Golub Capital BDC Inc (GBDC) Exchange: NASDAQ
Data as of June 26, 2025
$14.43 ($0.18) 1.26%
Golub Capital BDC Inc - Daily Information
Click for more stock information on Golub Capital BDC Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $14.41 |
| Previous Close | $14.43 |
| High | $14.62 |
| Low | $14.26 |
| Adjusted Open | $14.41 |
| Previous Adjusted Close | $14.43 |
| Adjusted High | $14.62 |
| Adjusted Low | $14.26 |
About Golub Capital BDC Inc (GBDC)
Golub Capital BDC, Inc. (Golub Capital BDC) is an externally managed, closed-end, non-diversified management investment company. It is a business development company that makes debt and minority equity investments in middle-market companies that are sponsored by private equity investors. Golub Capital BDC's investment objective is to maximize the total return to its stockholders in the form of current income and capital appreciation through debt and minority equity investments. The Company seeks to create a diverse portfolio that includes senior secured, unitranche, mezzanine and second lien loans and warrants and minority equity securities. On April 13, 2010, Golub Capital BDC converted from a limited liability company into a corporation. Golub Capital BDC investment activities are managed by its investment adviser, GC Advisors LLC (GC Advisors).
Invest in Golub Capital BDC Inc (GBDC)
Historical Stock Data for Golub Capital BDC Inc (GBDC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $14.41 | $14.62 | $14.26 | $14.43 | $14.43 | 1,989,158 |
| 2025-06-23 | $14.60 | $14.62 | $14.19 | $14.25 | $14.25 | 3,249,233 |
| 2025-06-20 | $14.72 | $14.77 | $14.61 | $14.61 | $14.61 | 1,021,929 |
| 2025-06-18 | $14.54 | $14.79 | $14.53 | $14.71 | $14.71 | 849,294 |
| 2025-06-17 | $14.45 | $14.58 | $14.31 | $14.54 | $14.54 | 1,062,362 |
| 2025-06-16 | $14.77 | $14.89 | $14.43 | $14.45 | $14.45 | 1,382,963 |
| 2025-06-13 | $14.90 | $14.90 | $14.65 | $14.69 | $14.69 | 970,369 |
| 2025-06-12 | $15.22 | $15.23 | $15.11 | $15.21 | $14.82 | 1,463,485 |
| 2025-06-11 | $15.20 | $15.34 | $15.16 | $15.22 | $14.83 | 1,191,495 |
| 2025-06-10 | $15.24 | $15.29 | $15.12 | $15.28 | $14.88 | 1,043,992 |
| 2025-06-09 | $15.15 | $15.31 | $15.14 | $15.23 | $14.84 | 992,962 |
| 2025-06-06 | $15.08 | $15.15 | $15.04 | $15.12 | $14.73 | 716,035 |
| 2025-06-05 | $15.04 | $15.06 | $14.96 | $15.04 | $14.65 | 730,159 |
| 2025-06-04 | $15.02 | $15.09 | $14.99 | $15.00 | $15.00 | 974,890 |
| 2025-06-03 | $15.17 | $15.17 | $15.00 | $15.02 | $15.02 | 1,611,030 |
| 2025-06-02 | $15.22 | $15.23 | $15.01 | $15.14 | $15.14 | 894,975 |
| 2025-05-30 | $15.14 | $15.25 | $15.14 | $15.21 | $15.21 | 1,041,441 |
| 2025-05-29 | $15.19 | $15.32 | $15.11 | $15.28 | $15.28 | 1,359,539 |
| 2025-05-28 | $15.19 | $15.22 | $15.12 | $15.17 | $15.17 | 1,032,687 |
| 2025-05-27 | $15.04 | $15.15 | $14.96 | $15.13 | $15.13 | 1,036,130 |
| 2025-05-23 | $14.78 | $14.98 | $14.74 | $14.95 | $14.95 | 673,086 |
| 2025-05-22 | $14.89 | $14.96 | $14.82 | $14.89 | $14.89 | 1,021,964 |
| 2025-05-21 | $15.08 | $15.15 | $14.88 | $14.89 | $14.89 | 1,134,356 |
| 2025-05-20 | $15.06 | $15.20 | $15.02 | $15.18 | $15.18 | 1,331,868 |
| 2025-05-19 | $14.95 | $15.08 | $14.92 | $15.06 | $15.06 | 920,157 |
| 2025-05-16 | $14.91 | $15.06 | $14.91 | $15.04 | $15.04 | 1,082,945 |
| 2025-05-15 | $14.86 | $14.95 | $14.83 | $14.94 | $14.94 | 1,158,933 |
| 2025-05-14 | $14.88 | $14.94 | $14.74 | $14.88 | $14.88 | 1,061,135 |
| 2025-05-13 | $14.77 | $15.02 | $14.74 | $14.87 | $14.87 | 1,992,016 |
| 2025-05-12 | $14.72 | $15.00 | $14.66 | $14.79 | $14.79 | 2,848,968 |
| 2025-05-09 | $14.37 | $14.50 | $14.36 | $14.46 | $14.46 | 935,848 |
| 2025-05-08 | $14.29 | $14.40 | $14.18 | $14.37 | $14.37 | 1,227,103 |
| 2025-05-07 | $14.23 | $14.26 | $14.04 | $14.18 | $14.18 | 1,508,601 |
| 2025-05-06 | $14.01 | $14.27 | $14.01 | $14.19 | $14.19 | 1,889,509 |
| 2025-05-05 | $14.31 | $14.31 | $14.11 | $14.13 | $14.13 | 1,158,367 |
| 2025-05-02 | $14.13 | $14.36 | $14.09 | $14.33 | $14.33 | 1,098,200 |
| 2025-05-01 | $14.25 | $14.35 | $14.04 | $14.06 | $14.06 | 852,264 |
| 2025-04-30 | $14.22 | $14.34 | $14.08 | $14.32 | $14.32 | 1,359,325 |
| 2025-04-29 | $14.53 | $14.53 | $14.21 | $14.30 | $14.30 | 1,748,666 |
| 2025-04-28 | $14.44 | $14.57 | $14.41 | $14.53 | $14.53 | 1,114,532 |
| 2025-04-25 | $14.48 | $14.52 | $14.36 | $14.44 | $14.44 | 1,358,828 |
| 2025-04-24 | $14.34 | $14.53 | $14.32 | $14.46 | $14.46 | 917,442 |
| 2025-04-23 | $14.26 | $14.48 | $14.25 | $14.34 | $14.34 | 1,934,385 |
| 2025-04-22 | $13.88 | $14.15 | $13.87 | $14.01 | $14.01 | 1,437,170 |
| 2025-04-21 | $14.06 | $14.14 | $13.79 | $13.85 | $13.85 | 1,283,264 |
| 2025-04-17 | $13.89 | $14.24 | $13.89 | $14.13 | $14.13 | 1,258,389 |
| 2025-04-16 | $13.95 | $14.09 | $13.73 | $13.77 | $13.77 | 2,211,904 |
| 2025-04-15 | $13.75 | $14.05 | $13.75 | $13.98 | $13.98 | 1,762,728 |
| 2025-04-14 | $13.85 | $13.87 | $13.60 | $13.71 | $13.71 | 2,149,467 |
| 2025-04-11 | $13.64 | $13.76 | $13.26 | $13.68 | $13.68 | 2,629,547 |
| 2025-04-10 | $13.90 | $13.96 | $13.38 | $13.64 | $13.64 | 2,146,510 |
| 2025-04-09 | $12.90 | $14.19 | $12.68 | $14.07 | $14.07 | 3,907,066 |
| 2025-04-08 | $13.80 | $14.05 | $12.87 | $13.03 | $13.03 | 3,489,999 |
| 2025-04-07 | $13.53 | $14.02 | $13.16 | $13.38 | $13.38 | 3,826,879 |
| 2025-04-04 | $14.60 | $14.61 | $13.88 | $13.89 | $13.89 | 4,193,102 |
| 2025-04-03 | $14.98 | $15.01 | $14.78 | $14.82 | $14.82 | 2,031,273 |
| 2025-04-02 | $15.22 | $15.22 | $15.07 | $15.15 | $15.15 | 686,779 |
| 2025-04-01 | $15.11 | $15.28 | $15.11 | $15.21 | $15.21 | 751,957 |
| 2025-03-31 | $15.18 | $15.20 | $14.93 | $15.14 | $15.14 | 1,509,903 |
| 2025-03-28 | $15.36 | $15.42 | $15.16 | $15.25 | $15.25 | 1,653,713 |
| 2025-03-27 | $15.35 | $15.46 | $15.32 | $15.37 | $15.37 | 1,603,462 |
| 2025-03-26 | $15.22 | $15.40 | $15.22 | $15.32 | $15.32 | 1,230,206 |
| 2025-03-25 | $15.25 | $15.37 | $15.22 | $15.32 | $15.32 | 1,524,423 |
| 2025-03-24 | $15.15 | $15.21 | $15.12 | $15.18 | $15.18 | 1,103,544 |
| 2025-03-21 | $15.00 | $15.17 | $15.00 | $15.12 | $15.12 | 1,644,152 |
| 2025-03-20 | $15.01 | $15.17 | $14.98 | $15.09 | $15.09 | 977,041 |
| 2025-03-19 | $15.05 | $15.10 | $14.95 | $15.02 | $15.02 | 1,466,280 |
| 2025-03-18 | $14.97 | $15.02 | $14.93 | $15.01 | $15.01 | 1,174,362 |
| 2025-03-17 | $14.70 | $15.01 | $14.70 | $14.96 | $14.96 | 1,246,386 |
| 2025-03-14 | $14.58 | $14.67 | $14.54 | $14.67 | $14.67 | 1,453,744 |
| 2025-03-13 | $14.62 | $14.68 | $14.45 | $14.46 | $14.46 | 1,460,895 |
| 2025-03-12 | $14.70 | $14.80 | $14.56 | $14.58 | $14.58 | 1,443,903 |
| 2025-03-11 | $14.94 | $14.98 | $14.53 | $14.64 | $14.64 | 2,091,201 |
| 2025-03-10 | $14.94 | $15.05 | $14.82 | $14.91 | $14.91 | 1,359,526 |
| 2025-03-07 | $14.84 | $15.04 | $14.78 | $15.03 | $15.03 | 1,513,374 |
| 2025-03-06 | $15.06 | $15.06 | $14.78 | $14.81 | $14.81 | 1,992,903 |
| 2025-03-05 | $15.06 | $15.10 | $14.97 | $15.06 | $15.06 | 1,567,930 |
| 2025-03-04 | $15.10 | $15.19 | $14.96 | $15.07 | $15.07 | 2,134,099 |
| 2025-03-03 | $15.38 | $15.47 | $15.13 | $15.20 | $15.20 | 1,692,758 |
| 2025-02-28 | $15.55 | $15.74 | $15.55 | $15.67 | $15.28 | 2,070,772 |
| 2025-02-27 | $15.56 | $15.64 | $15.48 | $15.53 | $15.14 | 1,502,820 |
| 2025-02-26 | $15.72 | $15.78 | $15.54 | $15.56 | $15.17 | 1,334,385 |
| 2025-02-25 | $15.80 | $15.85 | $15.66 | $15.69 | $15.30 | 1,612,247 |
| 2025-02-24 | $15.86 | $15.90 | $15.69 | $15.77 | $15.38 | 1,515,060 |
| 2025-02-21 | $15.90 | $16.00 | $15.81 | $15.83 | $15.83 | 1,240,359 |
| 2025-02-20 | $15.91 | $15.97 | $15.77 | $15.90 | $15.90 | 2,106,690 |
| 2025-02-19 | $15.90 | $15.95 | $15.86 | $15.92 | $15.92 | 1,211,837 |
| 2025-02-18 | $16.00 | $16.01 | $15.91 | $15.96 | $15.96 | 1,699,116 |
| 2025-02-14 | $15.95 | $16.00 | $15.88 | $15.93 | $15.93 | 1,664,246 |
| 2025-02-13 | $15.84 | $15.92 | $15.80 | $15.92 | $15.92 | 1,200,395 |
| 2025-02-12 | $15.68 | $15.84 | $15.66 | $15.83 | $15.83 | 1,546,284 |
| 2025-02-11 | $15.61 | $15.75 | $15.60 | $15.69 | $15.69 | 1,144,633 |
| 2025-02-10 | $15.58 | $15.69 | $15.50 | $15.68 | $15.68 | 1,038,512 |
| 2025-02-07 | $15.42 | $15.57 | $15.42 | $15.55 | $15.55 | 1,176,321 |
| 2025-02-06 | $15.35 | $15.43 | $15.25 | $15.43 | $15.43 | 1,301,894 |
| 2025-02-05 | $15.19 | $15.45 | $15.11 | $15.31 | $15.31 | 3,420,052 |
| 2025-02-04 | $15.73 | $15.75 | $15.63 | $15.67 | $15.67 | 1,198,448 |
| 2025-02-03 | $15.52 | $15.75 | $15.42 | $15.73 | $15.73 | 1,488,533 |
| 2025-01-31 | $15.64 | $15.77 | $15.64 | $15.73 | $15.73 | 1,450,469 |
| 2025-01-30 | $15.56 | $15.70 | $15.52 | $15.64 | $15.64 | 871,936 |
| 2025-01-29 | $15.76 | $15.76 | $15.37 | $15.45 | $15.45 | 1,513,636 |
| 2025-01-28 | $15.59 | $15.76 | $15.59 | $15.75 | $15.75 | 1,521,461 |
| 2025-01-27 | $15.60 | $15.74 | $15.54 | $15.59 | $15.59 | 1,913,904 |
| 2025-01-24 | $15.50 | $15.60 | $15.47 | $15.58 | $15.58 | 1,640,340 |
| 2025-01-23 | $15.45 | $15.50 | $15.45 | $15.47 | $15.47 | 683,280 |
| 2025-01-22 | $15.50 | $15.51 | $15.38 | $15.42 | $15.42 | 1,127,979 |
| 2025-01-21 | $15.45 | $15.52 | $15.40 | $15.49 | $15.49 | 2,220,727 |
| 2025-01-17 | $15.34 | $15.42 | $15.29 | $15.40 | $15.40 | 988,330 |
| 2025-01-16 | $15.25 | $15.35 | $15.18 | $15.33 | $15.33 | 1,140,638 |
| 2025-01-15 | $15.32 | $15.34 | $15.19 | $15.25 | $15.25 | 991,105 |
| 2025-01-14 | $15.06 | $15.25 | $15.06 | $15.25 | $15.25 | 1,005,970 |
| 2025-01-13 | $14.88 | $15.04 | $14.80 | $15.03 | $15.03 | 1,551,303 |
| 2025-01-10 | $14.92 | $14.97 | $14.83 | $14.90 | $14.90 | 1,626,591 |
| 2025-01-08 | $15.02 | $15.02 | $14.91 | $14.99 | $14.99 | 1,726,793 |
| 2025-01-07 | $15.14 | $15.20 | $14.99 | $15.03 | $15.03 | 871,061 |
| 2025-01-06 | $15.36 | $15.36 | $15.12 | $15.14 | $15.14 | 1,119,749 |
| 2025-01-03 | $15.30 | $15.41 | $15.28 | $15.31 | $15.31 | 720,383 |
| 2025-01-02 | $15.20 | $15.38 | $15.18 | $15.27 | $15.27 | 956,792 |
| 2024-12-31 | $15.12 | $15.25 | $15.11 | $15.16 | $15.16 | 1,162,899 |
| 2024-12-30 | $15.23 | $15.26 | $15.07 | $15.12 | $15.12 | 1,806,976 |
| 2024-12-27 | $15.27 | $15.35 | $15.19 | $15.25 | $15.25 | 1,277,861 |
| 2024-12-26 | $15.29 | $15.36 | $15.28 | $15.35 | $15.35 | 1,575,339 |
| 2024-12-24 | $15.14 | $15.33 | $15.10 | $15.33 | $15.33 | 649,299 |
| 2024-12-23 | $15.01 | $15.12 | $14.86 | $15.08 | $15.08 | 1,274,769 |
| 2024-12-20 | $14.85 | $15.10 | $14.85 | $15.08 | $15.08 | 1,432,785 |
| 2024-12-19 | $14.84 | $14.95 | $14.76 | $14.89 | $14.89 | 1,287,452 |
| 2024-12-18 | $14.94 | $15.03 | $14.69 | $14.69 | $14.69 | 1,230,484 |
| 2024-12-17 | $14.95 | $15.04 | $14.91 | $14.95 | $14.95 | 1,761,298 |
| 2024-12-16 | $15.08 | $15.16 | $14.98 | $15.00 | $15.00 | 1,686,645 |
| 2024-12-13 | $15.02 | $15.07 | $14.95 | $15.05 | $15.05 | 1,389,972 |
| 2024-12-12 | $15.10 | $15.18 | $15.00 | $15.03 | $15.03 | 1,198,206 |
| 2024-12-11 | $15.10 | $15.10 | $14.95 | $15.07 | $15.07 | 1,208,321 |
| 2024-12-10 | $15.11 | $15.14 | $14.93 | $15.07 | $15.07 | 1,465,317 |
| 2024-12-09 | $15.19 | $15.30 | $15.06 | $15.14 | $15.14 | 1,582,102 |
| 2024-12-06 | $15.65 | $15.65 | $15.45 | $15.46 | $15.07 | 1,727,775 |
| 2024-12-05 | $15.63 | $15.65 | $15.53 | $15.57 | $15.18 | 1,008,883 |
| 2024-12-04 | $15.64 | $15.65 | $15.57 | $15.63 | $15.24 | 929,930 |
| 2024-12-03 | $15.60 | $15.70 | $15.51 | $15.60 | $15.21 | 998,157 |
| 2024-12-02 | $15.71 | $15.79 | $15.57 | $15.59 | $15.20 | 1,319,934 |
| 2024-11-29 | $15.48 | $15.72 | $15.48 | $15.67 | $15.67 | 930,722 |
| 2024-11-27 | $15.55 | $15.55 | $15.42 | $15.49 | $15.40 | 1,036,411 |
| 2024-11-26 | $15.40 | $15.56 | $15.25 | $15.52 | $15.43 | 2,136,982 |
| 2024-11-25 | $15.37 | $15.55 | $15.33 | $15.38 | $15.29 | 1,481,216 |
| 2024-11-22 | $15.22 | $15.32 | $15.16 | $15.30 | $15.30 | 1,226,529 |
| 2024-11-21 | $15.24 | $15.27 | $15.09 | $15.15 | $15.15 | 1,806,452 |
| 2024-11-20 | $15.26 | $15.36 | $15.03 | $15.22 | $15.22 | 2,394,690 |
| 2024-11-19 | $15.47 | $15.55 | $15.46 | $15.53 | $15.53 | 1,719,632 |
| 2024-11-18 | $15.39 | $15.55 | $15.38 | $15.52 | $15.52 | 1,097,612 |
| 2024-11-15 | $15.47 | $15.47 | $15.37 | $15.40 | $15.40 | 801,909 |
| 2024-11-14 | $15.42 | $15.47 | $15.36 | $15.40 | $15.40 | 1,162,953 |
| 2024-11-13 | $15.29 | $15.42 | $15.29 | $15.36 | $15.36 | 944,128 |
| 2024-11-12 | $15.37 | $15.47 | $15.33 | $15.35 | $15.35 | 845,147 |
| 2024-11-11 | $15.42 | $15.45 | $15.36 | $15.42 | $15.42 | 1,129,353 |
| 2024-11-08 | $15.33 | $15.42 | $15.33 | $15.38 | $15.38 | 1,147,492 |
| 2024-11-07 | $15.37 | $15.44 | $15.32 | $15.36 | $15.36 | 877,730 |
| 2024-11-06 | $15.25 | $15.44 | $15.07 | $15.39 | $15.39 | 1,583,067 |
| 2024-11-05 | $14.90 | $15.06 | $14.89 | $15.00 | $15.00 | 869,100 |
| 2024-11-04 | $15.10 | $15.10 | $14.88 | $14.93 | $14.93 | 1,010,804 |
| 2024-11-01 | $15.16 | $15.23 | $15.08 | $15.08 | $15.08 | 1,294,483 |
| 2024-10-31 | $15.31 | $15.35 | $15.07 | $15.14 | $15.14 | 1,107,441 |
| 2024-10-30 | $15.32 | $15.45 | $15.24 | $15.28 | $15.28 | 826,823 |
| 2024-10-29 | $15.51 | $15.51 | $15.33 | $15.35 | $15.35 | 1,089,678 |
| 2024-10-28 | $15.31 | $15.55 | $15.31 | $15.51 | $15.51 | 1,164,192 |
| 2024-10-25 | $15.55 | $15.55 | $15.27 | $15.28 | $15.28 | 1,565,792 |
| 2024-10-24 | $15.41 | $15.55 | $15.33 | $15.55 | $15.55 | 1,503,425 |
| 2024-10-23 | $15.42 | $15.49 | $15.32 | $15.41 | $15.41 | 1,017,265 |
| 2024-10-22 | $15.51 | $15.56 | $15.40 | $15.41 | $15.41 | 1,110,405 |
| 2024-10-21 | $15.42 | $15.51 | $15.41 | $15.49 | $15.49 | 946,730 |
| 2024-10-18 | $15.43 | $15.48 | $15.38 | $15.44 | $15.44 | 863,268 |
| 2024-10-17 | $15.35 | $15.45 | $15.30 | $15.44 | $15.44 | 1,077,985 |
| 2024-10-16 | $15.30 | $15.35 | $15.23 | $15.35 | $15.35 | 1,314,642 |
| 2024-10-15 | $15.19 | $15.34 | $15.19 | $15.24 | $15.24 | 949,990 |
| 2024-10-14 | $15.09 | $15.17 | $15.09 | $15.15 | $15.15 | 635,751 |
| 2024-10-11 | $15.04 | $15.11 | $15.04 | $15.09 | $15.09 | 810,843 |
| 2024-10-10 | $15.02 | $15.09 | $14.99 | $15.06 | $15.06 | 1,363,651 |
| 2024-10-09 | $15.17 | $15.18 | $15.06 | $15.07 | $15.07 | 951,388 |
| 2024-10-08 | $15.20 | $15.20 | $15.01 | $15.17 | $15.17 | 948,024 |
| 2024-10-07 | $15.15 | $15.19 | $15.04 | $15.18 | $15.18 | 1,738,539 |
| 2024-10-04 | $15.12 | $15.18 | $15.01 | $15.17 | $15.17 | 1,097,731 |
| 2024-10-03 | $14.97 | $15.05 | $14.93 | $15.04 | $15.04 | 1,092,648 |
| 2024-10-02 | $14.90 | $15.03 | $14.90 | $15.00 | $15.00 | 1,075,748 |
| 2024-10-01 | $15.07 | $15.09 | $14.82 | $14.89 | $14.89 | 1,657,814 |
| 2024-09-30 | $14.95 | $15.16 | $14.92 | $15.11 | $15.11 | 3,713,081 |
| 2024-09-27 | $15.00 | $15.10 | $14.93 | $14.96 | $14.96 | 2,237,895 |
| 2024-09-26 | $14.85 | $15.08 | $14.85 | $14.99 | $14.99 | 1,693,504 |
| 2024-09-25 | $14.94 | $14.95 | $14.78 | $14.78 | $14.78 | 1,567,703 |
| 2024-09-24 | $15.00 | $15.06 | $14.95 | $14.96 | $14.96 | 1,269,284 |
| 2024-09-23 | $14.89 | $15.00 | $14.87 | $14.98 | $14.98 | 1,123,601 |
| 2024-09-20 | $14.93 | $14.93 | $14.84 | $14.89 | $14.89 | 1,231,939 |
| 2024-09-19 | $15.00 | $15.09 | $14.89 | $14.92 | $14.92 | 1,467,706 |
| 2024-09-18 | $14.85 | $14.99 | $14.85 | $14.95 | $14.95 | 737,928 |
| 2024-09-17 | $15.05 | $15.07 | $14.84 | $14.86 | $14.86 | 1,420,179 |
| 2024-09-16 | $15.10 | $15.14 | $15.01 | $15.05 | $15.05 | 1,265,018 |
| 2024-09-13 | $14.91 | $15.09 | $14.91 | $15.09 | $15.09 | 1,293,099 |
| 2024-09-12 | $14.75 | $14.92 | $14.73 | $14.87 | $14.87 | 1,029,702 |
| 2024-09-11 | $14.63 | $14.72 | $14.47 | $14.70 | $14.70 | 1,590,381 |
| 2024-09-10 | $14.80 | $14.81 | $14.64 | $14.68 | $14.68 | 1,713,762 |
| 2024-09-09 | $14.85 | $14.93 | $14.74 | $14.75 | $14.75 | 1,404,552 |
| 2024-09-06 | $14.91 | $14.97 | $14.69 | $14.76 | $14.76 | 1,257,023 |
| 2024-09-05 | $14.90 | $14.97 | $14.85 | $14.89 | $14.89 | 1,160,033 |
| 2024-09-04 | $14.97 | $15.04 | $14.86 | $14.90 | $14.90 | 1,452,050 |
| 2024-09-03 | $14.84 | $14.96 | $14.83 | $14.90 | $14.90 | 1,417,160 |
| 2024-08-30 | $14.74 | $14.94 | $14.73 | $14.89 | $14.89 | 1,715,811 |
| 2024-08-29 | $15.15 | $15.40 | $14.99 | $15.09 | $14.70 | 2,725,995 |
| 2024-08-28 | $15.07 | $15.11 | $14.99 | $14.99 | $14.61 | 1,356,081 |
| 2024-08-27 | $15.05 | $15.14 | $14.98 | $15.10 | $14.71 | 1,231,188 |
| 2024-08-26 | $15.04 | $15.08 | $14.93 | $14.96 | $14.58 | 1,661,120 |
| 2024-08-23 | $15.10 | $15.10 | $14.97 | $14.99 | $14.61 | 1,911,544 |
| 2024-08-22 | $15.00 | $15.11 | $14.99 | $15.02 | $15.02 | 1,279,380 |
| 2024-08-21 | $14.85 | $15.02 | $14.83 | $14.98 | $14.98 | 1,521,539 |
| 2024-08-20 | $14.78 | $14.84 | $14.72 | $14.73 | $14.73 | 1,046,619 |
| 2024-08-19 | $14.66 | $14.79 | $14.64 | $14.77 | $14.77 | 1,321,124 |
| 2024-08-16 | $14.50 | $14.72 | $14.49 | $14.63 | $14.63 | 1,481,409 |
| 2024-08-15 | $14.48 | $14.64 | $14.44 | $14.63 | $14.53 | 1,895,804 |
| 2024-08-14 | $14.47 | $14.53 | $14.39 | $14.44 | $14.34 | 1,764,500 |
| 2024-08-13 | $14.44 | $14.53 | $14.39 | $14.45 | $14.35 | 1,980,379 |
| 2024-08-12 | $14.46 | $14.53 | $14.34 | $14.36 | $14.26 | 1,359,647 |
| 2024-08-09 | $14.39 | $14.45 | $14.32 | $14.40 | $14.30 | 1,412,616 |
| 2024-08-08 | $14.44 | $14.46 | $14.25 | $14.39 | $14.29 | 3,034,415 |
| 2024-08-07 | $14.66 | $14.74 | $14.38 | $14.41 | $14.31 | 1,817,796 |
| 2024-08-06 | $14.55 | $14.77 | $14.05 | $14.61 | $14.51 | 2,827,845 |
| 2024-08-05 | $14.40 | $14.69 | $14.27 | $14.51 | $14.41 | 2,577,680 |
| 2024-08-02 | $15.05 | $15.06 | $14.71 | $14.73 | $14.63 | 2,522,708 |
| 2024-08-01 | $15.25 | $15.30 | $15.09 | $15.14 | $15.04 | 1,782,111 |
| 2024-07-31 | $15.48 | $15.50 | $15.25 | $15.28 | $15.18 | 1,065,518 |
| 2024-07-30 | $15.51 | $15.51 | $15.40 | $15.45 | $15.35 | 830,298 |
| 2024-07-29 | $15.45 | $15.48 | $15.36 | $15.44 | $15.34 | 955,835 |
| 2024-07-26 | $15.42 | $15.48 | $15.37 | $15.45 | $15.35 | 1,512,008 |
| 2024-07-25 | $15.48 | $15.58 | $15.39 | $15.40 | $15.30 | 954,918 |
| 2024-07-24 | $15.58 | $15.60 | $15.41 | $15.45 | $15.35 | 1,089,301 |
| 2024-07-23 | $15.55 | $15.61 | $15.52 | $15.54 | $15.43 | 722,934 |
| 2024-07-22 | $15.50 | $15.71 | $15.50 | $15.60 | $15.49 | 858,495 |
| 2024-07-19 | $15.50 | $15.54 | $15.43 | $15.47 | $15.47 | 708,681 |
| 2024-07-18 | $15.63 | $15.67 | $15.41 | $15.52 | $15.52 | 1,229,237 |
| 2024-07-17 | $15.75 | $15.80 | $15.59 | $15.59 | $15.59 | 929,568 |
| 2024-07-16 | $15.82 | $15.89 | $15.68 | $15.74 | $15.74 | 1,206,397 |
| 2024-07-15 | $15.85 | $15.85 | $15.69 | $15.74 | $15.74 | 952,171 |
| 2024-07-12 | $16.00 | $16.08 | $15.82 | $15.84 | $15.84 | 1,647,848 |
| 2024-07-11 | $15.94 | $16.00 | $15.90 | $16.00 | $16.00 | 1,523,308 |
| 2024-07-10 | $15.70 | $15.88 | $15.70 | $15.88 | $15.88 | 968,100 |
| 2024-07-09 | $15.95 | $15.95 | $15.65 | $15.68 | $15.68 | 2,286,787 |
| 2024-07-08 | $15.82 | $15.95 | $15.77 | $15.93 | $15.93 | 1,313,837 |
| 2024-07-05 | $15.85 | $15.87 | $15.76 | $15.77 | $15.77 | 1,038,441 |
| 2024-07-03 | $15.78 | $15.99 | $15.75 | $15.87 | $15.87 | 683,596 |
| 2024-07-02 | $15.63 | $15.76 | $15.60 | $15.72 | $15.72 | 815,428 |
| 2024-07-01 | $15.74 | $15.82 | $15.60 | $15.62 | $15.62 | 1,032,622 |
| 2024-06-28 | $15.85 | $15.90 | $15.71 | $15.71 | $15.71 | 868,874 |
| 2024-06-27 | $15.53 | $15.81 | $15.50 | $15.78 | $15.78 | 2,015,869 |
| 2024-06-26 | $15.60 | $15.64 | $15.43 | $15.50 | $15.50 | 1,321,167 |
| 2024-06-25 | $15.75 | $15.81 | $15.58 | $15.61 | $15.61 | 1,320,429 |
| 2024-06-24 | $15.58 | $15.75 | $15.58 | $15.74 | $15.74 | 3,268,332 |
| 2024-06-21 | $15.67 | $15.72 | $15.49 | $15.52 | $15.52 | 2,686,288 |
| 2024-06-20 | $15.70 | $15.85 | $15.54 | $15.58 | $15.58 | 3,168,361 |
| 2024-06-18 | $15.71 | $15.76 | $15.56 | $15.61 | $15.61 | 1,395,335 |
| 2024-06-17 | $15.74 | $15.89 | $15.67 | $15.74 | $15.74 | 2,515,353 |
| 2024-06-14 | $15.80 | $15.83 | $15.59 | $15.67 | $15.67 | 1,368,497 |
| 2024-06-13 | $15.86 | $15.93 | $15.77 | $15.82 | $15.82 | 1,150,073 |
| 2024-06-12 | $15.85 | $16.01 | $15.85 | $15.90 | $15.85 | 1,714,911 |
| 2024-06-11 | $16.07 | $16.15 | $15.72 | $15.75 | $15.70 | 3,173,774 |
| 2024-06-10 | $16.10 | $16.24 | $16.01 | $16.03 | $15.98 | 1,402,897 |
| 2024-06-07 | $16.03 | $16.18 | $16.03 | $16.05 | $16.05 | 942,812 |
| 2024-06-06 | $16.15 | $16.18 | $15.87 | $16.06 | $16.06 | 1,469,778 |
| 2024-06-05 | $16.17 | $16.25 | $16.00 | $16.11 | $16.11 | 1,708,998 |
| 2024-06-04 | $16.53 | $16.56 | $16.06 | $16.11 | $16.11 | 1,692,669 |
| 2024-06-03 | $16.65 | $16.76 | $16.49 | $16.58 | $16.58 | 1,339,731 |
| 2024-05-31 | $16.35 | $16.59 | $16.35 | $16.57 | $16.57 | 831,455 |
| 2024-05-30 | $16.30 | $16.38 | $16.27 | $16.31 | $16.31 | 585,217 |
| 2024-05-29 | $16.28 | $16.37 | $16.22 | $16.30 | $16.30 | 617,695 |
| 2024-05-28 | $16.30 | $16.45 | $16.23 | $16.32 | $16.32 | 808,042 |
| 2024-05-24 | $16.18 | $16.32 | $16.15 | $16.25 | $16.25 | 1,758,097 |
| 2024-05-23 | $16.25 | $16.28 | $16.09 | $16.11 | $16.11 | 606,983 |
| 2024-05-22 | $16.35 | $16.42 | $16.16 | $16.25 | $16.25 | 1,525,562 |
| 2024-05-21 | $16.44 | $16.50 | $16.34 | $16.35 | $16.35 | 718,201 |
| 2024-05-20 | $16.40 | $16.46 | $16.34 | $16.43 | $16.43 | 691,635 |
| 2024-05-17 | $16.48 | $16.48 | $16.34 | $16.39 | $16.39 | 374,532 |
| 2024-05-16 | $16.31 | $16.48 | $16.31 | $16.43 | $16.43 | 591,656 |
| 2024-05-15 | $16.65 | $16.68 | $16.29 | $16.30 | $16.30 | 919,356 |
| 2024-05-14 | $16.60 | $16.89 | $16.58 | $16.67 | $16.61 | 923,960 |
| 2024-05-13 | $16.80 | $16.85 | $16.61 | $16.65 | $16.59 | 617,965 |
| 2024-05-10 | $16.52 | $16.83 | $16.51 | $16.73 | $16.73 | 948,674 |
| 2024-05-09 | $16.64 | $16.77 | $16.43 | $16.46 | $16.46 | 861,549 |
| 2024-05-08 | $16.68 | $16.87 | $16.53 | $16.60 | $16.60 | 1,050,130 |
| 2024-05-07 | $17.10 | $17.12 | $16.78 | $16.83 | $16.83 | 1,157,153 |
| 2024-05-06 | $16.96 | $17.09 | $16.95 | $17.09 | $17.09 | 1,012,192 |
| 2024-05-03 | $16.85 | $16.93 | $16.77 | $16.89 | $16.89 | 605,139 |
| 2024-05-02 | $17.03 | $17.10 | $16.74 | $16.84 | $16.84 | 799,659 |
| 2024-05-01 | $17.00 | $17.19 | $16.92 | $16.98 | $16.98 | 865,049 |
| 2024-04-30 | $17.72 | $17.72 | $17.36 | $17.37 | $16.98 | 759,467 |
| 2024-04-29 | $17.40 | $17.69 | $17.40 | $17.58 | $17.58 | 1,279,490 |
| 2024-04-26 | $17.09 | $17.43 | $17.07 | $17.40 | $17.40 | 676,595 |
| 2024-04-25 | $17.00 | $17.10 | $16.98 | $17.03 | $17.03 | 468,840 |
| 2024-04-24 | $17.18 | $17.29 | $17.00 | $17.07 | $17.07 | 990,261 |
| 2024-04-23 | $17.15 | $17.27 | $17.07 | $17.21 | $17.21 | 859,287 |
| 2024-04-22 | $16.80 | $17.16 | $16.79 | $17.11 | $17.11 | 928,461 |
| 2024-04-19 | $16.56 | $16.80 | $16.56 | $16.80 | $16.80 | 729,979 |
| 2024-04-18 | $16.65 | $16.75 | $16.56 | $16.59 | $16.59 | 811,202 |
| 2024-04-17 | $16.58 | $16.75 | $16.55 | $16.63 | $16.63 | 591,485 |
| 2024-04-16 | $16.62 | $16.69 | $16.56 | $16.57 | $16.57 | 809,558 |
| 2024-04-15 | $16.64 | $16.83 | $16.56 | $16.63 | $16.63 | 660,126 |
| 2024-04-12 | $16.67 | $16.73 | $16.47 | $16.54 | $16.54 | 695,463 |
| 2024-04-11 | $16.62 | $16.70 | $16.53 | $16.70 | $16.70 | 552,286 |
| 2024-04-10 | $16.54 | $16.65 | $16.51 | $16.64 | $16.64 | 588,828 |
| 2024-04-09 | $16.58 | $16.63 | $16.52 | $16.60 | $16.60 | 451,868 |
| 2024-04-08 | $16.65 | $16.71 | $16.52 | $16.56 | $16.56 | 683,864 |
| 2024-04-05 | $16.41 | $16.64 | $16.38 | $16.62 | $16.62 | 857,733 |
| 2024-04-04 | $16.62 | $16.72 | $16.36 | $16.39 | $16.39 | 679,822 |
| 2024-04-03 | $16.70 | $16.75 | $16.59 | $16.61 | $16.61 | 592,760 |
| 2024-04-02 | $16.54 | $16.69 | $16.50 | $16.61 | $16.61 | 650,712 |
| 2024-04-01 | $16.63 | $16.63 | $16.47 | $16.54 | $16.54 | 1,006,294 |
| 2024-03-28 | $16.47 | $16.77 | $16.44 | $16.63 | $16.63 | 2,170,235 |
| 2024-03-27 | $16.30 | $16.36 | $16.22 | $16.35 | $16.35 | 903,281 |
| 2024-03-26 | $16.26 | $16.30 | $16.22 | $16.28 | $16.28 | 558,024 |
| 2024-03-25 | $16.17 | $16.43 | $16.10 | $16.20 | $16.20 | 961,473 |
| 2024-03-22 | $15.93 | $15.97 | $15.87 | $15.91 | $15.91 | 472,957 |
| 2024-03-21 | $15.90 | $16.01 | $15.86 | $15.93 | $15.93 | 565,540 |
| 2024-03-20 | $15.75 | $15.85 | $15.75 | $15.84 | $15.84 | 656,526 |
| 2024-03-19 | $15.80 | $15.90 | $15.76 | $15.81 | $15.81 | 545,416 |
| 2024-03-18 | $15.93 | $15.97 | $15.82 | $15.83 | $15.83 | 574,123 |
| 2024-03-15 | $15.82 | $16.08 | $15.82 | $15.97 | $15.97 | 1,171,278 |
| 2024-03-14 | $16.03 | $16.04 | $15.80 | $15.85 | $15.85 | 799,676 |
| 2024-03-13 | $16.01 | $16.14 | $15.99 | $16.05 | $16.05 | 976,286 |
| 2024-03-12 | $15.79 | $16.01 | $15.76 | $16.00 | $16.00 | 906,604 |
| 2024-03-11 | $15.74 | $15.79 | $15.65 | $15.74 | $15.74 | 532,417 |
| 2024-03-08 | $15.69 | $15.77 | $15.65 | $15.71 | $15.71 | 734,724 |
| 2024-03-07 | $15.79 | $15.80 | $15.68 | $15.70 | $15.70 | 645,294 |
| 2024-03-06 | $15.69 | $15.86 | $15.66 | $15.79 | $15.79 | 677,307 |
| 2024-03-05 | $15.59 | $15.67 | $15.58 | $15.64 | $15.64 | 680,304 |
| 2024-03-04 | $15.55 | $15.63 | $15.40 | $15.61 | $15.61 | 825,974 |
| 2024-03-01 | $15.55 | $15.55 | $15.35 | $15.50 | $15.50 | 1,234,306 |
| 2024-02-29 | $15.56 | $15.57 | $15.43 | $15.57 | $15.57 | 1,337,581 |
| 2024-02-28 | $16.02 | $16.02 | $15.81 | $15.88 | $15.49 | 1,015,778 |
| 2024-02-27 | $15.93 | $15.98 | $15.81 | $15.96 | $15.57 | 1,049,062 |
| 2024-02-26 | $15.90 | $16.02 | $15.84 | $15.87 | $15.87 | 915,449 |
| 2024-02-23 | $16.05 | $16.09 | $15.91 | $15.92 | $15.92 | 1,125,138 |
| 2024-02-22 | $16.00 | $16.09 | $15.90 | $16.02 | $16.02 | 1,282,214 |
| 2024-02-21 | $15.97 | $16.04 | $15.86 | $15.93 | $15.93 | 913,150 |
| 2024-02-20 | $15.85 | $16.03 | $15.78 | $15.94 | $15.94 | 1,166,563 |
| 2024-02-16 | $15.78 | $15.89 | $15.66 | $15.83 | $15.83 | 997,754 |
| 2024-02-15 | $15.52 | $15.75 | $15.52 | $15.75 | $15.75 | 831,681 |
| 2024-02-14 | $15.36 | $15.55 | $15.36 | $15.50 | $15.50 | 1,161,301 |
| 2024-02-13 | $15.45 | $15.54 | $15.34 | $15.45 | $15.38 | 717,964 |
| 2024-02-12 | $15.38 | $15.57 | $15.33 | $15.54 | $15.47 | 804,016 |
| 2024-02-09 | $15.30 | $15.38 | $15.27 | $15.35 | $15.28 | 668,934 |
| 2024-02-08 | $15.41 | $15.45 | $15.26 | $15.32 | $15.25 | 726,311 |
| 2024-02-07 | $15.20 | $15.42 | $15.18 | $15.41 | $15.34 | 1,069,048 |
| 2024-02-06 | $15.38 | $15.38 | $15.02 | $15.13 | $15.06 | 1,855,103 |
| 2024-02-05 | $15.38 | $15.38 | $15.16 | $15.34 | $15.27 | 1,032,103 |
| 2024-02-02 | $15.21 | $15.37 | $15.16 | $15.28 | $15.21 | 871,101 |
| 2024-02-01 | $15.36 | $15.36 | $15.08 | $15.23 | $15.16 | 1,362,035 |
| 2024-01-31 | $15.58 | $15.58 | $15.24 | $15.26 | $15.19 | 939,281 |
| 2024-01-30 | $15.53 | $15.60 | $15.50 | $15.52 | $15.45 | 641,235 |
| 2024-01-29 | $15.62 | $15.69 | $15.44 | $15.51 | $15.44 | 952,467 |
| 2024-01-26 | $15.57 | $15.64 | $15.52 | $15.61 | $15.54 | 533,225 |
| 2024-01-25 | $15.48 | $15.54 | $15.38 | $15.53 | $15.46 | 789,753 |
| 2024-01-24 | $15.63 | $15.70 | $15.39 | $15.40 | $15.33 | 1,307,873 |
| 2024-01-23 | $15.56 | $15.68 | $15.55 | $15.65 | $15.58 | 906,322 |
| 2024-01-22 | $15.50 | $15.64 | $15.43 | $15.53 | $15.46 | 1,137,397 |
| 2024-01-19 | $15.40 | $15.49 | $15.28 | $15.40 | $15.33 | 844,248 |
| 2024-01-18 | $15.24 | $15.38 | $15.23 | $15.35 | $15.28 | 1,201,110 |
| 2024-01-17 | $15.08 | $15.24 | $15.01 | $15.21 | $15.14 | 1,229,793 |
| 2024-01-16 | $15.22 | $15.23 | $15.04 | $15.08 | $15.01 | 561,276 |
| 2024-01-12 | $15.33 | $15.38 | $15.22 | $15.24 | $15.17 | 494,804 |
| 2024-01-11 | $15.38 | $15.39 | $15.14 | $15.29 | $15.22 | 703,332 |
| 2024-01-10 | $15.35 | $15.45 | $15.32 | $15.39 | $15.32 | 660,488 |
| 2024-01-09 | $15.37 | $15.39 | $15.29 | $15.32 | $15.25 | 581,040 |
| 2024-01-08 | $15.33 | $15.49 | $15.25 | $15.40 | $15.33 | 1,064,034 |
| 2024-01-05 | $15.27 | $15.33 | $15.24 | $15.29 | $15.22 | 679,888 |
| 2024-01-04 | $15.09 | $15.34 | $15.08 | $15.28 | $15.21 | 940,243 |
| 2024-01-03 | $15.08 | $15.11 | $14.99 | $15.06 | $14.99 | 813,613 |
| 2024-01-02 | $15.09 | $15.14 | $14.99 | $15.08 | $15.01 | 828,466 |
| 2023-12-29 | $15.31 | $15.35 | $15.10 | $15.10 | $15.03 | 787,934 |
| 2023-12-28 | $15.19 | $15.34 | $15.17 | $15.31 | $15.24 | 976,580 |
| 2023-12-27 | $15.20 | $15.20 | $15.06 | $15.16 | $15.09 | 393,753 |
| 2023-12-26 | $15.10 | $15.24 | $15.06 | $15.11 | $15.04 | 595,907 |
| 2023-12-22 | $15.04 | $15.14 | $15.02 | $15.07 | $15.07 | 528,942 |
| 2023-12-21 | $15.05 | $15.05 | $14.86 | $15.03 | $15.03 | 667,047 |
| 2023-12-20 | $15.13 | $15.15 | $14.97 | $14.98 | $14.98 | 547,501 |
| 2023-12-19 | $15.07 | $15.12 | $15.01 | $15.11 | $15.11 | 778,406 |
| 2023-12-18 | $14.98 | $15.07 | $14.92 | $15.00 | $15.00 | 651,979 |
| 2023-12-15 | $15.02 | $15.04 | $14.91 | $15.04 | $15.04 | 943,854 |
| 2023-12-14 | $15.00 | $15.11 | $14.94 | $15.00 | $15.00 | 1,378,809 |
| 2023-12-13 | $14.88 | $14.98 | $14.77 | $14.93 | $14.93 | 919,437 |
| 2023-12-12 | $14.70 | $14.84 | $14.69 | $14.84 | $14.84 | 725,376 |
| 2023-12-11 | $14.66 | $14.75 | $14.66 | $14.68 | $14.68 | 698,797 |
| 2023-12-08 | $14.52 | $14.66 | $14.52 | $14.63 | $14.63 | 507,105 |
| 2023-12-07 | $14.55 | $14.64 | $14.44 | $14.55 | $14.55 | 835,048 |
| 2023-12-06 | $15.00 | $15.04 | $14.89 | $14.90 | $14.90 | 576,204 |
| 2023-12-05 | $14.96 | $15.04 | $14.91 | $14.99 | $14.99 | 644,293 |
| 2023-12-04 | $14.97 | $15.01 | $14.93 | $14.96 | $14.96 | 473,816 |
| 2023-12-01 | $14.91 | $14.95 | $14.84 | $14.93 | $14.93 | 407,728 |
| 2023-11-30 | $14.88 | $14.94 | $14.82 | $14.88 | $14.88 | 492,742 |
| 2023-11-29 | $15.03 | $15.07 | $14.86 | $14.89 | $14.82 | 584,605 |
| 2023-11-28 | $15.09 | $15.09 | $14.96 | $14.98 | $14.91 | 646,293 |
| 2023-11-27 | $15.17 | $15.17 | $15.02 | $15.09 | $15.02 | 621,729 |
| 2023-11-24 | $15.20 | $15.24 | $15.10 | $15.19 | $15.12 | 373,701 |
| 2023-11-22 | $15.27 | $15.30 | $15.08 | $15.15 | $15.15 | 736,635 |
| 2023-11-21 | $15.38 | $15.38 | $15.00 | $15.20 | $15.20 | 1,066,361 |
| 2023-11-20 | $14.88 | $15.09 | $14.87 | $15.01 | $15.01 | 754,596 |
| 2023-11-17 | $14.92 | $14.96 | $14.89 | $14.90 | $14.90 | 477,482 |
| 2023-11-16 | $14.98 | $14.98 | $14.82 | $14.84 | $14.84 | 370,245 |
| 2023-11-15 | $14.90 | $14.94 | $14.82 | $14.91 | $14.91 | 629,711 |
| 2023-11-14 | $14.95 | $14.96 | $14.84 | $14.90 | $14.90 | 586,011 |
| 2023-11-13 | $14.79 | $14.84 | $14.70 | $14.81 | $14.81 | 529,228 |
| 2023-11-10 | $14.71 | $14.77 | $14.63 | $14.75 | $14.75 | 576,650 |
| 2023-11-09 | $14.74 | $14.82 | $14.69 | $14.71 | $14.71 | 426,211 |
| 2023-11-08 | $14.75 | $14.76 | $14.66 | $14.68 | $14.68 | 212,339 |
| 2023-11-07 | $14.76 | $14.78 | $14.64 | $14.72 | $14.72 | 354,105 |
| 2023-11-06 | $14.80 | $14.82 | $14.70 | $14.75 | $14.75 | 304,362 |
| 2023-11-03 | $14.83 | $14.90 | $14.76 | $14.78 | $14.78 | 478,672 |
| 2023-11-02 | $14.56 | $14.79 | $14.56 | $14.75 | $14.75 | 529,793 |
| 2023-11-01 | $14.41 | $14.65 | $14.41 | $14.55 | $14.55 | 423,804 |
| 2023-10-31 | $14.35 | $14.46 | $14.28 | $14.40 | $14.40 | 619,369 |
| 2023-10-30 | $14.22 | $14.33 | $14.15 | $14.31 | $14.31 | 411,996 |
| 2023-10-27 | $14.27 | $14.28 | $14.02 | $14.15 | $14.15 | 742,346 |
| 2023-10-26 | $14.16 | $14.39 | $14.16 | $14.27 | $14.27 | 473,009 |
| 2023-10-25 | $14.27 | $14.35 | $14.16 | $14.20 | $14.20 | 286,249 |
| 2023-10-24 | $14.19 | $14.41 | $14.19 | $14.26 | $14.26 | 1,120,910 |
| 2023-10-23 | $14.19 | $14.27 | $14.10 | $14.17 | $14.17 | 435,112 |
| 2023-10-20 | $14.44 | $14.50 | $14.19 | $14.26 | $14.26 | 734,222 |
| 2023-10-19 | $14.74 | $14.74 | $14.42 | $14.42 | $14.42 | 670,486 |
| 2023-10-18 | $14.80 | $14.90 | $14.64 | $14.70 | $14.70 | 595,441 |
| 2023-10-17 | $14.71 | $14.74 | $14.60 | $14.74 | $14.74 | 412,501 |
| 2023-10-16 | $14.40 | $14.78 | $14.40 | $14.71 | $14.71 | 545,741 |
| 2023-10-13 | $14.30 | $14.45 | $14.27 | $14.32 | $14.32 | 474,491 |
| 2023-10-12 | $14.34 | $14.41 | $14.10 | $14.25 | $14.25 | 276,698 |
| 2023-10-11 | $14.30 | $14.40 | $14.21 | $14.29 | $14.29 | 355,814 |
| 2023-10-10 | $14.35 | $14.47 | $14.28 | $14.31 | $14.31 | 267,609 |
| 2023-10-09 | $14.21 | $14.36 | $14.20 | $14.32 | $14.32 | 331,936 |
| 2023-10-06 | $14.05 | $14.29 | $14.05 | $14.21 | $14.21 | 334,708 |
| 2023-10-05 | $14.02 | $14.17 | $14.02 | $14.12 | $14.12 | 390,917 |
| 2023-10-04 | $14.20 | $14.24 | $13.98 | $14.06 | $14.06 | 622,405 |
| 2023-10-03 | $14.25 | $14.32 | $13.95 | $14.14 | $14.14 | 611,297 |
| 2023-10-02 | $14.66 | $14.70 | $14.26 | $14.29 | $14.29 | 751,301 |
| 2023-09-29 | $14.47 | $14.83 | $14.37 | $14.67 | $14.67 | 1,938,165 |
| 2023-09-28 | $14.20 | $14.46 | $14.20 | $14.40 | $14.40 | 556,906 |
| 2023-09-27 | $14.23 | $14.33 | $14.18 | $14.22 | $14.22 | 479,764 |
| 2023-09-26 | $14.29 | $14.36 | $14.13 | $14.16 | $14.16 | 429,298 |
| 2023-09-25 | $14.32 | $14.45 | $14.30 | $14.37 | $14.37 | 468,970 |
| 2023-09-22 | $14.20 | $14.41 | $14.20 | $14.32 | $14.32 | 398,650 |
| 2023-09-21 | $14.42 | $14.42 | $14.24 | $14.26 | $14.26 | 381,228 |
| 2023-09-20 | $14.50 | $14.57 | $14.45 | $14.45 | $14.45 | 483,679 |
| 2023-09-19 | $14.42 | $14.48 | $14.38 | $14.46 | $14.46 | 379,148 |
| 2023-09-18 | $14.44 | $14.44 | $14.30 | $14.37 | $14.37 | 434,909 |
| 2023-09-15 | $14.16 | $14.39 | $14.16 | $14.36 | $14.36 | 751,340 |
| 2023-09-14 | $14.27 | $14.28 | $14.18 | $14.18 | $14.18 | 581,460 |
| 2023-09-13 | $14.20 | $14.25 | $14.16 | $14.18 | $14.18 | 472,645 |
| 2023-09-12 | $14.38 | $14.40 | $14.19 | $14.20 | $14.20 | 471,883 |
| 2023-09-11 | $14.31 | $14.37 | $14.28 | $14.35 | $14.35 | 511,576 |
| 2023-09-08 | $14.32 | $14.34 | $14.24 | $14.28 | $14.28 | 300,479 |
| 2023-09-07 | $14.13 | $14.32 | $14.13 | $14.27 | $14.27 | 524,946 |
| 2023-09-06 | $14.25 | $14.27 | $14.13 | $14.17 | $14.17 | 496,165 |
| 2023-09-05 | $14.44 | $14.54 | $14.25 | $14.26 | $14.26 | 586,885 |
| 2023-09-01 | $14.45 | $14.47 | $14.36 | $14.44 | $14.44 | 593,020 |
| 2023-08-31 | $14.45 | $14.52 | $14.30 | $14.38 | $14.38 | 1,300,617 |
| 2023-08-30 | $14.85 | $14.94 | $14.81 | $14.82 | $14.82 | 745,832 |
| 2023-08-29 | $14.82 | $14.85 | $14.75 | $14.83 | $14.83 | 482,629 |
| 2023-08-28 | $14.68 | $14.83 | $14.68 | $14.76 | $14.76 | 463,367 |
| 2023-08-25 | $14.72 | $14.77 | $14.61 | $14.67 | $14.67 | 386,479 |
| 2023-08-24 | $14.65 | $14.76 | $14.63 | $14.70 | $14.70 | 478,004 |
| 2023-08-23 | $14.60 | $14.71 | $14.60 | $14.66 | $14.66 | 645,203 |
| 2023-08-22 | $14.85 | $14.85 | $14.60 | $14.62 | $14.62 | 564,000 |
| 2023-08-21 | $14.75 | $14.82 | $14.62 | $14.78 | $14.78 | 519,400 |
| 2023-08-18 | $14.62 | $14.88 | $14.62 | $14.77 | $14.77 | 514,724 |
| 2023-08-17 | $14.78 | $14.82 | $14.59 | $14.70 | $14.70 | 546,858 |
| 2023-08-16 | $14.74 | $14.84 | $14.72 | $14.82 | $14.78 | 443,284 |
| 2023-08-15 | $14.73 | $14.86 | $14.73 | $14.82 | $14.78 | 681,778 |
| 2023-08-14 | $14.80 | $14.84 | $14.70 | $14.76 | $14.72 | 942,069 |
| 2023-08-11 | $14.81 | $14.84 | $14.72 | $14.77 | $14.73 | 713,555 |
| 2023-08-10 | $15.10 | $15.10 | $14.74 | $14.79 | $14.75 | 978,536 |
| 2023-08-09 | $14.60 | $15.10 | $14.57 | $15.02 | $14.98 | 1,824,334 |
| 2023-08-08 | $14.28 | $14.50 | $13.89 | $14.38 | $14.34 | 1,364,561 |
| 2023-08-07 | $14.04 | $14.15 | $14.01 | $14.10 | $14.06 | 352,789 |
| 2023-08-04 | $13.90 | $14.13 | $13.90 | $14.04 | $14.00 | 519,513 |
| 2023-08-03 | $13.88 | $13.97 | $13.78 | $13.92 | $13.88 | 449,426 |
| 2023-08-02 | $13.92 | $13.94 | $13.86 | $13.91 | $13.87 | 341,605 |
| 2023-08-01 | $13.94 | $13.98 | $13.89 | $13.94 | $13.90 | 248,593 |
| 2023-07-31 | $13.98 | $14.03 | $13.88 | $13.93 | $13.89 | 352,689 |
| 2023-07-28 | $13.95 | $14.00 | $13.91 | $13.97 | $13.93 | 447,333 |
| 2023-07-27 | $14.02 | $14.07 | $13.92 | $13.92 | $13.88 | 538,238 |
| 2023-07-26 | $13.88 | $14.04 | $13.86 | $14.02 | $13.98 | 812,888 |
| 2023-07-25 | $13.85 | $13.89 | $13.78 | $13.79 | $13.75 | 376,180 |
| 2023-07-24 | $13.74 | $13.92 | $13.72 | $13.86 | $13.82 | 449,927 |
| 2023-07-21 | $13.68 | $13.80 | $13.61 | $13.74 | $13.70 | 518,264 |
| 2023-07-20 | $13.62 | $13.65 | $13.52 | $13.60 | $13.56 | 690,996 |
| 2023-07-19 | $13.64 | $13.74 | $13.58 | $13.59 | $13.55 | 654,569 |
| 2023-07-18 | $13.52 | $13.75 | $13.49 | $13.58 | $13.54 | 1,084,270 |
| 2023-07-17 | $13.44 | $13.53 | $13.37 | $13.48 | $13.44 | 375,661 |
| 2023-07-14 | $13.53 | $13.53 | $13.37 | $13.42 | $13.42 | 383,870 |
| 2023-07-13 | $13.45 | $13.49 | $13.38 | $13.47 | $13.47 | 455,880 |
| 2023-07-12 | $13.50 | $13.53 | $13.45 | $13.47 | $13.47 | 432,241 |
| 2023-07-11 | $13.41 | $13.49 | $13.37 | $13.41 | $13.41 | 430,148 |
| 2023-07-10 | $13.50 | $13.51 | $13.36 | $13.37 | $13.37 | 389,058 |
| 2023-07-07 | $13.32 | $13.50 | $13.32 | $13.46 | $13.46 | 352,338 |
| 2023-07-06 | $13.35 | $13.38 | $13.24 | $13.38 | $13.38 | 404,431 |
| 2023-07-05 | $13.43 | $13.46 | $13.36 | $13.40 | $13.40 | 430,411 |
| 2023-07-03 | $13.45 | $13.54 | $13.45 | $13.49 | $13.49 | 286,373 |
| 2023-06-30 | $13.55 | $13.68 | $13.47 | $13.50 | $13.50 | 1,359,189 |
| 2023-06-29 | $13.38 | $13.51 | $13.34 | $13.50 | $13.50 | 1,082,370 |
| 2023-06-28 | $13.24 | $13.35 | $13.24 | $13.33 | $13.33 | 619,167 |
| 2023-06-27 | $13.22 | $13.34 | $13.22 | $13.25 | $13.25 | 496,079 |
| 2023-06-26 | $13.18 | $13.27 | $13.18 | $13.22 | $13.22 | 431,353 |
| 2023-06-23 | $13.22 | $13.26 | $13.16 | $13.16 | $13.16 | 514,103 |
| 2023-06-22 | $13.37 | $13.39 | $13.23 | $13.28 | $13.28 | 635,901 |
| 2023-06-21 | $13.40 | $13.46 | $13.31 | $13.37 | $13.37 | 453,588 |
| 2023-06-20 | $13.39 | $13.45 | $13.38 | $13.42 | $13.42 | 517,036 |
| 2023-06-16 | $13.52 | $13.59 | $13.39 | $13.41 | $13.41 | 791,959 |
| 2023-06-15 | $13.51 | $13.66 | $13.50 | $13.52 | $13.52 | 629,531 |
| 2023-06-14 | $13.57 | $13.66 | $13.53 | $13.55 | $13.55 | 696,324 |
| 2023-06-13 | $13.54 | $13.57 | $13.48 | $13.55 | $13.55 | 534,343 |
| 2023-06-12 | $13.45 | $13.52 | $13.41 | $13.49 | $13.49 | 740,363 |
| 2023-06-09 | $13.42 | $13.48 | $13.37 | $13.45 | $13.45 | 696,384 |
| 2023-06-08 | $13.35 | $13.45 | $13.35 | $13.44 | $13.44 | 1,399,125 |
| 2023-06-07 | $13.41 | $13.44 | $13.28 | $13.36 | $13.36 | 1,069,421 |
| 2023-06-06 | $13.33 | $13.46 | $13.25 | $13.31 | $13.31 | 1,113,861 |
| 2023-06-05 | $13.31 | $13.34 | $13.16 | $13.31 | $13.31 | 628,109 |
| 2023-06-02 | $13.03 | $13.33 | $13.03 | $13.24 | $13.24 | 1,233,103 |
| 2023-06-01 | $12.92 | $13.12 | $12.92 | $13.09 | $13.09 | 647,072 |
| 2023-05-31 | $13.21 | $13.29 | $13.13 | $13.26 | $12.93 | 884,422 |
| 2023-05-30 | $13.22 | $13.28 | $13.18 | $13.25 | $13.25 | 457,380 |
| 2023-05-26 | $13.10 | $13.28 | $13.09 | $13.22 | $13.22 | 787,090 |
| 2023-05-25 | $13.10 | $13.12 | $12.98 | $13.11 | $13.11 | 633,103 |
| 2023-05-24 | $13.12 | $13.18 | $12.99 | $13.15 | $13.15 | 656,209 |
| 2023-05-23 | $13.18 | $13.29 | $13.15 | $13.20 | $13.20 | 1,104,225 |
| 2023-05-22 | $13.28 | $13.38 | $13.14 | $13.16 | $13.16 | 658,202 |
| 2023-05-19 | $13.33 | $13.33 | $13.18 | $13.20 | $13.20 | 546,829 |
| 2023-05-18 | $13.19 | $13.26 | $13.17 | $13.19 | $13.19 | 550,041 |
| 2023-05-17 | $13.05 | $13.22 | $12.99 | $13.21 | $13.21 | 458,813 |
| 2023-05-16 | $13.07 | $13.08 | $12.98 | $13.02 | $13.02 | 405,019 |
| 2023-05-15 | $13.05 | $13.12 | $13.01 | $13.09 | $13.09 | 571,273 |
| 2023-05-12 | $13.07 | $13.10 | $12.93 | $13.04 | $13.04 | 615,301 |
| 2023-05-11 | $13.12 | $13.12 | $12.96 | $13.04 | $13.04 | 483,870 |
| 2023-05-10 | $13.23 | $13.26 | $13.05 | $13.09 | $13.09 | 999,393 |
| 2023-05-09 | $13.24 | $13.35 | $12.91 | $13.13 | $13.13 | 702,518 |
| 2023-05-08 | $13.26 | $13.42 | $13.24 | $13.41 | $13.41 | 604,513 |
| 2023-05-05 | $13.12 | $13.34 | $13.08 | $13.26 | $13.26 | 576,892 |
| 2023-05-04 | $13.04 | $13.07 | $12.78 | $13.06 | $13.06 | 1,826,017 |
| 2023-05-03 | $13.17 | $13.34 | $13.13 | $13.14 | $13.14 | 582,473 |
| 2023-05-02 | $13.39 | $13.43 | $13.03 | $13.08 | $13.08 | 941,114 |
| 2023-05-01 | $13.48 | $13.56 | $13.38 | $13.45 | $13.45 | 385,873 |
| 2023-04-28 | $13.39 | $13.56 | $13.39 | $13.48 | $13.48 | 424,926 |
| 2023-04-27 | $13.16 | $13.40 | $13.16 | $13.39 | $13.39 | 445,040 |
| 2023-04-26 | $13.20 | $13.33 | $13.10 | $13.14 | $13.14 | 490,451 |
| 2023-04-25 | $13.25 | $13.29 | $13.16 | $13.20 | $13.20 | 361,751 |
| 2023-04-24 | $13.23 | $13.35 | $13.16 | $13.35 | $13.35 | 329,799 |
| 2023-04-21 | $13.17 | $13.20 | $13.06 | $13.19 | $13.19 | 346,875 |
| 2023-04-20 | $13.28 | $13.28 | $13.06 | $13.10 | $13.10 | 414,478 |
| 2023-04-19 | $13.00 | $13.27 | $12.99 | $13.26 | $13.26 | 573,566 |
| 2023-04-18 | $13.40 | $13.43 | $12.96 | $13.03 | $13.03 | 908,234 |
| 2023-04-17 | $13.37 | $13.45 | $13.30 | $13.40 | $13.40 | 546,059 |
| 2023-04-14 | $13.51 | $13.55 | $13.32 | $13.40 | $13.40 | 445,562 |
| 2023-04-13 | $13.23 | $13.46 | $13.21 | $13.45 | $13.45 | 372,223 |
| 2023-04-12 | $13.21 | $13.30 | $13.17 | $13.26 | $13.26 | 387,194 |
| 2023-04-11 | $13.28 | $13.33 | $13.15 | $13.17 | $13.17 | 660,715 |
| 2023-04-10 | $13.31 | $13.38 | $13.08 | $13.22 | $13.22 | 828,048 |
| 2023-04-06 | $13.32 | $13.37 | $13.27 | $13.36 | $13.36 | 449,836 |
| 2023-04-05 | $13.35 | $13.38 | $13.20 | $13.29 | $13.29 | 746,995 |
| 2023-04-04 | $13.44 | $13.50 | $13.24 | $13.37 | $13.37 | 603,875 |
| 2023-04-03 | $13.53 | $13.60 | $13.35 | $13.47 | $13.47 | 657,292 |
| 2023-03-31 | $13.39 | $13.58 | $13.35 | $13.56 | $13.56 | 1,043,678 |
| 2023-03-30 | $13.28 | $13.40 | $13.24 | $13.31 | $13.31 | 968,734 |
| 2023-03-29 | $13.10 | $13.33 | $13.05 | $13.24 | $13.24 | 984,930 |
| 2023-03-28 | $13.01 | $13.16 | $13.00 | $13.04 | $13.04 | 423,692 |
| 2023-03-27 | $13.13 | $13.20 | $13.05 | $13.08 | $13.08 | 480,871 |
| 2023-03-24 | $12.58 | $13.04 | $12.57 | $13.00 | $13.00 | 755,945 |
| 2023-03-23 | $12.76 | $13.00 | $12.67 | $12.70 | $12.70 | 893,657 |
| 2023-03-22 | $13.01 | $13.04 | $12.75 | $12.75 | $12.75 | 802,441 |
| 2023-03-21 | $12.79 | $13.04 | $12.75 | $12.99 | $12.99 | 724,321 |
| 2023-03-20 | $12.50 | $12.66 | $12.44 | $12.62 | $12.62 | 1,094,821 |
| 2023-03-17 | $12.58 | $12.64 | $12.38 | $12.38 | $12.38 | 1,466,493 |
| 2023-03-16 | $12.51 | $12.78 | $12.36 | $12.68 | $12.68 | 783,509 |
| 2023-03-15 | $12.56 | $12.68 | $12.43 | $12.58 | $12.58 | 1,142,279 |
| 2023-03-14 | $12.65 | $13.10 | $12.65 | $12.80 | $12.80 | 871,131 |
| 2023-03-13 | $12.46 | $12.70 | $12.27 | $12.46 | $12.46 | 1,861,727 |
| 2023-03-10 | $13.10 | $13.14 | $12.60 | $12.60 | $12.60 | 1,858,669 |
| 2023-03-09 | $13.52 | $13.57 | $13.16 | $13.16 | $13.16 | 1,151,765 |
| 2023-03-08 | $13.69 | $13.73 | $13.52 | $13.55 | $13.55 | 763,117 |
| 2023-03-07 | $13.77 | $13.81 | $13.63 | $13.70 | $13.70 | 601,803 |
| 2023-03-06 | $13.81 | $13.88 | $13.77 | $13.79 | $13.79 | 483,484 |
| 2023-03-03 | $13.65 | $13.81 | $13.61 | $13.75 | $13.75 | 538,492 |
| 2023-03-02 | $13.58 | $13.69 | $13.57 | $13.64 | $13.64 | 569,476 |
| 2023-03-01 | $14.10 | $14.14 | $13.95 | $13.99 | $13.99 | 878,071 |
| 2023-02-28 | $14.11 | $14.19 | $13.95 | $14.09 | $14.09 | 1,413,082 |
| 2023-02-27 | $14.00 | $14.14 | $14.00 | $14.03 | $14.03 | 1,077,512 |
| 2023-02-24 | $13.87 | $13.97 | $13.78 | $13.89 | $13.89 | 540,261 |
| 2023-02-23 | $13.91 | $14.01 | $13.73 | $13.91 | $13.91 | 743,674 |
| 2023-02-22 | $13.52 | $13.92 | $13.52 | $13.90 | $13.90 | 1,355,667 |
| 2023-02-21 | $13.65 | $13.67 | $13.52 | $13.58 | $13.58 | 644,415 |
| 2023-02-17 | $13.70 | $13.75 | $13.65 | $13.68 | $13.68 | 718,491 |
| 2023-02-16 | $13.67 | $13.81 | $13.60 | $13.68 | $13.68 | 378,018 |
| 2023-02-15 | $13.63 | $13.69 | $13.62 | $13.67 | $13.67 | 463,546 |
| 2023-02-14 | $13.81 | $13.85 | $13.70 | $13.73 | $13.73 | 434,114 |
| 2023-02-13 | $13.67 | $13.83 | $13.67 | $13.79 | $13.79 | 586,604 |
| 2023-02-10 | $13.56 | $13.85 | $13.53 | $13.69 | $13.69 | 684,520 |
| 2023-02-09 | $14.00 | $14.08 | $13.52 | $13.56 | $13.56 | 823,810 |
| 2023-02-08 | $14.08 | $14.08 | $13.81 | $13.91 | $13.91 | 740,434 |
| 2023-02-07 | $13.85 | $14.11 | $13.72 | $14.09 | $14.09 | 1,289,731 |
| 2023-02-06 | $13.76 | $13.85 | $13.62 | $13.82 | $13.82 | 605,563 |
| 2023-02-03 | $13.89 | $13.89 | $13.78 | $13.82 | $13.82 | 686,542 |
| 2023-02-02 | $13.98 | $14.07 | $13.91 | $13.94 | $13.94 | 459,853 |
| 2023-02-01 | $13.69 | $14.20 | $13.68 | $13.96 | $13.96 | 1,208,847 |
| 2023-01-31 | $13.69 | $13.73 | $13.64 | $13.70 | $13.70 | 379,931 |
| 2023-01-30 | $13.82 | $13.94 | $13.67 | $13.69 | $13.69 | 512,089 |
| 2023-01-27 | $13.82 | $13.99 | $13.80 | $13.88 | $13.88 | 930,159 |
| 2023-01-26 | $13.75 | $13.89 | $13.62 | $13.83 | $13.83 | 1,097,000 |
| 2023-01-25 | $13.55 | $13.70 | $13.49 | $13.67 | $13.67 | 445,404 |
| 2023-01-24 | $13.64 | $13.74 | $13.53 | $13.60 | $13.60 | 611,650 |
| 2023-01-23 | $13.52 | $13.65 | $13.45 | $13.62 | $13.62 | 676,677 |
| 2023-01-20 | $13.58 | $13.62 | $13.47 | $13.55 | $13.55 | 493,029 |
| 2023-01-19 | $13.61 | $13.73 | $13.48 | $13.57 | $13.57 | 539,255 |
| 2023-01-18 | $13.77 | $13.85 | $13.64 | $13.67 | $13.67 | 414,774 |
| 2023-01-17 | $13.70 | $13.96 | $13.68 | $13.75 | $13.75 | 544,759 |
| 2023-01-13 | $13.76 | $13.85 | $13.68 | $13.73 | $13.73 | 351,331 |
| 2023-01-12 | $13.85 | $13.91 | $13.78 | $13.83 | $13.83 | 544,525 |
| 2023-01-11 | $13.49 | $13.87 | $13.49 | $13.86 | $13.86 | 936,682 |
| 2023-01-10 | $13.36 | $13.47 | $13.28 | $13.43 | $13.43 | 469,419 |
| 2023-01-09 | $13.21 | $13.39 | $13.18 | $13.33 | $13.33 | 574,807 |
| 2023-01-06 | $13.23 | $13.31 | $13.13 | $13.15 | $13.15 | 831,380 |
| 2023-01-05 | $13.24 | $13.25 | $13.17 | $13.19 | $13.19 | 446,393 |
| 2023-01-04 | $13.37 | $13.37 | $13.19 | $13.24 | $13.24 | 459,167 |
| 2023-01-03 | $13.23 | $13.32 | $13.11 | $13.16 | $13.16 | 548,973 |
| 2022-12-30 | $13.25 | $13.37 | $13.07 | $13.16 | $13.16 | 1,395,662 |
| 2022-12-29 | $13.05 | $13.32 | $13.04 | $13.25 | $13.25 | 1,642,792 |
| 2022-12-28 | $13.16 | $13.19 | $12.99 | $13.05 | $13.05 | 650,787 |
| 2022-12-27 | $13.28 | $13.28 | $13.14 | $13.14 | $13.14 | 848,653 |
| 2022-12-23 | $13.01 | $13.25 | $13.00 | $13.24 | $13.24 | 541,424 |
| 2022-12-22 | $13.01 | $13.02 | $12.81 | $12.98 | $12.98 | 658,978 |
| 2022-12-21 | $13.17 | $13.23 | $13.04 | $13.07 | $13.07 | 599,028 |
| 2022-12-20 | $12.82 | $13.02 | $12.79 | $13.00 | $13.00 | 938,388 |
| 2022-12-19 | $12.89 | $12.93 | $12.71 | $12.80 | $12.80 | 908,895 |
| 2022-12-16 | $12.85 | $12.94 | $12.78 | $12.89 | $12.89 | 892,087 |
| 2022-12-15 | $13.02 | $13.04 | $12.88 | $12.95 | $12.95 | 835,478 |
| 2022-12-14 | $13.22 | $13.26 | $12.98 | $13.09 | $13.09 | 901,763 |
| 2022-12-13 | $13.37 | $13.41 | $13.20 | $13.24 | $13.24 | 717,378 |
| 2022-12-12 | $13.14 | $13.23 | $13.07 | $13.19 | $13.19 | 703,886 |
| 2022-12-09 | $13.08 | $13.20 | $13.04 | $13.18 | $13.18 | 625,677 |
| 2022-12-08 | $13.11 | $13.23 | $13.05 | $13.12 | $13.12 | 882,499 |
| 2022-12-07 | $13.42 | $13.51 | $13.35 | $13.43 | $13.10 | 705,563 |
| 2022-12-06 | $13.75 | $13.80 | $13.35 | $13.36 | $13.03 | 912,034 |
| 2022-12-05 | $13.66 | $13.92 | $13.63 | $13.77 | $13.43 | 1,361,570 |
| 2022-12-02 | $13.89 | $13.98 | $13.60 | $13.67 | $13.33 | 1,862,773 |
| 2022-12-01 | $14.07 | $14.14 | $13.93 | $13.94 | $13.60 | 532,590 |
| 2022-11-30 | $13.95 | $14.05 | $13.85 | $14.00 | $13.66 | 682,301 |
| 2022-11-29 | $13.94 | $14.03 | $13.92 | $13.99 | $13.99 | 608,203 |
| 2022-11-28 | $14.15 | $14.20 | $13.94 | $13.94 | $13.94 | 933,173 |
| 2022-11-25 | $14.12 | $14.26 | $14.09 | $14.25 | $14.25 | 393,608 |
| 2022-11-23 | $13.83 | $14.20 | $13.81 | $14.12 | $14.12 | 1,384,290 |
| 2022-11-22 | $13.49 | $13.89 | $13.43 | $13.83 | $13.83 | 959,383 |
| 2022-11-21 | $13.41 | $13.51 | $13.35 | $13.42 | $13.42 | 873,697 |
| 2022-11-18 | $13.38 | $13.51 | $13.38 | $13.44 | $13.44 | 462,227 |
| 2022-11-17 | $13.21 | $13.32 | $13.20 | $13.30 | $13.30 | 608,304 |
| 2022-11-16 | $13.35 | $13.55 | $13.34 | $13.35 | $13.35 | 915,246 |
| 2022-11-15 | $13.30 | $13.47 | $13.28 | $13.34 | $13.34 | 619,958 |
| 2022-11-14 | $13.26 | $13.41 | $13.19 | $13.21 | $13.21 | 683,660 |
| 2022-11-11 | $13.35 | $13.39 | $13.20 | $13.26 | $13.26 | 420,909 |
| 2022-11-10 | $13.19 | $13.37 | $13.17 | $13.28 | $13.28 | 764,250 |
| 2022-11-09 | $13.00 | $13.23 | $12.95 | $12.97 | $12.97 | 474,957 |
| 2022-11-08 | $13.18 | $13.25 | $12.98 | $13.02 | $13.02 | 450,694 |
| 2022-11-07 | $12.95 | $13.22 | $12.95 | $13.21 | $13.21 | 488,316 |
| 2022-11-04 | $12.90 | $13.00 | $12.77 | $12.90 | $12.90 | 602,042 |
| 2022-11-03 | $12.75 | $12.85 | $12.69 | $12.80 | $12.80 | 834,049 |
| 2022-11-02 | $12.91 | $12.97 | $12.78 | $12.80 | $12.80 | 850,104 |
| 2022-11-01 | $13.02 | $13.10 | $12.92 | $12.98 | $12.98 | 658,001 |
| 2022-10-31 | $13.11 | $13.18 | $12.95 | $12.97 | $12.97 | 1,070,479 |
| 2022-10-28 | $13.09 | $13.18 | $13.02 | $13.09 | $13.09 | 1,045,364 |
| 2022-10-27 | $13.26 | $13.26 | $12.99 | $13.04 | $13.04 | 950,992 |
| 2022-10-26 | $13.25 | $13.30 | $13.06 | $13.09 | $13.09 | 686,974 |
| 2022-10-25 | $13.07 | $13.28 | $12.92 | $13.17 | $13.17 | 1,029,263 |
| 2022-10-24 | $13.00 | $13.08 | $12.89 | $13.06 | $13.06 | 704,990 |
| 2022-10-21 | $12.93 | $12.95 | $12.75 | $12.87 | $12.87 | 485,273 |
| 2022-10-20 | $12.96 | $13.09 | $12.84 | $12.95 | $12.95 | 554,872 |
| 2022-10-19 | $13.06 | $13.11 | $12.93 | $12.96 | $12.96 | 699,831 |
| 2022-10-18 | $13.16 | $13.23 | $13.02 | $13.06 | $13.06 | 484,503 |
| 2022-10-17 | $12.95 | $13.14 | $12.94 | $12.99 | $12.99 | 524,907 |
| 2022-10-14 | $13.10 | $13.23 | $12.90 | $12.93 | $12.93 | 608,224 |
| 2022-10-13 | $12.65 | $13.05 | $12.54 | $13.03 | $13.03 | 761,679 |
| 2022-10-12 | $12.65 | $12.86 | $12.53 | $12.80 | $12.80 | 633,743 |
| 2022-10-11 | $12.74 | $12.79 | $12.55 | $12.63 | $12.63 | 730,661 |
| 2022-10-10 | $12.80 | $12.90 | $12.68 | $12.79 | $12.79 | 541,566 |
| 2022-10-07 | $12.68 | $12.89 | $12.59 | $12.76 | $12.76 | 891,619 |
| 2022-10-06 | $12.95 | $13.02 | $12.65 | $12.71 | $12.71 | 446,225 |
| 2022-10-05 | $12.94 | $13.03 | $12.76 | $12.94 | $12.94 | 447,428 |
| 2022-10-04 | $12.53 | $13.10 | $12.53 | $13.10 | $13.10 | 587,434 |
| 2022-10-03 | $12.42 | $12.56 | $12.09 | $12.46 | $12.46 | 781,997 |
| 2022-09-30 | $12.29 | $12.63 | $12.27 | $12.39 | $12.39 | 1,691,155 |
| 2022-09-29 | $12.33 | $12.33 | $11.94 | $12.24 | $12.24 | 2,025,594 |
| 2022-09-28 | $12.18 | $12.44 | $12.08 | $12.40 | $12.40 | 953,629 |
| 2022-09-27 | $12.36 | $12.67 | $12.17 | $12.21 | $12.21 | 1,076,454 |
| 2022-09-26 | $12.59 | $12.63 | $12.26 | $12.29 | $12.29 | 1,578,427 |
| 2022-09-23 | $12.75 | $12.75 | $12.55 | $12.65 | $12.65 | 1,025,470 |
| 2022-09-22 | $13.18 | $13.18 | $12.82 | $12.83 | $12.83 | 502,465 |
| 2022-09-21 | $13.24 | $13.34 | $13.13 | $13.15 | $13.15 | 383,338 |
| 2022-09-20 | $13.42 | $13.45 | $13.21 | $13.23 | $13.23 | 382,561 |
| 2022-09-19 | $13.41 | $13.58 | $13.41 | $13.50 | $13.50 | 221,569 |
| 2022-09-16 | $13.52 | $13.56 | $13.45 | $13.54 | $13.54 | 449,314 |
| 2022-09-15 | $13.51 | $13.71 | $13.49 | $13.58 | $13.58 | 419,333 |
| 2022-09-14 | $13.50 | $13.59 | $13.48 | $13.54 | $13.54 | 369,543 |
| 2022-09-13 | $13.61 | $13.73 | $13.49 | $13.50 | $13.50 | 319,507 |
| 2022-09-12 | $13.86 | $13.90 | $13.71 | $13.74 | $13.74 | 461,416 |
| 2022-09-09 | $13.68 | $13.85 | $13.65 | $13.76 | $13.76 | 683,100 |
| 2022-09-08 | $13.50 | $13.65 | $13.46 | $13.60 | $13.60 | 553,164 |
| 2022-09-07 | $13.40 | $13.60 | $13.35 | $13.59 | $13.59 | 601,440 |
| 2022-09-06 | $13.34 | $13.45 | $13.25 | $13.37 | $13.37 | 515,330 |
| 2022-09-02 | $13.39 | $13.57 | $13.36 | $13.37 | $13.37 | 615,466 |
| 2022-09-01 | $13.55 | $13.66 | $13.31 | $13.36 | $13.36 | 820,096 |
| 2022-08-31 | $13.79 | $14.05 | $13.78 | $13.91 | $13.60 | 668,564 |
| 2022-08-30 | $13.96 | $13.99 | $13.69 | $13.69 | $13.39 | 813,807 |
| 2022-08-29 | $13.92 | $14.15 | $13.82 | $13.96 | $13.65 | 425,521 |
| 2022-08-26 | $14.08 | $14.10 | $13.90 | $13.92 | $13.61 | 409,858 |
| 2022-08-25 | $14.05 | $14.13 | $14.03 | $14.06 | $13.75 | 503,305 |
| 2022-08-24 | $13.85 | $14.07 | $13.81 | $14.04 | $13.73 | 572,931 |
| 2022-08-23 | $13.80 | $13.91 | $13.78 | $13.87 | $13.57 | 525,865 |
| 2022-08-22 | $13.75 | $13.76 | $13.64 | $13.74 | $13.44 | 442,283 |
| 2022-08-19 | $13.94 | $13.98 | $13.81 | $13.83 | $13.53 | 445,968 |
| 2022-08-18 | $13.92 | $14.04 | $13.91 | $14.03 | $13.72 | 444,623 |
| 2022-08-17 | $14.19 | $14.21 | $13.89 | $13.92 | $13.61 | 738,582 |
| 2022-08-16 | $14.10 | $14.28 | $14.07 | $14.25 | $13.94 | 483,643 |
| 2022-08-15 | $14.24 | $14.38 | $14.09 | $14.14 | $13.83 | 610,841 |
| 2022-08-12 | $14.30 | $14.38 | $14.24 | $14.33 | $14.02 | 812,603 |
| 2022-08-11 | $14.26 | $14.27 | $14.11 | $14.18 | $13.87 | 586,415 |
| 2022-08-10 | $14.25 | $14.27 | $13.97 | $14.18 | $13.87 | 603,151 |
| 2022-08-09 | $14.40 | $14.40 | $14.22 | $14.27 | $13.96 | 364,394 |
| 2022-08-08 | $14.26 | $14.42 | $14.24 | $14.35 | $14.03 | 663,284 |
| 2022-08-05 | $14.09 | $14.22 | $14.06 | $14.18 | $13.87 | 461,494 |
| 2022-08-04 | $14.16 | $14.26 | $14.07 | $14.09 | $13.78 | 396,794 |
| 2022-08-03 | $13.99 | $14.16 | $13.94 | $14.11 | $13.80 | 334,214 |
| 2022-08-02 | $14.13 | $14.13 | $13.95 | $13.96 | $13.65 | 299,143 |
| 2022-08-01 | $13.95 | $14.23 | $13.93 | $14.11 | $13.80 | 633,557 |
| 2022-07-29 | $13.94 | $14.16 | $13.88 | $14.04 | $13.73 | 800,335 |
| 2022-07-28 | $13.86 | $14.01 | $13.82 | $13.95 | $13.64 | 652,384 |
| 2022-07-27 | $13.73 | $13.85 | $13.72 | $13.81 | $13.51 | 480,964 |
| 2022-07-26 | $13.72 | $13.79 | $13.62 | $13.74 | $13.44 | 426,664 |
| 2022-07-25 | $13.80 | $13.80 | $13.70 | $13.70 | $13.40 | 456,892 |
| 2022-07-22 | $13.81 | $13.87 | $13.72 | $13.74 | $13.74 | 343,767 |
| 2022-07-21 | $13.80 | $13.80 | $13.70 | $13.79 | $13.79 | 320,635 |
| 2022-07-20 | $13.79 | $13.90 | $13.76 | $13.80 | $13.80 | 335,242 |
| 2022-07-19 | $13.71 | $13.84 | $13.71 | $13.79 | $13.79 | 340,749 |
| 2022-07-18 | $13.69 | $13.80 | $13.63 | $13.68 | $13.68 | 477,950 |
| 2022-07-15 | $13.54 | $13.71 | $13.43 | $13.66 | $13.66 | 533,526 |
| 2022-07-14 | $13.48 | $13.52 | $13.39 | $13.49 | $13.49 | 551,694 |
| 2022-07-13 | $13.47 | $13.57 | $13.38 | $13.50 | $13.50 | 544,963 |
| 2022-07-12 | $13.37 | $13.59 | $13.35 | $13.52 | $13.52 | 415,988 |
| 2022-07-11 | $13.49 | $13.54 | $13.35 | $13.37 | $13.37 | 474,389 |
| 2022-07-08 | $13.35 | $13.54 | $13.29 | $13.51 | $13.51 | 671,251 |
| 2022-07-07 | $13.20 | $13.34 | $13.20 | $13.31 | $13.31 | 523,964 |
| 2022-07-06 | $13.27 | $13.34 | $13.09 | $13.18 | $13.18 | 529,700 |
| 2022-07-05 | $13.13 | $13.28 | $12.94 | $13.27 | $13.27 | 789,574 |
| 2022-07-01 | $12.98 | $13.24 | $12.95 | $13.24 | $13.24 | 641,727 |
| 2022-06-30 | $12.89 | $13.14 | $12.87 | $12.96 | $12.96 | 1,942,739 |
| 2022-06-29 | $13.00 | $13.01 | $12.81 | $12.97 | $12.97 | 1,477,072 |
| 2022-06-28 | $13.05 | $13.14 | $12.94 | $12.95 | $12.95 | 1,286,629 |
| 2022-06-27 | $12.93 | $13.07 | $12.82 | $12.97 | $12.97 | 1,945,725 |
| 2022-06-24 | $12.76 | $12.89 | $12.73 | $12.86 | $12.86 | 1,993,810 |
| 2022-06-23 | $12.82 | $12.84 | $12.62 | $12.67 | $12.67 | 1,159,202 |
| 2022-06-22 | $12.79 | $12.90 | $12.72 | $12.78 | $12.78 | 1,112,833 |
| 2022-06-21 | $12.91 | $13.01 | $12.81 | $12.83 | $12.83 | 1,694,583 |
| 2022-06-17 | $12.80 | $12.91 | $12.75 | $12.82 | $12.82 | 1,485,488 |
| 2022-06-16 | $13.00 | $13.03 | $12.76 | $12.80 | $12.80 | 1,468,639 |
| 2022-06-15 | $13.16 | $13.33 | $13.04 | $13.12 | $13.12 | 1,156,492 |
| 2022-06-14 | $13.03 | $13.20 | $12.88 | $13.11 | $13.11 | 1,805,337 |
| 2022-06-13 | $13.40 | $13.46 | $13.00 | $13.01 | $13.01 | 1,533,835 |
| 2022-06-10 | $13.47 | $13.65 | $13.41 | $13.60 | $13.60 | 1,596,169 |
| 2022-06-09 | $13.77 | $13.80 | $13.57 | $13.61 | $13.61 | 1,288,421 |
| 2022-06-08 | $13.85 | $13.85 | $13.71 | $13.77 | $13.77 | 1,141,347 |
| 2022-06-07 | $13.75 | $13.87 | $13.75 | $13.85 | $13.85 | 893,592 |
| 2022-06-06 | $13.77 | $13.88 | $13.75 | $13.83 | $13.83 | 744,489 |
| 2022-06-03 | $13.87 | $13.90 | $13.75 | $13.75 | $13.75 | 668,307 |
| 2022-06-02 | $13.90 | $13.94 | $13.72 | $13.91 | $13.91 | 975,733 |
| 2022-06-01 | $14.10 | $14.22 | $13.99 | $14.19 | $13.89 | 1,147,174 |
| 2022-05-31 | $14.28 | $14.31 | $14.02 | $14.14 | $13.84 | 1,518,865 |
| 2022-05-27 | $14.03 | $14.28 | $14.03 | $14.28 | $13.98 | 896,985 |
| 2022-05-26 | $13.99 | $14.12 | $13.95 | $14.04 | $13.74 | 632,353 |
| 2022-05-25 | $13.69 | $14.14 | $13.55 | $13.94 | $13.65 | 1,823,044 |
| 2022-05-24 | $13.80 | $13.98 | $13.58 | $13.60 | $13.31 | 3,096,217 |
| 2022-05-23 | $13.95 | $14.03 | $13.80 | $13.92 | $13.63 | 1,139,610 |
| 2022-05-20 | $14.08 | $14.15 | $13.67 | $13.87 | $13.58 | 1,333,036 |
| 2022-05-19 | $14.09 | $14.22 | $14.04 | $14.06 | $13.76 | 686,642 |
| 2022-05-18 | $14.55 | $14.55 | $14.15 | $14.19 | $13.89 | 998,689 |
| 2022-05-17 | $14.47 | $14.61 | $14.41 | $14.50 | $14.19 | 1,248,267 |
| 2022-05-16 | $14.39 | $14.52 | $14.37 | $14.42 | $14.12 | 943,763 |
| 2022-05-13 | $14.60 | $14.72 | $14.32 | $14.33 | $14.03 | 1,450,259 |
| 2022-05-12 | $15.00 | $15.03 | $14.42 | $14.50 | $14.19 | 3,303,419 |
| 2022-05-11 | $15.28 | $15.28 | $14.81 | $15.00 | $14.68 | 1,171,604 |
| 2022-05-10 | $15.04 | $15.34 | $15.04 | $15.24 | $14.92 | 918,714 |
| 2022-05-09 | $15.13 | $15.21 | $14.90 | $15.01 | $14.69 | 1,955,204 |
| 2022-05-06 | $15.15 | $15.33 | $15.05 | $15.27 | $14.95 | 692,043 |
| 2022-05-05 | $15.29 | $15.29 | $14.90 | $15.12 | $14.80 | 926,805 |
| 2022-05-04 | $15.05 | $15.34 | $14.99 | $15.34 | $15.02 | 471,612 |
| 2022-05-03 | $15.01 | $15.12 | $14.87 | $15.09 | $14.77 | 503,313 |
| 2022-05-02 | $14.93 | $14.96 | $14.72 | $14.93 | $14.61 | 1,689,887 |
| 2022-04-29 | $15.26 | $15.28 | $14.92 | $14.92 | $14.61 | 738,815 |
| 2022-04-28 | $15.33 | $15.33 | $15.11 | $15.24 | $14.92 | 673,333 |
| 2022-04-27 | $15.03 | $15.36 | $15.03 | $15.25 | $14.93 | 1,075,636 |
| 2022-04-26 | $15.30 | $15.30 | $15.00 | $15.00 | $14.68 | 1,160,267 |
| 2022-04-25 | $15.11 | $15.32 | $14.92 | $15.30 | $14.98 | 1,072,883 |
| 2022-04-22 | $15.25 | $15.25 | $15.10 | $15.12 | $14.80 | 653,918 |
| 2022-04-21 | $15.33 | $15.42 | $15.25 | $15.28 | $14.96 | 465,136 |
| 2022-04-20 | $15.42 | $15.46 | $15.28 | $15.29 | $14.97 | 443,992 |
| 2022-04-19 | $15.35 | $15.37 | $15.28 | $15.35 | $15.03 | 401,343 |
| 2022-04-18 | $15.37 | $15.58 | $15.27 | $15.29 | $14.97 | 1,020,005 |
| 2022-04-14 | $15.50 | $15.58 | $15.44 | $15.44 | $15.11 | 445,354 |
| 2022-04-13 | $15.25 | $15.50 | $15.22 | $15.48 | $15.15 | 610,730 |
| 2022-04-12 | $15.33 | $15.41 | $15.22 | $15.22 | $14.90 | 454,147 |
| 2022-04-11 | $15.24 | $15.41 | $15.24 | $15.32 | $15.00 | 580,051 |
| 2022-04-08 | $15.09 | $15.33 | $15.08 | $15.28 | $14.96 | 723,960 |
| 2022-04-07 | $15.03 | $15.12 | $14.97 | $15.04 | $14.72 | 959,645 |
| 2022-04-06 | $15.12 | $15.13 | $14.97 | $15.00 | $14.68 | 564,594 |
| 2022-04-05 | $15.14 | $15.19 | $15.07 | $15.11 | $14.79 | 462,674 |
| 2022-04-04 | $15.25 | $15.28 | $15.12 | $15.18 | $14.86 | 537,868 |
| 2022-04-01 | $15.24 | $15.34 | $15.21 | $15.28 | $14.96 | 510,948 |
| 2022-03-31 | $15.27 | $15.35 | $15.14 | $15.21 | $14.89 | 1,717,873 |
| 2022-03-30 | $15.23 | $15.30 | $15.17 | $15.25 | $14.93 | 1,491,731 |
| 2022-03-29 | $15.26 | $15.31 | $15.15 | $15.18 | $14.86 | 898,848 |
| 2022-03-28 | $15.10 | $15.19 | $15.00 | $15.19 | $14.87 | 613,785 |
| 2022-03-25 | $15.08 | $15.19 | $15.05 | $15.10 | $14.78 | 710,581 |
| 2022-03-24 | $15.06 | $15.11 | $15.00 | $15.01 | $14.69 | 663,742 |
| 2022-03-23 | $15.19 | $15.21 | $15.03 | $15.05 | $14.73 | 559,306 |
| 2022-03-22 | $15.17 | $15.28 | $15.09 | $15.20 | $14.88 | 774,656 |
| 2022-03-21 | $15.07 | $15.24 | $15.02 | $15.07 | $14.75 | 1,225,982 |
| 2022-03-18 | $15.01 | $15.11 | $14.94 | $15.00 | $14.68 | 1,297,938 |
| 2022-03-17 | $14.90 | $15.10 | $14.88 | $15.09 | $14.77 | 825,148 |
| 2022-03-16 | $14.89 | $14.92 | $14.72 | $14.89 | $14.58 | 1,016,863 |
| 2022-03-15 | $14.67 | $14.84 | $14.57 | $14.80 | $14.49 | 747,676 |
| 2022-03-14 | $14.97 | $15.07 | $14.60 | $14.70 | $14.39 | 985,869 |
| 2022-03-11 | $15.01 | $15.09 | $14.85 | $14.86 | $14.55 | 1,092,383 |
| 2022-03-10 | $15.06 | $15.18 | $14.91 | $14.96 | $14.64 | 668,838 |
| 2022-03-09 | $15.22 | $15.29 | $15.06 | $15.08 | $14.76 | 1,050,401 |
| 2022-03-08 | $15.12 | $15.21 | $14.99 | $15.05 | $14.73 | 1,650,009 |
| 2022-03-07 | $15.56 | $15.63 | $15.06 | $15.07 | $14.75 | 1,816,125 |
| 2022-03-04 | $15.55 | $15.74 | $15.49 | $15.65 | $15.32 | 642,094 |
| 2022-03-03 | $15.44 | $15.68 | $15.43 | $15.60 | $15.27 | 736,996 |
| 2022-03-02 | $15.73 | $15.80 | $15.69 | $15.72 | $15.10 | 1,018,376 |
| 2022-03-01 | $15.75 | $15.86 | $15.61 | $15.73 | $15.11 | 898,267 |
| 2022-02-28 | $15.63 | $15.80 | $15.55 | $15.76 | $15.14 | 738,468 |
| 2022-02-25 | $15.60 | $15.76 | $15.58 | $15.76 | $15.14 | 621,926 |
| 2022-02-24 | $15.32 | $15.59 | $15.15 | $15.55 | $14.93 | 1,618,811 |
| 2022-02-23 | $15.71 | $15.77 | $15.53 | $15.54 | $14.92 | 748,613 |
| 2022-02-22 | $15.78 | $15.82 | $15.63 | $15.65 | $15.03 | 987,586 |
| 2022-02-18 | $15.84 | $15.93 | $15.81 | $15.85 | $15.22 | 603,653 |
| 2022-02-17 | $15.92 | $15.95 | $15.83 | $15.88 | $15.25 | 789,919 |
| 2022-02-16 | $15.80 | $16.02 | $15.62 | $15.97 | $15.34 | 1,064,545 |
| 2022-02-15 | $15.99 | $16.00 | $15.75 | $15.77 | $15.15 | 963,400 |
| 2022-02-14 | $15.90 | $15.97 | $15.79 | $15.87 | $15.24 | 721,362 |
| 2022-02-11 | $16.06 | $16.20 | $15.86 | $15.89 | $15.26 | 976,915 |
| 2022-02-10 | $16.03 | $16.23 | $15.98 | $16.10 | $15.46 | 748,310 |
| 2022-02-09 | $16.02 | $16.09 | $15.96 | $15.99 | $15.36 | 970,653 |
| 2022-02-08 | $16.00 | $16.02 | $15.94 | $15.97 | $15.34 | 474,688 |
| 2022-02-07 | $15.91 | $16.02 | $15.89 | $15.97 | $15.34 | 793,163 |
| 2022-02-04 | $15.79 | $15.88 | $15.70 | $15.86 | $15.23 | 368,960 |
| 2022-02-03 | $15.87 | $15.92 | $15.78 | $15.82 | $15.19 | 379,810 |
| 2022-02-02 | $15.79 | $15.93 | $15.72 | $15.92 | $15.29 | 617,768 |
| 2022-02-01 | $15.71 | $15.76 | $15.63 | $15.74 | $15.12 | 392,180 |
| 2022-01-31 | $15.47 | $15.69 | $15.46 | $15.68 | $15.06 | 621,543 |
| 2022-01-28 | $15.50 | $15.56 | $15.36 | $15.55 | $14.93 | 442,957 |
| 2022-01-27 | $15.58 | $15.67 | $15.48 | $15.53 | $14.92 | 749,305 |
| 2022-01-26 | $15.51 | $15.67 | $15.38 | $15.45 | $14.84 | 557,909 |
| 2022-01-25 | $15.25 | $15.57 | $15.16 | $15.49 | $14.88 | 795,398 |
| 2022-01-24 | $15.38 | $15.41 | $14.96 | $15.35 | $14.74 | 1,671,666 |
| 2022-01-21 | $15.45 | $15.58 | $15.38 | $15.41 | $14.80 | 981,772 |
| 2022-01-20 | $15.63 | $15.68 | $15.44 | $15.45 | $14.84 | 671,555 |
| 2022-01-19 | $15.68 | $15.71 | $15.59 | $15.66 | $15.04 | 487,902 |
| 2022-01-18 | $15.55 | $15.73 | $15.52 | $15.68 | $15.06 | 494,791 |
| 2022-01-14 | $15.78 | $15.78 | $15.54 | $15.54 | $14.92 | 814,277 |
| 2022-01-13 | $15.90 | $15.90 | $15.72 | $15.72 | $15.10 | 680,985 |
| 2022-01-12 | $15.66 | $15.87 | $15.63 | $15.87 | $15.24 | 560,713 |
| 2022-01-11 | $15.40 | $15.71 | $15.40 | $15.64 | $15.02 | 704,686 |
| 2022-01-10 | $15.52 | $15.59 | $15.38 | $15.45 | $14.84 | 484,126 |
| 2022-01-07 | $15.39 | $15.50 | $15.35 | $15.48 | $14.87 | 715,503 |
| 2022-01-06 | $15.45 | $15.51 | $15.38 | $15.38 | $14.77 | 394,873 |
| 2022-01-05 | $15.66 | $15.66 | $15.42 | $15.45 | $14.84 | 773,261 |
| 2022-01-04 | $15.48 | $15.60 | $15.43 | $15.45 | $14.84 | 686,375 |
| 2022-01-03 | $15.45 | $15.54 | $15.36 | $15.43 | $14.82 | 611,240 |
| 2021-12-31 | $15.33 | $15.50 | $15.29 | $15.44 | $14.83 | 620,161 |
| 2021-12-30 | $15.44 | $15.56 | $15.36 | $15.36 | $14.75 | 622,769 |
| 2021-12-29 | $15.42 | $15.48 | $15.37 | $15.43 | $14.82 | 503,042 |
| 2021-12-28 | $15.27 | $15.48 | $15.27 | $15.37 | $14.76 | 676,102 |
| 2021-12-27 | $15.33 | $15.36 | $15.25 | $15.27 | $14.67 | 436,467 |
| 2021-12-23 | $15.04 | $15.35 | $15.02 | $15.27 | $14.67 | 790,045 |
| 2021-12-22 | $14.94 | $15.03 | $14.89 | $15.01 | $14.42 | 468,529 |
| 2021-12-21 | $14.85 | $15.11 | $14.85 | $14.91 | $14.32 | 755,935 |
| 2021-12-20 | $14.81 | $14.89 | $14.69 | $14.86 | $14.27 | 1,046,299 |
| 2021-12-17 | $14.97 | $15.01 | $14.83 | $14.89 | $14.30 | 805,975 |
| 2021-12-16 | $15.10 | $15.14 | $14.93 | $15.01 | $14.42 | 859,459 |
| 2021-12-15 | $14.88 | $14.99 | $14.79 | $14.94 | $14.35 | 753,275 |
| 2021-12-14 | $14.96 | $15.09 | $14.82 | $14.90 | $14.31 | 821,589 |
| 2021-12-13 | $15.01 | $15.06 | $14.95 | $15.00 | $14.41 | 876,831 |
| 2021-12-10 | $15.10 | $15.12 | $14.99 | $15.08 | $14.48 | 477,725 |
| 2021-12-09 | $15.04 | $15.12 | $14.96 | $15.03 | $14.44 | 638,319 |
| 2021-12-08 | $15.40 | $15.47 | $15.34 | $15.34 | $14.44 | 532,987 |
| 2021-12-07 | $15.44 | $15.49 | $15.32 | $15.37 | $14.47 | 602,429 |
| 2021-12-06 | $15.41 | $15.50 | $15.34 | $15.42 | $14.52 | 684,691 |
| 2021-12-03 | $15.44 | $15.46 | $15.31 | $15.37 | $14.47 | 657,575 |
| 2021-12-02 | $15.28 | $15.53 | $15.25 | $15.41 | $14.51 | 694,742 |
| 2021-12-01 | $15.17 | $15.45 | $15.14 | $15.19 | $14.30 | 796,387 |
| 2021-11-30 | $15.36 | $15.36 | $14.94 | $15.17 | $14.28 | 1,950,219 |
| 2021-11-29 | $15.03 | $15.41 | $14.96 | $14.98 | $14.11 | 1,548,548 |
| 2021-11-26 | $15.04 | $15.09 | $14.96 | $15.01 | $14.13 | 760,327 |
| 2021-11-24 | $15.10 | $15.23 | $15.10 | $15.12 | $14.24 | 475,755 |
| 2021-11-23 | $15.16 | $15.28 | $15.12 | $15.13 | $14.25 | 884,202 |
| 2021-11-22 | $15.49 | $15.49 | $15.15 | $15.16 | $14.28 | 1,000,874 |
| 2021-11-19 | $15.33 | $15.40 | $15.21 | $15.26 | $14.37 | 690,401 |
| 2021-11-18 | $15.33 | $15.42 | $15.31 | $15.33 | $14.44 | 607,710 |
| 2021-11-17 | $15.34 | $15.46 | $15.33 | $15.35 | $14.45 | 493,048 |
| 2021-11-16 | $15.39 | $15.57 | $15.32 | $15.34 | $14.44 | 1,294,600 |
| 2021-11-15 | $15.52 | $15.55 | $15.37 | $15.39 | $14.49 | 1,150,865 |
| 2021-11-12 | $15.48 | $15.60 | $15.47 | $15.49 | $14.59 | 458,882 |
| 2021-11-11 | $15.45 | $15.55 | $15.42 | $15.49 | $14.59 | 480,925 |
| 2021-11-10 | $15.60 | $15.60 | $15.44 | $15.46 | $14.56 | 514,552 |
| 2021-11-09 | $15.56 | $15.76 | $15.44 | $15.44 | $14.54 | 638,012 |
| 2021-11-08 | $15.62 | $15.68 | $15.56 | $15.57 | $14.66 | 381,426 |
| 2021-11-05 | $15.66 | $15.67 | $15.56 | $15.62 | $14.71 | 492,267 |
| 2021-11-04 | $15.73 | $15.73 | $15.59 | $15.62 | $14.71 | 456,780 |
| 2021-11-03 | $15.73 | $15.78 | $15.61 | $15.61 | $14.70 | 432,542 |
| 2021-11-02 | $15.79 | $15.82 | $15.67 | $15.73 | $14.81 | 336,557 |
| 2021-11-01 | $15.94 | $15.99 | $15.74 | $15.76 | $14.84 | 482,008 |
| 2021-10-29 | $15.98 | $16.04 | $15.83 | $15.88 | $14.95 | 1,302,575 |
| 2021-10-28 | $15.87 | $16.02 | $15.75 | $15.99 | $15.06 | 477,062 |
| 2021-10-27 | $15.79 | $15.90 | $15.64 | $15.88 | $14.95 | 426,809 |
| 2021-10-26 | $15.98 | $15.98 | $15.64 | $15.77 | $14.85 | 1,043,031 |
| 2021-10-25 | $16.00 | $16.05 | $15.90 | $15.92 | $14.99 | 850,105 |
| 2021-10-22 | $16.00 | $16.02 | $15.90 | $15.98 | $15.05 | 572,893 |
| 2021-10-21 | $16.00 | $16.00 | $15.88 | $15.90 | $14.97 | 389,718 |
| 2021-10-20 | $16.00 | $16.00 | $15.81 | $15.88 | $14.95 | 468,607 |
| 2021-10-19 | $15.97 | $16.00 | $15.90 | $15.95 | $15.02 | 584,523 |
| 2021-10-18 | $15.97 | $16.03 | $15.90 | $15.97 | $15.04 | 503,173 |
| 2021-10-15 | $16.03 | $16.03 | $15.90 | $15.94 | $15.01 | 408,443 |
| 2021-10-14 | $16.03 | $16.03 | $15.93 | $15.96 | $15.03 | 282,567 |
| 2021-10-13 | $15.90 | $15.98 | $15.83 | $15.97 | $15.04 | 429,907 |
| 2021-10-12 | $15.80 | $15.99 | $15.79 | $15.97 | $15.04 | 246,245 |
| 2021-10-11 | $15.96 | $16.03 | $15.87 | $15.88 | $14.95 | 803,176 |
| 2021-10-08 | $15.84 | $16.00 | $15.81 | $15.96 | $15.03 | 277,637 |
| 2021-10-07 | $16.03 | $16.04 | $15.82 | $15.84 | $14.92 | 1,451,208 |
| 2021-10-06 | $15.89 | $15.99 | $15.88 | $15.96 | $15.03 | 293,845 |
| 2021-10-05 | $15.88 | $15.99 | $15.83 | $15.98 | $15.05 | 515,484 |
| 2021-10-04 | $15.85 | $15.90 | $15.82 | $15.86 | $14.93 | 451,443 |
| 2021-10-01 | $15.95 | $15.95 | $15.76 | $15.84 | $14.92 | 491,369 |
| 2021-09-30 | $15.84 | $15.95 | $15.81 | $15.81 | $14.89 | 942,097 |
| 2021-09-29 | $15.74 | $15.95 | $15.71 | $15.85 | $14.92 | 1,119,394 |
| 2021-09-28 | $15.60 | $15.75 | $15.53 | $15.72 | $14.80 | 2,829,994 |
| 2021-09-27 | $15.61 | $15.69 | $15.55 | $15.59 | $14.68 | 457,590 |
| 2021-09-24 | $15.60 | $15.61 | $15.51 | $15.57 | $14.66 | 399,290 |
| 2021-09-23 | $15.52 | $15.64 | $15.50 | $15.60 | $14.69 | 631,554 |
| 2021-09-22 | $15.49 | $15.65 | $15.41 | $15.52 | $14.61 | 874,487 |
| 2021-09-21 | $15.20 | $15.41 | $15.00 | $15.36 | $14.46 | 1,513,809 |
| 2021-09-20 | $15.22 | $15.25 | $15.08 | $15.17 | $14.28 | 655,664 |
| 2021-09-17 | $15.35 | $15.41 | $15.28 | $15.36 | $14.46 | 679,653 |
| 2021-09-16 | $15.46 | $15.49 | $15.31 | $15.36 | $14.46 | 312,324 |
| 2021-09-15 | $15.38 | $15.46 | $15.30 | $15.44 | $14.54 | 364,209 |
| 2021-09-14 | $15.30 | $15.42 | $15.26 | $15.35 | $14.45 | 482,784 |
| 2021-09-13 | $15.35 | $15.35 | $15.17 | $15.25 | $14.36 | 333,226 |
| 2021-09-10 | $15.38 | $15.39 | $15.22 | $15.25 | $14.36 | 354,533 |
| 2021-09-09 | $15.27 | $15.41 | $15.24 | $15.35 | $14.45 | 317,126 |
| 2021-09-08 | $15.35 | $15.40 | $15.24 | $15.29 | $14.40 | 442,752 |
| 2021-09-07 | $15.51 | $15.60 | $15.30 | $15.35 | $14.45 | 571,200 |
| 2021-09-03 | $15.82 | $15.85 | $15.75 | $15.80 | $14.60 | 372,715 |
| 2021-09-02 | $15.84 | $15.84 | $15.66 | $15.83 | $14.63 | 475,049 |
| 2021-09-01 | $15.70 | $15.81 | $15.60 | $15.73 | $14.54 | 421,319 |
| 2021-08-31 | $15.78 | $15.81 | $15.66 | $15.71 | $14.52 | 292,033 |
| 2021-08-30 | $15.85 | $15.91 | $15.73 | $15.73 | $14.54 | 348,270 |
| 2021-08-27 | $15.70 | $15.88 | $15.70 | $15.82 | $14.62 | 259,917 |
| 2021-08-26 | $15.75 | $15.86 | $15.63 | $15.73 | $14.54 | 294,404 |
| 2021-08-25 | $15.65 | $15.80 | $15.62 | $15.75 | $14.56 | 278,408 |
| 2021-08-24 | $15.57 | $15.70 | $15.57 | $15.62 | $14.44 | 324,016 |
| 2021-08-23 | $15.62 | $15.70 | $15.54 | $15.56 | $14.38 | 290,355 |
| 2021-08-20 | $15.44 | $15.64 | $15.44 | $15.61 | $14.43 | 362,606 |
| 2021-08-19 | $15.66 | $15.73 | $15.42 | $15.44 | $14.27 | 546,444 |
| 2021-08-18 | $15.84 | $15.87 | $15.64 | $15.66 | $14.47 | 371,387 |
| 2021-08-17 | $15.91 | $15.98 | $15.75 | $15.85 | $14.65 | 480,235 |
| 2021-08-16 | $15.92 | $15.95 | $15.86 | $15.90 | $14.69 | 350,491 |
| 2021-08-13 | $15.89 | $15.99 | $15.85 | $15.98 | $14.77 | 254,985 |
| 2021-08-12 | $15.92 | $15.92 | $15.81 | $15.89 | $14.68 | 237,225 |
| 2021-08-11 | $15.91 | $15.91 | $15.73 | $15.85 | $14.65 | 380,226 |
| 2021-08-10 | $15.89 | $16.00 | $15.84 | $15.88 | $14.68 | 304,157 |
| 2021-08-09 | $15.88 | $16.01 | $15.88 | $15.94 | $14.73 | 278,075 |
| 2021-08-06 | $15.96 | $16.00 | $15.86 | $15.95 | $14.74 | 317,494 |
| 2021-08-05 | $15.78 | $15.93 | $15.78 | $15.86 | $14.66 | 245,304 |
| 2021-08-04 | $15.89 | $15.89 | $15.71 | $15.78 | $14.58 | 285,675 |
| 2021-08-03 | $15.91 | $15.92 | $15.71 | $15.87 | $14.67 | 462,434 |
| 2021-08-02 | $15.89 | $15.97 | $15.78 | $15.86 | $14.66 | 363,414 |
| 2021-07-30 | $15.86 | $16.05 | $15.77 | $15.78 | $14.58 | 309,322 |
| 2021-07-29 | $15.97 | $16.02 | $15.86 | $15.87 | $14.67 | 448,763 |
| 2021-07-28 | $15.92 | $16.03 | $15.80 | $16.00 | $14.79 | 441,247 |
| 2021-07-27 | $15.95 | $15.97 | $15.84 | $15.95 | $14.74 | 272,777 |
| 2021-07-26 | $15.93 | $16.00 | $15.89 | $15.94 | $14.73 | 267,364 |
| 2021-07-23 | $16.03 | $16.05 | $15.92 | $15.92 | $14.71 | 280,554 |
| 2021-07-22 | $15.98 | $16.01 | $15.86 | $15.91 | $14.70 | 181,144 |
| 2021-07-21 | $15.97 | $16.07 | $15.95 | $15.98 | $14.77 | 279,709 |
| 2021-07-20 | $15.67 | $15.94 | $15.63 | $15.88 | $14.68 | 370,320 |
| 2021-07-19 | $15.67 | $15.73 | $15.42 | $15.62 | $14.44 | 418,009 |
| 2021-07-16 | $15.86 | $15.93 | $15.79 | $15.80 | $14.60 | 269,396 |
| 2021-07-15 | $15.94 | $16.05 | $15.77 | $15.83 | $14.63 | 403,460 |
| 2021-07-14 | $15.97 | $16.00 | $15.86 | $15.93 | $14.72 | 387,676 |
| 2021-07-13 | $16.04 | $16.05 | $15.93 | $15.94 | $14.73 | 552,253 |
| 2021-07-12 | $15.85 | $16.03 | $15.79 | $16.01 | $14.80 | 368,330 |
| 2021-07-09 | $15.78 | $15.89 | $15.69 | $15.88 | $14.68 | 254,415 |
| 2021-07-08 | $15.61 | $15.72 | $15.43 | $15.68 | $14.49 | 555,849 |
| 2021-07-07 | $15.84 | $15.90 | $15.60 | $15.79 | $14.59 | 392,626 |
| 2021-07-06 | $15.51 | $15.84 | $15.51 | $15.82 | $14.62 | 479,755 |
| 2021-07-02 | $15.50 | $15.73 | $15.45 | $15.68 | $14.49 | 429,012 |
| 2021-07-01 | $15.43 | $15.53 | $15.33 | $15.42 | $14.25 | 736,155 |
| 2021-06-30 | $15.57 | $15.59 | $15.35 | $15.42 | $14.25 | 811,671 |
| 2021-06-29 | $15.63 | $15.70 | $15.46 | $15.53 | $14.35 | 459,078 |
| 2021-06-28 | $15.65 | $15.66 | $15.51 | $15.58 | $14.40 | 396,004 |
| 2021-06-25 | $15.74 | $15.74 | $15.55 | $15.60 | $14.42 | 350,910 |
| 2021-06-24 | $15.68 | $15.76 | $15.53 | $15.68 | $14.49 | 569,000 |
| 2021-06-23 | $15.62 | $15.64 | $15.51 | $15.59 | $14.41 | 444,990 |
| 2021-06-22 | $15.62 | $15.66 | $15.41 | $15.56 | $14.38 | 487,070 |
| 2021-06-21 | $15.25 | $15.57 | $15.25 | $15.56 | $14.38 | 896,548 |
| 2021-06-18 | $15.62 | $15.62 | $15.09 | $15.19 | $14.04 | 935,337 |
| 2021-06-17 | $15.63 | $15.73 | $15.50 | $15.56 | $14.38 | 420,416 |
| 2021-06-16 | $15.48 | $15.75 | $15.48 | $15.68 | $14.49 | 517,176 |
| 2021-06-15 | $15.62 | $15.70 | $15.39 | $15.40 | $14.23 | 668,237 |
| 2021-06-14 | $15.62 | $15.75 | $15.59 | $15.61 | $14.43 | 345,433 |
| 2021-06-11 | $15.51 | $15.60 | $15.45 | $15.59 | $14.41 | 537,792 |
| 2021-06-10 | $15.75 | $15.84 | $15.39 | $15.45 | $14.28 | 1,065,214 |
| 2021-06-09 | $15.95 | $15.99 | $15.83 | $15.96 | $14.48 | 590,084 |
| 2021-06-08 | $16.03 | $16.03 | $15.90 | $15.97 | $14.49 | 456,237 |
| 2021-06-07 | $16.13 | $16.15 | $15.84 | $15.97 | $14.49 | 913,835 |
| 2021-06-04 | $16.11 | $16.14 | $16.00 | $16.06 | $14.57 | 400,332 |
| 2021-06-03 | $16.05 | $16.19 | $16.00 | $16.04 | $14.55 | 304,729 |
| 2021-06-02 | $16.02 | $16.22 | $15.96 | $16.10 | $14.60 | 734,245 |
| 2021-06-01 | $15.85 | $16.06 | $15.77 | $15.96 | $14.48 | 807,010 |
| 2021-05-28 | $15.89 | $15.89 | $15.71 | $15.82 | $14.35 | 421,659 |
| 2021-05-27 | $15.67 | $15.84 | $15.65 | $15.81 | $14.34 | 467,671 |
| 2021-05-26 | $15.60 | $15.73 | $15.52 | $15.68 | $14.22 | 364,676 |
| 2021-05-25 | $15.66 | $15.70 | $15.50 | $15.51 | $14.07 | 563,266 |
| 2021-05-24 | $15.59 | $15.74 | $15.50 | $15.68 | $14.22 | 409,604 |
| 2021-05-21 | $15.69 | $15.69 | $15.28 | $15.58 | $14.13 | 623,318 |
| 2021-05-20 | $15.36 | $15.64 | $15.36 | $15.61 | $14.16 | 760,661 |
| 2021-05-19 | $15.28 | $15.46 | $15.18 | $15.42 | $13.99 | 873,274 |
| 2021-05-18 | $15.44 | $15.44 | $15.17 | $15.40 | $13.97 | 1,037,970 |
| 2021-05-17 | $15.20 | $15.45 | $15.11 | $15.36 | $13.93 | 657,815 |
| 2021-05-14 | $15.23 | $15.33 | $15.07 | $15.15 | $13.74 | 760,177 |
| 2021-05-13 | $14.77 | $15.14 | $14.77 | $15.08 | $13.68 | 484,164 |
| 2021-05-12 | $15.20 | $15.20 | $14.70 | $14.72 | $13.35 | 682,797 |
| 2021-05-11 | $15.26 | $15.34 | $15.00 | $15.05 | $13.65 | 755,921 |
| 2021-05-10 | $15.42 | $15.58 | $15.32 | $15.39 | $13.96 | 546,693 |
| 2021-05-07 | $15.54 | $15.60 | $15.38 | $15.46 | $14.02 | 441,804 |
| 2021-05-06 | $15.50 | $15.64 | $15.39 | $15.54 | $14.10 | 566,717 |
| 2021-05-05 | $15.61 | $15.61 | $15.42 | $15.52 | $14.08 | 572,346 |
| 2021-05-04 | $15.78 | $15.78 | $15.53 | $15.61 | $14.16 | 994,651 |
| 2021-05-03 | $15.73 | $15.80 | $15.65 | $15.74 | $14.28 | 536,049 |
| 2021-04-30 | $15.70 | $15.76 | $15.65 | $15.66 | $14.21 | 353,272 |
| 2021-04-29 | $15.75 | $15.77 | $15.65 | $15.76 | $14.30 | 318,883 |
| 2021-04-28 | $15.60 | $15.70 | $15.53 | $15.68 | $14.22 | 377,227 |
| 2021-04-27 | $15.46 | $15.61 | $15.46 | $15.59 | $14.14 | 238,859 |
| 2021-04-26 | $15.47 | $15.58 | $15.46 | $15.50 | $14.06 | 281,768 |
| 2021-04-23 | $15.49 | $15.51 | $15.35 | $15.46 | $14.02 | 296,136 |
| 2021-04-22 | $15.57 | $15.65 | $15.47 | $15.49 | $14.05 | 331,447 |
| 2021-04-21 | $15.30 | $15.55 | $15.28 | $15.52 | $14.08 | 364,646 |
| 2021-04-20 | $15.39 | $15.53 | $15.35 | $15.37 | $13.94 | 531,731 |
| 2021-04-19 | $15.36 | $15.47 | $15.29 | $15.42 | $13.99 | 349,984 |
| 2021-04-16 | $15.40 | $15.44 | $15.31 | $15.38 | $13.95 | 270,429 |
| 2021-04-15 | $15.32 | $15.41 | $15.25 | $15.36 | $13.93 | 391,865 |
| 2021-04-14 | $15.29 | $15.31 | $15.23 | $15.25 | $13.83 | 291,725 |
| 2021-04-13 | $15.16 | $15.38 | $15.16 | $15.35 | $13.92 | 384,504 |
| 2021-04-12 | $15.47 | $15.47 | $15.24 | $15.28 | $13.86 | 544,019 |
| 2021-04-09 | $15.34 | $15.47 | $15.22 | $15.38 | $13.95 | 882,422 |
| 2021-04-08 | $15.28 | $15.36 | $15.09 | $15.28 | $13.86 | 924,943 |
| 2021-04-07 | $15.20 | $15.31 | $15.20 | $15.24 | $13.82 | 585,037 |
| 2021-04-06 | $15.08 | $15.19 | $15.00 | $15.19 | $13.78 | 462,717 |
| 2021-04-05 | $15.16 | $15.16 | $14.91 | $15.02 | $13.63 | 639,594 |
| 2021-04-01 | $14.68 | $15.11 | $14.60 | $15.08 | $13.68 | 707,051 |
| 2021-03-31 | $14.83 | $15.02 | $14.62 | $14.62 | $13.26 | 792,265 |
| 2021-03-30 | $15.14 | $15.23 | $14.81 | $14.83 | $13.45 | 699,718 |
| 2021-03-29 | $15.02 | $15.13 | $14.90 | $14.91 | $13.53 | 636,145 |
| 2021-03-26 | $14.86 | $15.09 | $14.86 | $15.08 | $13.68 | 594,318 |
| 2021-03-25 | $14.68 | $14.95 | $14.60 | $14.89 | $13.51 | 405,933 |
| 2021-03-24 | $14.86 | $15.01 | $14.65 | $14.68 | $13.32 | 357,655 |
| 2021-03-23 | $14.94 | $15.05 | $14.83 | $14.83 | $13.45 | 310,678 |
| 2021-03-22 | $14.80 | $15.00 | $14.70 | $14.94 | $13.55 | 475,033 |
| 2021-03-19 | $14.56 | $14.98 | $14.54 | $14.79 | $13.42 | 1,002,958 |
| 2021-03-18 | $14.57 | $14.72 | $14.45 | $14.51 | $13.16 | 536,430 |
| 2021-03-17 | $14.67 | $14.76 | $14.57 | $14.62 | $13.26 | 472,164 |
| 2021-03-16 | $14.80 | $14.80 | $14.52 | $14.61 | $13.25 | 714,146 |
| 2021-03-15 | $14.89 | $14.92 | $14.73 | $14.83 | $13.45 | 901,045 |
| 2021-03-12 | $14.90 | $14.97 | $14.82 | $14.84 | $13.46 | 581,838 |
| 2021-03-11 | $14.86 | $14.90 | $14.75 | $14.88 | $13.50 | 849,393 |
| 2021-03-10 | $14.79 | $14.86 | $14.73 | $14.76 | $13.39 | 489,772 |
| 2021-03-09 | $14.92 | $14.95 | $14.55 | $14.72 | $13.35 | 1,018,814 |
| 2021-03-08 | $14.85 | $14.86 | $14.51 | $14.62 | $13.26 | 754,238 |
| 2021-03-05 | $14.96 | $15.04 | $14.51 | $14.78 | $13.41 | 505,356 |
| 2021-03-04 | $15.25 | $15.35 | $14.90 | $14.95 | $13.56 | 1,310,847 |
| 2021-03-03 | $15.25 | $15.43 | $15.25 | $15.36 | $13.67 | 621,748 |
| 2021-03-02 | $15.12 | $15.39 | $15.06 | $15.25 | $13.57 | 433,819 |
| 2021-03-01 | $15.01 | $15.21 | $14.96 | $15.11 | $13.45 | 488,137 |
| 2021-02-26 | $14.93 | $15.01 | $14.80 | $14.86 | $13.22 | 586,084 |
| 2021-02-25 | $15.01 | $15.24 | $14.84 | $14.85 | $13.21 | 833,596 |
| 2021-02-24 | $14.92 | $15.01 | $14.90 | $15.01 | $13.36 | 363,744 |
| 2021-02-23 | $14.88 | $14.97 | $14.74 | $14.86 | $13.22 | 342,851 |
| 2021-02-22 | $14.86 | $14.93 | $14.76 | $14.85 | $13.21 | 341,396 |
| 2021-02-19 | $14.80 | $14.93 | $14.72 | $14.75 | $13.13 | 280,357 |
| 2021-02-18 | $14.78 | $14.96 | $14.72 | $14.84 | $13.21 | 318,255 |
| 2021-02-17 | $14.75 | $14.89 | $14.70 | $14.79 | $13.16 | 431,885 |
| 2021-02-16 | $14.86 | $14.92 | $14.64 | $14.73 | $13.11 | 439,899 |
| 2021-02-12 | $14.84 | $14.97 | $14.77 | $14.86 | $13.22 | 345,087 |
| 2021-02-11 | $14.65 | $15.01 | $14.60 | $14.92 | $13.28 | 634,409 |
| 2021-02-10 | $14.70 | $14.86 | $14.61 | $14.64 | $13.03 | 632,343 |
| 2021-02-09 | $15.10 | $15.10 | $14.62 | $14.67 | $13.05 | 729,610 |
| 2021-02-08 | $14.98 | $15.04 | $14.91 | $15.01 | $13.36 | 469,448 |
| 2021-02-05 | $14.78 | $15.01 | $14.78 | $14.95 | $13.30 | 301,812 |
| 2021-02-04 | $15.01 | $15.09 | $14.75 | $14.80 | $13.17 | 649,012 |
| 2021-02-03 | $14.73 | $15.01 | $14.73 | $14.98 | $13.33 | 421,553 |
| 2021-02-02 | $14.60 | $14.85 | $14.47 | $14.78 | $13.15 | 503,809 |
| 2021-02-01 | $14.31 | $14.52 | $14.31 | $14.50 | $12.90 | 318,949 |
| 2021-01-29 | $14.38 | $14.41 | $14.16 | $14.21 | $12.65 | 656,663 |
| 2021-01-28 | $14.38 | $14.55 | $14.37 | $14.38 | $12.80 | 489,036 |
| 2021-01-27 | $14.55 | $14.62 | $14.36 | $14.40 | $12.81 | 343,134 |
| 2021-01-26 | $14.62 | $14.68 | $14.50 | $14.62 | $13.01 | 384,035 |
| 2021-01-25 | $14.73 | $14.87 | $14.55 | $14.55 | $12.95 | 540,411 |
| 2021-01-22 | $14.84 | $14.91 | $14.75 | $14.77 | $13.14 | 487,385 |
| 2021-01-21 | $14.58 | $14.97 | $14.56 | $14.85 | $13.21 | 785,389 |
| 2021-01-20 | $14.52 | $14.62 | $14.37 | $14.61 | $13.00 | 520,080 |
| 2021-01-19 | $14.48 | $14.68 | $14.43 | $14.47 | $12.88 | 640,427 |
| 2021-01-15 | $14.40 | $14.54 | $14.29 | $14.51 | $12.91 | 393,392 |
| 2021-01-14 | $14.26 | $14.53 | $14.26 | $14.49 | $12.89 | 746,912 |
| 2021-01-13 | $14.23 | $14.32 | $14.22 | $14.26 | $12.69 | 363,980 |
| 2021-01-12 | $14.12 | $14.32 | $14.12 | $14.22 | $12.65 | 412,030 |
| 2021-01-11 | $14.29 | $14.37 | $14.14 | $14.20 | $12.64 | 415,305 |
| 2021-01-08 | $14.24 | $14.31 | $14.12 | $14.31 | $12.73 | 521,598 |
| 2021-01-07 | $14.15 | $14.33 | $14.15 | $14.22 | $12.65 | 421,374 |
| 2021-01-06 | $14.24 | $14.31 | $14.04 | $14.08 | $12.53 | 769,141 |
| 2021-01-05 | $14.21 | $14.31 | $14.09 | $14.24 | $12.67 | 699,994 |
| 2021-01-04 | $14.14 | $14.25 | $13.97 | $14.22 | $12.65 | 862,210 |
| 2020-12-31 | $13.81 | $14.16 | $13.78 | $14.14 | $12.58 | 784,510 |
| 2020-12-30 | $13.97 | $14.02 | $13.76 | $13.77 | $12.25 | 623,552 |
| 2020-12-29 | $13.84 | $13.99 | $13.76 | $13.90 | $12.37 | 451,404 |
| 2020-12-28 | $13.83 | $13.98 | $13.81 | $13.86 | $12.33 | 702,528 |
| 2020-12-24 | $13.86 | $13.93 | $13.80 | $13.80 | $12.28 | 192,510 |
| 2020-12-23 | $13.87 | $14.00 | $13.80 | $13.80 | $12.28 | 344,039 |
| 2020-12-22 | $13.98 | $13.99 | $13.70 | $13.79 | $12.27 | 626,696 |
| 2020-12-21 | $13.89 | $14.15 | $13.82 | $13.97 | $12.43 | 766,777 |
| 2020-12-18 | $13.94 | $14.03 | $13.68 | $13.99 | $12.45 | 1,423,184 |
| 2020-12-17 | $13.74 | $13.87 | $13.69 | $13.83 | $12.31 | 500,962 |
| 2020-12-16 | $13.80 | $13.90 | $13.76 | $13.78 | $12.26 | 375,708 |
| 2020-12-15 | $13.90 | $13.94 | $13.71 | $13.82 | $12.29 | 632,833 |
| 2020-12-14 | $13.79 | $13.87 | $13.62 | $13.82 | $12.29 | 889,166 |
| 2020-12-11 | $13.70 | $13.77 | $13.58 | $13.75 | $12.24 | 677,866 |
| 2020-12-10 | $13.74 | $13.77 | $13.61 | $13.73 | $12.22 | 654,611 |
| 2020-12-09 | $14.16 | $14.18 | $13.98 | $14.00 | $12.20 | 755,643 |
| 2020-12-08 | $14.01 | $14.18 | $14.00 | $14.15 | $12.33 | 897,064 |
| 2020-12-07 | $14.15 | $14.18 | $14.01 | $14.07 | $12.26 | 762,053 |
| 2020-12-04 | $14.15 | $14.24 | $14.09 | $14.13 | $12.31 | 626,243 |
| 2020-12-03 | $14.10 | $14.19 | $14.05 | $14.14 | $12.32 | 870,994 |
| 2020-12-02 | $14.15 | $14.23 | $14.05 | $14.06 | $12.25 | 679,981 |
| 2020-12-01 | $14.10 | $14.40 | $14.03 | $14.14 | $12.32 | 1,063,225 |
| 2020-11-30 | $14.00 | $14.03 | $13.80 | $13.99 | $12.19 | 626,828 |
| 2020-11-27 | $14.13 | $14.20 | $13.90 | $13.96 | $12.17 | 250,329 |
| 2020-11-25 | $13.99 | $14.09 | $13.91 | $14.08 | $12.27 | 801,282 |
| 2020-11-24 | $13.84 | $14.02 | $13.68 | $13.97 | $12.17 | 835,777 |
| 2020-11-23 | $13.76 | $13.86 | $13.75 | $13.76 | $11.99 | 521,024 |
| 2020-11-20 | $13.76 | $13.85 | $13.61 | $13.71 | $11.95 | 631,821 |
| 2020-11-19 | $13.96 | $13.96 | $13.75 | $13.80 | $12.03 | 660,333 |
| 2020-11-18 | $13.79 | $13.88 | $13.70 | $13.70 | $11.94 | 865,079 |
| 2020-11-17 | $13.85 | $13.97 | $13.66 | $13.79 | $12.02 | 572,503 |
| 2020-11-16 | $13.88 | $13.96 | $13.73 | $13.83 | $12.05 | 630,726 |
| 2020-11-13 | $13.58 | $13.82 | $13.58 | $13.76 | $11.99 | 583,319 |
| 2020-11-12 | $13.76 | $13.76 | $13.48 | $13.56 | $11.82 | 935,764 |
| 2020-11-11 | $13.79 | $13.88 | $13.66 | $13.78 | $12.00 | 645,790 |
| 2020-11-10 | $13.65 | $13.80 | $13.58 | $13.71 | $11.95 | 602,629 |
| 2020-11-09 | $14.28 | $14.40 | $13.60 | $13.64 | $11.89 | 588,954 |
| 2020-11-06 | $13.51 | $13.68 | $13.45 | $13.50 | $11.76 | 322,034 |
| 2020-11-05 | $13.38 | $13.51 | $13.36 | $13.50 | $11.76 | 352,021 |
| 2020-11-04 | $13.06 | $13.38 | $12.89 | $13.30 | $11.59 | 303,557 |
| 2020-11-03 | $12.96 | $13.18 | $12.91 | $13.11 | $11.42 | 370,791 |
| 2020-11-02 | $12.77 | $13.00 | $12.72 | $12.84 | $11.19 | 451,471 |
| 2020-10-30 | $12.73 | $12.80 | $12.45 | $12.71 | $11.08 | 659,725 |
| 2020-10-29 | $12.59 | $12.73 | $12.31 | $12.71 | $11.08 | 519,614 |
| 2020-10-28 | $12.96 | $13.02 | $12.62 | $12.66 | $11.03 | 863,706 |
| 2020-10-27 | $13.33 | $13.43 | $13.11 | $13.12 | $11.43 | 352,005 |
| 2020-10-26 | $13.49 | $13.49 | $13.12 | $13.34 | $11.63 | 717,937 |
| 2020-10-23 | $13.42 | $13.59 | $13.42 | $13.54 | $11.80 | 348,930 |
| 2020-10-22 | $13.30 | $13.41 | $13.15 | $13.35 | $11.63 | 444,273 |
| 2020-10-21 | $13.14 | $13.24 | $13.04 | $13.20 | $11.50 | 437,568 |
| 2020-10-20 | $13.40 | $13.44 | $13.11 | $13.18 | $11.49 | 343,564 |
| 2020-10-19 | $13.45 | $13.47 | $13.18 | $13.20 | $11.50 | 314,661 |
| 2020-10-16 | $13.45 | $13.50 | $13.23 | $13.46 | $11.73 | 397,063 |
| 2020-10-15 | $13.49 | $13.66 | $13.39 | $13.40 | $11.68 | 251,804 |
| 2020-10-14 | $13.67 | $13.68 | $13.54 | $13.56 | $11.82 | 279,470 |
| 2020-10-13 | $13.71 | $13.74 | $13.52 | $13.59 | $11.84 | 350,994 |
| 2020-10-12 | $13.88 | $13.93 | $13.63 | $13.70 | $11.94 | 263,485 |
| 2020-10-09 | $13.80 | $13.85 | $13.65 | $13.80 | $12.03 | 223,841 |
| 2020-10-08 | $13.59 | $13.96 | $13.55 | $13.77 | $12.00 | 234,876 |
| 2020-10-07 | $13.60 | $13.66 | $13.49 | $13.55 | $11.81 | 202,894 |
| 2020-10-06 | $13.76 | $13.82 | $13.56 | $13.60 | $11.85 | 231,451 |
| 2020-10-05 | $13.83 | $13.93 | $13.56 | $13.66 | $11.90 | 283,073 |
| 2020-10-02 | $13.81 | $13.89 | $13.65 | $13.83 | $12.05 | 560,451 |
| 2020-10-01 | $13.26 | $13.94 | $13.24 | $13.92 | $12.13 | 892,212 |
| 2020-09-30 | $13.01 | $13.36 | $12.98 | $13.24 | $11.54 | 1,715,201 |
| 2020-09-29 | $13.26 | $13.33 | $13.00 | $13.02 | $11.35 | 433,862 |
| 2020-09-28 | $13.21 | $13.28 | $13.10 | $13.18 | $11.49 | 419,821 |
| 2020-09-25 | $12.67 | $12.96 | $12.67 | $12.94 | $11.28 | 321,904 |
| 2020-09-24 | $12.84 | $12.97 | $12.56 | $12.74 | $11.10 | 411,877 |
| 2020-09-23 | $13.19 | $13.22 | $12.76 | $12.77 | $11.13 | 621,722 |
| 2020-09-22 | $13.13 | $13.28 | $13.12 | $13.16 | $11.47 | 266,278 |
| 2020-09-21 | $13.30 | $13.39 | $13.10 | $13.18 | $11.49 | 407,778 |
| 2020-09-18 | $13.34 | $13.49 | $13.32 | $13.44 | $11.71 | 1,139,272 |
| 2020-09-17 | $13.13 | $13.46 | $13.10 | $13.28 | $11.57 | 366,784 |
| 2020-09-16 | $13.27 | $13.50 | $13.24 | $13.35 | $11.63 | 408,712 |
| 2020-09-15 | $13.28 | $13.36 | $13.19 | $13.21 | $11.51 | 226,807 |
| 2020-09-14 | $13.29 | $13.39 | $13.23 | $13.27 | $11.56 | 603,882 |
| 2020-09-11 | $13.02 | $13.19 | $13.01 | $13.14 | $11.45 | 302,268 |
| 2020-09-10 | $13.01 | $13.13 | $12.97 | $13.03 | $11.35 | 382,213 |
| 2020-09-09 | $13.02 | $13.16 | $12.89 | $12.95 | $11.29 | 517,322 |
| 2020-09-08 | $12.93 | $13.11 | $12.82 | $13.00 | $11.33 | 651,954 |
| 2020-09-04 | $12.99 | $13.11 | $12.72 | $12.90 | $11.24 | 1,049,175 |
| 2020-09-03 | $13.34 | $13.34 | $13.10 | $13.13 | $11.19 | 540,975 |
| 2020-09-02 | $13.28 | $13.35 | $13.12 | $13.26 | $11.30 | 774,976 |
| 2020-09-01 | $13.20 | $13.28 | $13.05 | $13.19 | $11.24 | 405,023 |
| 2020-08-31 | $13.16 | $13.70 | $13.05 | $13.18 | $11.23 | 331,408 |
| 2020-08-28 | $13.13 | $13.27 | $13.02 | $13.16 | $11.22 | 491,177 |
| 2020-08-27 | $12.90 | $13.11 | $12.90 | $12.97 | $11.05 | 502,474 |
| 2020-08-26 | $13.10 | $13.10 | $12.90 | $12.95 | $11.04 | 561,668 |
| 2020-08-25 | $13.06 | $13.10 | $12.88 | $12.99 | $11.07 | 344,555 |
| 2020-08-24 | $12.84 | $13.01 | $12.75 | $13.01 | $11.09 | 513,521 |
| 2020-08-21 | $12.61 | $12.80 | $12.61 | $12.75 | $10.87 | 446,543 |
| 2020-08-20 | $12.75 | $12.80 | $12.63 | $12.65 | $10.78 | 793,216 |
| 2020-08-19 | $12.56 | $12.73 | $12.51 | $12.67 | $10.80 | 491,185 |
| 2020-08-18 | $12.65 | $12.70 | $12.52 | $12.54 | $10.69 | 446,684 |
| 2020-08-17 | $12.63 | $12.78 | $12.51 | $12.54 | $10.69 | 545,677 |
| 2020-08-14 | $12.55 | $12.62 | $12.27 | $12.47 | $10.63 | 292,998 |
| 2020-08-13 | $12.40 | $12.73 | $12.38 | $12.54 | $10.69 | 350,322 |
| 2020-08-12 | $12.48 | $12.48 | $12.34 | $12.44 | $10.60 | 441,832 |
| 2020-08-11 | $12.73 | $12.75 | $12.27 | $12.37 | $10.54 | 512,495 |
| 2020-08-10 | $12.40 | $12.76 | $12.35 | $12.54 | $10.69 | 632,175 |
| 2020-08-07 | $12.21 | $12.41 | $12.14 | $12.40 | $10.57 | 465,223 |
| 2020-08-06 | $12.13 | $12.39 | $12.09 | $12.26 | $10.45 | 283,616 |
| 2020-08-05 | $12.18 | $12.19 | $12.07 | $12.16 | $10.36 | 322,748 |
| 2020-08-04 | $11.97 | $12.11 | $11.89 | $12.11 | $10.32 | 366,440 |
| 2020-08-03 | $11.80 | $11.98 | $11.75 | $11.97 | $10.20 | 259,758 |
| 2020-07-31 | $11.84 | $11.84 | $11.67 | $11.83 | $10.08 | 173,039 |
| 2020-07-30 | $11.75 | $11.87 | $11.70 | $11.87 | $10.12 | 251,170 |
| 2020-07-29 | $11.95 | $11.95 | $11.69 | $11.89 | $10.13 | 196,049 |
| 2020-07-28 | $11.67 | $12.00 | $11.61 | $11.86 | $10.11 | 301,455 |
| 2020-07-27 | $11.75 | $11.82 | $11.67 | $11.71 | $9.98 | 380,296 |
| 2020-07-24 | $11.96 | $12.00 | $11.70 | $11.79 | $10.04 | 344,574 |
| 2020-07-23 | $12.05 | $12.16 | $11.88 | $11.95 | $10.18 | 302,382 |
| 2020-07-22 | $11.89 | $12.05 | $11.83 | $12.02 | $10.24 | 354,445 |
| 2020-07-21 | $11.89 | $12.06 | $11.84 | $11.96 | $10.19 | 284,652 |
| 2020-07-20 | $12.02 | $12.05 | $11.77 | $11.82 | $10.07 | 415,115 |
| 2020-07-17 | $12.08 | $12.19 | $11.98 | $12.00 | $10.23 | 500,563 |
| 2020-07-16 | $11.99 | $12.11 | $11.86 | $12.03 | $10.25 | 292,281 |
| 2020-07-15 | $11.67 | $12.05 | $11.59 | $12.04 | $10.26 | 428,138 |
| 2020-07-14 | $11.43 | $11.68 | $11.30 | $11.67 | $9.95 | 560,460 |
| 2020-07-13 | $11.59 | $11.62 | $11.38 | $11.47 | $9.78 | 385,340 |
| 2020-07-10 | $11.28 | $11.51 | $11.21 | $11.47 | $9.78 | 468,140 |
| 2020-07-09 | $11.43 | $11.55 | $11.20 | $11.31 | $9.64 | 644,057 |
| 2020-07-08 | $11.51 | $11.61 | $11.36 | $11.51 | $9.81 | 579,013 |
| 2020-07-07 | $11.70 | $11.70 | $11.51 | $11.54 | $9.84 | 462,935 |
| 2020-07-06 | $12.02 | $12.08 | $11.50 | $11.77 | $10.03 | 1,178,020 |
| 2020-07-02 | $12.00 | $12.22 | $11.84 | $11.85 | $10.10 | 1,281,943 |
| 2020-07-01 | $11.57 | $11.94 | $11.51 | $11.90 | $10.14 | 745,992 |
| 2020-06-30 | $11.36 | $11.74 | $11.32 | $11.65 | $9.93 | 906,364 |
| 2020-06-29 | $11.41 | $11.78 | $11.23 | $11.41 | $9.72 | 340,190 |
| 2020-06-26 | $11.41 | $11.47 | $11.23 | $11.32 | $9.65 | 438,523 |
| 2020-06-25 | $11.22 | $11.47 | $11.18 | $11.46 | $9.77 | 440,278 |
| 2020-06-24 | $11.41 | $11.47 | $11.14 | $11.34 | $9.67 | 614,869 |
| 2020-06-23 | $11.60 | $11.75 | $11.43 | $11.49 | $9.79 | 392,315 |
| 2020-06-22 | $11.57 | $11.65 | $11.41 | $11.57 | $9.86 | 607,428 |
| 2020-06-19 | $11.87 | $11.97 | $11.57 | $11.61 | $9.90 | 612,211 |
| 2020-06-18 | $11.80 | $11.94 | $11.63 | $11.75 | $10.01 | 448,214 |
| 2020-06-17 | $12.28 | $12.29 | $11.75 | $11.87 | $10.12 | 594,297 |
| 2020-06-16 | $12.52 | $12.60 | $12.19 | $12.26 | $10.45 | 567,007 |
| 2020-06-15 | $11.84 | $12.37 | $11.78 | $12.18 | $10.38 | 562,112 |
| 2020-06-12 | $12.26 | $12.30 | $11.83 | $12.11 | $10.32 | 910,709 |
| 2020-06-11 | $11.94 | $11.94 | $11.64 | $11.74 | $10.01 | 1,051,166 |
| 2020-06-10 | $12.55 | $12.56 | $12.14 | $12.35 | $10.53 | 889,727 |
| 2020-06-09 | $12.55 | $12.59 | $12.32 | $12.51 | $10.66 | 736,276 |
| 2020-06-08 | $12.33 | $12.75 | $12.33 | $12.65 | $10.78 | 1,236,215 |
| 2020-06-05 | $12.76 | $13.05 | $12.41 | $12.47 | $10.39 | 918,259 |
| 2020-06-04 | $12.40 | $12.50 | $12.18 | $12.44 | $10.37 | 414,314 |
| 2020-06-03 | $12.47 | $12.63 | $12.36 | $12.39 | $10.32 | 963,858 |
| 2020-06-02 | $12.50 | $12.53 | $12.23 | $12.34 | $10.28 | 567,974 |
| 2020-06-01 | $12.20 | $12.49 | $12.11 | $12.43 | $10.36 | 503,873 |
| 2020-05-29 | $12.01 | $12.21 | $11.78 | $12.14 | $10.12 | 687,106 |
| 2020-05-28 | $12.25 | $12.37 | $12.03 | $12.07 | $10.06 | 820,917 |
| 2020-05-27 | $12.20 | $12.25 | $12.00 | $12.18 | $10.15 | 785,911 |
| 2020-05-26 | $11.80 | $12.24 | $11.76 | $11.97 | $9.97 | 802,965 |
| 2020-05-22 | $11.52 | $11.64 | $11.38 | $11.59 | $9.66 | 696,646 |
| 2020-05-21 | $11.40 | $11.60 | $11.37 | $11.45 | $9.54 | 665,049 |
| 2020-05-20 | $11.59 | $11.69 | $11.31 | $11.41 | $9.51 | 816,403 |
| 2020-05-19 | $11.18 | $11.34 | $11.15 | $11.19 | $9.32 | 2,065,866 |
| 2020-05-18 | $11.10 | $11.34 | $11.10 | $11.20 | $9.33 | 1,206,198 |
| 2020-05-15 | $10.61 | $10.99 | $10.59 | $10.80 | $9.00 | 674,669 |
| 2020-05-14 | $10.40 | $10.73 | $10.22 | $10.66 | $8.88 | 653,843 |
| 2020-05-13 | $10.75 | $10.83 | $10.36 | $10.53 | $8.77 | 604,031 |
| 2020-05-12 | $11.17 | $11.29 | $10.75 | $10.82 | $9.02 | 913,996 |
| 2020-05-11 | $10.90 | $11.48 | $10.80 | $11.18 | $9.32 | 1,282,775 |
| 2020-05-08 | $11.36 | $11.36 | $10.63 | $10.80 | $9.00 | 1,150,064 |
| 2020-05-07 | $10.12 | $10.87 | $10.08 | $10.55 | $8.79 | 1,686,888 |
| 2020-05-06 | $9.71 | $10.27 | $9.68 | $10.00 | $8.33 | 3,223,617 |
| 2020-05-05 | $9.75 | $9.97 | $9.57 | $9.63 | $8.02 | 2,832,193 |
| 2020-05-04 | $9.85 | $9.88 | $9.61 | $9.64 | $8.03 | 2,028,511 |
| 2020-05-01 | $10.11 | $10.11 | $9.67 | $9.99 | $8.32 | 1,787,863 |
| 2020-04-30 | $10.25 | $10.40 | $9.90 | $10.26 | $8.55 | 2,174,144 |
| 2020-04-29 | $10.81 | $10.94 | $10.35 | $10.41 | $8.67 | 1,648,273 |
| 2020-04-28 | $11.18 | $11.39 | $10.57 | $10.58 | $8.82 | 764,947 |
| 2020-04-27 | $11.08 | $11.44 | $11.01 | $11.02 | $9.18 | 1,316,592 |
| 2020-04-24 | $10.50 | $11.18 | $10.46 | $11.02 | $9.18 | 1,148,357 |
| 2020-04-23 | $10.34 | $10.54 | $10.20 | $10.41 | $8.67 | 750,286 |
| 2020-04-22 | $10.47 | $10.47 | $10.13 | $10.27 | $8.56 | 1,032,122 |
| 2020-04-21 | $10.50 | $10.54 | $10.15 | $10.31 | $8.59 | 927,745 |
| 2020-04-20 | $10.63 | $10.85 | $10.50 | $10.59 | $8.82 | 837,987 |
| 2020-04-17 | $11.25 | $11.35 | $10.50 | $10.89 | $9.07 | 1,142,069 |
| 2020-04-16 | $11.85 | $12.09 | $10.78 | $10.93 | $9.11 | 1,114,685 |
| 2020-04-15 | $11.71 | $11.99 | $11.48 | $11.81 | $9.84 | 1,216,583 |
| 2020-04-14 | $12.12 | $12.43 | $11.78 | $12.06 | $10.05 | 998,887 |
| 2020-04-13 | $11.95 | $12.03 | $11.20 | $11.81 | $9.84 | 1,953,066 |
| 2020-04-09 | $11.20 | $12.58 | $11.15 | $12.39 | $10.11 | 1,700,509 |
| 2020-04-08 | $11.00 | $11.39 | $10.86 | $10.88 | $8.88 | 1,556,514 |
| 2020-04-07 | $10.56 | $11.30 | $10.30 | $11.01 | $8.98 | 1,221,753 |
| 2020-04-06 | $10.00 | $10.54 | $9.90 | $9.99 | $8.15 | 1,680,631 |
| 2020-04-03 | $9.97 | $10.12 | $9.08 | $9.65 | $7.88 | 2,244,157 |
| 2020-04-02 | $11.24 | $11.29 | $9.53 | $9.58 | $7.82 | 3,202,455 |
| 2020-04-01 | $12.26 | $12.40 | $11.73 | $11.92 | $9.73 | 892,703 |
| 2020-03-31 | $12.62 | $13.02 | $12.39 | $12.56 | $10.25 | 1,224,695 |
| 2020-03-30 | $12.58 | $12.78 | $12.22 | $12.62 | $10.30 | 1,790,167 |
| 2020-03-27 | $12.59 | $13.06 | $12.05 | $12.74 | $10.40 | 1,758,176 |
| 2020-03-26 | $12.22 | $14.11 | $12.22 | $12.67 | $10.34 | 1,583,570 |
| 2020-03-25 | $11.00 | $12.92 | $10.86 | $12.08 | $9.86 | 1,551,445 |
| 2020-03-24 | $10.21 | $11.75 | $10.21 | $10.85 | $8.85 | 1,158,483 |
| 2020-03-23 | $10.95 | $10.95 | $9.75 | $9.78 | $7.98 | 2,377,396 |
| 2020-03-20 | $11.63 | $12.33 | $11.02 | $11.16 | $9.11 | 1,995,449 |
| 2020-03-19 | $10.02 | $11.76 | $10.00 | $11.58 | $9.45 | 2,507,587 |
| 2020-03-18 | $12.10 | $12.14 | $9.90 | $10.03 | $8.19 | 2,548,243 |
| 2020-03-17 | $13.50 | $13.50 | $12.09 | $12.14 | $9.91 | 2,514,182 |
| 2020-03-16 | $13.75 | $14.24 | $12.88 | $13.33 | $10.88 | 1,228,804 |
| 2020-03-13 | $15.50 | $15.86 | $14.53 | $15.29 | $12.48 | 1,270,792 |
| 2020-03-12 | $15.67 | $15.73 | $14.52 | $14.84 | $12.11 | 2,121,124 |
| 2020-03-11 | $16.26 | $16.45 | $16.08 | $16.10 | $13.14 | 1,468,983 |
| 2020-03-10 | $17.00 | $17.30 | $16.24 | $16.57 | $13.52 | 1,480,901 |
| 2020-03-09 | $16.50 | $16.83 | $16.00 | $16.76 | $13.68 | 1,693,246 |
| 2020-03-06 | $16.70 | $17.16 | $16.55 | $17.14 | $13.99 | 1,216,818 |
| 2020-03-05 | $16.80 | $17.14 | $16.80 | $17.04 | $13.91 | 686,259 |
| 2020-03-04 | $17.36 | $17.50 | $17.19 | $17.40 | $13.93 | 536,588 |
| 2020-03-03 | $17.17 | $17.42 | $16.95 | $17.12 | $13.71 | 1,287,948 |
| 2020-03-02 | $16.82 | $17.13 | $16.72 | $17.08 | $13.67 | 1,367,010 |
| 2020-02-28 | $16.86 | $16.86 | $16.34 | $16.66 | $13.34 | 2,130,334 |
| 2020-02-27 | $17.47 | $17.63 | $17.05 | $17.06 | $13.66 | 1,227,069 |
| 2020-02-26 | $17.60 | $17.77 | $17.49 | $17.61 | $14.10 | 907,125 |
| 2020-02-25 | $18.21 | $18.25 | $17.48 | $17.57 | $14.07 | 959,471 |
| 2020-02-24 | $18.25 | $18.41 | $18.19 | $18.26 | $14.62 | 512,079 |
| 2020-02-21 | $18.44 | $18.48 | $18.15 | $18.40 | $14.73 | 726,217 |
| 2020-02-20 | $18.42 | $18.50 | $18.42 | $18.47 | $14.79 | 395,724 |
| 2020-02-19 | $18.47 | $18.50 | $18.38 | $18.38 | $14.71 | 379,103 |
| 2020-02-18 | $18.47 | $18.50 | $18.41 | $18.43 | $14.75 | 538,274 |
| 2020-02-14 | $18.46 | $18.49 | $18.43 | $18.47 | $14.79 | 476,844 |
| 2020-02-13 | $18.32 | $18.47 | $18.32 | $18.44 | $14.76 | 724,360 |
| 2020-02-12 | $18.25 | $18.38 | $18.21 | $18.33 | $14.67 | 441,056 |
| 2020-02-11 | $18.25 | $18.35 | $18.22 | $18.27 | $14.63 | 412,264 |
| 2020-02-10 | $18.31 | $18.34 | $18.00 | $18.20 | $14.57 | 728,293 |
| 2020-02-07 | $18.40 | $18.49 | $18.36 | $18.41 | $14.74 | 989,323 |
| 2020-02-06 | $18.47 | $18.51 | $18.38 | $18.39 | $14.72 | 779,535 |
| 2020-02-05 | $18.44 | $18.50 | $18.36 | $18.40 | $14.73 | 630,753 |
| 2020-02-04 | $18.48 | $18.52 | $18.33 | $18.34 | $14.68 | 596,709 |
| 2020-02-03 | $18.43 | $18.48 | $18.41 | $18.46 | $14.78 | 398,673 |
| 2020-01-31 | $18.39 | $18.52 | $18.37 | $18.41 | $14.74 | 838,317 |
| 2020-01-30 | $18.41 | $18.43 | $18.34 | $18.39 | $14.72 | 456,998 |
| 2020-01-29 | $18.42 | $18.48 | $18.36 | $18.42 | $14.75 | 403,785 |
| 2020-01-28 | $18.44 | $18.44 | $18.33 | $18.41 | $14.74 | 424,277 |
| 2020-01-27 | $18.42 | $18.42 | $18.28 | $18.40 | $14.73 | 292,925 |
| 2020-01-24 | $18.45 | $18.50 | $18.41 | $18.43 | $14.75 | 381,263 |
| 2020-01-23 | $18.41 | $18.50 | $18.37 | $18.47 | $14.79 | 441,093 |
| 2020-01-22 | $18.47 | $18.50 | $18.39 | $18.42 | $14.75 | 228,870 |
| 2020-01-21 | $18.40 | $18.47 | $18.35 | $18.43 | $14.75 | 420,384 |
| 2020-01-17 | $18.35 | $18.40 | $18.33 | $18.40 | $14.73 | 398,533 |
| 2020-01-16 | $18.40 | $18.40 | $18.32 | $18.34 | $14.68 | 581,908 |
| 2020-01-15 | $18.31 | $18.39 | $18.31 | $18.37 | $14.71 | 784,386 |
| 2020-01-14 | $18.38 | $18.45 | $18.29 | $18.34 | $14.68 | 632,935 |
| 2020-01-13 | $18.23 | $18.40 | $18.22 | $18.38 | $14.71 | 679,549 |
| 2020-01-10 | $18.18 | $18.33 | $18.14 | $18.29 | $14.64 | 510,720 |
| 2020-01-09 | $18.17 | $18.28 | $18.17 | $18.22 | $14.59 | 786,552 |
| 2020-01-08 | $18.26 | $18.29 | $18.16 | $18.18 | $14.55 | 534,168 |
| 2020-01-07 | $18.18 | $18.41 | $18.17 | $18.21 | $14.58 | 565,920 |
| 2020-01-06 | $18.35 | $18.38 | $18.23 | $18.26 | $14.62 | 475,673 |
| 2020-01-03 | $18.35 | $18.38 | $18.25 | $18.31 | $14.66 | 363,136 |
| 2020-01-02 | $18.45 | $18.47 | $18.30 | $18.35 | $14.69 | 559,277 |
| 2019-12-31 | $18.56 | $18.59 | $18.45 | $18.45 | $14.77 | 1,965,967 |
| 2019-12-30 | $18.54 | $18.57 | $18.43 | $18.53 | $14.83 | 989,116 |
| 2019-12-27 | $18.34 | $18.61 | $18.31 | $18.47 | $14.79 | 849,305 |
| 2019-12-26 | $18.25 | $18.37 | $18.23 | $18.34 | $14.68 | 1,051,420 |
| 2019-12-24 | $18.31 | $18.31 | $18.22 | $18.27 | $14.63 | 290,276 |
| 2019-12-23 | $18.21 | $18.37 | $18.19 | $18.27 | $14.63 | 1,070,540 |
| 2019-12-20 | $18.17 | $18.24 | $18.12 | $18.20 | $14.57 | 1,316,956 |
| 2019-12-19 | $18.21 | $18.25 | $18.10 | $18.13 | $14.51 | 537,638 |
| 2019-12-18 | $18.13 | $18.20 | $17.98 | $18.13 | $14.51 | 726,678 |
| 2019-12-17 | $18.07 | $18.16 | $18.02 | $18.11 | $14.50 | 785,824 |
| 2019-12-16 | $18.00 | $18.14 | $18.00 | $18.09 | $14.48 | 994,523 |
| 2019-12-13 | $17.97 | $18.10 | $17.93 | $18.06 | $14.46 | 618,646 |
| 2019-12-12 | $17.98 | $18.09 | $17.91 | $18.01 | $14.42 | 593,856 |
| 2019-12-11 | $17.90 | $18.02 | $17.86 | $17.95 | $14.37 | 445,356 |
| 2019-12-10 | $18.22 | $18.32 | $18.17 | $18.29 | $14.28 | 510,355 |
| 2019-12-09 | $18.31 | $18.40 | $18.24 | $18.24 | $14.24 | 512,407 |
| 2019-12-06 | $18.19 | $18.33 | $18.17 | $18.24 | $14.24 | 543,089 |
| 2019-12-05 | $18.17 | $18.24 | $18.08 | $18.12 | $14.14 | 395,936 |
| 2019-12-04 | $18.10 | $18.24 | $18.10 | $18.15 | $14.17 | 477,111 |
| 2019-12-03 | $18.19 | $18.29 | $17.99 | $18.12 | $14.14 | 436,852 |
| 2019-12-02 | $18.50 | $18.50 | $18.14 | $18.21 | $14.21 | 661,098 |
| 2019-11-29 | $18.26 | $18.44 | $18.26 | $18.36 | $14.33 | 477,646 |
| 2019-11-27 | $18.24 | $18.28 | $18.15 | $18.25 | $14.25 | 497,423 |
| 2019-11-26 | $18.23 | $18.31 | $18.13 | $18.23 | $14.23 | 633,219 |
| 2019-11-25 | $18.17 | $18.25 | $18.11 | $18.18 | $14.19 | 609,212 |
| 2019-11-22 | $18.17 | $18.17 | $18.05 | $18.12 | $14.14 | 459,916 |
| 2019-11-21 | $18.09 | $18.12 | $17.92 | $18.08 | $14.11 | 575,990 |
| 2019-11-20 | $18.16 | $18.17 | $17.99 | $18.04 | $14.08 | 792,062 |
| 2019-11-19 | $17.80 | $18.30 | $17.77 | $18.10 | $14.13 | 2,566,471 |
| 2019-11-18 | $17.76 | $17.89 | $17.76 | $17.81 | $13.90 | 570,820 |
| 2019-11-15 | $17.79 | $17.83 | $17.74 | $17.77 | $13.87 | 276,367 |
| 2019-11-14 | $17.74 | $17.81 | $17.72 | $17.77 | $13.87 | 324,412 |
| 2019-11-13 | $17.75 | $17.80 | $17.73 | $17.75 | $13.85 | 228,512 |
| 2019-11-12 | $17.79 | $17.81 | $17.73 | $17.78 | $13.88 | 330,389 |
| 2019-11-11 | $17.78 | $17.80 | $17.77 | $17.79 | $13.89 | 201,049 |
| 2019-11-08 | $17.80 | $17.83 | $17.73 | $17.79 | $13.89 | 449,891 |
| 2019-11-07 | $17.81 | $17.84 | $17.61 | $17.74 | $13.85 | 499,884 |
| 2019-11-06 | $17.70 | $17.80 | $17.65 | $17.79 | $13.89 | 526,630 |
| 2019-11-05 | $17.77 | $17.78 | $17.67 | $17.70 | $13.82 | 316,903 |
| 2019-11-04 | $17.90 | $17.90 | $17.73 | $17.77 | $13.87 | 405,910 |
| 2019-11-01 | $17.83 | $17.91 | $17.70 | $17.78 | $13.88 | 428,908 |
| 2019-10-31 | $17.80 | $17.89 | $17.65 | $17.81 | $13.90 | 539,950 |
| 2019-10-30 | $17.85 | $17.89 | $17.74 | $17.80 | $13.89 | 370,727 |
| 2019-10-29 | $17.90 | $17.90 | $17.85 | $17.87 | $13.95 | 178,858 |
| 2019-10-28 | $17.87 | $17.92 | $17.80 | $17.90 | $13.97 | 385,531 |
| 2019-10-25 | $17.88 | $17.90 | $17.81 | $17.83 | $13.92 | 218,025 |
| 2019-10-24 | $17.89 | $17.94 | $17.80 | $17.88 | $13.96 | 293,887 |
| 2019-10-23 | $17.75 | $17.86 | $17.65 | $17.84 | $13.93 | 303,979 |
| 2019-10-22 | $17.89 | $17.92 | $17.70 | $17.73 | $13.84 | 523,904 |
| 2019-10-21 | $17.93 | $17.98 | $17.82 | $17.84 | $13.93 | 509,410 |
| 2019-10-18 | $17.95 | $17.98 | $17.90 | $17.93 | $14.00 | 686,849 |
| 2019-10-17 | $18.00 | $18.01 | $17.93 | $17.96 | $14.02 | 815,723 |
| 2019-10-16 | $17.91 | $18.01 | $17.86 | $17.96 | $14.02 | 1,251,993 |
| 2019-10-15 | $17.96 | $17.97 | $17.87 | $17.91 | $13.98 | 552,445 |
| 2019-10-14 | $17.91 | $17.96 | $17.90 | $17.92 | $13.99 | 360,470 |
| 2019-10-11 | $17.99 | $18.01 | $17.90 | $17.95 | $14.01 | 975,029 |
| 2019-10-10 | $17.76 | $17.98 | $17.76 | $17.90 | $13.97 | 1,062,071 |
| 2019-10-09 | $17.76 | $17.85 | $17.73 | $17.74 | $13.85 | 168,778 |
| 2019-10-08 | $17.85 | $17.91 | $17.77 | $17.80 | $13.89 | 280,915 |
| 2019-10-07 | $17.90 | $17.97 | $17.86 | $17.89 | $13.96 | 290,652 |
| 2019-10-04 | $17.86 | $18.05 | $17.86 | $17.90 | $13.97 | 618,260 |
| 2019-10-03 | $18.20 | $18.31 | $17.00 | $17.83 | $13.92 | 1,869,143 |
| 2019-10-02 | $18.54 | $18.54 | $18.04 | $18.18 | $14.19 | 475,552 |
| 2019-10-01 | $18.85 | $18.85 | $18.43 | $18.56 | $14.49 | 322,114 |
| 2019-09-30 | $18.85 | $18.95 | $18.76 | $18.84 | $14.71 | 655,936 |
| 2019-09-27 | $19.08 | $19.14 | $18.74 | $18.88 | $14.74 | 556,980 |
| 2019-09-26 | $18.82 | $19.11 | $18.80 | $18.97 | $14.81 | 302,396 |
| 2019-09-25 | $18.98 | $19.04 | $18.73 | $18.87 | $14.73 | 247,530 |
| 2019-09-24 | $18.98 | $19.04 | $18.82 | $18.94 | $14.78 | 380,809 |
| 2019-09-23 | $18.91 | $19.04 | $18.83 | $18.92 | $14.77 | 255,548 |
| 2019-09-20 | $18.74 | $18.93 | $18.68 | $18.90 | $14.75 | 388,990 |
| 2019-09-19 | $18.81 | $18.96 | $18.62 | $18.71 | $14.60 | 941,608 |
| 2019-09-18 | $18.63 | $18.80 | $18.50 | $18.74 | $14.63 | 160,670 |
| 2019-09-17 | $18.72 | $18.75 | $18.64 | $18.70 | $14.60 | 233,293 |
| 2019-09-16 | $18.72 | $18.85 | $18.60 | $18.72 | $14.61 | 229,046 |
| 2019-09-13 | $18.58 | $18.79 | $18.55 | $18.74 | $14.63 | 197,472 |
| 2019-09-12 | $18.58 | $18.62 | $18.49 | $18.55 | $14.48 | 191,067 |
| 2019-09-11 | $18.56 | $18.66 | $18.53 | $18.59 | $14.51 | 165,200 |
| 2019-09-10 | $18.49 | $18.62 | $18.49 | $18.57 | $14.50 | 124,851 |
| 2019-09-09 | $18.46 | $18.57 | $18.45 | $18.49 | $14.43 | 178,667 |
| 2019-09-06 | $18.45 | $18.50 | $18.37 | $18.46 | $14.41 | 175,926 |
| 2019-09-05 | $18.49 | $18.68 | $18.42 | $18.46 | $14.41 | 225,247 |
| 2019-09-04 | $18.47 | $18.54 | $18.34 | $18.41 | $14.37 | 133,997 |
| 2019-09-03 | $18.53 | $18.57 | $18.39 | $18.46 | $14.41 | 124,101 |
| 2019-08-30 | $18.73 | $18.75 | $18.53 | $18.60 | $14.52 | 140,722 |
| 2019-08-29 | $18.57 | $18.72 | $18.57 | $18.70 | $14.60 | 136,927 |
| 2019-08-28 | $18.52 | $18.60 | $18.49 | $18.56 | $14.49 | 131,068 |
| 2019-08-27 | $18.64 | $18.67 | $18.52 | $18.55 | $14.48 | 97,863 |
| 2019-08-26 | $18.55 | $18.75 | $18.55 | $18.65 | $14.56 | 83,457 |
| 2019-08-23 | $18.73 | $18.77 | $18.53 | $18.54 | $14.47 | 144,372 |
| 2019-08-22 | $18.81 | $18.87 | $18.66 | $18.72 | $14.61 | 87,449 |
| 2019-08-21 | $18.78 | $18.85 | $18.73 | $18.75 | $14.64 | 93,593 |
| 2019-08-20 | $18.54 | $18.78 | $18.50 | $18.68 | $14.58 | 147,590 |
| 2019-08-19 | $18.43 | $18.65 | $18.37 | $18.50 | $14.44 | 179,195 |
| 2019-08-16 | $18.28 | $18.38 | $18.12 | $18.34 | $14.32 | 134,519 |
| 2019-08-15 | $18.43 | $18.52 | $18.31 | $18.39 | $14.11 | 107,172 |
| 2019-08-14 | $18.64 | $18.64 | $18.33 | $18.37 | $14.09 | 162,273 |
| 2019-08-13 | $18.43 | $18.68 | $18.42 | $18.66 | $14.32 | 145,305 |
| 2019-08-12 | $18.13 | $18.47 | $18.05 | $18.45 | $14.15 | 163,736 |
| 2019-08-09 | $18.29 | $18.30 | $18.14 | $18.14 | $13.92 | 127,291 |
| 2019-08-08 | $18.09 | $18.80 | $17.96 | $18.29 | $14.03 | 191,440 |
| 2019-08-07 | $17.97 | $18.01 | $17.78 | $17.99 | $13.80 | 106,159 |
| 2019-08-06 | $18.18 | $18.39 | $17.94 | $18.05 | $13.85 | 231,521 |
| 2019-08-05 | $18.18 | $18.28 | $18.08 | $18.09 | $13.88 | 126,189 |
| 2019-08-02 | $18.25 | $18.36 | $18.15 | $18.27 | $14.02 | 95,642 |
| 2019-08-01 | $18.20 | $18.29 | $18.11 | $18.21 | $13.97 | 155,497 |
| 2019-07-31 | $18.42 | $18.43 | $18.05 | $18.13 | $13.91 | 158,852 |
| 2019-07-30 | $18.26 | $18.43 | $18.25 | $18.43 | $14.14 | 45,922 |
| 2019-07-29 | $18.24 | $18.33 | $18.20 | $18.27 | $14.02 | 110,465 |
| 2019-07-26 | $18.26 | $18.31 | $18.16 | $18.25 | $14.00 | 85,926 |
| 2019-07-25 | $18.35 | $18.35 | $18.09 | $18.25 | $14.00 | 154,674 |
| 2019-07-24 | $17.95 | $18.30 | $17.95 | $18.29 | $14.03 | 135,555 |
| 2019-07-23 | $17.90 | $18.06 | $17.85 | $18.03 | $13.83 | 166,931 |
| 2019-07-22 | $17.88 | $17.91 | $17.76 | $17.87 | $13.71 | 124,767 |
| 2019-07-19 | $17.89 | $17.92 | $17.79 | $17.81 | $13.66 | 88,816 |
| 2019-07-18 | $17.97 | $18.02 | $17.87 | $17.90 | $13.73 | 91,113 |
| 2019-07-17 | $18.03 | $18.03 | $17.94 | $17.98 | $13.79 | 105,379 |
| 2019-07-16 | $18.06 | $18.13 | $18.01 | $18.01 | $13.82 | 127,659 |
| 2019-07-15 | $17.99 | $18.08 | $17.93 | $18.03 | $13.83 | 139,862 |
| 2019-07-12 | $17.82 | $17.97 | $17.78 | $17.97 | $13.79 | 135,684 |
| 2019-07-11 | $17.86 | $17.93 | $17.73 | $17.77 | $13.63 | 128,498 |
| 2019-07-10 | $17.71 | $17.89 | $17.63 | $17.82 | $13.67 | 153,514 |
| 2019-07-09 | $17.74 | $17.77 | $17.68 | $17.72 | $13.59 | 176,097 |
| 2019-07-08 | $17.72 | $17.78 | $17.70 | $17.74 | $13.61 | 209,820 |
| 2019-07-05 | $17.78 | $17.79 | $17.70 | $17.74 | $13.61 | 72,719 |
| 2019-07-03 | $17.75 | $17.79 | $17.68 | $17.72 | $13.59 | 156,077 |
| 2019-07-02 | $17.79 | $17.87 | $17.70 | $17.73 | $13.60 | 83,564 |
| 2019-07-01 | $17.84 | $17.86 | $17.76 | $17.78 | $13.64 | 285,356 |
| 2019-06-28 | $17.72 | $17.90 | $17.71 | $17.80 | $13.66 | 285,407 |
| 2019-06-27 | $17.50 | $17.73 | $17.50 | $17.62 | $13.52 | 240,360 |
| 2019-06-26 | $17.70 | $17.70 | $17.47 | $17.51 | $13.43 | 190,322 |
| 2019-06-25 | $17.52 | $17.70 | $17.52 | $17.63 | $13.53 | 182,919 |
| 2019-06-24 | $17.73 | $17.79 | $17.63 | $17.65 | $13.54 | 103,794 |
| 2019-06-21 | $17.53 | $17.74 | $17.49 | $17.69 | $13.57 | 364,846 |
| 2019-06-20 | $17.72 | $17.72 | $17.34 | $17.50 | $13.43 | 168,740 |
| 2019-06-19 | $17.65 | $17.72 | $17.56 | $17.67 | $13.56 | 177,036 |
| 2019-06-18 | $17.68 | $17.72 | $17.45 | $17.61 | $13.51 | 292,379 |
| 2019-06-17 | $17.83 | $17.83 | $17.56 | $17.60 | $13.50 | 250,563 |
| 2019-06-14 | $17.76 | $17.91 | $17.76 | $17.82 | $13.67 | 251,314 |
| 2019-06-13 | $17.60 | $17.79 | $17.55 | $17.77 | $13.63 | 162,747 |
| 2019-06-12 | $17.62 | $17.63 | $17.38 | $17.62 | $13.52 | 155,469 |
| 2019-06-11 | $17.60 | $17.65 | $17.50 | $17.54 | $13.46 | 99,933 |
| 2019-06-10 | $17.50 | $17.62 | $17.45 | $17.57 | $13.48 | 176,603 |
| 2019-06-07 | $17.34 | $17.50 | $17.26 | $17.50 | $13.43 | 432,757 |
| 2019-06-06 | $17.21 | $17.41 | $17.15 | $17.34 | $13.30 | 262,300 |
| 2019-06-05 | $17.52 | $17.65 | $17.46 | $17.50 | $13.18 | 273,523 |
| 2019-06-04 | $17.54 | $17.65 | $17.46 | $17.49 | $13.17 | 268,172 |
| 2019-06-03 | $17.42 | $17.61 | $17.41 | $17.49 | $13.17 | 330,118 |
| 2019-05-31 | $17.68 | $17.76 | $17.45 | $17.53 | $13.20 | 201,390 |
| 2019-05-30 | $17.94 | $17.94 | $17.68 | $17.75 | $13.37 | 163,737 |
| 2019-05-29 | $17.79 | $17.82 | $17.71 | $17.73 | $13.36 | 114,895 |
| 2019-05-28 | $17.75 | $17.81 | $17.73 | $17.77 | $13.39 | 105,235 |
| 2019-05-24 | $17.84 | $17.91 | $17.75 | $17.78 | $13.39 | 124,870 |
| 2019-05-23 | $17.76 | $17.86 | $17.74 | $17.79 | $13.40 | 129,620 |
| 2019-05-22 | $17.80 | $17.93 | $17.72 | $17.77 | $13.39 | 155,006 |
| 2019-05-21 | $17.99 | $18.04 | $17.85 | $17.86 | $13.45 | 174,326 |
| 2019-05-20 | $17.85 | $18.05 | $17.81 | $17.99 | $13.55 | 87,412 |
| 2019-05-17 | $17.89 | $17.95 | $17.84 | $17.85 | $13.45 | 377,486 |
| 2019-05-16 | $17.83 | $17.98 | $17.78 | $17.84 | $13.44 | 492,668 |
| 2019-05-15 | $17.84 | $17.85 | $17.73 | $17.80 | $13.41 | 153,573 |
| 2019-05-14 | $17.88 | $17.92 | $17.81 | $17.84 | $13.44 | 283,474 |
| 2019-05-13 | $17.88 | $18.10 | $17.81 | $17.90 | $13.48 | 236,133 |
| 2019-05-10 | $17.98 | $18.09 | $17.88 | $17.88 | $13.47 | 245,863 |
| 2019-05-09 | $18.16 | $18.19 | $17.98 | $18.00 | $13.56 | 366,950 |
| 2019-05-08 | $18.20 | $18.39 | $18.15 | $18.16 | $13.68 | 171,494 |
| 2019-05-07 | $18.19 | $18.33 | $18.14 | $18.19 | $13.70 | 214,688 |
| 2019-05-06 | $18.26 | $18.37 | $18.24 | $18.26 | $13.75 | 115,716 |
| 2019-05-03 | $18.32 | $18.44 | $18.28 | $18.31 | $13.79 | 293,196 |
| 2019-05-02 | $18.31 | $18.39 | $18.28 | $18.29 | $13.78 | 185,003 |
| 2019-05-01 | $18.49 | $18.49 | $18.29 | $18.30 | $13.78 | 145,989 |
| 2019-04-30 | $18.33 | $18.45 | $18.24 | $18.43 | $13.88 | 131,659 |
| 2019-04-29 | $18.29 | $18.42 | $18.22 | $18.41 | $13.87 | 103,168 |
| 2019-04-26 | $18.22 | $18.29 | $18.19 | $18.28 | $13.77 | 82,927 |
| 2019-04-25 | $18.24 | $18.33 | $18.11 | $18.22 | $13.72 | 106,189 |
| 2019-04-24 | $18.25 | $18.35 | $18.19 | $18.25 | $13.75 | 106,466 |
| 2019-04-23 | $18.14 | $18.30 | $18.12 | $18.25 | $13.75 | 120,337 |
| 2019-04-22 | $18.21 | $18.24 | $18.09 | $18.14 | $13.66 | 97,547 |
| 2019-04-18 | $18.22 | $18.24 | $18.15 | $18.19 | $13.70 | 67,096 |
| 2019-04-17 | $18.27 | $18.27 | $18.12 | $18.18 | $13.69 | 97,434 |
| 2019-04-16 | $18.18 | $18.31 | $18.05 | $18.28 | $13.77 | 116,899 |
| 2019-04-15 | $18.19 | $18.20 | $17.95 | $18.14 | $13.66 | 137,353 |
| 2019-04-12 | $18.09 | $18.18 | $18.00 | $18.18 | $13.69 | 92,174 |
| 2019-04-11 | $18.13 | $18.15 | $18.01 | $18.07 | $13.61 | 140,696 |
| 2019-04-10 | $18.18 | $18.22 | $18.07 | $18.17 | $13.69 | 109,749 |
| 2019-04-09 | $18.18 | $18.22 | $18.15 | $18.17 | $13.69 | 133,735 |
| 2019-04-08 | $18.14 | $18.23 | $18.14 | $18.21 | $13.72 | 72,391 |
| 2019-04-05 | $18.12 | $18.21 | $18.08 | $18.17 | $13.69 | 102,915 |
| 2019-04-04 | $18.04 | $18.12 | $18.01 | $18.09 | $13.63 | 81,231 |
| 2019-04-03 | $17.99 | $18.04 | $17.98 | $17.99 | $13.55 | 219,899 |
| 2019-04-02 | $17.94 | $18.01 | $17.92 | $17.95 | $13.52 | 180,060 |
| 2019-04-01 | $17.91 | $17.98 | $17.90 | $17.93 | $13.51 | 121,162 |
| 2019-03-29 | $18.04 | $18.10 | $17.83 | $17.88 | $13.47 | 172,044 |
| 2019-03-28 | $17.97 | $18.02 | $17.90 | $18.02 | $13.57 | 229,110 |
| 2019-03-27 | $17.91 | $18.00 | $17.84 | $17.94 | $13.51 | 197,122 |
| 2019-03-26 | $17.97 | $17.97 | $17.85 | $17.92 | $13.50 | 141,045 |
| 2019-03-25 | $17.79 | $17.98 | $17.76 | $17.89 | $13.48 | 212,548 |
| 2019-03-22 | $17.90 | $18.00 | $17.81 | $17.83 | $13.43 | 146,716 |
| 2019-03-21 | $17.82 | $17.98 | $17.77 | $17.91 | $13.49 | 156,335 |
| 2019-03-20 | $17.82 | $17.95 | $17.73 | $17.81 | $13.42 | 186,513 |
| 2019-03-19 | $17.88 | $18.04 | $17.80 | $17.81 | $13.42 | 193,817 |
| 2019-03-18 | $17.91 | $17.95 | $17.76 | $17.80 | $13.41 | 601,995 |
| 2019-03-15 | $17.97 | $18.13 | $17.79 | $17.90 | $13.48 | 283,790 |
| 2019-03-14 | $17.99 | $18.08 | $17.94 | $17.99 | $13.55 | 187,216 |
| 2019-03-13 | $18.00 | $18.04 | $17.93 | $18.00 | $13.56 | 138,689 |
| 2019-03-12 | $18.13 | $18.14 | $17.93 | $18.01 | $13.57 | 241,901 |
| 2019-03-11 | $18.17 | $18.18 | $18.07 | $18.11 | $13.64 | 201,055 |
| 2019-03-08 | $17.96 | $18.14 | $17.90 | $18.13 | $13.66 | 110,278 |
| 2019-03-07 | $17.91 | $18.07 | $17.90 | $18.04 | $13.59 | 145,121 |
| 2019-03-06 | $18.18 | $18.18 | $17.95 | $17.95 | $13.52 | 286,043 |
| 2019-03-05 | $18.41 | $18.50 | $18.20 | $18.39 | $13.61 | 226,740 |
| 2019-03-04 | $18.38 | $18.45 | $18.30 | $18.41 | $13.62 | 162,575 |
| 2019-03-01 | $18.50 | $18.53 | $18.30 | $18.39 | $13.61 | 166,053 |
| 2019-02-28 | $18.61 | $18.61 | $18.41 | $18.45 | $13.65 | 231,028 |
| 2019-02-27 | $18.68 | $18.72 | $18.54 | $18.57 | $13.74 | 177,858 |
| 2019-02-26 | $18.37 | $18.72 | $18.37 | $18.65 | $13.80 | 275,592 |
| 2019-02-25 | $18.47 | $18.48 | $18.31 | $18.41 | $13.62 | 278,567 |
| 2019-02-22 | $18.30 | $18.46 | $18.21 | $18.40 | $13.62 | 245,964 |
| 2019-02-21 | $18.27 | $18.38 | $18.26 | $18.32 | $13.56 | 135,221 |
| 2019-02-20 | $18.26 | $18.36 | $18.13 | $18.34 | $13.57 | 172,413 |
| 2019-02-19 | $18.15 | $18.25 | $18.08 | $18.23 | $13.49 | 211,842 |
| 2019-02-15 | $18.13 | $18.21 | $18.07 | $18.20 | $13.47 | 138,055 |
| 2019-02-14 | $17.81 | $18.14 | $17.81 | $18.13 | $13.42 | 168,038 |
| 2019-02-13 | $18.11 | $18.17 | $17.85 | $17.87 | $13.23 | 263,463 |
| 2019-02-12 | $18.02 | $18.19 | $18.00 | $18.05 | $13.36 | 170,451 |
| 2019-02-11 | $18.11 | $18.26 | $17.97 | $17.98 | $13.31 | 270,380 |
| 2019-02-08 | $18.24 | $18.44 | $18.01 | $18.12 | $13.41 | 271,643 |
| 2019-02-07 | $18.25 | $18.53 | $18.17 | $18.25 | $13.51 | 272,521 |
| 2019-02-06 | $18.51 | $18.59 | $18.32 | $18.38 | $13.60 | 182,162 |
| 2019-02-05 | $18.40 | $18.57 | $18.35 | $18.54 | $13.72 | 148,738 |
| 2019-02-04 | $18.22 | $18.55 | $18.22 | $18.40 | $13.62 | 219,994 |
| 2019-02-01 | $18.32 | $18.32 | $18.18 | $18.23 | $13.49 | 106,114 |
| 2019-01-31 | $18.12 | $18.31 | $18.00 | $18.28 | $13.53 | 269,468 |
| 2019-01-30 | $18.10 | $18.22 | $18.06 | $18.18 | $13.45 | 231,244 |
| 2019-01-29 | $18.10 | $18.21 | $18.02 | $18.07 | $13.37 | 172,617 |
| 2019-01-28 | $18.22 | $18.23 | $17.97 | $18.10 | $13.40 | 235,291 |
| 2019-01-25 | $18.44 | $18.45 | $18.20 | $18.24 | $13.50 | 159,615 |
| 2019-01-24 | $18.35 | $18.51 | $18.10 | $18.36 | $13.59 | 255,802 |
| 2019-01-23 | $18.24 | $18.35 | $18.01 | $18.31 | $13.55 | 236,424 |
| 2019-01-22 | $18.12 | $18.25 | $18.09 | $18.22 | $13.48 | 448,234 |
| 2019-01-18 | $18.14 | $18.19 | $17.99 | $18.18 | $13.45 | 269,817 |
| 2019-01-17 | $17.79 | $18.12 | $17.79 | $18.08 | $13.38 | 260,024 |
| 2019-01-16 | $17.61 | $17.90 | $17.55 | $17.88 | $13.23 | 217,886 |
| 2019-01-15 | $17.28 | $17.63 | $17.26 | $17.60 | $13.03 | 211,418 |
| 2019-01-14 | $17.27 | $17.41 | $17.24 | $17.32 | $12.82 | 301,977 |
| 2019-01-11 | $16.69 | $17.31 | $16.65 | $17.27 | $12.78 | 376,837 |
| 2019-01-10 | $17.15 | $17.27 | $17.05 | $17.12 | $12.67 | 278,363 |
| 2019-01-09 | $17.34 | $17.34 | $17.04 | $17.14 | $12.68 | 244,934 |
| 2019-01-08 | $17.20 | $17.34 | $17.16 | $17.25 | $12.77 | 358,809 |
| 2019-01-07 | $16.90 | $17.29 | $16.90 | $17.13 | $12.68 | 354,443 |
| 2019-01-04 | $16.86 | $17.12 | $16.80 | $16.91 | $12.51 | 284,487 |
| 2019-01-03 | $16.62 | $16.84 | $16.62 | $16.77 | $12.41 | 251,216 |
| 2019-01-02 | $16.42 | $16.92 | $16.37 | $16.62 | $12.30 | 207,873 |
| 2018-12-31 | $16.95 | $17.04 | $16.26 | $16.49 | $12.20 | 617,713 |
| 2018-12-28 | $17.20 | $17.28 | $16.81 | $16.84 | $12.46 | 615,439 |
| 2018-12-27 | $16.86 | $17.14 | $16.74 | $17.08 | $12.64 | 767,922 |
| 2018-12-26 | $16.65 | $17.02 | $16.65 | $17.01 | $12.59 | 295,076 |
| 2018-12-24 | $16.42 | $16.63 | $16.21 | $16.59 | $12.28 | 161,708 |
| 2018-12-21 | $16.37 | $16.68 | $16.36 | $16.44 | $12.17 | 549,204 |
| 2018-12-20 | $16.86 | $16.88 | $16.33 | $16.38 | $12.12 | 516,510 |
| 2018-12-19 | $17.02 | $17.24 | $16.80 | $16.84 | $12.46 | 305,071 |
| 2018-12-18 | $16.94 | $17.24 | $16.94 | $17.04 | $12.61 | 220,429 |
| 2018-12-17 | $17.16 | $17.25 | $16.64 | $16.91 | $12.51 | 614,985 |
| 2018-12-14 | $17.61 | $17.70 | $17.29 | $17.31 | $12.81 | 190,726 |
| 2018-12-13 | $17.77 | $17.86 | $17.60 | $17.67 | $13.08 | 283,950 |
| 2018-12-12 | $17.95 | $18.02 | $17.73 | $17.74 | $13.13 | 319,401 |
| 2018-12-11 | $17.99 | $18.11 | $17.79 | $17.93 | $13.27 | 337,988 |
| 2018-12-10 | $18.32 | $18.53 | $18.14 | $18.25 | $13.18 | 292,552 |
| 2018-12-07 | $18.13 | $18.51 | $18.10 | $18.42 | $13.31 | 337,789 |
| 2018-12-06 | $18.30 | $18.46 | $17.96 | $18.15 | $13.11 | 313,943 |
| 2018-12-04 | $18.54 | $18.57 | $18.40 | $18.49 | $13.36 | 324,497 |
| 2018-12-03 | $18.56 | $18.56 | $18.34 | $18.55 | $13.40 | 205,333 |
| 2018-11-30 | $18.63 | $18.70 | $18.35 | $18.51 | $13.37 | 321,599 |
| 2018-11-29 | $19.15 | $19.38 | $18.05 | $18.69 | $13.50 | 560,203 |
| 2018-11-28 | $18.68 | $18.96 | $18.60 | $18.96 | $13.70 | 188,867 |
| 2018-11-27 | $18.51 | $18.64 | $18.44 | $18.55 | $13.40 | 123,405 |
| 2018-11-26 | $18.83 | $18.83 | $18.57 | $18.57 | $13.41 | 165,535 |
| 2018-11-23 | $18.58 | $18.65 | $18.33 | $18.59 | $13.43 | 39,912 |
| 2018-11-21 | $18.56 | $18.70 | $18.55 | $18.57 | $13.41 | 173,675 |
| 2018-11-20 | $18.48 | $18.55 | $18.27 | $18.52 | $13.38 | 163,785 |
| 2018-11-19 | $18.59 | $18.64 | $18.37 | $18.56 | $13.41 | 87,467 |
| 2018-11-16 | $18.49 | $18.67 | $18.49 | $18.60 | $13.44 | 126,819 |
| 2018-11-15 | $18.66 | $18.78 | $18.52 | $18.58 | $13.42 | 149,852 |
| 2018-11-14 | $18.80 | $18.82 | $18.70 | $18.71 | $13.52 | 155,772 |
| 2018-11-13 | $18.62 | $18.81 | $18.61 | $18.73 | $13.53 | 127,799 |
| 2018-11-12 | $19.06 | $19.06 | $18.60 | $18.64 | $13.46 | 129,724 |
| 2018-11-09 | $18.90 | $19.03 | $18.89 | $19.01 | $13.73 | 116,467 |
| 2018-11-08 | $18.90 | $19.06 | $18.87 | $18.91 | $13.66 | 361,255 |
| 2018-11-07 | $18.73 | $18.98 | $18.73 | $18.90 | $13.65 | 217,151 |
| 2018-11-06 | $18.49 | $18.68 | $18.45 | $18.66 | $13.48 | 139,398 |
| 2018-11-05 | $18.34 | $18.59 | $18.34 | $18.52 | $13.38 | 229,706 |
| 2018-11-02 | $18.60 | $18.69 | $18.33 | $18.34 | $13.25 | 309,910 |
| 2018-11-01 | $18.42 | $18.67 | $18.42 | $18.60 | $13.44 | 167,948 |
| 2018-10-31 | $18.45 | $18.63 | $18.45 | $18.45 | $13.33 | 252,437 |
| 2018-10-30 | $18.22 | $18.42 | $18.22 | $18.42 | $13.31 | 190,459 |
| 2018-10-29 | $18.15 | $18.34 | $18.15 | $18.22 | $13.16 | 144,220 |
| 2018-10-26 | $17.97 | $18.14 | $17.95 | $18.08 | $13.06 | 223,108 |
| 2018-10-25 | $17.90 | $18.13 | $17.88 | $18.06 | $13.05 | 172,847 |
| 2018-10-24 | $17.92 | $17.98 | $17.86 | $17.87 | $12.91 | 139,157 |
| 2018-10-23 | $17.98 | $18.00 | $17.85 | $17.92 | $12.94 | 187,021 |
| 2018-10-22 | $18.14 | $18.17 | $18.01 | $18.02 | $13.02 | 102,712 |
| 2018-10-19 | $18.24 | $18.34 | $18.07 | $18.13 | $13.10 | 105,970 |
| 2018-10-18 | $18.25 | $18.32 | $18.22 | $18.25 | $13.18 | 101,052 |
| 2018-10-17 | $18.36 | $18.40 | $18.22 | $18.29 | $13.21 | 112,144 |
| 2018-10-16 | $18.31 | $18.38 | $18.22 | $18.35 | $13.26 | 116,039 |
| 2018-10-15 | $18.27 | $18.33 | $18.21 | $18.27 | $13.20 | 101,201 |
| 2018-10-12 | $18.51 | $18.51 | $18.17 | $18.21 | $13.15 | 249,368 |
| 2018-10-11 | $18.48 | $18.52 | $18.38 | $18.40 | $13.29 | 295,521 |
| 2018-10-10 | $18.63 | $18.63 | $18.45 | $18.49 | $13.36 | 158,982 |
| 2018-10-09 | $18.45 | $18.63 | $18.44 | $18.63 | $13.46 | 161,515 |
| 2018-10-08 | $18.76 | $18.78 | $18.47 | $18.48 | $13.35 | 159,960 |
| 2018-10-05 | $18.87 | $18.89 | $18.71 | $18.80 | $13.58 | 157,997 |
| 2018-10-04 | $18.90 | $18.94 | $18.80 | $18.85 | $13.62 | 203,282 |
| 2018-10-03 | $18.94 | $19.03 | $18.80 | $18.89 | $13.65 | 220,177 |
| 2018-10-02 | $18.75 | $19.89 | $18.65 | $18.92 | $13.67 | 406,413 |
| 2018-10-01 | $18.81 | $18.87 | $18.65 | $18.78 | $13.57 | 147,180 |
| 2018-09-28 | $18.70 | $18.95 | $18.64 | $18.75 | $13.54 | 271,932 |
| 2018-09-27 | $18.75 | $18.80 | $18.64 | $18.72 | $13.52 | 224,198 |
| 2018-09-26 | $18.75 | $18.87 | $18.74 | $18.76 | $13.55 | 132,224 |
| 2018-09-25 | $18.79 | $18.80 | $18.66 | $18.70 | $13.51 | 168,052 |
| 2018-09-24 | $18.79 | $18.84 | $18.69 | $18.75 | $13.54 | 138,164 |
| 2018-09-21 | $18.78 | $18.85 | $18.74 | $18.82 | $13.59 | 171,740 |
| 2018-09-20 | $18.66 | $18.80 | $18.65 | $18.77 | $13.56 | 110,954 |
| 2018-09-19 | $18.80 | $18.83 | $18.62 | $18.65 | $13.47 | 88,560 |
| 2018-09-18 | $18.60 | $18.77 | $18.59 | $18.73 | $13.53 | 81,802 |
| 2018-09-17 | $18.64 | $18.71 | $18.59 | $18.61 | $13.44 | 84,792 |
| 2018-09-14 | $18.82 | $18.82 | $18.62 | $18.64 | $13.46 | 119,942 |
| 2018-09-13 | $18.72 | $18.88 | $18.63 | $18.82 | $13.59 | 127,248 |
| 2018-09-12 | $18.65 | $18.70 | $18.56 | $18.66 | $13.48 | 148,274 |
| 2018-09-11 | $18.63 | $18.74 | $18.49 | $18.64 | $13.46 | 332,111 |
| 2018-09-10 | $18.65 | $18.65 | $18.59 | $18.62 | $13.45 | 137,966 |
| 2018-09-07 | $18.75 | $18.77 | $18.56 | $18.59 | $13.43 | 130,766 |
| 2018-09-06 | $18.76 | $18.76 | $18.61 | $18.75 | $13.54 | 161,340 |
| 2018-09-05 | $19.13 | $19.14 | $18.90 | $19.00 | $13.49 | 213,261 |
| 2018-09-04 | $19.17 | $19.17 | $19.07 | $19.12 | $13.58 | 153,822 |
| 2018-08-31 | $19.12 | $19.17 | $19.07 | $19.10 | $13.57 | 244,439 |
| 2018-08-30 | $19.10 | $19.17 | $19.05 | $19.14 | $13.59 | 120,709 |
| 2018-08-29 | $18.96 | $19.08 | $18.94 | $19.07 | $13.54 | 168,512 |
| 2018-08-28 | $18.92 | $19.02 | $18.92 | $18.95 | $13.46 | 130,709 |
| 2018-08-27 | $18.97 | $18.97 | $18.90 | $18.93 | $13.44 | 166,062 |
| 2018-08-24 | $19.02 | $19.02 | $18.90 | $18.94 | $13.45 | 98,625 |
| 2018-08-23 | $18.99 | $19.00 | $18.91 | $18.96 | $13.47 | 132,102 |
| 2018-08-22 | $19.01 | $19.02 | $18.94 | $18.97 | $13.47 | 142,730 |
| 2018-08-21 | $18.97 | $19.12 | $18.96 | $19.06 | $13.54 | 178,057 |
| 2018-08-20 | $18.99 | $19.05 | $18.93 | $18.97 | $13.47 | 102,000 |
| 2018-08-17 | $18.98 | $19.02 | $18.94 | $18.95 | $13.46 | 159,152 |
| 2018-08-16 | $18.90 | $19.05 | $18.88 | $18.98 | $13.48 | 350,219 |
| 2018-08-15 | $18.90 | $19.06 | $18.85 | $18.94 | $13.45 | 214,887 |
| 2018-08-14 | $19.00 | $19.05 | $18.95 | $18.96 | $13.47 | 193,938 |
| 2018-08-13 | $18.98 | $19.13 | $18.91 | $19.08 | $13.55 | 197,409 |
| 2018-08-10 | $18.93 | $19.03 | $18.87 | $18.97 | $13.47 | 197,842 |
| 2018-08-09 | $18.90 | $19.04 | $18.81 | $18.98 | $13.48 | 131,446 |
| 2018-08-08 | $19.14 | $19.14 | $18.93 | $18.98 | $13.48 | 156,928 |
| 2018-08-07 | $18.99 | $19.13 | $18.99 | $19.08 | $13.55 | 130,447 |
| 2018-08-06 | $19.11 | $19.12 | $19.04 | $19.07 | $13.54 | 114,101 |
| 2018-08-03 | $19.02 | $19.12 | $18.98 | $19.07 | $13.54 | 140,774 |
| 2018-08-02 | $18.85 | $19.01 | $18.81 | $19.01 | $13.50 | 153,583 |
| 2018-08-01 | $18.84 | $18.93 | $18.76 | $18.91 | $13.43 | 100,184 |
| 2018-07-31 | $18.87 | $18.98 | $18.68 | $18.85 | $13.39 | 334,919 |
| 2018-07-30 | $18.90 | $18.90 | $18.75 | $18.84 | $13.38 | 139,181 |
| 2018-07-27 | $18.75 | $18.97 | $18.75 | $18.88 | $13.41 | 197,615 |
| 2018-07-26 | $18.77 | $18.87 | $18.70 | $18.80 | $13.35 | 176,335 |
| 2018-07-25 | $18.70 | $18.80 | $18.69 | $18.74 | $13.31 | 112,832 |
| 2018-07-24 | $18.79 | $18.80 | $18.69 | $18.70 | $13.28 | 99,724 |
| 2018-07-23 | $18.89 | $18.94 | $18.68 | $18.70 | $13.28 | 221,470 |
| 2018-07-20 | $18.85 | $18.97 | $18.79 | $18.89 | $13.42 | 86,443 |
| 2018-07-19 | $18.98 | $18.99 | $18.82 | $18.87 | $13.40 | 79,326 |
| 2018-07-18 | $18.77 | $19.00 | $18.77 | $18.99 | $13.49 | 122,987 |
| 2018-07-17 | $18.65 | $18.85 | $18.63 | $18.74 | $13.31 | 215,784 |
| 2018-07-16 | $18.65 | $18.65 | $18.58 | $18.64 | $13.24 | 80,107 |
| 2018-07-13 | $18.52 | $18.72 | $18.47 | $18.64 | $13.24 | 153,839 |
| 2018-07-12 | $18.69 | $18.69 | $18.53 | $18.55 | $13.17 | 109,089 |
| 2018-07-11 | $18.56 | $18.67 | $18.55 | $18.64 | $13.24 | 121,242 |
| 2018-07-10 | $18.66 | $18.70 | $18.55 | $18.56 | $13.18 | 91,692 |
| 2018-07-09 | $18.68 | $18.72 | $18.59 | $18.62 | $13.22 | 143,107 |
| 2018-07-06 | $18.56 | $18.68 | $18.45 | $18.65 | $13.25 | 119,821 |
| 2018-07-05 | $18.50 | $18.58 | $18.45 | $18.55 | $13.17 | 117,681 |
| 2018-07-03 | $18.41 | $18.50 | $18.41 | $18.48 | $13.13 | 48,129 |
| 2018-07-02 | $18.30 | $18.41 | $18.26 | $18.40 | $13.07 | 131,814 |
| 2018-06-29 | $18.26 | $18.44 | $18.20 | $18.30 | $13.00 | 236,859 |
| 2018-06-28 | $18.11 | $18.21 | $18.11 | $18.20 | $12.93 | 233,781 |
| 2018-06-27 | $18.25 | $18.30 | $18.12 | $18.13 | $12.88 | 114,799 |
| 2018-06-26 | $18.24 | $18.29 | $18.21 | $18.24 | $12.95 | 165,252 |
| 2018-06-25 | $18.22 | $18.28 | $18.16 | $18.23 | $12.95 | 257,459 |
| 2018-06-22 | $18.29 | $18.34 | $18.18 | $18.20 | $12.93 | 157,901 |
| 2018-06-21 | $18.40 | $18.40 | $18.22 | $18.24 | $12.95 | 168,129 |
| 2018-06-20 | $18.48 | $18.55 | $18.35 | $18.38 | $13.05 | 123,831 |
| 2018-06-19 | $18.43 | $18.60 | $18.40 | $18.45 | $13.10 | 127,627 |
| 2018-06-18 | $18.44 | $18.53 | $18.40 | $18.42 | $13.08 | 98,073 |
| 2018-06-15 | $18.45 | $18.51 | $18.40 | $18.44 | $13.10 | 123,878 |
| 2018-06-14 | $18.37 | $18.52 | $18.37 | $18.51 | $13.15 | 114,121 |
| 2018-06-13 | $18.36 | $18.43 | $18.33 | $18.37 | $13.05 | 138,456 |
| 2018-06-12 | $18.39 | $18.40 | $18.30 | $18.36 | $13.04 | 132,176 |
| 2018-06-11 | $18.31 | $18.41 | $18.28 | $18.40 | $13.07 | 136,158 |
| 2018-06-08 | $18.21 | $18.43 | $18.20 | $18.36 | $13.04 | 127,383 |
| 2018-06-07 | $18.20 | $18.35 | $18.13 | $18.31 | $13.00 | 237,665 |
| 2018-06-06 | $18.40 | $18.51 | $18.31 | $18.50 | $12.91 | 243,786 |
| 2018-06-05 | $18.53 | $18.53 | $18.38 | $18.44 | $12.87 | 312,994 |
| 2018-06-04 | $18.60 | $18.60 | $18.40 | $18.56 | $12.96 | 245,151 |
| 2018-06-01 | $18.53 | $18.60 | $18.49 | $18.55 | $12.95 | 181,323 |
| 2018-05-31 | $18.61 | $18.72 | $18.46 | $18.51 | $12.92 | 387,040 |
| 2018-05-30 | $18.64 | $18.66 | $18.55 | $18.63 | $13.00 | 154,604 |
| 2018-05-29 | $18.62 | $18.66 | $18.58 | $18.60 | $12.98 | 154,459 |
| 2018-05-25 | $18.63 | $18.73 | $18.60 | $18.66 | $13.03 | 148,117 |
| 2018-05-24 | $18.68 | $18.72 | $18.58 | $18.65 | $13.02 | 221,447 |
| 2018-05-23 | $18.55 | $18.72 | $18.54 | $18.67 | $13.03 | 200,538 |
| 2018-05-22 | $18.55 | $18.70 | $18.54 | $18.58 | $12.97 | 183,240 |
| 2018-05-21 | $18.56 | $18.63 | $18.49 | $18.59 | $12.98 | 210,707 |
| 2018-05-18 | $18.55 | $18.59 | $18.42 | $18.56 | $12.96 | 187,278 |
| 2018-05-17 | $18.45 | $18.63 | $18.45 | $18.54 | $12.94 | 350,600 |
| 2018-05-16 | $18.48 | $18.53 | $18.41 | $18.45 | $12.88 | 291,562 |
| 2018-05-15 | $18.44 | $18.51 | $18.37 | $18.50 | $12.91 | 236,903 |
| 2018-05-14 | $18.40 | $18.53 | $18.40 | $18.44 | $12.87 | 212,099 |
| 2018-05-11 | $18.40 | $18.49 | $18.39 | $18.41 | $12.85 | 212,917 |
| 2018-05-10 | $18.43 | $18.45 | $18.31 | $18.41 | $12.85 | 287,033 |
| 2018-05-09 | $18.36 | $18.56 | $18.31 | $18.43 | $12.86 | 173,091 |
| 2018-05-08 | $18.35 | $18.69 | $18.16 | $18.34 | $12.80 | 155,253 |
| 2018-05-07 | $18.14 | $18.39 | $18.09 | $18.33 | $12.79 | 326,497 |
| 2018-05-04 | $17.94 | $18.14 | $17.94 | $18.13 | $12.66 | 282,677 |
| 2018-05-03 | $17.95 | $18.05 | $17.86 | $17.95 | $12.53 | 90,069 |
| 2018-05-02 | $18.00 | $18.05 | $17.88 | $18.00 | $12.56 | 237,414 |
| 2018-05-01 | $17.96 | $17.99 | $17.85 | $17.96 | $12.54 | 112,411 |
| 2018-04-30 | $18.04 | $18.17 | $17.99 | $18.00 | $12.56 | 123,410 |
| 2018-04-27 | $17.87 | $18.09 | $17.87 | $18.01 | $12.57 | 81,140 |
| 2018-04-26 | $17.90 | $17.97 | $17.85 | $17.89 | $12.49 | 108,983 |
| 2018-04-25 | $17.84 | $17.92 | $17.81 | $17.86 | $12.47 | 118,942 |
| 2018-04-24 | $17.97 | $18.03 | $17.84 | $17.89 | $12.49 | 127,540 |
| 2018-04-23 | $17.97 | $18.01 | $17.86 | $17.92 | $12.51 | 83,892 |
| 2018-04-20 | $17.96 | $18.04 | $17.82 | $17.90 | $12.49 | 124,979 |
| 2018-04-19 | $18.06 | $18.08 | $17.92 | $17.94 | $12.52 | 74,902 |
| 2018-04-18 | $18.03 | $18.09 | $18.00 | $18.05 | $12.60 | 76,742 |
| 2018-04-17 | $18.00 | $18.05 | $17.97 | $18.02 | $12.58 | 104,413 |
| 2018-04-16 | $17.80 | $18.04 | $17.80 | $17.98 | $12.55 | 123,223 |
| 2018-04-13 | $17.89 | $17.93 | $17.80 | $17.83 | $12.45 | 273,050 |
| 2018-04-12 | $17.98 | $18.02 | $17.85 | $17.85 | $12.46 | 76,506 |
| 2018-04-11 | $17.85 | $18.00 | $17.85 | $17.94 | $12.52 | 179,924 |
| 2018-04-10 | $18.08 | $18.12 | $17.88 | $17.90 | $12.49 | 125,099 |
| 2018-04-09 | $18.00 | $18.06 | $17.91 | $17.97 | $12.54 | 100,854 |
| 2018-04-06 | $18.04 | $18.06 | $17.90 | $17.95 | $12.53 | 145,043 |
| 2018-04-05 | $18.03 | $18.12 | $17.94 | $18.07 | $12.61 | 98,153 |
| 2018-04-04 | $17.83 | $18.04 | $17.83 | $17.99 | $12.56 | 90,912 |
| 2018-04-03 | $17.87 | $17.96 | $17.84 | $17.90 | $12.49 | 133,481 |
| 2018-04-02 | $17.84 | $17.96 | $17.80 | $17.83 | $12.45 | 140,820 |
| 2018-03-29 | $17.93 | $18.07 | $17.88 | $17.89 | $12.49 | 382,563 |
| 2018-03-28 | $17.92 | $17.99 | $17.81 | $17.82 | $12.44 | 242,162 |
| 2018-03-27 | $17.99 | $18.05 | $17.90 | $17.93 | $12.52 | 202,246 |
| 2018-03-26 | $17.96 | $18.11 | $17.84 | $17.96 | $12.54 | 168,373 |
| 2018-03-23 | $18.16 | $18.17 | $17.81 | $17.82 | $12.44 | 200,463 |
| 2018-03-22 | $17.84 | $18.27 | $17.82 | $18.13 | $12.66 | 184,157 |
| 2018-03-21 | $17.93 | $18.06 | $17.85 | $17.93 | $12.52 | 195,215 |
| 2018-03-20 | $18.04 | $18.10 | $17.92 | $17.93 | $12.52 | 167,531 |
| 2018-03-19 | $17.91 | $18.05 | $17.82 | $18.04 | $12.59 | 346,023 |
| 2018-03-16 | $17.82 | $17.98 | $17.82 | $17.92 | $12.51 | 289,238 |
| 2018-03-15 | $18.04 | $18.04 | $17.77 | $17.81 | $12.43 | 219,888 |
| 2018-03-14 | $18.17 | $18.19 | $18.02 | $18.06 | $12.61 | 151,118 |
| 2018-03-13 | $18.10 | $18.22 | $17.95 | $18.18 | $12.69 | 688,898 |
| 2018-03-12 | $18.07 | $18.13 | $17.93 | $18.04 | $12.59 | 572,422 |
| 2018-03-09 | $18.19 | $18.19 | $18.01 | $18.08 | $12.62 | 338,255 |
| 2018-03-08 | $18.08 | $18.15 | $17.99 | $18.11 | $12.64 | 320,999 |
| 2018-03-07 | $18.02 | $18.12 | $17.82 | $18.07 | $12.61 | 401,227 |
| 2018-03-06 | $18.40 | $18.48 | $18.28 | $18.38 | $12.61 | 320,528 |
| 2018-03-05 | $17.95 | $18.60 | $17.92 | $18.44 | $12.65 | 599,121 |
| 2018-03-02 | $17.93 | $18.09 | $17.89 | $18.02 | $12.36 | 264,687 |
| 2018-03-01 | $17.94 | $18.03 | $17.84 | $17.90 | $12.28 | 204,987 |
| 2018-02-28 | $18.04 | $18.14 | $17.92 | $17.92 | $12.29 | 373,240 |
| 2018-02-27 | $18.19 | $18.21 | $17.98 | $18.00 | $12.35 | 215,079 |
| 2018-02-26 | $18.10 | $18.20 | $18.08 | $18.17 | $12.46 | 203,902 |
| 2018-02-23 | $18.28 | $18.28 | $18.10 | $18.15 | $12.45 | 190,063 |
| 2018-02-22 | $18.18 | $18.23 | $18.12 | $18.16 | $12.46 | 102,749 |
| 2018-02-21 | $18.18 | $18.24 | $18.09 | $18.12 | $12.43 | 193,378 |
| 2018-02-20 | $18.12 | $18.36 | $18.06 | $18.11 | $12.42 | 206,477 |
| 2018-02-16 | $18.17 | $18.39 | $18.16 | $18.27 | $12.53 | 151,514 |
| 2018-02-15 | $18.33 | $18.38 | $18.11 | $18.26 | $12.52 | 330,030 |
| 2018-02-14 | $18.29 | $18.38 | $18.20 | $18.37 | $12.60 | 358,960 |
| 2018-02-13 | $18.26 | $18.38 | $18.15 | $18.30 | $12.55 | 233,662 |
| 2018-02-12 | $18.04 | $18.38 | $17.94 | $18.26 | $12.52 | 359,354 |
| 2018-02-09 | $18.00 | $18.12 | $17.75 | $17.91 | $12.28 | 450,611 |
| 2018-02-08 | $18.18 | $18.19 | $17.84 | $17.88 | $12.26 | 210,303 |
| 2018-02-07 | $18.10 | $18.28 | $17.78 | $18.16 | $12.46 | 364,239 |
| 2018-02-06 | $17.41 | $18.19 | $17.35 | $18.13 | $12.44 | 407,048 |
| 2018-02-05 | $18.15 | $18.18 | $17.37 | $17.62 | $12.09 | 566,883 |
| 2018-02-02 | $18.19 | $18.26 | $18.15 | $18.18 | $12.47 | 277,534 |
| 2018-02-01 | $18.15 | $18.37 | $18.15 | $18.29 | $12.54 | 211,288 |
| 2018-01-31 | $18.28 | $18.28 | $18.06 | $18.17 | $12.46 | 273,465 |
| 2018-01-30 | $18.25 | $18.33 | $18.10 | $18.21 | $12.49 | 356,532 |
| 2018-01-29 | $18.30 | $18.34 | $18.25 | $18.30 | $12.55 | 239,526 |
| 2018-01-26 | $18.37 | $18.41 | $18.29 | $18.37 | $12.60 | 200,651 |
| 2018-01-25 | $18.42 | $18.44 | $18.30 | $18.36 | $12.59 | 367,770 |
| 2018-01-24 | $18.38 | $18.44 | $18.24 | $18.37 | $12.60 | 314,330 |
| 2018-01-23 | $18.26 | $18.40 | $18.21 | $18.31 | $12.56 | 181,594 |
| 2018-01-22 | $18.21 | $18.35 | $18.16 | $18.30 | $12.55 | 233,939 |
| 2018-01-19 | $18.12 | $18.33 | $18.01 | $18.20 | $12.48 | 221,956 |
| 2018-01-18 | $18.00 | $18.15 | $17.99 | $18.11 | $12.42 | 209,936 |
| 2018-01-17 | $18.12 | $18.16 | $17.97 | $17.99 | $12.34 | 204,416 |
| 2018-01-16 | $18.10 | $18.20 | $18.06 | $18.14 | $12.44 | 203,314 |
| 2018-01-12 | $18.09 | $18.16 | $17.98 | $18.07 | $12.39 | 238,389 |
| 2018-01-11 | $17.96 | $18.05 | $17.89 | $18.02 | $12.36 | 274,182 |
| 2018-01-10 | $17.80 | $18.03 | $17.72 | $17.91 | $12.28 | 237,555 |
| 2018-01-09 | $18.00 | $18.11 | $17.70 | $17.79 | $12.20 | 397,595 |
| 2018-01-08 | $17.84 | $18.02 | $17.83 | $17.98 | $12.33 | 295,561 |
| 2018-01-05 | $17.97 | $18.06 | $17.80 | $17.88 | $12.26 | 255,657 |
| 2018-01-04 | $18.00 | $18.10 | $17.85 | $17.89 | $12.27 | 351,789 |
| 2018-01-03 | $18.11 | $18.13 | $17.95 | $17.99 | $12.34 | 453,212 |
| 2018-01-02 | $18.22 | $18.29 | $18.06 | $18.09 | $12.41 | 412,569 |
| 2017-12-29 | $18.48 | $18.49 | $18.17 | $18.20 | $12.48 | 320,419 |
| 2017-12-28 | $18.34 | $18.50 | $18.26 | $18.44 | $12.65 | 268,316 |
| 2017-12-27 | $18.48 | $18.49 | $18.18 | $18.34 | $12.58 | 264,996 |
| 2017-12-26 | $18.49 | $18.58 | $18.38 | $18.40 | $12.62 | 164,300 |
| 2017-12-22 | $18.64 | $18.64 | $18.44 | $18.46 | $12.66 | 265,171 |
| 2017-12-21 | $18.58 | $18.63 | $18.48 | $18.57 | $12.74 | 238,904 |
| 2017-12-20 | $18.54 | $18.66 | $18.47 | $18.54 | $12.72 | 244,214 |
| 2017-12-19 | $18.67 | $18.79 | $18.50 | $18.52 | $12.70 | 206,335 |
| 2017-12-18 | $18.88 | $19.01 | $18.66 | $18.67 | $12.81 | 178,777 |
| 2017-12-15 | $18.48 | $18.97 | $18.45 | $18.79 | $12.89 | 218,656 |
| 2017-12-14 | $18.48 | $18.68 | $18.44 | $18.48 | $12.68 | 235,272 |
| 2017-12-13 | $18.66 | $18.70 | $18.46 | $18.48 | $12.68 | 273,097 |
| 2017-12-12 | $18.84 | $18.97 | $18.68 | $18.68 | $12.81 | 248,105 |
| 2017-12-11 | $18.82 | $19.11 | $18.80 | $18.84 | $12.92 | 169,044 |
| 2017-12-08 | $19.14 | $19.28 | $19.04 | $19.24 | $12.92 | 134,752 |
| 2017-12-07 | $18.98 | $19.30 | $18.95 | $19.16 | $12.87 | 183,457 |
| 2017-12-06 | $18.92 | $19.09 | $18.92 | $19.02 | $12.77 | 98,935 |
| 2017-12-05 | $18.99 | $19.03 | $18.87 | $18.95 | $12.73 | 138,183 |
| 2017-12-04 | $19.03 | $19.10 | $18.71 | $18.99 | $12.75 | 185,418 |
| 2017-12-01 | $18.95 | $19.00 | $18.72 | $18.90 | $12.69 | 176,702 |
| 2017-11-30 | $19.11 | $19.17 | $18.92 | $18.94 | $12.72 | 162,768 |
| 2017-11-29 | $19.05 | $19.16 | $19.03 | $19.11 | $12.83 | 158,946 |
| 2017-11-28 | $19.02 | $19.09 | $18.95 | $19.04 | $12.79 | 138,015 |
| 2017-11-27 | $18.94 | $19.05 | $18.88 | $18.99 | $12.75 | 152,329 |
| 2017-11-24 | $19.02 | $19.02 | $18.80 | $18.93 | $12.71 | 110,445 |
| 2017-11-22 | $18.85 | $18.99 | $18.80 | $18.98 | $12.75 | 110,583 |
| 2017-11-21 | $19.10 | $19.10 | $18.80 | $18.84 | $12.65 | 255,456 |
| 2017-11-20 | $19.01 | $19.08 | $18.97 | $19.01 | $12.77 | 141,323 |
| 2017-11-17 | $18.84 | $19.07 | $18.84 | $19.00 | $12.76 | 120,394 |
| 2017-11-16 | $18.95 | $19.05 | $18.89 | $18.97 | $12.74 | 93,378 |
| 2017-11-15 | $19.04 | $19.04 | $18.80 | $18.90 | $12.69 | 92,095 |
| 2017-11-14 | $18.92 | $19.13 | $18.83 | $19.09 | $12.82 | 138,292 |
| 2017-11-13 | $18.96 | $19.14 | $18.87 | $18.99 | $12.75 | 101,573 |
| 2017-11-10 | $18.99 | $19.13 | $18.92 | $18.99 | $12.75 | 170,186 |
| 2017-11-09 | $19.02 | $19.09 | $18.97 | $19.00 | $12.76 | 165,233 |
| 2017-11-08 | $18.90 | $19.15 | $18.84 | $19.13 | $12.85 | 140,090 |
| 2017-11-07 | $18.80 | $18.95 | $18.71 | $18.91 | $12.70 | 158,773 |
| 2017-11-06 | $18.99 | $18.99 | $18.78 | $18.86 | $12.67 | 143,417 |
| 2017-11-03 | $18.75 | $19.03 | $18.65 | $19.00 | $12.76 | 143,162 |
| 2017-11-02 | $19.00 | $19.00 | $18.63 | $18.72 | $12.57 | 172,331 |
| 2017-11-01 | $18.98 | $19.08 | $18.81 | $18.96 | $12.73 | 219,585 |
| 2017-10-31 | $19.09 | $19.09 | $18.94 | $18.96 | $12.73 | 210,441 |
| 2017-10-30 | $19.13 | $19.20 | $18.95 | $19.08 | $12.81 | 175,109 |
| 2017-10-27 | $18.91 | $19.19 | $18.85 | $19.10 | $12.83 | 154,351 |
| 2017-10-26 | $19.16 | $19.19 | $18.87 | $18.90 | $12.69 | 160,408 |
| 2017-10-25 | $19.20 | $19.22 | $19.12 | $19.14 | $12.85 | 340,053 |
| 2017-10-24 | $19.41 | $19.42 | $19.10 | $19.21 | $12.90 | 736,808 |
| 2017-10-23 | $19.31 | $19.47 | $19.30 | $19.41 | $13.04 | 237,606 |
| 2017-10-20 | $19.25 | $19.33 | $19.15 | $19.26 | $12.94 | 184,921 |
| 2017-10-19 | $19.07 | $19.20 | $19.05 | $19.17 | $12.88 | 176,740 |
| 2017-10-18 | $19.08 | $19.18 | $19.07 | $19.13 | $12.85 | 212,640 |
| 2017-10-17 | $19.11 | $19.15 | $19.06 | $19.06 | $12.80 | 296,222 |
| 2017-10-16 | $19.01 | $19.17 | $18.97 | $19.12 | $12.84 | 385,430 |
| 2017-10-13 | $18.85 | $18.99 | $18.81 | $18.97 | $12.74 | 319,844 |
| 2017-10-12 | $18.85 | $18.97 | $18.82 | $18.90 | $12.69 | 247,064 |
| 2017-10-11 | $18.85 | $18.89 | $18.76 | $18.85 | $12.66 | 130,832 |
| 2017-10-10 | $18.88 | $18.88 | $18.78 | $18.82 | $12.64 | 142,282 |
| 2017-10-09 | $18.87 | $18.94 | $18.81 | $18.82 | $12.64 | 117,478 |
| 2017-10-06 | $18.90 | $18.92 | $18.75 | $18.82 | $12.64 | 131,029 |
| 2017-10-05 | $18.85 | $18.92 | $18.81 | $18.88 | $12.68 | 125,648 |
| 2017-10-04 | $18.83 | $18.90 | $18.76 | $18.85 | $12.66 | 194,590 |
| 2017-10-03 | $18.83 | $18.83 | $18.75 | $18.77 | $12.61 | 129,082 |
| 2017-10-02 | $18.80 | $18.83 | $18.65 | $18.79 | $12.62 | 245,436 |
| 2017-09-29 | $18.83 | $18.89 | $18.75 | $18.82 | $12.64 | 301,168 |
| 2017-09-28 | $18.69 | $18.83 | $18.59 | $18.81 | $12.63 | 267,485 |
| 2017-09-27 | $18.81 | $18.88 | $18.65 | $18.68 | $12.55 | 243,888 |
| 2017-09-26 | $18.80 | $18.87 | $18.73 | $18.80 | $12.63 | 500,561 |
| 2017-09-25 | $18.71 | $18.85 | $18.58 | $18.82 | $12.64 | 237,509 |
| 2017-09-22 | $18.54 | $18.73 | $18.42 | $18.72 | $12.57 | 144,270 |
| 2017-09-21 | $18.41 | $18.54 | $18.31 | $18.51 | $12.43 | 189,698 |
| 2017-09-20 | $18.35 | $18.55 | $18.26 | $18.42 | $12.37 | 244,065 |
| 2017-09-19 | $18.37 | $18.50 | $18.30 | $18.35 | $12.32 | 233,001 |
| 2017-09-18 | $18.48 | $18.50 | $18.34 | $18.37 | $12.34 | 117,278 |
| 2017-09-15 | $18.47 | $18.59 | $18.43 | $18.49 | $12.42 | 141,261 |
| 2017-09-14 | $18.36 | $18.60 | $18.28 | $18.52 | $12.44 | 134,564 |
| 2017-09-13 | $18.30 | $18.47 | $18.22 | $18.42 | $12.37 | 137,577 |
| 2017-09-12 | $18.43 | $18.52 | $18.37 | $18.42 | $12.37 | 136,922 |
| 2017-09-11 | $18.25 | $18.50 | $18.11 | $18.44 | $12.38 | 91,763 |
| 2017-09-08 | $18.19 | $18.30 | $18.07 | $18.26 | $12.26 | 164,955 |
| 2017-09-07 | $18.30 | $18.30 | $18.06 | $18.24 | $12.25 | 155,113 |
| 2017-09-06 | $18.37 | $18.49 | $18.29 | $18.33 | $12.31 | 154,210 |
| 2017-09-05 | $18.51 | $18.57 | $18.24 | $18.29 | $12.28 | 138,806 |
| 2017-09-01 | $18.36 | $18.70 | $18.19 | $18.59 | $12.49 | 259,405 |
| 2017-08-31 | $18.88 | $18.88 | $18.56 | $18.59 | $12.27 | 366,847 |
| 2017-08-30 | $18.86 | $18.89 | $18.77 | $18.80 | $12.41 | 140,909 |
| 2017-08-29 | $18.89 | $19.04 | $18.85 | $18.93 | $12.50 | 160,947 |
| 2017-08-28 | $19.04 | $19.04 | $18.82 | $18.93 | $12.50 | 137,553 |
| 2017-08-25 | $19.19 | $19.20 | $18.97 | $19.02 | $12.56 | 141,950 |
| 2017-08-24 | $19.11 | $19.21 | $18.97 | $19.17 | $12.66 | 217,484 |
| 2017-08-23 | $18.94 | $19.19 | $18.91 | $19.10 | $12.61 | 149,603 |
| 2017-08-22 | $18.96 | $19.13 | $18.96 | $19.10 | $12.61 | 121,197 |
| 2017-08-21 | $19.00 | $19.06 | $18.90 | $18.96 | $12.52 | 111,690 |
| 2017-08-18 | $19.10 | $19.12 | $18.96 | $18.97 | $12.53 | 174,142 |
| 2017-08-17 | $19.22 | $19.25 | $19.10 | $19.13 | $12.63 | 107,338 |
| 2017-08-16 | $19.22 | $19.27 | $19.07 | $19.23 | $12.70 | 110,923 |
| 2017-08-15 | $19.25 | $19.33 | $19.15 | $19.21 | $12.68 | 99,629 |
| 2017-08-14 | $19.07 | $19.27 | $19.01 | $19.19 | $12.67 | 96,550 |
| 2017-08-11 | $19.05 | $19.13 | $18.92 | $19.04 | $12.57 | 114,527 |
| 2017-08-10 | $19.11 | $19.25 | $19.04 | $19.05 | $12.58 | 170,150 |
| 2017-08-09 | $19.27 | $19.31 | $19.10 | $19.23 | $12.70 | 211,329 |
| 2017-08-08 | $19.25 | $19.51 | $19.25 | $19.31 | $12.75 | 202,626 |
| 2017-08-07 | $19.25 | $19.39 | $19.25 | $19.33 | $12.76 | 134,236 |
| 2017-08-04 | $19.42 | $19.44 | $19.26 | $19.29 | $12.74 | 92,923 |
| 2017-08-03 | $19.56 | $19.56 | $19.36 | $19.36 | $12.78 | 199,659 |
| 2017-08-02 | $19.46 | $19.58 | $19.38 | $19.50 | $12.88 | 126,977 |
| 2017-08-01 | $19.65 | $19.71 | $19.46 | $19.55 | $12.91 | 101,037 |
| 2017-07-31 | $19.63 | $19.63 | $19.41 | $19.56 | $12.91 | 124,696 |
| 2017-07-28 | $19.62 | $19.66 | $19.48 | $19.55 | $12.91 | 100,194 |
| 2017-07-27 | $19.51 | $19.58 | $19.28 | $19.56 | $12.91 | 109,865 |
| 2017-07-26 | $19.69 | $19.75 | $19.49 | $19.53 | $12.89 | 181,435 |
| 2017-07-25 | $19.58 | $19.75 | $19.58 | $19.71 | $13.01 | 220,289 |
| 2017-07-24 | $19.62 | $19.66 | $19.44 | $19.48 | $12.86 | 127,966 |
| 2017-07-21 | $19.57 | $19.68 | $19.54 | $19.60 | $12.94 | 60,903 |
| 2017-07-20 | $19.65 | $19.72 | $19.52 | $19.56 | $12.91 | 107,551 |
| 2017-07-19 | $19.59 | $19.75 | $19.56 | $19.60 | $12.94 | 152,716 |
| 2017-07-18 | $19.58 | $19.87 | $19.48 | $19.66 | $12.98 | 228,214 |
| 2017-07-17 | $19.65 | $19.71 | $19.54 | $19.60 | $12.94 | 179,025 |
| 2017-07-14 | $19.49 | $19.73 | $19.47 | $19.65 | $12.97 | 297,942 |
| 2017-07-13 | $19.31 | $19.50 | $19.30 | $19.47 | $12.86 | 293,873 |
| 2017-07-12 | $19.36 | $19.40 | $19.14 | $19.30 | $12.74 | 293,479 |
| 2017-07-11 | $19.29 | $19.39 | $19.20 | $19.29 | $12.74 | 193,325 |
| 2017-07-10 | $19.17 | $19.35 | $19.17 | $19.25 | $12.71 | 198,443 |
| 2017-07-07 | $19.19 | $19.25 | $19.08 | $19.19 | $12.67 | 183,129 |
| 2017-07-06 | $19.20 | $19.32 | $19.05 | $19.17 | $12.66 | 152,969 |
| 2017-07-05 | $19.28 | $19.30 | $19.17 | $19.22 | $12.69 | 162,832 |
| 2017-07-03 | $19.14 | $19.30 | $19.12 | $19.25 | $12.71 | 43,103 |
| 2017-06-30 | $19.18 | $19.23 | $19.07 | $19.12 | $12.62 | 163,200 |
| 2017-06-29 | $19.26 | $19.27 | $19.02 | $19.16 | $12.65 | 247,167 |
| 2017-06-28 | $19.34 | $19.34 | $19.21 | $19.30 | $12.74 | 220,958 |
| 2017-06-27 | $19.31 | $19.38 | $19.25 | $19.27 | $12.72 | 173,160 |
| 2017-06-26 | $19.28 | $19.35 | $19.16 | $19.31 | $12.75 | 153,751 |
| 2017-06-23 | $19.10 | $19.24 | $19.10 | $19.23 | $12.70 | 162,682 |
| 2017-06-22 | $19.20 | $19.21 | $19.07 | $19.10 | $12.61 | 213,575 |
| 2017-06-21 | $19.24 | $19.35 | $19.22 | $19.22 | $12.69 | 138,513 |
| 2017-06-20 | $19.28 | $19.28 | $19.15 | $19.19 | $12.67 | 206,316 |
| 2017-06-19 | $19.41 | $19.56 | $19.24 | $19.28 | $12.73 | 212,608 |
| 2017-06-16 | $19.24 | $19.37 | $19.24 | $19.30 | $12.74 | 278,394 |
| 2017-06-15 | $19.34 | $19.36 | $19.04 | $19.27 | $12.72 | 278,177 |
| 2017-06-14 | $19.35 | $19.41 | $19.16 | $19.36 | $12.78 | 388,116 |
| 2017-06-13 | $19.38 | $19.46 | $19.31 | $19.43 | $12.83 | 344,983 |
| 2017-06-12 | $19.47 | $19.54 | $19.30 | $19.38 | $12.80 | 275,715 |
| 2017-06-09 | $19.36 | $19.44 | $19.27 | $19.43 | $12.83 | 350,345 |
| 2017-06-08 | $19.50 | $19.53 | $19.32 | $19.41 | $12.81 | 401,665 |
| 2017-06-07 | $19.32 | $19.55 | $19.27 | $19.46 | $12.85 | 1,924,969 |
| 2017-06-06 | $19.98 | $19.99 | $19.67 | $19.69 | $13.00 | 278,758 |
| 2017-06-05 | $20.00 | $20.08 | $19.96 | $20.01 | $13.21 | 122,834 |
| 2017-06-02 | $20.00 | $20.13 | $19.95 | $20.04 | $13.23 | 177,803 |
| 2017-06-01 | $20.33 | $20.35 | $20.23 | $20.33 | $13.21 | 206,701 |
| 2017-05-31 | $20.30 | $20.42 | $20.20 | $20.33 | $13.21 | 309,043 |
| 2017-05-30 | $20.31 | $20.40 | $20.27 | $20.31 | $13.20 | 190,921 |
| 2017-05-26 | $20.17 | $20.37 | $20.17 | $20.33 | $13.21 | 184,191 |
| 2017-05-25 | $20.35 | $20.40 | $20.24 | $20.30 | $13.19 | 147,089 |
| 2017-05-24 | $20.27 | $20.34 | $20.22 | $20.29 | $13.19 | 163,268 |
| 2017-05-23 | $20.24 | $20.32 | $20.19 | $20.30 | $13.19 | 196,689 |
| 2017-05-22 | $20.34 | $20.37 | $20.19 | $20.24 | $13.15 | 312,149 |
| 2017-05-19 | $20.33 | $20.40 | $20.20 | $20.26 | $13.17 | 285,910 |
| 2017-05-18 | $20.34 | $20.47 | $20.29 | $20.33 | $13.21 | 218,905 |
| 2017-05-17 | $20.24 | $20.43 | $20.24 | $20.36 | $13.23 | 207,108 |
| 2017-05-16 | $20.34 | $20.47 | $20.26 | $20.40 | $13.26 | 95,282 |
| 2017-05-15 | $20.13 | $20.40 | $20.13 | $20.32 | $13.21 | 230,203 |
| 2017-05-12 | $20.17 | $20.24 | $20.07 | $20.18 | $13.11 | 247,496 |
| 2017-05-11 | $19.98 | $20.21 | $19.92 | $20.18 | $13.11 | 162,573 |
| 2017-05-10 | $19.90 | $20.07 | $19.60 | $20.01 | $13.00 | 1,125,428 |
| 2017-05-09 | $20.25 | $20.39 | $20.19 | $20.26 | $13.17 | 239,049 |
| 2017-05-08 | $20.30 | $20.44 | $20.19 | $20.25 | $13.16 | 285,108 |
| 2017-05-05 | $20.30 | $20.50 | $20.15 | $20.44 | $13.28 | 184,353 |
| 2017-05-04 | $20.25 | $20.25 | $20.16 | $20.20 | $13.13 | 396,083 |
| 2017-05-03 | $20.26 | $20.35 | $20.18 | $20.21 | $13.13 | 215,235 |
| 2017-05-02 | $20.20 | $20.37 | $20.20 | $20.28 | $13.18 | 118,649 |
| 2017-05-01 | $20.31 | $20.35 | $20.19 | $20.22 | $13.14 | 116,628 |
| 2017-04-28 | $20.23 | $20.34 | $20.19 | $20.31 | $13.20 | 350,529 |
| 2017-04-27 | $20.26 | $20.30 | $20.17 | $20.21 | $13.13 | 183,004 |
| 2017-04-26 | $20.20 | $20.36 | $20.19 | $20.21 | $13.13 | 193,292 |
| 2017-04-25 | $20.25 | $20.33 | $20.20 | $20.21 | $13.13 | 150,597 |
| 2017-04-24 | $20.21 | $20.24 | $20.17 | $20.21 | $13.13 | 151,744 |
| 2017-04-21 | $20.16 | $20.24 | $20.05 | $20.18 | $13.11 | 150,405 |
| 2017-04-20 | $20.20 | $20.21 | $20.00 | $20.09 | $13.06 | 213,853 |
| 2017-04-19 | $20.24 | $20.25 | $20.09 | $20.18 | $13.11 | 291,142 |
| 2017-04-18 | $20.00 | $20.19 | $19.94 | $20.18 | $13.11 | 310,796 |
| 2017-04-17 | $19.90 | $20.07 | $19.90 | $20.02 | $13.01 | 1,027,057 |
| 2017-04-13 | $19.80 | $19.91 | $19.76 | $19.80 | $12.87 | 104,629 |
| 2017-04-12 | $19.97 | $20.00 | $19.78 | $19.82 | $12.88 | 124,451 |
| 2017-04-11 | $19.88 | $20.00 | $19.84 | $19.97 | $12.98 | 110,210 |
| 2017-04-10 | $19.97 | $20.01 | $19.86 | $19.90 | $12.93 | 126,414 |
| 2017-04-07 | $19.92 | $20.01 | $19.90 | $19.97 | $12.98 | 189,911 |
| 2017-04-06 | $19.79 | $20.08 | $19.70 | $19.94 | $12.96 | 239,853 |
| 2017-04-05 | $19.90 | $19.95 | $19.72 | $19.79 | $12.86 | 252,975 |
| 2017-04-04 | $19.78 | $20.11 | $19.76 | $19.89 | $12.93 | 265,841 |
| 2017-04-03 | $19.88 | $19.96 | $19.76 | $19.90 | $12.93 | 191,940 |
| 2017-03-31 | $19.79 | $19.95 | $19.75 | $19.88 | $12.92 | 394,933 |
| 2017-03-30 | $19.66 | $19.85 | $19.62 | $19.72 | $12.82 | 249,062 |
| 2017-03-29 | $19.52 | $19.70 | $19.42 | $19.56 | $12.71 | 218,908 |
| 2017-03-28 | $19.34 | $19.66 | $19.30 | $19.50 | $12.67 | 320,372 |
| 2017-03-27 | $19.07 | $19.39 | $19.04 | $19.29 | $12.54 | 384,971 |
| 2017-03-24 | $19.15 | $19.21 | $19.03 | $19.16 | $12.45 | 124,879 |
| 2017-03-23 | $19.14 | $19.21 | $19.03 | $19.08 | $12.40 | 186,597 |
| 2017-03-22 | $19.18 | $19.18 | $19.03 | $19.07 | $12.39 | 247,770 |
| 2017-03-21 | $19.28 | $19.48 | $19.13 | $19.19 | $12.47 | 400,207 |
| 2017-03-20 | $19.41 | $19.47 | $19.20 | $19.42 | $12.62 | 117,789 |
| 2017-03-17 | $19.11 | $19.48 | $19.02 | $19.40 | $12.61 | 344,346 |
| 2017-03-16 | $19.11 | $19.34 | $19.04 | $19.10 | $12.41 | 193,634 |
| 2017-03-15 | $19.25 | $19.25 | $18.86 | $19.04 | $12.37 | 137,889 |
| 2017-03-14 | $19.24 | $19.30 | $18.93 | $19.09 | $12.41 | 152,673 |
| 2017-03-13 | $19.10 | $19.34 | $19.08 | $19.26 | $12.52 | 341,015 |
| 2017-03-10 | $18.98 | $19.13 | $18.93 | $19.08 | $12.40 | 340,655 |
| 2017-03-09 | $18.96 | $19.10 | $18.91 | $18.98 | $12.33 | 241,753 |
| 2017-03-08 | $19.02 | $19.10 | $18.84 | $18.97 | $12.33 | 334,324 |
| 2017-03-07 | $18.95 | $19.12 | $18.72 | $19.04 | $12.37 | 294,128 |
| 2017-03-06 | $19.07 | $19.11 | $19.00 | $19.02 | $12.36 | 205,369 |
| 2017-03-03 | $18.91 | $19.15 | $18.80 | $19.10 | $12.41 | 300,087 |
| 2017-03-02 | $19.10 | $19.17 | $18.85 | $19.08 | $12.20 | 391,324 |
| 2017-03-01 | $19.26 | $19.34 | $19.06 | $19.10 | $12.21 | 326,954 |
| 2017-02-28 | $19.06 | $19.34 | $18.97 | $19.14 | $12.23 | 334,912 |
| 2017-02-27 | $19.37 | $19.37 | $19.01 | $19.07 | $12.19 | 272,936 |
| 2017-02-24 | $19.26 | $19.35 | $19.07 | $19.35 | $12.37 | 206,912 |
| 2017-02-23 | $19.08 | $19.30 | $18.98 | $19.20 | $12.27 | 279,118 |
| 2017-02-22 | $18.79 | $19.07 | $18.73 | $19.02 | $12.16 | 182,534 |
| 2017-02-21 | $18.75 | $18.87 | $18.66 | $18.75 | $11.98 | 160,122 |
| 2017-02-17 | $18.62 | $18.87 | $18.56 | $18.71 | $11.96 | 292,527 |
| 2017-02-16 | $18.52 | $18.74 | $18.38 | $18.57 | $11.87 | 205,524 |
| 2017-02-15 | $18.57 | $18.67 | $18.43 | $18.66 | $11.93 | 113,800 |
| 2017-02-14 | $18.61 | $18.71 | $18.45 | $18.52 | $11.84 | 198,983 |
| 2017-02-13 | $18.73 | $18.81 | $18.31 | $18.59 | $11.88 | 255,521 |
| 2017-02-10 | $18.31 | $18.78 | $18.25 | $18.74 | $11.98 | 476,278 |
| 2017-02-09 | $19.26 | $19.26 | $18.59 | $18.65 | $11.92 | 373,432 |
| 2017-02-08 | $19.30 | $19.30 | $18.96 | $19.26 | $12.31 | 185,551 |
| 2017-02-07 | $19.20 | $19.38 | $19.01 | $19.34 | $12.36 | 202,670 |
| 2017-02-06 | $19.07 | $19.21 | $18.87 | $19.20 | $12.27 | 160,160 |
| 2017-02-03 | $18.84 | $19.36 | $18.84 | $19.09 | $12.20 | 312,896 |
| 2017-02-02 | $18.72 | $18.96 | $18.67 | $18.74 | $11.98 | 95,952 |
| 2017-02-01 | $18.74 | $18.89 | $18.63 | $18.71 | $11.96 | 113,748 |
| 2017-01-31 | $18.68 | $18.79 | $18.62 | $18.68 | $11.94 | 108,951 |
| 2017-01-30 | $18.79 | $18.79 | $18.60 | $18.73 | $11.97 | 98,644 |
| 2017-01-27 | $18.98 | $18.98 | $18.63 | $18.80 | $12.02 | 148,332 |
| 2017-01-26 | $18.84 | $19.04 | $18.69 | $18.91 | $12.09 | 100,521 |
| 2017-01-25 | $18.99 | $18.99 | $18.67 | $18.81 | $12.02 | 212,240 |
| 2017-01-24 | $18.75 | $18.94 | $18.65 | $18.87 | $12.06 | 166,262 |
| 2017-01-23 | $18.60 | $18.86 | $18.52 | $18.73 | $11.97 | 128,145 |
| 2017-01-20 | $18.54 | $18.72 | $18.50 | $18.60 | $11.89 | 102,374 |
| 2017-01-19 | $18.61 | $18.63 | $18.46 | $18.48 | $11.81 | 73,565 |
| 2017-01-18 | $18.54 | $18.64 | $18.42 | $18.63 | $11.91 | 102,839 |
| 2017-01-17 | $18.57 | $18.61 | $18.45 | $18.54 | $11.85 | 140,041 |
| 2017-01-13 | $18.64 | $18.75 | $18.46 | $18.55 | $11.86 | 80,516 |
| 2017-01-12 | $18.52 | $18.71 | $18.39 | $18.63 | $11.91 | 117,775 |
| 2017-01-11 | $18.54 | $18.57 | $18.31 | $18.55 | $11.86 | 169,416 |
| 2017-01-10 | $18.50 | $18.64 | $18.31 | $18.49 | $11.82 | 128,748 |
| 2017-01-09 | $18.56 | $18.65 | $18.31 | $18.50 | $11.82 | 83,852 |
| 2017-01-06 | $18.63 | $18.73 | $18.43 | $18.57 | $11.87 | 92,146 |
| 2017-01-05 | $18.58 | $18.70 | $18.42 | $18.62 | $11.90 | 247,425 |
| 2017-01-04 | $18.46 | $18.79 | $18.37 | $18.55 | $11.86 | 656,899 |
| 2017-01-03 | $18.43 | $18.52 | $18.33 | $18.38 | $11.75 | 143,140 |
| 2016-12-30 | $18.62 | $18.70 | $18.37 | $18.39 | $11.75 | 120,724 |
| 2016-12-29 | $18.65 | $18.66 | $18.45 | $18.53 | $11.84 | 217,344 |
| 2016-12-28 | $18.42 | $18.51 | $18.25 | $18.39 | $11.75 | 214,293 |
| 2016-12-27 | $18.35 | $18.47 | $18.27 | $18.33 | $11.72 | 282,565 |
| 2016-12-23 | $18.36 | $18.55 | $18.28 | $18.30 | $11.70 | 141,275 |
| 2016-12-22 | $18.40 | $18.43 | $18.27 | $18.39 | $11.75 | 139,278 |
| 2016-12-21 | $18.54 | $18.54 | $18.39 | $18.41 | $11.77 | 159,756 |
| 2016-12-20 | $18.20 | $18.45 | $18.17 | $18.45 | $11.79 | 104,611 |
| 2016-12-19 | $17.96 | $18.27 | $17.87 | $18.11 | $11.58 | 213,530 |
| 2016-12-16 | $18.14 | $18.18 | $17.92 | $18.05 | $11.54 | 349,146 |
| 2016-12-15 | $18.49 | $18.55 | $18.03 | $18.06 | $11.54 | 316,509 |
| 2016-12-14 | $18.42 | $18.50 | $18.37 | $18.44 | $11.79 | 146,710 |
| 2016-12-13 | $18.49 | $18.49 | $18.25 | $18.43 | $11.78 | 211,918 |
| 2016-12-12 | $18.49 | $18.59 | $18.37 | $18.40 | $11.76 | 120,749 |
| 2016-12-09 | $18.43 | $18.49 | $18.35 | $18.48 | $11.81 | 139,980 |
| 2016-12-08 | $18.41 | $18.45 | $18.18 | $18.44 | $11.79 | 146,868 |
| 2016-12-07 | $18.63 | $18.80 | $18.56 | $18.76 | $11.63 | 198,951 |
| 2016-12-06 | $18.68 | $18.70 | $18.53 | $18.70 | $11.59 | 168,095 |
| 2016-12-05 | $18.67 | $18.70 | $18.39 | $18.58 | $11.52 | 258,305 |
| 2016-12-02 | $18.58 | $18.61 | $18.32 | $18.57 | $11.51 | 312,112 |
| 2016-12-01 | $18.57 | $18.70 | $18.40 | $18.48 | $11.46 | 122,049 |
| 2016-11-30 | $18.52 | $18.52 | $18.34 | $18.45 | $11.44 | 227,903 |
| 2016-11-29 | $18.38 | $18.44 | $18.24 | $18.40 | $11.41 | 215,882 |
| 2016-11-28 | $18.25 | $18.31 | $18.17 | $18.31 | $11.35 | 210,833 |
| 2016-11-25 | $18.30 | $18.30 | $18.08 | $18.22 | $11.30 | 179,367 |
| 2016-11-23 | $18.22 | $18.36 | $18.15 | $18.17 | $11.27 | 132,355 |
| 2016-11-22 | $18.50 | $18.55 | $18.22 | $18.33 | $11.36 | 266,560 |
| 2016-11-21 | $18.59 | $18.59 | $18.34 | $18.40 | $11.41 | 221,993 |
| 2016-11-18 | $18.49 | $18.61 | $18.36 | $18.54 | $11.50 | 274,474 |
| 2016-11-17 | $18.00 | $18.44 | $18.00 | $18.42 | $11.42 | 373,999 |
| 2016-11-16 | $17.74 | $17.81 | $17.50 | $17.77 | $11.02 | 221,443 |
| 2016-11-15 | $17.82 | $17.98 | $17.63 | $17.79 | $11.03 | 304,760 |
| 2016-11-14 | $18.29 | $18.30 | $17.95 | $18.03 | $11.18 | 220,905 |
| 2016-11-11 | $18.27 | $18.68 | $18.27 | $18.35 | $11.38 | 196,533 |
| 2016-11-10 | $18.26 | $18.47 | $18.22 | $18.43 | $11.43 | 170,741 |
| 2016-11-09 | $17.86 | $18.24 | $17.78 | $18.13 | $11.24 | 302,654 |
| 2016-11-08 | $17.72 | $17.94 | $17.72 | $17.91 | $11.10 | 129,403 |
| 2016-11-07 | $17.71 | $17.90 | $17.71 | $17.79 | $11.03 | 95,073 |
| 2016-11-04 | $17.62 | $17.88 | $17.54 | $17.68 | $10.96 | 153,735 |
| 2016-11-03 | $17.51 | $17.58 | $17.34 | $17.56 | $10.89 | 173,197 |
| 2016-11-02 | $17.65 | $17.78 | $17.41 | $17.55 | $10.88 | 114,613 |
| 2016-11-01 | $17.61 | $17.72 | $17.55 | $17.61 | $10.92 | 115,068 |
| 2016-10-31 | $17.94 | $17.96 | $17.67 | $17.70 | $10.97 | 205,442 |
| 2016-10-28 | $18.00 | $18.00 | $17.90 | $17.97 | $11.14 | 188,451 |
| 2016-10-27 | $18.27 | $18.44 | $18.00 | $18.09 | $11.22 | 152,907 |
| 2016-10-26 | $18.34 | $18.40 | $18.21 | $18.26 | $11.32 | 138,402 |
| 2016-10-25 | $18.20 | $18.45 | $18.16 | $18.44 | $11.43 | 166,690 |
| 2016-10-24 | $18.37 | $18.37 | $18.26 | $18.28 | $11.33 | 154,027 |
| 2016-10-21 | $18.43 | $18.43 | $18.26 | $18.34 | $11.37 | 129,539 |
| 2016-10-20 | $18.42 | $18.42 | $18.30 | $18.35 | $11.38 | 75,909 |
| 2016-10-19 | $18.45 | $18.45 | $18.29 | $18.36 | $11.38 | 115,933 |
| 2016-10-18 | $18.42 | $18.52 | $18.33 | $18.35 | $11.38 | 201,351 |
| 2016-10-17 | $18.59 | $18.62 | $18.42 | $18.45 | $11.44 | 141,397 |
| 2016-10-14 | $18.48 | $18.57 | $18.35 | $18.56 | $11.51 | 127,197 |
| 2016-10-13 | $18.28 | $18.43 | $18.20 | $18.40 | $11.41 | 93,042 |
| 2016-10-12 | $18.57 | $18.57 | $18.36 | $18.40 | $11.41 | 63,784 |
| 2016-10-11 | $18.61 | $18.65 | $18.47 | $18.49 | $11.46 | 165,290 |
| 2016-10-10 | $18.64 | $18.70 | $18.56 | $18.70 | $11.59 | 67,501 |
| 2016-10-07 | $18.30 | $18.63 | $18.28 | $18.56 | $11.51 | 90,531 |
| 2016-10-06 | $18.62 | $18.66 | $18.38 | $18.45 | $11.44 | 171,425 |
| 2016-10-05 | $18.63 | $18.75 | $18.56 | $18.60 | $11.53 | 77,465 |
| 2016-10-04 | $18.66 | $18.72 | $18.58 | $18.68 | $11.58 | 77,051 |
| 2016-10-03 | $18.51 | $18.62 | $18.50 | $18.58 | $11.52 | 131,655 |
| 2016-09-30 | $18.50 | $18.70 | $18.50 | $18.57 | $11.51 | 183,858 |
| 2016-09-29 | $18.92 | $18.92 | $18.46 | $18.46 | $11.45 | 223,053 |
| 2016-09-28 | $18.70 | $18.82 | $18.67 | $18.79 | $11.65 | 184,285 |
| 2016-09-27 | $18.66 | $18.76 | $18.62 | $18.71 | $11.60 | 158,925 |
| 2016-09-26 | $18.79 | $18.81 | $18.68 | $18.69 | $11.59 | 138,348 |
| 2016-09-23 | $18.79 | $18.79 | $18.66 | $18.76 | $11.63 | 106,486 |
| 2016-09-22 | $18.74 | $18.83 | $18.70 | $18.74 | $11.62 | 63,617 |
| 2016-09-21 | $18.79 | $18.92 | $18.63 | $18.76 | $11.63 | 91,412 |
| 2016-09-20 | $18.50 | $18.93 | $18.50 | $18.70 | $11.59 | 162,308 |
| 2016-09-19 | $18.60 | $18.85 | $18.55 | $18.60 | $11.53 | 124,811 |
| 2016-09-16 | $18.54 | $18.69 | $18.46 | $18.60 | $11.53 | 213,661 |
| 2016-09-15 | $18.53 | $18.69 | $18.43 | $18.64 | $11.56 | 91,944 |
| 2016-09-14 | $18.50 | $18.53 | $18.35 | $18.48 | $11.46 | 118,376 |
| 2016-09-13 | $18.50 | $18.51 | $18.33 | $18.39 | $11.40 | 224,786 |
| 2016-09-12 | $18.40 | $18.50 | $18.35 | $18.47 | $11.45 | 111,815 |
| 2016-09-09 | $18.63 | $18.64 | $18.48 | $18.49 | $11.46 | 127,300 |
| 2016-09-08 | $18.66 | $18.76 | $18.58 | $18.61 | $11.54 | 165,145 |
| 2016-09-07 | $18.75 | $18.79 | $18.64 | $18.75 | $11.63 | 169,838 |
| 2016-09-06 | $18.67 | $18.74 | $18.63 | $18.72 | $11.61 | 151,298 |
| 2016-09-02 | $18.86 | $18.86 | $18.68 | $18.73 | $11.61 | 135,234 |
| 2016-09-01 | $19.02 | $19.06 | $18.69 | $18.79 | $11.65 | 194,367 |
| 2016-08-31 | $19.54 | $19.59 | $18.97 | $19.12 | $11.85 | 331,306 |
| 2016-08-30 | $19.40 | $19.76 | $19.33 | $19.75 | $12.04 | 370,274 |
| 2016-08-29 | $19.13 | $19.35 | $19.02 | $19.33 | $11.79 | 168,715 |
| 2016-08-26 | $18.90 | $19.17 | $18.86 | $19.06 | $11.62 | 151,139 |
| 2016-08-25 | $18.94 | $19.04 | $18.93 | $18.96 | $11.56 | 202,988 |
| 2016-08-24 | $19.17 | $19.17 | $18.93 | $19.08 | $11.64 | 114,552 |
| 2016-08-23 | $19.08 | $19.11 | $18.93 | $19.04 | $11.61 | 135,166 |
| 2016-08-22 | $19.02 | $19.10 | $18.93 | $19.03 | $11.60 | 121,232 |
| 2016-08-19 | $18.90 | $19.01 | $18.85 | $18.98 | $11.57 | 98,827 |
| 2016-08-18 | $18.87 | $18.92 | $18.73 | $18.89 | $11.52 | 111,134 |
| 2016-08-17 | $18.81 | $18.84 | $18.67 | $18.81 | $11.47 | 126,821 |
| 2016-08-16 | $18.37 | $18.76 | $18.35 | $18.75 | $11.43 | 549,383 |
| 2016-08-15 | $18.50 | $18.77 | $18.49 | $18.72 | $11.42 | 97,836 |
| 2016-08-12 | $18.52 | $18.64 | $18.44 | $18.54 | $11.31 | 80,862 |
| 2016-08-11 | $18.79 | $18.79 | $18.52 | $18.57 | $11.32 | 84,894 |
| 2016-08-10 | $18.69 | $18.80 | $18.48 | $18.76 | $11.44 | 189,326 |
| 2016-08-09 | $18.73 | $18.80 | $18.54 | $18.76 | $11.44 | 108,425 |
| 2016-08-08 | $18.73 | $18.82 | $18.65 | $18.75 | $11.43 | 86,812 |
| 2016-08-05 | $18.96 | $18.97 | $18.52 | $18.66 | $11.38 | 110,659 |
| 2016-08-04 | $19.07 | $19.07 | $18.77 | $18.99 | $11.58 | 92,156 |
| 2016-08-03 | $18.83 | $18.92 | $18.70 | $18.80 | $11.46 | 87,798 |
| 2016-08-02 | $18.95 | $19.02 | $18.77 | $18.78 | $11.45 | 79,434 |
| 2016-08-01 | $19.00 | $19.11 | $18.92 | $19.00 | $11.59 | 120,545 |
| 2016-07-29 | $18.79 | $19.04 | $18.73 | $19.04 | $11.61 | 147,856 |
| 2016-07-28 | $18.75 | $18.85 | $18.69 | $18.83 | $11.48 | 84,377 |
| 2016-07-27 | $18.80 | $18.80 | $18.60 | $18.74 | $11.43 | 71,618 |
| 2016-07-26 | $18.66 | $18.77 | $18.56 | $18.75 | $11.43 | 76,303 |
| 2016-07-25 | $18.68 | $18.69 | $18.54 | $18.66 | $11.38 | 57,038 |
| 2016-07-22 | $18.56 | $18.67 | $18.51 | $18.63 | $11.36 | 34,030 |
| 2016-07-21 | $18.66 | $18.67 | $18.49 | $18.54 | $11.31 | 164,954 |
| 2016-07-20 | $18.57 | $18.61 | $18.40 | $18.61 | $11.35 | 108,370 |
| 2016-07-19 | $18.37 | $18.57 | $18.35 | $18.55 | $11.31 | 188,216 |
| 2016-07-18 | $18.46 | $18.54 | $18.39 | $18.42 | $11.23 | 61,444 |
| 2016-07-15 | $18.49 | $18.50 | $18.34 | $18.50 | $11.28 | 94,438 |
| 2016-07-14 | $18.37 | $18.45 | $18.31 | $18.43 | $11.24 | 81,397 |
| 2016-07-13 | $18.38 | $18.48 | $18.30 | $18.34 | $11.18 | 125,726 |
| 2016-07-12 | $18.49 | $18.50 | $18.40 | $18.43 | $11.24 | 121,075 |
| 2016-07-11 | $18.47 | $18.51 | $18.38 | $18.45 | $11.25 | 99,338 |
| 2016-07-08 | $18.37 | $18.56 | $18.29 | $18.44 | $11.24 | 92,428 |
| 2016-07-07 | $18.30 | $18.31 | $18.22 | $18.30 | $11.16 | 93,927 |
| 2016-07-06 | $18.16 | $18.26 | $18.13 | $18.25 | $11.13 | 97,391 |
| 2016-07-05 | $18.18 | $18.24 | $18.07 | $18.24 | $11.12 | 123,453 |
| 2016-07-01 | $18.13 | $18.18 | $18.02 | $18.18 | $11.09 | 198,347 |
| 2016-06-30 | $18.14 | $18.16 | $18.00 | $18.07 | $11.02 | 216,746 |
| 2016-06-29 | $18.04 | $18.11 | $17.92 | $18.08 | $11.03 | 219,712 |
| 2016-06-28 | $17.76 | $17.99 | $17.68 | $17.97 | $10.96 | 283,282 |
| 2016-06-27 | $17.63 | $17.80 | $17.51 | $17.67 | $10.78 | 253,081 |
| 2016-06-24 | $17.41 | $17.71 | $17.30 | $17.71 | $10.80 | 166,424 |
| 2016-06-23 | $17.56 | $17.57 | $17.48 | $17.55 | $10.70 | 86,454 |
| 2016-06-22 | $17.40 | $17.55 | $17.40 | $17.45 | $10.64 | 93,222 |
| 2016-06-21 | $17.49 | $17.49 | $17.37 | $17.39 | $10.60 | 140,243 |
| 2016-06-20 | $17.35 | $17.51 | $17.33 | $17.45 | $10.64 | 225,202 |
| 2016-06-17 | $17.20 | $17.29 | $17.15 | $17.27 | $10.53 | 127,943 |
| 2016-06-16 | $17.18 | $17.24 | $17.08 | $17.23 | $10.51 | 72,990 |
| 2016-06-15 | $17.13 | $17.35 | $17.13 | $17.23 | $10.51 | 100,131 |
| 2016-06-14 | $17.17 | $17.27 | $17.05 | $17.16 | $10.46 | 90,127 |
| 2016-06-13 | $17.21 | $17.31 | $17.19 | $17.22 | $10.50 | 259,030 |
| 2016-06-10 | $17.13 | $17.33 | $17.13 | $17.24 | $10.51 | 90,416 |
| 2016-06-09 | $17.21 | $17.34 | $17.10 | $17.21 | $10.49 | 244,082 |
| 2016-06-08 | $17.25 | $17.34 | $17.17 | $17.22 | $10.50 | 180,172 |
| 2016-06-07 | $17.29 | $17.34 | $17.20 | $17.27 | $10.53 | 89,656 |
| 2016-06-06 | $17.37 | $17.44 | $17.25 | $17.27 | $10.53 | 84,530 |
| 2016-06-03 | $17.30 | $17.35 | $17.23 | $17.31 | $10.56 | 81,827 |
| 2016-06-02 | $17.19 | $17.29 | $17.10 | $17.27 | $10.53 | 111,579 |
| 2016-06-01 | $17.42 | $17.61 | $17.31 | $17.59 | $10.53 | 155,379 |
| 2016-05-31 | $17.47 | $17.47 | $17.29 | $17.35 | $10.39 | 125,786 |
| 2016-05-27 | $17.30 | $17.40 | $17.25 | $17.40 | $10.42 | 101,728 |
| 2016-05-26 | $17.26 | $17.26 | $17.15 | $17.24 | $10.32 | 61,017 |
| 2016-05-25 | $17.25 | $17.29 | $17.10 | $17.22 | $10.31 | 69,472 |
| 2016-05-24 | $17.22 | $17.25 | $17.09 | $17.17 | $10.28 | 85,614 |
| 2016-05-23 | $16.96 | $17.15 | $16.92 | $17.13 | $10.26 | 61,271 |
| 2016-05-20 | $16.88 | $17.01 | $16.78 | $16.84 | $10.08 | 66,130 |
| 2016-05-19 | $17.09 | $17.23 | $16.71 | $16.84 | $10.08 | 192,224 |
| 2016-05-18 | $17.17 | $17.23 | $17.00 | $17.03 | $10.20 | 117,758 |
| 2016-05-17 | $17.28 | $17.28 | $17.07 | $17.11 | $10.24 | 83,909 |
| 2016-05-16 | $17.21 | $17.30 | $17.10 | $17.22 | $10.31 | 100,100 |
| 2016-05-13 | $17.13 | $17.26 | $17.05 | $17.20 | $10.30 | 143,013 |
| 2016-05-12 | $17.09 | $17.26 | $17.01 | $17.08 | $10.23 | 79,529 |
| 2016-05-11 | $17.07 | $17.38 | $17.07 | $17.12 | $10.25 | 93,524 |
| 2016-05-10 | $17.16 | $17.25 | $16.86 | $17.25 | $10.33 | 168,414 |
| 2016-05-09 | $17.22 | $17.25 | $16.90 | $17.05 | $10.21 | 167,916 |
| 2016-05-06 | $17.15 | $17.27 | $16.70 | $17.13 | $10.26 | 219,397 |
| 2016-05-05 | $17.39 | $17.39 | $17.25 | $17.26 | $10.33 | 66,787 |
| 2016-05-04 | $17.38 | $17.38 | $17.28 | $17.35 | $10.39 | 77,370 |
| 2016-05-03 | $17.50 | $17.50 | $17.22 | $17.38 | $10.41 | 49,500 |
| 2016-05-02 | $17.50 | $17.57 | $17.41 | $17.47 | $10.46 | 63,059 |
| 2016-04-29 | $17.41 | $17.56 | $17.35 | $17.55 | $10.51 | 153,639 |
| 2016-04-28 | $17.57 | $17.57 | $17.36 | $17.48 | $10.47 | 168,973 |
| 2016-04-27 | $17.42 | $17.50 | $17.36 | $17.41 | $10.42 | 71,068 |
| 2016-04-26 | $17.42 | $17.54 | $17.42 | $17.49 | $10.47 | 61,033 |
| 2016-04-25 | $17.40 | $17.52 | $17.25 | $17.48 | $10.47 | 167,478 |
| 2016-04-22 | $17.28 | $17.41 | $17.27 | $17.34 | $10.38 | 44,520 |
| 2016-04-21 | $17.35 | $17.39 | $17.26 | $17.28 | $10.35 | 88,706 |
| 2016-04-20 | $17.49 | $17.49 | $17.30 | $17.42 | $10.43 | 95,770 |
| 2016-04-19 | $17.33 | $17.54 | $17.29 | $17.42 | $10.43 | 109,590 |
| 2016-04-18 | $17.40 | $17.44 | $17.30 | $17.30 | $10.36 | 45,068 |
| 2016-04-15 | $17.28 | $17.49 | $17.25 | $17.40 | $10.42 | 91,218 |
| 2016-04-14 | $17.44 | $17.44 | $17.32 | $17.32 | $10.37 | 78,071 |
| 2016-04-13 | $17.47 | $17.47 | $17.35 | $17.41 | $10.42 | 95,634 |
| 2016-04-12 | $17.35 | $17.40 | $17.20 | $17.37 | $10.40 | 67,241 |
| 2016-04-11 | $17.15 | $17.40 | $17.15 | $17.25 | $10.33 | 85,457 |
| 2016-04-08 | $17.22 | $17.33 | $17.09 | $17.14 | $10.26 | 76,070 |
| 2016-04-07 | $17.35 | $17.35 | $17.14 | $17.21 | $10.30 | 92,003 |
| 2016-04-06 | $17.26 | $17.38 | $17.16 | $17.33 | $10.38 | 66,871 |
| 2016-04-05 | $17.24 | $17.32 | $17.16 | $17.19 | $10.29 | 59,698 |
| 2016-04-04 | $17.40 | $17.40 | $17.23 | $17.27 | $10.34 | 57,827 |
| 2016-04-01 | $17.31 | $17.41 | $17.28 | $17.40 | $10.42 | 72,272 |
| 2016-03-31 | $17.20 | $17.34 | $17.20 | $17.31 | $10.36 | 165,590 |
| 2016-03-30 | $17.46 | $17.46 | $17.25 | $17.25 | $10.33 | 153,404 |
| 2016-03-29 | $17.22 | $17.40 | $17.13 | $17.38 | $10.41 | 173,232 |
| 2016-03-28 | $17.20 | $17.28 | $17.06 | $17.16 | $10.27 | 129,320 |
| 2016-03-24 | $17.16 | $17.23 | $16.92 | $17.21 | $10.30 | 96,784 |
| 2016-03-23 | $17.30 | $17.30 | $17.05 | $17.06 | $10.21 | 78,681 |
| 2016-03-22 | $17.20 | $17.27 | $17.14 | $17.26 | $10.33 | 85,084 |
| 2016-03-21 | $17.24 | $17.33 | $17.19 | $17.25 | $10.33 | 71,037 |
| 2016-03-18 | $17.36 | $17.38 | $17.17 | $17.24 | $10.32 | 152,804 |
| 2016-03-17 | $17.23 | $17.38 | $17.21 | $17.32 | $10.37 | 223,619 |
| 2016-03-16 | $17.20 | $17.28 | $17.10 | $17.25 | $10.33 | 209,503 |
| 2016-03-15 | $16.98 | $17.23 | $16.98 | $17.15 | $10.27 | 184,648 |
| 2016-03-14 | $17.04 | $17.12 | $16.96 | $17.05 | $10.21 | 113,335 |
| 2016-03-11 | $16.88 | $17.12 | $16.88 | $17.02 | $10.19 | 174,743 |
| 2016-03-10 | $16.75 | $16.89 | $16.74 | $16.87 | $10.10 | 89,025 |
| 2016-03-09 | $16.82 | $16.96 | $16.70 | $16.77 | $10.04 | 183,091 |
| 2016-03-08 | $16.75 | $17.14 | $16.60 | $16.86 | $10.09 | 196,373 |
| 2016-03-07 | $16.70 | $16.93 | $16.70 | $16.85 | $10.09 | 97,618 |
| 2016-03-04 | $16.87 | $16.95 | $16.70 | $16.73 | $10.02 | 146,987 |
| 2016-03-03 | $16.74 | $16.85 | $16.61 | $16.70 | $10.00 | 252,493 |
| 2016-03-02 | $16.56 | $16.96 | $16.50 | $16.91 | $9.93 | 175,777 |
| 2016-03-01 | $16.81 | $16.81 | $16.45 | $16.61 | $9.76 | 119,971 |
| 2016-02-29 | $16.58 | $16.78 | $16.35 | $16.67 | $9.79 | 155,890 |
| 2016-02-26 | $16.48 | $16.77 | $16.41 | $16.52 | $9.70 | 126,346 |
| 2016-02-25 | $15.99 | $16.35 | $15.99 | $16.34 | $9.60 | 434,674 |
| 2016-02-24 | $15.95 | $16.09 | $15.82 | $16.06 | $9.43 | 58,378 |
| 2016-02-23 | $16.04 | $16.45 | $15.91 | $16.10 | $9.46 | 166,347 |
| 2016-02-22 | $16.20 | $16.22 | $16.00 | $16.17 | $9.50 | 152,514 |
| 2016-02-19 | $15.97 | $16.21 | $15.95 | $16.14 | $9.48 | 95,858 |
| 2016-02-18 | $16.14 | $16.17 | $15.95 | $16.08 | $9.45 | 124,983 |
| 2016-02-17 | $16.00 | $16.17 | $15.88 | $16.04 | $9.42 | 156,070 |
| 2016-02-16 | $15.64 | $15.92 | $15.61 | $15.91 | $9.35 | 96,816 |
| 2016-02-12 | $15.59 | $15.68 | $15.39 | $15.61 | $9.17 | 151,835 |
| 2016-02-11 | $15.31 | $15.55 | $15.24 | $15.51 | $9.11 | 160,466 |
| 2016-02-10 | $15.23 | $15.77 | $15.13 | $15.43 | $9.06 | 186,580 |
| 2016-02-09 | $15.32 | $15.74 | $15.09 | $15.23 | $8.95 | 167,962 |
| 2016-02-08 | $15.25 | $15.77 | $15.16 | $15.39 | $9.04 | 161,894 |
| 2016-02-05 | $15.59 | $15.68 | $15.30 | $15.39 | $9.04 | 128,345 |
| 2016-02-04 | $15.58 | $15.73 | $15.25 | $15.58 | $9.15 | 74,911 |
| 2016-02-03 | $15.54 | $15.73 | $15.25 | $15.60 | $9.16 | 105,263 |
| 2016-02-02 | $15.58 | $15.66 | $15.40 | $15.48 | $9.09 | 147,535 |
| 2016-02-01 | $15.41 | $15.80 | $15.30 | $15.75 | $9.25 | 110,577 |
| 2016-01-29 | $15.68 | $15.82 | $15.50 | $15.54 | $9.13 | 220,105 |
| 2016-01-28 | $16.01 | $16.01 | $15.55 | $15.59 | $9.16 | 127,922 |
| 2016-01-27 | $15.84 | $16.08 | $15.74 | $15.91 | $9.35 | 139,265 |
| 2016-01-26 | $15.58 | $15.86 | $15.58 | $15.85 | $9.31 | 141,047 |
| 2016-01-25 | $15.79 | $15.85 | $15.55 | $15.60 | $9.16 | 157,896 |
| 2016-01-22 | $15.72 | $15.96 | $15.62 | $15.90 | $9.34 | 130,591 |
| 2016-01-21 | $15.40 | $15.81 | $15.40 | $15.62 | $9.18 | 146,940 |
| 2016-01-20 | $15.60 | $15.69 | $14.80 | $15.43 | $9.06 | 518,224 |
| 2016-01-19 | $16.24 | $16.26 | $15.68 | $15.77 | $9.26 | 184,510 |
| 2016-01-15 | $16.01 | $16.21 | $15.69 | $16.06 | $9.43 | 305,205 |
| 2016-01-14 | $16.19 | $16.27 | $16.03 | $16.03 | $9.42 | 264,462 |
| 2016-01-13 | $16.24 | $16.57 | $16.21 | $16.22 | $9.53 | 156,400 |
| 2016-01-12 | $16.32 | $16.33 | $16.02 | $16.26 | $9.55 | 258,786 |
| 2016-01-11 | $16.55 | $16.62 | $16.25 | $16.30 | $9.58 | 119,183 |
| 2016-01-08 | $16.66 | $16.83 | $16.50 | $16.50 | $9.69 | 84,930 |
| 2016-01-07 | $16.85 | $16.91 | $16.60 | $16.61 | $9.76 | 103,398 |
| 2016-01-06 | $16.72 | $17.00 | $16.68 | $16.92 | $9.94 | 116,852 |
| 2016-01-05 | $16.87 | $16.88 | $16.62 | $16.75 | $9.84 | 129,908 |
| 2016-01-04 | $16.52 | $16.89 | $16.52 | $16.82 | $9.88 | 98,747 |
| 2015-12-31 | $16.80 | $16.92 | $16.63 | $16.63 | $9.77 | 100,578 |
| 2015-12-30 | $16.77 | $16.89 | $16.70 | $16.85 | $9.90 | 130,088 |
| 2015-12-29 | $16.80 | $16.87 | $16.52 | $16.76 | $9.85 | 237,697 |
| 2015-12-28 | $16.92 | $16.98 | $16.70 | $16.77 | $9.85 | 125,326 |
| 2015-12-24 | $16.96 | $17.14 | $16.93 | $17.03 | $10.00 | 85,709 |
| 2015-12-23 | $16.97 | $17.23 | $16.78 | $16.88 | $9.92 | 201,977 |
| 2015-12-22 | $16.76 | $16.93 | $16.63 | $16.87 | $9.91 | 182,927 |
| 2015-12-21 | $16.50 | $16.78 | $16.50 | $16.74 | $9.83 | 306,824 |
| 2015-12-18 | $16.79 | $16.88 | $16.33 | $16.41 | $9.64 | 329,251 |
| 2015-12-17 | $16.90 | $16.94 | $16.80 | $16.84 | $9.89 | 109,421 |
| 2015-12-16 | $16.68 | $16.90 | $16.57 | $16.84 | $9.89 | 155,672 |
| 2015-12-15 | $16.24 | $16.60 | $16.24 | $16.53 | $9.71 | 356,182 |
| 2015-12-14 | $16.65 | $16.75 | $16.07 | $16.14 | $9.48 | 313,647 |
| 2015-12-11 | $16.82 | $16.92 | $16.54 | $16.61 | $9.76 | 205,731 |
| 2015-12-10 | $16.87 | $17.05 | $16.81 | $16.83 | $9.89 | 205,581 |
| 2015-12-09 | $17.11 | $17.15 | $16.81 | $16.84 | $9.89 | 253,043 |
| 2015-12-08 | $17.37 | $17.48 | $17.17 | $17.36 | $10.01 | 256,410 |
| 2015-12-07 | $17.33 | $17.44 | $17.09 | $17.41 | $10.04 | 271,010 |
| 2015-12-04 | $17.20 | $17.36 | $17.16 | $17.35 | $10.00 | 160,454 |
| 2015-12-03 | $17.46 | $17.50 | $17.13 | $17.14 | $9.88 | 184,659 |
| 2015-12-02 | $17.45 | $17.58 | $17.31 | $17.38 | $10.02 | 226,717 |
| 2015-12-01 | $17.34 | $17.50 | $17.34 | $17.47 | $10.07 | 220,884 |
| 2015-11-30 | $17.37 | $17.44 | $17.26 | $17.41 | $10.04 | 287,379 |
| 2015-11-27 | $17.34 | $17.35 | $17.26 | $17.34 | $10.00 | 44,816 |
| 2015-11-25 | $17.29 | $17.35 | $17.25 | $17.26 | $9.95 | 111,269 |
| 2015-11-24 | $17.16 | $17.28 | $17.08 | $17.27 | $9.96 | 139,373 |
| 2015-11-23 | $17.05 | $17.25 | $16.98 | $17.22 | $9.93 | 171,694 |
| 2015-11-20 | $17.00 | $17.08 | $16.94 | $17.03 | $9.82 | 131,821 |
| 2015-11-19 | $16.99 | $17.00 | $16.83 | $16.98 | $9.79 | 133,371 |
| 2015-11-18 | $17.02 | $17.02 | $16.83 | $16.98 | $9.79 | 133,125 |
| 2015-11-17 | $17.04 | $17.04 | $16.83 | $16.91 | $9.75 | 120,858 |
| 2015-11-16 | $16.75 | $17.00 | $16.74 | $16.96 | $9.78 | 87,739 |
| 2015-11-13 | $16.69 | $16.86 | $16.60 | $16.81 | $9.69 | 84,673 |
| 2015-11-12 | $16.76 | $16.83 | $16.63 | $16.73 | $9.64 | 110,813 |
| 2015-11-11 | $16.78 | $16.94 | $16.73 | $16.90 | $9.74 | 77,113 |
| 2015-11-10 | $16.79 | $16.99 | $16.77 | $16.83 | $9.70 | 155,229 |
| 2015-11-09 | $16.91 | $17.16 | $16.87 | $16.90 | $9.74 | 203,724 |
| 2015-11-06 | $17.00 | $17.08 | $16.86 | $17.05 | $9.83 | 149,242 |
| 2015-11-05 | $16.93 | $17.00 | $16.85 | $16.97 | $9.78 | 110,702 |
| 2015-11-04 | $16.89 | $16.94 | $16.79 | $16.91 | $9.75 | 161,025 |
| 2015-11-03 | $16.65 | $16.98 | $16.46 | $16.89 | $9.74 | 193,345 |
| 2015-11-02 | $16.42 | $16.64 | $16.37 | $16.62 | $9.58 | 160,403 |
| 2015-10-30 | $16.43 | $16.49 | $16.28 | $16.37 | $9.44 | 160,196 |
| 2015-10-29 | $16.26 | $16.45 | $16.24 | $16.37 | $9.44 | 141,396 |
| 2015-10-28 | $16.21 | $16.42 | $16.19 | $16.28 | $9.39 | 211,309 |
| 2015-10-27 | $16.41 | $16.47 | $16.18 | $16.29 | $9.39 | 150,057 |
| 2015-10-26 | $16.75 | $16.83 | $16.43 | $16.50 | $9.51 | 162,696 |
| 2015-10-23 | $16.60 | $16.80 | $16.60 | $16.75 | $9.66 | 145,510 |
| 2015-10-22 | $16.66 | $16.80 | $16.58 | $16.59 | $9.56 | 118,563 |
| 2015-10-21 | $16.87 | $16.92 | $16.62 | $16.64 | $9.59 | 149,685 |
| 2015-10-20 | $16.73 | $16.90 | $16.73 | $16.86 | $9.72 | 138,351 |
| 2015-10-19 | $16.71 | $16.82 | $16.71 | $16.79 | $9.68 | 108,806 |
| 2015-10-16 | $16.56 | $16.76 | $16.49 | $16.74 | $9.65 | 140,996 |
| 2015-10-15 | $16.42 | $16.60 | $16.37 | $16.53 | $9.53 | 99,357 |
| 2015-10-14 | $16.41 | $16.55 | $16.36 | $16.38 | $9.44 | 56,982 |
| 2015-10-13 | $16.51 | $16.59 | $16.39 | $16.44 | $9.48 | 70,919 |
| 2015-10-12 | $16.55 | $16.62 | $16.51 | $16.60 | $9.57 | 93,943 |
| 2015-10-09 | $16.58 | $16.65 | $16.41 | $16.49 | $9.51 | 103,298 |
| 2015-10-08 | $16.51 | $16.65 | $16.45 | $16.57 | $9.55 | 107,101 |
| 2015-10-07 | $16.34 | $16.63 | $16.34 | $16.56 | $9.55 | 117,371 |
| 2015-10-06 | $16.22 | $16.30 | $16.11 | $16.29 | $9.39 | 94,909 |
| 2015-10-05 | $16.20 | $16.37 | $16.14 | $16.24 | $9.36 | 178,434 |
| 2015-10-02 | $16.04 | $16.14 | $16.01 | $16.12 | $9.29 | 185,670 |
| 2015-10-01 | $15.95 | $16.20 | $15.92 | $16.14 | $9.30 | 301,494 |
| 2015-09-30 | $15.95 | $16.07 | $15.90 | $15.98 | $9.21 | 443,278 |
| 2015-09-29 | $16.42 | $16.53 | $15.89 | $15.90 | $9.17 | 515,561 |
| 2015-09-28 | $16.68 | $16.76 | $16.27 | $16.35 | $9.43 | 361,115 |
| 2015-09-25 | $16.71 | $16.87 | $16.51 | $16.75 | $9.66 | 213,727 |
| 2015-09-24 | $16.67 | $16.77 | $16.58 | $16.61 | $9.58 | 263,675 |
| 2015-09-23 | $16.80 | $16.94 | $16.69 | $16.75 | $9.66 | 180,099 |
| 2015-09-22 | $16.73 | $16.87 | $16.61 | $16.79 | $9.68 | 120,086 |
| 2015-09-21 | $16.84 | $16.94 | $16.72 | $16.81 | $9.69 | 91,365 |
| 2015-09-18 | $16.75 | $16.84 | $16.67 | $16.84 | $9.71 | 197,295 |
| 2015-09-17 | $16.95 | $17.04 | $16.73 | $16.77 | $9.67 | 133,555 |
| 2015-09-16 | $17.04 | $17.06 | $16.89 | $17.01 | $9.81 | 106,933 |
| 2015-09-15 | $17.00 | $17.13 | $16.94 | $17.02 | $9.81 | 97,280 |
| 2015-09-14 | $17.04 | $17.08 | $16.98 | $17.04 | $9.82 | 107,442 |
| 2015-09-11 | $17.00 | $17.06 | $16.99 | $17.05 | $9.83 | 108,155 |
| 2015-09-10 | $17.30 | $17.35 | $17.01 | $17.06 | $9.84 | 181,148 |
| 2015-09-09 | $17.22 | $17.35 | $17.02 | $17.02 | $9.81 | 236,083 |
| 2015-09-08 | $17.19 | $17.30 | $16.97 | $17.13 | $9.88 | 251,332 |
| 2015-09-04 | $16.87 | $17.10 | $16.82 | $17.07 | $9.84 | 226,113 |
| 2015-09-03 | $17.00 | $17.13 | $16.89 | $16.92 | $9.75 | 262,851 |
| 2015-09-02 | $16.83 | $17.13 | $16.81 | $17.06 | $9.84 | 249,085 |
| 2015-09-01 | $16.89 | $17.15 | $16.80 | $17.08 | $9.67 | 424,230 |
| 2015-08-31 | $16.62 | $16.80 | $16.55 | $16.78 | $9.50 | 157,424 |
| 2015-08-28 | $16.58 | $16.72 | $16.50 | $16.65 | $9.42 | 164,326 |
| 2015-08-27 | $16.57 | $16.87 | $16.44 | $16.58 | $9.38 | 244,794 |
| 2015-08-26 | $16.27 | $16.56 | $16.27 | $16.48 | $9.33 | 259,500 |
| 2015-08-25 | $16.65 | $16.65 | $16.26 | $16.27 | $9.21 | 470,643 |
| 2015-08-24 | $16.20 | $16.62 | $16.02 | $16.48 | $9.33 | 488,569 |
| 2015-08-21 | $16.52 | $16.59 | $16.41 | $16.52 | $9.35 | 255,776 |
| 2015-08-20 | $16.47 | $16.61 | $16.47 | $16.48 | $9.33 | 89,450 |
| 2015-08-19 | $16.58 | $16.66 | $16.43 | $16.58 | $9.38 | 101,444 |
| 2015-08-18 | $16.53 | $16.68 | $16.53 | $16.63 | $9.41 | 61,032 |
| 2015-08-17 | $16.45 | $16.74 | $16.41 | $16.55 | $9.37 | 158,203 |
| 2015-08-14 | $16.55 | $16.59 | $16.39 | $16.51 | $9.34 | 110,745 |
| 2015-08-13 | $16.51 | $16.74 | $16.46 | $16.61 | $9.40 | 87,241 |
| 2015-08-12 | $16.38 | $16.57 | $16.23 | $16.53 | $9.35 | 155,231 |
| 2015-08-11 | $16.41 | $16.58 | $16.39 | $16.50 | $9.34 | 113,834 |
| 2015-08-10 | $16.68 | $16.72 | $16.50 | $16.56 | $9.37 | 102,158 |
| 2015-08-07 | $16.60 | $16.78 | $16.38 | $16.40 | $9.28 | 173,775 |
| 2015-08-06 | $16.20 | $16.72 | $16.12 | $16.61 | $9.40 | 180,758 |
| 2015-08-05 | $16.30 | $16.39 | $16.05 | $16.06 | $9.09 | 153,208 |
| 2015-08-04 | $16.14 | $16.34 | $16.14 | $16.28 | $9.21 | 142,790 |
| 2015-08-03 | $16.20 | $16.26 | $16.06 | $16.17 | $9.15 | 124,456 |
| 2015-07-31 | $16.18 | $16.35 | $16.16 | $16.30 | $9.22 | 92,551 |
| 2015-07-30 | $16.13 | $16.36 | $16.12 | $16.18 | $9.16 | 95,142 |
| 2015-07-29 | $16.04 | $16.13 | $16.04 | $16.09 | $9.11 | 130,207 |
| 2015-07-28 | $16.07 | $16.25 | $16.02 | $16.05 | $9.08 | 223,702 |
| 2015-07-27 | $16.05 | $16.13 | $16.02 | $16.03 | $9.07 | 190,163 |
| 2015-07-24 | $16.07 | $16.15 | $16.02 | $16.05 | $9.08 | 145,669 |
| 2015-07-23 | $16.11 | $16.24 | $16.07 | $16.07 | $9.09 | 148,479 |
| 2015-07-22 | $16.10 | $16.20 | $16.07 | $16.11 | $9.12 | 171,885 |
| 2015-07-21 | $16.20 | $16.35 | $16.09 | $16.11 | $9.12 | 237,343 |
Golub Capital BDC Inc (GBDC) News Headlines
.jpg)
CVC explores $75 billion bid for US private lender Golub Capital, FT reports
None
reuters.com April 11, 2025.jpg)
New ETF gives investors opportunity to act like private equity giant as shift away from public stocks picks up
Private markets are going to become a bigger part of investor portfolios as companies from SpaceX to OpenAI become corporate giants without an IPO.
cnbc.com June 15, 2025Recent Golub Capital BDC Inc (GBDC) News
Similar Companies to Golub Capital BDC Inc (GBDC) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |