20.80 | $20.86 | $20.65 | $20.74 | $13.29 | 108,533 |
| 2016-05-27 | $20.63 | $20.77 | $20.60 | $20.77 | $13.31 | 68,736 |
| 2016-05-26 | $20.77 | $20.83 | $20.65 | $20.67 | $13.25 | 55,372 |
| 2016-05-25 | $20.76 | $20.86 | $20.73 | $20.77 | $13.31 | 70,350 |
| 2016-05-24 | $20.71 | $20.82 | $20.69 | $20.75 | $13.30 | 106,750 |
| 2016-05-23 | $20.57 | $20.70 | $20.56 | $20.70 | $13.27 | 107,273 |
| 2016-05-20 | $20.68 | $20.80 | $20.60 | $20.61 | $13.21 | 119,861 |
| 2016-05-19 | $20.72 | $20.79 | $20.56 | $20.67 | $13.25 | 140,265 |
| 2016-05-18 | $21.04 | $21.19 | $20.85 | $21.01 | $13.38 | 175,092 |
| 2016-05-17 | $21.00 | $21.16 | $20.96 | $21.16 | $13.47 | 80,316 |
| 2016-05-16 | $20.92 | $21.00 | $20.87 | $21.00 | $13.37 | 68,874 |
| 2016-05-13 | $20.93 | $20.93 | $20.85 | $20.91 | $13.31 | 60,050 |
| 2016-05-12 | $20.92 | $20.95 | $20.85 | $20.91 | $13.31 | 77,483 |
| 2016-05-11 | $20.91 | $20.95 | $20.74 | $20.86 | $13.28 | 87,743 |
| 2016-05-10 | $20.79 | $20.94 | $20.75 | $20.94 | $13.33 | 102,859 |
| 2016-05-09 | $20.63 | $20.88 | $20.60 | $20.88 | $13.30 | 93,514 |
| 2016-05-06 | $20.56 | $20.71 | $20.53 | $20.70 | $13.18 | 91,986 |
| 2016-05-05 | $20.31 | $20.65 | $20.27 | $20.60 | $13.12 | 95,223 |
| 2016-05-04 | $20.35 | $20.43 | $20.35 | $20.38 | $12.98 | 63,124 |
| 2016-05-03 | $20.42 | $20.55 | $20.37 | $20.48 | $13.04 | 102,461 |
| 2016-05-02 | $20.57 | $20.63 | $20.50 | $20.56 | $13.09 | 138,843 |
| 2016-04-29 | $20.68 | $20.69 | $20.59 | $20.63 | $13.14 | 113,820 |
| 2016-04-28 | $20.76 | $20.83 | $20.64 | $20.71 | $13.19 | 114,959 |
| 2016-04-27 | $20.75 | $20.81 | $20.66 | $20.79 | $13.24 | 92,784 |
| 2016-04-26 | $20.61 | $20.76 | $20.61 | $20.71 | $13.19 | 86,265 |
| 2016-04-25 | $20.72 | $20.72 | $20.54 | $20.63 | $13.14 | 111,167 |
| 2016-04-22 | $20.53 | $20.73 | $20.49 | $20.66 | $13.16 | 129,223 |
| 2016-04-21 | $20.70 | $20.76 | $20.54 | $20.58 | $13.10 | 154,951 |
| 2016-04-20 | $20.76 | $20.78 | $20.61 | $20.70 | $13.18 | 125,081 |
| 2016-04-19 | $20.76 | $20.87 | $20.70 | $20.83 | $13.18 | 117,247 |
| 2016-04-18 | $20.57 | $20.76 | $20.57 | $20.74 | $13.12 | 154,369 |
| 2016-04-15 | $20.65 | $20.68 | $20.54 | $20.65 | $13.06 | 74,847 |
| 2016-04-14 | $20.51 | $20.65 | $20.49 | $20.62 | $13.04 | 89,605 |
| 2016-04-13 | $20.55 | $20.60 | $20.45 | $20.52 | $12.98 | 90,737 |
| 2016-04-12 | $20.41 | $20.64 | $20.40 | $20.55 | $13.00 | 182,364 |
| 2016-04-11 | $20.08 | $20.46 | $20.04 | $20.39 | $12.90 | 143,664 |
| 2016-04-08 | $19.99 | $20.07 | $19.98 | $20.00 | $12.65 | 152,004 |
| 2016-04-07 | $20.07 | $20.08 | $19.93 | $19.94 | $12.61 | 145,629 |
| 2016-04-06 | $20.22 | $20.22 | $20.02 | $20.02 | $12.66 | 154,613 |
| 2016-04-05 | $20.22 | $20.29 | $20.10 | $20.15 | $12.75 | 115,401 |
| 2016-04-04 | $20.37 | $20.39 | $20.22 | $20.30 | $12.84 | 78,750 |
| 2016-04-01 | $20.24 | $20.50 | $20.23 | $20.27 | $12.82 | 84,202 |
| 2016-03-31 | $20.28 | $20.35 | $20.25 | $20.35 | $12.87 | 94,596 |
| 2016-03-30 | $20.26 | $20.30 | $20.15 | $20.27 | $12.82 | 84,511 |
| 2016-03-29 | $20.14 | $20.25 | $20.09 | $20.24 | $12.80 | 82,966 |
| 2016-03-28 | $20.16 | $20.19 | $20.07 | $20.13 | $12.73 | 73,012 |
| 2016-03-24 | $20.12 | $20.18 | $20.07 | $20.09 | $12.71 | 86,115 |
| 2016-03-23 | $20.20 | $20.21 | $20.14 | $20.18 | $12.77 | 45,679 |
| 2016-03-22 | $20.13 | $20.22 | $20.10 | $20.22 | $12.79 | 58,350 |
| 2016-03-21 | $20.12 | $20.19 | $20.06 | $20.19 | $12.77 | 95,392 |
| 2016-03-18 | $20.34 | $20.39 | $20.13 | $20.23 | $12.71 | 87,073 |
| 2016-03-17 | $20.21 | $20.39 | $20.21 | $20.31 | $12.76 | 98,854 |
| 2016-03-16 | $20.10 | $20.33 | $20.04 | $20.21 | $12.70 | 82,117 |
| 2016-03-15 | $20.01 | $20.18 | $20.01 | $20.12 | $12.64 | 83,522 |
| 2016-03-14 | $20.05 | $20.19 | $20.01 | $20.13 | $12.65 | 51,533 |
| 2016-03-11 | $20.15 | $20.19 | $20.05 | $20.05 | $12.60 | 82,195 |
| 2016-03-10 | $20.13 | $20.15 | $20.04 | $20.14 | $12.66 | 94,785 |
| 2016-03-09 | $19.87 | $20.08 | $19.80 | $20.05 | $12.60 | 95,870 |
| 2016-03-08 | $19.84 | $19.93 | $19.77 | $19.91 | $12.51 | 50,559 |
| 2016-03-07 | $20.03 | $20.04 | $19.75 | $19.83 | $12.46 | 136,347 |
| 2016-03-04 | $20.04 | $20.10 | $19.88 | $20.06 | $12.60 | 103,458 |
| 2016-03-03 | $19.97 | $20.03 | $19.80 | $20.03 | $12.59 | 104,472 |
| 2016-03-02 | $19.83 | $20.08 | $19.83 | $20.05 | $12.60 | 142,604 |
| 2016-03-01 | $19.78 | $19.94 | $19.72 | $19.83 | $12.46 | 131,006 |
| 2016-02-29 | $19.72 | $19.83 | $19.66 | $19.78 | $12.43 | 107,117 |
| 2016-02-26 | $19.57 | $19.70 | $19.57 | $19.70 | $12.38 | 59,941 |
| 2016-02-25 | $19.50 | $19.62 | $19.48 | $19.62 | $12.33 | 49,987 |
| 2016-02-24 | $19.37 | $19.50 | $19.27 | $19.49 | $12.25 | 53,194 |
| 2016-02-23 | $19.35 | $19.49 | $19.25 | $19.43 | $12.21 | 102,258 |
| 2016-02-22 | $19.62 | $19.69 | $19.32 | $19.32 | $12.14 | 234,946 |
| 2016-02-19 | $19.40 | $19.87 | $19.35 | $19.55 | $12.28 | 495,055 |
| 2016-02-18 | $19.56 | $19.83 | $19.46 | $19.46 | $12.23 | 185,147 |
| 2016-02-17 | $18.80 | $19.78 | $18.79 | $19.71 | $12.30 | 867,647 |
| 2016-02-16 | $19.00 | $19.00 | $18.58 | $18.72 | $11.68 | 372,904 |
| 2016-02-12 | $19.04 | $19.17 | $18.86 | $18.97 | $11.84 | 233,263 |
| 2016-02-11 | $19.11 | $19.18 | $18.86 | $18.87 | $11.77 | 151,922 |
| 2016-02-10 | $19.42 | $19.43 | $19.25 | $19.31 | $12.05 | 96,813 |
| 2016-02-09 | $19.20 | $19.45 | $19.03 | $19.28 | $12.03 | 202,975 |
| 2016-02-08 | $19.71 | $19.71 | $19.22 | $19.41 | $12.11 | 191,870 |
| 2016-02-05 | $19.86 | $19.86 | $19.72 | $19.82 | $12.37 | 60,686 |
| 2016-02-04 | $19.92 | $19.94 | $19.83 | $19.87 | $12.40 | 52,549 |
| 2016-02-03 | $19.98 | $19.98 | $19.84 | $19.94 | $12.44 | 92,037 |
| 2016-02-02 | $19.78 | $19.95 | $19.73 | $19.95 | $12.45 | 72,381 |
| 2016-02-01 | $19.89 | $19.99 | $19.75 | $19.95 | $12.45 | 158,880 |
| 2016-01-29 | $19.77 | $19.96 | $19.66 | $19.91 | $12.42 | 139,645 |
| 2016-01-28 | $19.34 | $19.74 | $19.26 | $19.68 | $12.28 | 103,465 |
| 2016-01-27 | $19.48 | $19.54 | $19.32 | $19.34 | $12.07 | 71,904 |
| 2016-01-26 | $19.12 | $19.49 | $19.12 | $19.47 | $12.15 | 80,814 |
| 2016-01-25 | $19.50 | $19.51 | $19.11 | $19.12 | $11.93 | 108,605 |
| 2016-01-22 | $19.42 | $19.59 | $19.40 | $19.53 | $12.19 | 86,753 |
| 2016-01-21 | $18.79 | $19.32 | $18.55 | $19.30 | $12.04 | 140,776 |
| 2016-01-20 | $18.92 | $19.50 | $18.35 | $18.71 | $11.67 | 471,024 |
| 2016-01-19 | $19.71 | $19.76 | $19.16 | $19.19 | $11.89 | 251,305 |
| 2016-01-15 | $19.54 | $19.67 | $19.30 | $19.58 | $12.13 | 189,924 |
| 2016-01-14 | $19.77 | $19.80 | $19.50 | $19.67 | $12.19 | 166,676 |
| 2016-01-13 | $19.96 | $20.00 | $19.65 | $19.77 | $12.25 | 159,118 |
| 2016-01-12 | $19.80 | $19.97 | $19.75 | $19.95 | $12.36 | 128,079 |
| 2016-01-11 | $19.76 | $19.82 | $19.60 | $19.78 | $12.25 | 150,048 |
| 2016-01-08 | $19.87 | $19.93 | $19.75 | $19.78 | $12.25 | 158,836 |
| 2016-01-07 | $19.83 | $19.98 | $19.77 | $19.80 | $12.27 | 150,918 |
| 2016-01-06 | $19.85 | $19.99 | $19.82 | $19.93 | $12.35 | 215,109 |
| 2016-01-05 | $20.05 | $20.10 | $19.96 | $19.97 | $12.37 | 260,125 |
| 2016-01-04 | $19.89 | $20.12 | $19.73 | $20.01 | $12.40 | 199,622 |
| 2015-12-31 | $20.09 | $20.20 | $20.01 | $20.05 | $12.42 | 160,353 |
| 2015-12-30 | $19.91 | $20.20 | $19.91 | $20.18 | $12.50 | 157,633 |
| 2015-12-29 | $20.06 | $20.06 | $19.81 | $19.99 | $12.38 | 136,054 |
| 2015-12-28 | $20.20 | $20.20 | $19.99 | $20.05 | $12.42 | 188,498 |
| 2015-12-24 | $20.17 | $20.25 | $20.12 | $20.25 | $12.54 | 34,702 |
| 2015-12-23 | $20.29 | $20.29 | $20.14 | $20.22 | $12.53 | 97,586 |
| 2015-12-22 | $20.06 | $20.29 | $19.97 | $20.22 | $12.53 | 135,118 |
| 2015-12-21 | $20.15 | $20.15 | $19.95 | $20.03 | $12.41 | 119,514 |
| 2015-12-18 | $20.23 | $20.32 | $20.10 | $20.18 | $12.42 | 129,268 |
| 2015-12-17 | $19.85 | $20.28 | $19.82 | $20.28 | $12.48 | 162,952 |
| 2015-12-16 | $19.46 | $19.83 | $19.42 | $19.81 | $12.19 | 128,858 |
| 2015-12-15 | $19.21 | $19.50 | $19.12 | $19.46 | $11.97 | 174,420 |
| 2015-12-14 | $19.69 | $19.78 | $18.87 | $19.03 | $11.71 | 368,972 |
| 2015-12-11 | $20.17 | $20.18 | $19.63 | $19.81 | $12.19 | 250,080 |
| 2015-12-10 | $20.19 | $20.36 | $20.14 | $20.23 | $12.45 | 147,755 |
| 2015-12-09 | $20.10 | $20.23 | $20.07 | $20.19 | $12.42 | 121,594 |
| 2015-12-08 | $20.07 | $20.28 | $20.05 | $20.14 | $12.39 | 159,348 |
| 2015-12-07 | $19.93 | $20.25 | $19.72 | $20.16 | $12.40 | 492,119 |
| 2015-12-04 | $20.12 | $20.27 | $20.06 | $20.14 | $12.39 | 140,359 |
| 2015-12-03 | $20.23 | $20.34 | $20.17 | $20.18 | $12.42 | 149,991 |
| 2015-12-02 | $19.97 | $20.41 | $19.83 | $20.31 | $12.50 | 297,156 |
| 2015-12-01 | $20.11 | $20.12 | $19.96 | $20.03 | $12.32 | 253,334 |
| 2015-11-30 | $20.20 | $20.20 | $20.10 | $20.14 | $12.39 | 191,461 |
| 2015-11-27 | $20.18 | $20.24 | $20.15 | $20.18 | $12.42 | 50,290 |
| 2015-11-25 | $20.23 | $20.26 | $20.16 | $20.18 | $12.42 | 109,874 |
| 2015-11-24 | $20.17 | $20.29 | $20.17 | $20.27 | $12.47 | 76,976 |
| 2015-11-23 | $20.14 | $20.28 | $20.14 | $20.17 | $12.41 | 110,282 |
| 2015-11-20 | $20.08 | $20.23 | $20.08 | $20.18 | $12.42 | 73,219 |
| 2015-11-19 | $20.18 | $20.29 | $20.09 | $20.11 | $12.37 | 76,891 |
| 2015-11-18 | $20.42 | $20.42 | $20.13 | $20.19 | $12.42 | 104,084 |
| 2015-11-17 | $20.38 | $20.55 | $20.37 | $20.49 | $12.52 | 122,535 |
| 2015-11-16 | $20.17 | $20.44 | $20.15 | $20.40 | $12.47 | 161,710 |
| 2015-11-13 | $20.08 | $20.30 | $20.04 | $20.24 | $12.37 | 124,252 |
| 2015-11-12 | $20.28 | $20.28 | $20.11 | $20.11 | $12.29 | 71,306 |
| 2015-11-11 | $20.34 | $20.41 | $20.18 | $20.36 | $12.44 | 132,805 |
| 2015-11-10 | $19.81 | $20.43 | $19.76 | $20.37 | $12.45 | 271,350 |
| 2015-11-09 | $19.86 | $19.96 | $19.75 | $19.88 | $12.15 | 295,487 |
| 2015-11-06 | $20.07 | $20.07 | $19.90 | $20.00 | $12.22 | 163,622 |
| 2015-11-05 | $20.10 | $20.21 | $20.07 | $20.16 | $12.32 | 99,497 |
| 2015-11-04 | $20.06 | $20.15 | $20.06 | $20.12 | $12.30 | 97,514 |
| 2015-11-03 | $19.85 | $20.12 | $19.85 | $20.06 | $12.26 | 125,219 |
| 2015-11-02 | $19.55 | $19.98 | $19.55 | $19.94 | $12.19 | 167,931 |
| 2015-10-30 | $19.47 | $19.69 | $19.31 | $19.62 | $11.99 | 138,948 |
| 2015-10-29 | $19.45 | $19.54 | $19.40 | $19.40 | $11.86 | 88,987 |
| 2015-10-28 | $19.58 | $19.64 | $19.43 | $19.45 | $11.89 | 103,698 |
| 2015-10-27 | $19.69 | $19.70 | $19.58 | $19.59 | $11.97 | 83,512 |
| 2015-10-26 | $19.65 | $19.73 | $19.62 | $19.70 | $12.04 | 97,429 |
| 2015-10-23 | $19.76 | $19.79 | $19.67 | $19.72 | $12.05 | 99,397 |
| 2015-10-22 | $19.87 | $19.90 | $19.73 | $19.75 | $12.07 | 92,199 |
| 2015-10-21 | $19.80 | $19.90 | $19.64 | $19.81 | $12.11 | 116,847 |
| 2015-10-20 | $19.78 | $19.89 | $19.75 | $19.87 | $12.06 | 92,911 |
| 2015-10-19 | $19.67 | $19.84 | $19.61 | $19.84 | $12.04 | 83,219 |
| 2015-10-16 | $19.65 | $19.75 | $19.53 | $19.75 | $11.99 | 120,704 |
| 2015-10-15 | $19.45 | $19.65 | $19.42 | $19.63 | $11.92 | 77,156 |
| 2015-10-14 | $19.54 | $19.61 | $19.48 | $19.49 | $11.83 | 69,559 |
| 2015-10-13 | $19.40 | $19.61 | $19.40 | $19.60 | $11.90 | 94,280 |
| 2015-10-12 | $19.46 | $19.55 | $19.37 | $19.47 | $11.82 | 73,634 |
| 2015-10-09 | $19.38 | $19.56 | $19.34 | $19.51 | $11.84 | 84,427 |
| 2015-10-08 | $19.27 | $19.41 | $19.14 | $19.34 | $11.74 | 122,144 |
| 2015-10-07 | $19.10 | $19.34 | $19.10 | $19.25 | $11.69 | 139,569 |
| 2015-10-06 | $18.98 | $19.20 | $18.92 | $19.09 | $11.59 | 115,427 |
| 2015-10-05 | $18.74 | $19.08 | $18.74 | $18.98 | $11.52 | 211,941 |
| 2015-10-02 | $18.57 | $18.71 | $18.51 | $18.69 | $11.35 | 109,658 |
| 2015-10-01 | $18.68 | $18.74 | $18.50 | $18.62 | $11.30 | 155,053 |
| 2015-09-30 | $18.42 | $18.75 | $18.40 | $18.75 | $11.38 | 122,473 |
| 2015-09-29 | $18.30 | $18.41 | $18.24 | $18.36 | $11.15 | 122,147 |
| 2015-09-28 | $18.44 | $18.50 | $18.30 | $18.30 | $11.11 | 147,806 |
| 2015-09-25 | $18.53 | $18.57 | $18.51 | $18.55 | $11.26 | 63,401 |
| 2015-09-24 | $18.50 | $18.52 | $18.38 | $18.49 | $11.22 | 75,435 |
| 2015-09-23 | $18.52 | $18.60 | $18.51 | $18.60 | $11.29 | 48,391 |
| 2015-09-22 | $18.53 | $18.67 | $18.48 | $18.54 | $11.25 | 68,261 |
| 2015-09-21 | $18.80 | $18.87 | $18.58 | $18.60 | $11.29 | 85,244 |
| 2015-09-18 | $18.80 | $19.11 | $18.79 | $18.99 | $11.44 | 108,679 |
| 2015-09-17 | $18.47 | $18.86 | $18.41 | $18.86 | $11.37 | 129,232 |
| 2015-09-16 | $18.48 | $18.52 | $18.43 | $18.51 | $11.15 | 71,407 |
| 2015-09-15 | $18.47 | $18.57 | $18.40 | $18.52 | $11.16 | 91,968 |
| 2015-09-14 | $18.64 | $18.68 | $18.51 | $18.52 | $11.16 | 98,083 |
| 2015-09-11 | $18.46 | $18.77 | $18.45 | $18.71 | $11.28 | 100,638 |
| 2015-09-10 | $18.47 | $18.58 | $18.47 | $18.50 | $11.15 | 81,593 |
| 2015-09-09 | $18.54 | $18.60 | $18.41 | $18.55 | $11.18 | 123,094 |
| 2015-09-08 | $18.55 | $18.55 | $18.41 | $18.46 | $11.12 | 75,840 |
| 2015-09-04 | $18.32 | $18.45 | $18.30 | $18.45 | $11.12 | 63,845 |
| 2015-09-03 | $18.30 | $18.44 | $18.30 | $18.36 | $11.06 | 67,486 |
| 2015-09-02 | $18.33 | $18.34 | $18.21 | $18.32 | $11.04 | 64,231 |
| 2015-09-01 | $18.04 | $18.30 | $17.92 | $18.19 | $10.96 | 164,759 |
| 2015-08-31 | $18.12 | $18.24 | $18.05 | $18.05 | $10.88 | 112,148 |
| 2015-08-28 | $18.25 | $18.26 | $18.13 | $18.18 | $10.96 | 82,581 |
| 2015-08-27 | $18.21 | $18.29 | $18.15 | $18.20 | $10.97 | 105,646 |
| 2015-08-26 | $18.20 | $18.25 | $18.04 | $18.12 | $10.92 | 118,229 |
| 2015-08-25 | $17.99 | $18.19 | $17.96 | $18.06 | $10.88 | 156,381 |
| 2015-08-24 | $17.82 | $17.87 | $16.75 | $17.59 | $10.60 | 531,149 |
| 2015-08-21 | $18.50 | $18.55 | $18.11 | $18.15 | $10.94 | 293,515 |
| 2015-08-20 | $18.72 | $18.75 | $18.60 | $18.60 | $11.21 | 143,071 |
| 2015-08-19 | $18.84 | $18.90 | $18.77 | $18.89 | $11.30 | 86,593 |
| 2015-08-18 | $18.66 | $18.99 | $18.66 | $18.92 | $11.32 | 105,864 |
| 2015-08-17 | $18.67 | $18.89 | $18.61 | $18.70 | $11.19 | 187,187 |
| 2015-08-14 | $18.60 | $18.78 | $18.60 | $18.78 | $11.24 | 56,406 |
| 2015-08-13 | $18.63 | $18.74 | $18.62 | $18.65 | $11.16 | 74,090 |
| 2015-08-12 | $18.53 | $18.65 | $18.53 | $18.62 | $11.14 | 74,109 |
| 2015-08-11 | $18.52 | $18.63 | $18.49 | $18.55 | $11.10 | 104,574 |
| 2015-08-10 | $18.66 | $18.83 | $18.57 | $18.58 | $11.12 | 105,752 |
Flaherty & Crumrine Preferred and Income Securities Fund Inc (FFC) News Headlines
Recent Flaherty & Crumrine Preferred and Income Securities Fund Inc (FFC) News
Similar Companies to Flaherty & Crumrine Preferred and Income Securities Fund Inc (FFC) 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 | -- | -- | -- |