WisdomTree EnhancedContinuous Commodity Index Fund (GCC) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.51 ($-0.04) -0.20%
WisdomTree EnhancedContinuous Commodity Index Fund - Daily Information
Click for more stock information on WisdomTree EnhancedContinuous Commodity Index Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.55 |
| Previous Close | $19.51 |
| High | $19.55 |
| Low | $19.46 |
| Adjusted Open | $19.55 |
| Previous Adjusted Close | $19.51 |
| Adjusted High | $19.55 |
| Adjusted Low | $19.46 |
About WisdomTree EnhancedContinuous Commodity Index Fund (GCC)
The WisdomTree Continuous Commodity Index Fund (GCC) seeks to provide exposures to the daily change in the price of a portfolio of commodities compromising the Thomson Reuters Equal Weight Commodity Total Return Index before fees and expenses.
Invest in WisdomTree EnhancedContinuous Commodity Index Fund (GCC)
Historical Stock Data for WisdomTree EnhancedContinuous Commodity Index Fund (GCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $19.55 | $19.55 | $19.46 | $19.51 | $19.51 | 10,714 |
| 2025-03-27 | $19.44 | $19.64 | $19.41 | $19.55 | $19.55 | 14,184 |
| 2025-03-26 | $19.66 | $19.66 | $19.51 | $19.53 | $19.53 | 23,796 |
| 2025-03-25 | $19.59 | $19.68 | $19.56 | $19.68 | $19.68 | 25,757 |
| 2025-03-24 | $19.45 | $19.54 | $19.45 | $19.49 | $19.49 | 18,780 |
| 2025-03-21 | $19.40 | $19.41 | $19.36 | $19.40 | $19.40 | 19,601 |
| 2025-03-20 | $19.39 | $19.60 | $19.39 | $19.60 | $19.60 | 9,647 |
| 2025-03-19 | $19.50 | $19.56 | $19.43 | $19.55 | $19.55 | 24,206 |
| 2025-03-18 | $19.59 | $19.59 | $19.41 | $19.43 | $19.43 | 53,556 |
| 2025-03-17 | $19.33 | $19.47 | $19.33 | $19.46 | $19.46 | 172,752 |
| 2025-03-14 | $19.33 | $19.33 | $19.25 | $19.28 | $19.28 | 19,306 |
| 2025-03-13 | $19.29 | $19.36 | $19.25 | $19.33 | $19.33 | 12,601 |
| 2025-03-12 | $19.19 | $19.26 | $19.17 | $19.23 | $19.23 | 23,031 |
| 2025-03-11 | $19.05 | $19.17 | $19.05 | $19.14 | $19.14 | 213,714 |
| 2025-03-10 | $19.08 | $19.09 | $18.91 | $18.94 | $18.94 | 43,145 |
| 2025-03-07 | $19.24 | $19.31 | $19.10 | $19.18 | $19.18 | 19,398 |
| 2025-03-06 | $19.12 | $19.17 | $19.10 | $19.16 | $19.16 | 74,851 |
| 2025-03-05 | $19.07 | $19.20 | $19.06 | $19.19 | $19.19 | 15,009 |
| 2025-03-04 | $18.92 | $19.17 | $18.92 | $19.03 | $19.03 | 111,686 |
| 2025-03-03 | $19.28 | $19.28 | $18.90 | $18.90 | $18.90 | 36,250 |
| 2025-02-28 | $19.05 | $19.12 | $19.04 | $19.09 | $19.09 | 29,292 |
| 2025-02-27 | $19.44 | $19.44 | $19.16 | $19.16 | $19.16 | 273,528 |
| 2025-02-26 | $19.26 | $19.35 | $19.25 | $19.33 | $19.33 | 6,769 |
| 2025-02-25 | $19.50 | $19.50 | $19.26 | $19.34 | $19.34 | 36,884 |
| 2025-02-24 | $19.67 | $19.69 | $19.55 | $19.60 | $19.60 | 18,900 |
| 2025-02-21 | $20.00 | $20.00 | $19.74 | $19.75 | $19.75 | 31,094 |
| 2025-02-20 | $20.00 | $20.09 | $19.98 | $20.05 | $20.05 | 15,263 |
| 2025-02-19 | $20.20 | $20.20 | $19.93 | $20.00 | $20.00 | 12,377 |
| 2025-02-18 | $20.21 | $20.21 | $19.90 | $20.00 | $20.00 | 32,348 |
| 2025-02-14 | $19.99 | $20.04 | $19.86 | $19.88 | $19.88 | 20,941 |
| 2025-02-13 | $19.87 | $19.93 | $19.78 | $19.93 | $19.93 | 16,693 |
| 2025-02-12 | $19.85 | $19.91 | $19.80 | $19.87 | $19.87 | 19,857 |
| 2025-02-11 | $19.87 | $19.89 | $19.80 | $19.89 | $19.89 | 36,954 |
| 2025-02-10 | $19.75 | $19.85 | $19.68 | $19.78 | $19.78 | 32,152 |
| 2025-02-07 | $19.73 | $19.75 | $19.64 | $19.65 | $19.65 | 13,451 |
| 2025-02-06 | $19.61 | $19.63 | $19.57 | $19.63 | $19.63 | 13,059 |
| 2025-02-05 | $19.56 | $19.66 | $19.56 | $19.61 | $19.61 | 29,886 |
| 2025-02-04 | $19.64 | $19.70 | $19.51 | $19.67 | $19.67 | 36,657 |
| 2025-02-03 | $19.46 | $19.65 | $19.46 | $19.64 | $19.64 | 12,257 |
| 2025-01-31 | $19.46 | $19.59 | $19.46 | $19.55 | $19.55 | 14,395 |
| 2025-01-30 | $19.67 | $19.69 | $19.58 | $19.66 | $19.66 | 37,742 |
| 2025-01-29 | $19.56 | $19.63 | $19.53 | $19.60 | $19.60 | 90,058 |
| 2025-01-28 | $19.43 | $19.43 | $19.37 | $19.41 | $19.41 | 20,934 |
| 2025-01-27 | $19.42 | $19.49 | $19.28 | $19.43 | $19.43 | 26,692 |
| 2025-01-24 | $19.70 | $19.70 | $19.59 | $19.66 | $19.66 | 17,916 |
| 2025-01-23 | $19.62 | $19.69 | $19.56 | $19.58 | $19.58 | 8,686 |
| 2025-01-22 | $19.64 | $19.66 | $19.60 | $19.63 | $19.63 | 33,831 |
| 2025-01-21 | $19.61 | $19.68 | $19.56 | $19.64 | $19.64 | 12,511 |
| 2025-01-17 | $19.43 | $19.61 | $19.43 | $19.52 | $19.52 | 153,718 |
| 2025-01-16 | $19.46 | $19.46 | $19.37 | $19.43 | $19.43 | 15,108 |
| 2025-01-15 | $19.43 | $19.49 | $19.33 | $19.45 | $19.45 | 143,143 |
| 2025-01-14 | $19.27 | $19.31 | $19.18 | $19.31 | $19.31 | 12,488 |
| 2025-01-13 | $19.10 | $19.22 | $19.10 | $19.18 | $19.18 | 34,579 |
| 2025-01-10 | $19.21 | $19.39 | $19.14 | $19.18 | $19.18 | 42,601 |
| 2025-01-08 | $19.05 | $19.05 | $18.85 | $18.99 | $18.99 | 17,086 |
| 2025-01-07 | $19.15 | $19.15 | $19.05 | $19.07 | $19.07 | 24,127 |
| 2025-01-06 | $19.06 | $19.12 | $18.98 | $19.00 | $19.00 | 19,903 |
| 2025-01-03 | $18.92 | $19.01 | $18.84 | $18.95 | $18.95 | 55,165 |
| 2025-01-02 | $19.04 | $19.06 | $18.93 | $18.99 | $18.99 | 27,531 |
| 2024-12-31 | $18.85 | $18.86 | $18.79 | $18.83 | $18.83 | 353,158 |
| 2024-12-30 | $18.84 | $18.87 | $18.76 | $18.78 | $18.78 | 29,442 |
| 2024-12-27 | $18.79 | $18.79 | $18.55 | $18.61 | $18.61 | 141,015 |
| 2024-12-26 | $18.99 | $18.99 | $18.71 | $18.74 | $18.74 | 231,018 |
| 2024-12-24 | $19.08 | $19.14 | $19.02 | $19.13 | $18.91 | 10,207 |
| 2024-12-23 | $18.94 | $18.95 | $18.85 | $18.90 | $18.67 | 15,239 |
| 2024-12-20 | $18.88 | $19.03 | $18.85 | $18.95 | $18.95 | 474,326 |
| 2024-12-19 | $19.08 | $19.15 | $18.83 | $18.84 | $18.84 | 51,107 |
| 2024-12-18 | $19.33 | $19.34 | $19.06 | $19.07 | $19.07 | 18,752 |
| 2024-12-17 | $19.16 | $19.32 | $19.14 | $19.31 | $19.31 | 15,821 |
| 2024-12-16 | $19.36 | $19.41 | $19.27 | $19.36 | $19.36 | 24,796 |
| 2024-12-13 | $19.24 | $19.34 | $19.20 | $19.34 | $19.34 | 10,575 |
| 2024-12-12 | $19.14 | $19.33 | $19.13 | $19.26 | $19.26 | 19,793 |
| 2024-12-11 | $19.23 | $19.43 | $19.23 | $19.43 | $19.43 | 24,091 |
| 2024-12-10 | $19.22 | $19.24 | $19.17 | $19.22 | $19.22 | 10,462 |
| 2024-12-09 | $19.20 | $19.25 | $19.05 | $19.18 | $19.18 | 25,021 |
| 2024-12-06 | $18.88 | $19.04 | $18.88 | $19.01 | $19.01 | 15,824 |
| 2024-12-05 | $19.02 | $19.09 | $18.96 | $19.04 | $19.04 | 14,529 |
| 2024-12-04 | $18.94 | $19.04 | $18.84 | $18.97 | $18.97 | 14,125 |
| 2024-12-03 | $18.86 | $18.96 | $18.86 | $18.90 | $18.90 | 19,429 |
| 2024-12-02 | $18.91 | $18.91 | $18.78 | $18.87 | $18.87 | 70,467 |
| 2024-11-29 | $18.96 | $19.02 | $18.95 | $18.98 | $18.98 | 5,770 |
| 2024-11-27 | $18.94 | $19.02 | $18.81 | $18.82 | $18.82 | 7,123 |
| 2024-11-26 | $18.88 | $18.98 | $18.81 | $18.85 | $18.85 | 22,087 |
| 2024-11-25 | $18.96 | $19.03 | $18.79 | $18.91 | $18.91 | 103,743 |
| 2024-11-22 | $18.98 | $19.12 | $18.98 | $19.11 | $19.11 | 24,854 |
| 2024-11-21 | $18.97 | $18.98 | $18.87 | $18.92 | $18.92 | 16,558 |
| 2024-11-20 | $18.89 | $18.89 | $18.81 | $18.85 | $18.85 | 11,374 |
| 2024-11-19 | $18.76 | $18.82 | $18.73 | $18.77 | $18.77 | 17,088 |
| 2024-11-18 | $18.74 | $18.74 | $18.60 | $18.69 | $18.69 | 34,502 |
| 2024-11-15 | $18.52 | $18.58 | $18.42 | $18.43 | $18.43 | 24,481 |
| 2024-11-14 | $18.49 | $18.55 | $18.43 | $18.49 | $18.49 | 11,096 |
| 2024-11-13 | $18.49 | $18.55 | $18.44 | $18.48 | $18.48 | 12,403 |
| 2024-11-12 | $18.65 | $18.65 | $18.47 | $18.54 | $18.54 | 11,997 |
| 2024-11-11 | $18.51 | $18.59 | $18.47 | $18.59 | $18.59 | 31,741 |
| 2024-11-08 | $18.73 | $18.77 | $18.60 | $18.61 | $18.61 | 17,387 |
| 2024-11-07 | $18.74 | $18.96 | $18.69 | $18.96 | $18.96 | 16,143 |
| 2024-11-06 | $18.47 | $18.67 | $18.45 | $18.67 | $18.67 | 18,187 |
| 2024-11-05 | $18.82 | $18.88 | $18.77 | $18.88 | $18.88 | 23,979 |
| 2024-11-04 | $18.70 | $18.76 | $18.66 | $18.75 | $18.75 | 25,372 |
| 2024-11-01 | $18.60 | $18.76 | $18.53 | $18.53 | $18.53 | 5,619 |
| 2024-10-31 | $18.75 | $18.75 | $18.55 | $18.71 | $18.71 | 27,614 |
| 2024-10-30 | $18.64 | $18.76 | $18.53 | $18.73 | $18.73 | 35,909 |
| 2024-10-29 | $18.62 | $18.68 | $18.57 | $18.58 | $18.58 | 34,643 |
| 2024-10-28 | $18.47 | $18.54 | $18.47 | $18.53 | $18.53 | 12,662 |
| 2024-10-25 | $19.20 | $19.26 | $19.13 | $19.22 | $18.77 | 37,430 |
| 2024-10-24 | $19.22 | $19.29 | $19.04 | $19.12 | $18.68 | 53,326 |
| 2024-10-23 | $19.34 | $19.34 | $19.03 | $19.18 | $18.74 | 19,562 |
| 2024-10-22 | $19.24 | $19.33 | $19.08 | $19.30 | $18.85 | 58,571 |
| 2024-10-21 | $19.12 | $19.18 | $19.04 | $19.04 | $18.60 | 128,740 |
| 2024-10-18 | $19.08 | $19.08 | $19.00 | $19.06 | $18.62 | 8,052 |
| 2024-10-17 | $19.00 | $19.07 | $19.00 | $19.05 | $18.61 | 12,871 |
| 2024-10-16 | $19.13 | $19.13 | $19.03 | $19.03 | $18.59 | 14,645 |
| 2024-10-15 | $19.08 | $19.13 | $19.03 | $19.13 | $18.69 | 8,088 |
| 2024-10-14 | $19.38 | $19.38 | $19.25 | $19.33 | $18.88 | 11,731 |
| 2024-10-11 | $19.37 | $19.50 | $19.37 | $19.46 | $19.01 | 9,844 |
| 2024-10-10 | $19.14 | $19.37 | $19.14 | $19.32 | $18.87 | 17,175 |
| 2024-10-09 | $19.29 | $19.29 | $19.02 | $19.12 | $18.68 | 19,962 |
| 2024-10-08 | $19.32 | $19.32 | $19.12 | $19.23 | $18.78 | 161,774 |
| 2024-10-07 | $19.39 | $19.58 | $19.39 | $19.57 | $19.12 | 16,989 |
| 2024-10-04 | $19.48 | $19.52 | $19.43 | $19.44 | $18.99 | 6,778 |
| 2024-10-03 | $19.38 | $19.45 | $19.26 | $19.45 | $19.00 | 16,163 |
| 2024-10-02 | $19.37 | $19.41 | $19.21 | $19.31 | $18.87 | 22,110 |
| 2024-10-01 | $19.26 | $19.29 | $19.15 | $19.17 | $18.73 | 37,069 |
| 2024-09-30 | $19.02 | $19.12 | $19.02 | $19.10 | $18.66 | 21,810 |
| 2024-09-27 | $19.10 | $19.24 | $19.10 | $19.15 | $18.71 | 33,519 |
| 2024-09-26 | $19.13 | $19.27 | $19.13 | $19.16 | $18.72 | 25,709 |
| 2024-09-25 | $19.12 | $19.16 | $19.02 | $19.15 | $18.71 | 44,169 |
| 2024-09-24 | $19.07 | $19.19 | $19.06 | $19.19 | $18.74 | 36,165 |
| 2024-09-23 | $18.85 | $18.95 | $18.83 | $18.87 | $18.43 | 28,806 |
| 2024-09-20 | $18.80 | $18.82 | $18.74 | $18.82 | $18.82 | 15,338 |
| 2024-09-19 | $18.72 | $18.88 | $18.72 | $18.76 | $18.76 | 43,587 |
| 2024-09-18 | $18.65 | $18.69 | $18.49 | $18.49 | $18.49 | 10,603 |
| 2024-09-17 | $18.52 | $18.67 | $18.52 | $18.63 | $18.63 | 11,259 |
| 2024-09-16 | $18.59 | $18.59 | $18.51 | $18.55 | $18.55 | 15,225 |
| 2024-09-13 | $18.39 | $18.50 | $18.39 | $18.45 | $18.45 | 20,270 |
| 2024-09-12 | $18.20 | $18.34 | $18.20 | $18.30 | $18.30 | 14,381 |
| 2024-09-11 | $17.99 | $18.11 | $17.89 | $18.06 | $18.06 | 25,422 |
| 2024-09-10 | $17.97 | $17.97 | $17.80 | $17.86 | $17.86 | 13,995 |
| 2024-09-09 | $17.93 | $18.10 | $17.91 | $18.10 | $18.10 | 47,690 |
| 2024-09-06 | $18.13 | $18.17 | $17.79 | $17.85 | $17.85 | 11,737 |
| 2024-09-05 | $18.19 | $18.22 | $18.09 | $18.15 | $18.15 | 184,413 |
| 2024-09-04 | $18.01 | $18.09 | $18.01 | $18.01 | $18.01 | 8,470 |
| 2024-09-03 | $18.23 | $18.27 | $18.09 | $18.24 | $18.24 | 9,436 |
| 2024-08-30 | $18.56 | $18.60 | $18.47 | $18.51 | $18.51 | 5,370 |
| 2024-08-29 | $18.58 | $18.68 | $18.54 | $18.59 | $18.59 | 11,448 |
| 2024-08-28 | $18.66 | $18.66 | $18.47 | $18.50 | $18.50 | 17,298 |
| 2024-08-27 | $18.84 | $18.88 | $18.70 | $18.84 | $18.84 | 27,507 |
| 2024-08-26 | $18.78 | $18.82 | $18.75 | $18.82 | $18.82 | 34,445 |
| 2024-08-23 | $18.46 | $18.67 | $18.46 | $18.62 | $18.62 | 26,425 |
| 2024-08-22 | $18.42 | $18.43 | $18.28 | $18.30 | $18.30 | 33,288 |
| 2024-08-21 | $18.44 | $18.52 | $18.33 | $18.41 | $18.41 | 197,924 |
| 2024-08-20 | $18.56 | $18.56 | $18.36 | $18.44 | $18.44 | 45,312 |
| 2024-08-19 | $18.42 | $18.47 | $18.36 | $18.44 | $18.44 | 11,855 |
| 2024-08-16 | $18.31 | $18.41 | $18.25 | $18.40 | $18.40 | 79,992 |
| 2024-08-15 | $18.35 | $18.48 | $18.28 | $18.31 | $18.31 | 262,528 |
| 2024-08-14 | $18.27 | $18.34 | $18.19 | $18.19 | $18.19 | 10,258 |
| 2024-08-13 | $18.37 | $18.37 | $18.24 | $18.31 | $18.31 | 53,457 |
| 2024-08-12 | $18.34 | $18.47 | $18.31 | $18.40 | $18.40 | 101,644 |
| 2024-08-09 | $18.25 | $18.26 | $18.15 | $18.16 | $18.16 | 33,070 |
| 2024-08-08 | $18.00 | $18.13 | $17.96 | $18.09 | $18.09 | 65,961 |
| 2024-08-07 | $17.98 | $18.07 | $17.87 | $17.93 | $17.93 | 25,046 |
| 2024-08-06 | $17.77 | $17.99 | $17.77 | $17.88 | $17.88 | 19,297 |
| 2024-08-05 | $17.92 | $18.01 | $17.69 | $17.99 | $17.99 | 269,403 |
| 2024-08-02 | $18.37 | $18.37 | $18.05 | $18.12 | $18.12 | 243,296 |
| 2024-08-01 | $18.49 | $18.50 | $18.14 | $18.31 | $18.31 | 40,959 |
| 2024-07-31 | $18.23 | $18.60 | $18.23 | $18.51 | $18.51 | 37,963 |
| 2024-07-30 | $18.21 | $18.28 | $18.11 | $18.21 | $18.21 | 111,774 |
| 2024-07-29 | $18.40 | $18.40 | $18.15 | $18.27 | $18.27 | 4,940 |
| 2024-07-26 | $18.40 | $18.40 | $18.28 | $18.30 | $18.30 | 12,872 |
| 2024-07-25 | $18.37 | $18.43 | $18.18 | $18.39 | $18.39 | 22,715 |
| 2024-07-24 | $18.52 | $18.70 | $17.22 | $18.50 | $18.50 | 35,586 |
| 2024-07-23 | $18.61 | $18.64 | $18.44 | $18.61 | $18.61 | 55,029 |
| 2024-07-22 | $18.46 | $18.68 | $18.46 | $18.68 | $18.68 | 34,922 |
| 2024-07-19 | $18.66 | $18.75 | $18.53 | $18.68 | $18.68 | 6,728 |
| 2024-07-18 | $18.84 | $18.95 | $18.72 | $18.72 | $18.72 | 26,760 |
| 2024-07-17 | $19.02 | $19.02 | $18.87 | $18.96 | $18.96 | 10,795 |
| 2024-07-16 | $18.92 | $19.07 | $18.90 | $19.02 | $19.02 | 91,847 |
| 2024-07-15 | $19.11 | $19.15 | $18.98 | $19.02 | $19.02 | 14,742 |
| 2024-07-12 | $19.15 | $19.17 | $19.05 | $19.14 | $19.14 | 44,489 |
| 2024-07-11 | $19.06 | $19.22 | $19.06 | $19.22 | $19.22 | 41,043 |
| 2024-07-10 | $19.04 | $19.12 | $18.97 | $19.07 | $19.07 | 19,481 |
| 2024-07-09 | $19.25 | $19.25 | $19.02 | $19.11 | $19.11 | 16,571 |
| 2024-07-08 | $19.37 | $19.37 | $19.06 | $19.16 | $19.16 | 11,330 |
| 2024-07-05 | $19.31 | $19.36 | $19.26 | $19.36 | $19.36 | 26,196 |
| 2024-07-03 | $19.14 | $19.30 | $19.10 | $19.30 | $19.30 | 10,416 |
| 2024-07-02 | $19.18 | $19.19 | $18.98 | $19.08 | $19.08 | 27,639 |
| 2024-07-01 | $18.79 | $19.03 | $18.79 | $18.99 | $18.99 | 25,708 |
| 2024-06-28 | $18.89 | $19.09 | $18.82 | $18.90 | $18.90 | 13,721 |
| 2024-06-27 | $19.05 | $19.05 | $18.82 | $18.95 | $18.95 | 14,007 |
| 2024-06-26 | $18.67 | $18.96 | $18.67 | $18.88 | $18.88 | 35,092 |
| 2024-06-25 | $18.91 | $19.06 | $18.86 | $18.86 | $18.86 | 23,318 |
| 2024-06-24 | $18.95 | $19.07 | $18.95 | $19.02 | $19.02 | 42,614 |
| 2024-06-21 | $19.16 | $19.23 | $19.00 | $19.03 | $19.03 | 11,706 |
| 2024-06-20 | $19.42 | $19.42 | $19.16 | $19.25 | $19.25 | 140,589 |
| 2024-06-18 | $19.03 | $19.17 | $19.03 | $19.15 | $19.15 | 14,820 |
| 2024-06-17 | $19.00 | $19.08 | $19.00 | $19.05 | $19.05 | 13,484 |
| 2024-06-14 | $19.20 | $19.20 | $19.07 | $19.10 | $19.10 | 7,540 |
| 2024-06-13 | $19.40 | $19.40 | $19.14 | $19.16 | $19.16 | 32,500 |
| 2024-06-12 | $19.35 | $19.36 | $19.21 | $19.21 | $19.21 | 16,169 |
| 2024-06-11 | $19.03 | $19.19 | $18.84 | $19.08 | $19.08 | 164,395 |
| 2024-06-10 | $19.00 | $19.19 | $18.99 | $19.19 | $19.19 | 48,452 |
| 2024-06-07 | $19.06 | $19.12 | $18.95 | $18.98 | $18.98 | 26,761 |
| 2024-06-06 | $19.19 | $19.34 | $19.19 | $19.29 | $19.29 | 30,496 |
| 2024-06-05 | $19.07 | $19.11 | $18.98 | $19.06 | $19.06 | 19,806 |
| 2024-06-04 | $19.06 | $19.16 | $19.00 | $19.01 | $19.01 | 17,992 |
| 2024-06-03 | $19.25 | $19.43 | $19.21 | $19.25 | $19.25 | 248,976 |
| 2024-05-31 | $19.66 | $19.66 | $19.32 | $19.33 | $19.33 | 30,215 |
| 2024-05-30 | $19.54 | $19.71 | $19.48 | $19.48 | $19.48 | 33,367 |
| 2024-05-29 | $19.88 | $19.89 | $19.72 | $19.72 | $19.72 | 26,955 |
| 2024-05-28 | $19.50 | $19.84 | $19.50 | $19.78 | $19.78 | 129,940 |
| 2024-05-24 | $19.13 | $19.50 | $19.13 | $19.44 | $19.44 | 60,762 |
| 2024-05-23 | $19.51 | $19.63 | $19.36 | $19.40 | $19.40 | 115,804 |
| 2024-05-22 | $19.66 | $19.80 | $19.37 | $19.46 | $19.46 | 39,058 |
| 2024-05-21 | $19.79 | $19.87 | $19.63 | $19.72 | $19.72 | 19,619 |
| 2024-05-20 | $19.56 | $19.78 | $19.54 | $19.74 | $19.74 | 15,894 |
| 2024-05-17 | $19.27 | $19.55 | $19.27 | $19.50 | $19.50 | 10,841 |
| 2024-05-16 | $19.51 | $19.51 | $19.16 | $19.31 | $19.31 | 19,130 |
| 2024-05-15 | $19.11 | $19.26 | $19.04 | $19.26 | $19.26 | 37,772 |
| 2024-05-14 | $18.90 | $19.06 | $18.90 | $19.01 | $19.01 | 15,462 |
| 2024-05-13 | $19.08 | $19.17 | $18.98 | $19.05 | $19.05 | 44,928 |
| 2024-05-10 | $19.10 | $19.17 | $19.02 | $19.08 | $19.08 | 29,500 |
| 2024-05-09 | $18.89 | $19.16 | $18.89 | $19.07 | $19.07 | 26,708 |
| 2024-05-08 | $18.90 | $19.01 | $18.88 | $18.95 | $18.95 | 21,906 |
| 2024-05-07 | $19.10 | $19.14 | $19.01 | $19.09 | $19.09 | 16,417 |
| 2024-05-06 | $18.84 | $19.05 | $18.84 | $18.98 | $18.98 | 322,515 |
| 2024-05-03 | $18.75 | $18.87 | $18.74 | $18.87 | $18.87 | 37,093 |
| 2024-05-02 | $18.72 | $18.81 | $18.62 | $18.68 | $18.68 | 45,418 |
| 2024-05-01 | $18.84 | $18.91 | $18.68 | $18.73 | $18.73 | 48,833 |
| 2024-04-30 | $19.11 | $19.12 | $18.94 | $19.03 | $19.03 | 47,711 |
| 2024-04-29 | $19.47 | $19.47 | $19.30 | $19.36 | $19.36 | 21,265 |
| 2024-04-26 | $19.56 | $19.56 | $19.34 | $19.41 | $19.41 | 38,076 |
| 2024-04-25 | $19.41 | $19.50 | $19.33 | $19.50 | $19.50 | 7,801 |
| 2024-04-24 | $19.38 | $19.44 | $19.33 | $19.39 | $19.39 | 28,523 |
| 2024-04-23 | $19.25 | $19.34 | $19.08 | $19.33 | $19.33 | 34,174 |
| 2024-04-22 | $19.27 | $19.44 | $19.22 | $19.41 | $19.41 | 37,993 |
| 2024-04-19 | $19.23 | $19.59 | $19.23 | $19.46 | $19.46 | 29,794 |
| 2024-04-18 | $19.13 | $19.39 | $19.13 | $19.34 | $19.34 | 89,214 |
| 2024-04-17 | $19.33 | $19.38 | $19.16 | $19.17 | $19.17 | 22,047 |
| 2024-04-16 | $19.38 | $19.39 | $19.10 | $19.31 | $19.31 | 354,074 |
| 2024-04-15 | $19.21 | $19.47 | $19.21 | $19.46 | $19.46 | 19,403 |
| 2024-04-12 | $19.42 | $19.66 | $19.20 | $19.32 | $19.32 | 29,580 |
| 2024-04-11 | $19.23 | $19.36 | $19.19 | $19.25 | $19.25 | 43,503 |
| 2024-04-10 | $19.00 | $19.36 | $19.00 | $19.25 | $19.25 | 37,422 |
| 2024-04-09 | $19.28 | $19.36 | $19.13 | $19.27 | $19.27 | 89,212 |
| 2024-04-08 | $19.42 | $19.42 | $19.08 | $19.10 | $19.10 | 45,656 |
| 2024-04-05 | $18.93 | $19.19 | $18.93 | $19.01 | $19.01 | 14,433 |
| 2024-04-04 | $18.60 | $19.09 | $18.60 | $18.93 | $18.93 | 39,815 |
| 2024-04-03 | $18.80 | $18.96 | $18.76 | $18.96 | $18.96 | 30,520 |
| 2024-04-02 | $18.57 | $18.73 | $18.57 | $18.73 | $18.73 | 48,787 |
| 2024-04-01 | $18.45 | $18.62 | $18.44 | $18.55 | $18.55 | 78,884 |
| 2024-03-28 | $18.31 | $18.48 | $18.31 | $18.43 | $18.43 | 19,341 |
| 2024-03-27 | $18.29 | $18.36 | $18.22 | $18.31 | $18.31 | 16,148 |
| 2024-03-26 | $18.47 | $18.47 | $18.25 | $18.37 | $18.37 | 39,039 |
| 2024-03-25 | $18.38 | $18.44 | $18.32 | $18.44 | $18.44 | 13,899 |
| 2024-03-22 | $18.28 | $18.29 | $18.09 | $18.09 | $18.09 | 122,431 |
| 2024-03-21 | $18.30 | $18.32 | $18.16 | $18.24 | $18.24 | 108,567 |
| 2024-03-20 | $18.14 | $18.29 | $18.05 | $18.25 | $18.25 | 19,337 |
| 2024-03-19 | $18.05 | $18.30 | $18.05 | $18.21 | $18.21 | 48,312 |
| 2024-03-18 | $18.30 | $18.39 | $18.26 | $18.39 | $18.39 | 38,708 |
| 2024-03-15 | $18.29 | $18.30 | $18.10 | $18.30 | $18.30 | 35,299 |
| 2024-03-14 | $18.17 | $18.21 | $18.12 | $18.19 | $18.19 | 17,795 |
| 2024-03-13 | $18.00 | $18.16 | $18.00 | $18.16 | $18.16 | 8,583 |
| 2024-03-12 | $17.79 | $17.96 | $17.79 | $17.88 | $17.88 | 15,980 |
| 2024-03-11 | $17.63 | $17.95 | $17.63 | $17.90 | $17.90 | 18,052 |
| 2024-03-08 | $17.73 | $17.78 | $17.66 | $17.78 | $17.78 | 33,583 |
| 2024-03-07 | $17.76 | $17.83 | $17.71 | $17.76 | $17.76 | 27,493 |
| 2024-03-06 | $17.63 | $17.76 | $17.63 | $17.75 | $17.75 | 12,019 |
| 2024-03-05 | $17.44 | $17.62 | $17.44 | $17.46 | $17.46 | 45,053 |
| 2024-03-04 | $17.53 | $17.69 | $17.53 | $17.68 | $17.68 | 39,166 |
| 2024-03-01 | $17.41 | $17.54 | $17.40 | $17.53 | $17.53 | 37,923 |
| 2024-02-29 | $17.33 | $17.44 | $17.33 | $17.40 | $17.40 | 20,266 |
| 2024-02-28 | $17.35 | $17.38 | $17.31 | $17.31 | $17.31 | 16,968 |
| 2024-02-27 | $17.36 | $17.42 | $17.33 | $17.35 | $17.35 | 56,691 |
| 2024-02-26 | $17.11 | $17.29 | $17.11 | $17.24 | $17.24 | 23,808 |
| 2024-02-23 | $17.15 | $17.17 | $17.08 | $17.16 | $17.16 | 20,750 |
| 2024-02-22 | $17.12 | $17.27 | $17.12 | $17.25 | $17.25 | 15,017 |
| 2024-02-21 | $17.18 | $17.21 | $17.08 | $17.18 | $17.18 | 11,535 |
| 2024-02-20 | $17.20 | $17.20 | $17.09 | $17.15 | $17.15 | 13,376 |
| 2024-02-16 | $17.11 | $17.19 | $17.10 | $17.15 | $17.15 | 36,611 |
| 2024-02-15 | $17.16 | $17.20 | $16.95 | $17.17 | $17.17 | 29,639 |
| 2024-02-14 | $16.99 | $17.20 | $16.99 | $17.06 | $17.06 | 29,969 |
| 2024-02-13 | $17.05 | $17.18 | $17.05 | $17.11 | $17.11 | 20,651 |
| 2024-02-12 | $17.16 | $17.25 | $17.16 | $17.24 | $17.24 | 11,168 |
| 2024-02-09 | $17.15 | $17.21 | $17.14 | $17.16 | $17.16 | 24,542 |
| 2024-02-08 | $17.03 | $17.18 | $17.02 | $17.14 | $17.14 | 17,892 |
| 2024-02-07 | $16.94 | $17.03 | $16.94 | $17.01 | $17.01 | 23,259 |
| 2024-02-06 | $16.91 | $16.99 | $16.91 | $16.94 | $16.94 | 50,468 |
| 2024-02-05 | $16.85 | $16.92 | $16.81 | $16.92 | $16.92 | 19,387 |
| 2024-02-02 | $16.88 | $16.92 | $16.85 | $16.87 | $16.87 | 51,338 |
| 2024-02-01 | $17.13 | $17.20 | $17.02 | $17.05 | $17.05 | 21,742 |
| 2024-01-31 | $17.25 | $17.25 | $17.12 | $17.13 | $17.13 | 36,587 |
| 2024-01-30 | $17.17 | $17.32 | $17.14 | $17.29 | $17.29 | 13,992 |
| 2024-01-29 | $17.15 | $17.18 | $17.06 | $17.18 | $17.18 | 39,463 |
| 2024-01-26 | $17.17 | $17.23 | $17.08 | $17.21 | $17.21 | 173,591 |
| 2024-01-25 | $17.08 | $17.16 | $17.05 | $17.10 | $17.10 | 16,865 |
| 2024-01-24 | $16.99 | $17.09 | $16.99 | $17.02 | $17.02 | 16,233 |
| 2024-01-23 | $16.79 | $16.92 | $16.79 | $16.90 | $16.90 | 11,477 |
| 2024-01-22 | $16.67 | $16.83 | $16.67 | $16.76 | $16.76 | 83,493 |
| 2024-01-19 | $16.79 | $16.83 | $16.71 | $16.78 | $16.78 | 47,587 |
| 2024-01-18 | $16.62 | $16.80 | $16.62 | $16.73 | $16.73 | 34,689 |
| 2024-01-17 | $16.60 | $16.68 | $16.59 | $16.65 | $16.65 | 12,228 |
| 2024-01-16 | $16.84 | $16.84 | $16.73 | $16.73 | $16.73 | 10,164 |
| 2024-01-12 | $17.09 | $17.09 | $16.79 | $16.87 | $16.87 | 72,678 |
| 2024-01-11 | $16.91 | $16.95 | $16.78 | $16.80 | $16.80 | 250,567 |
| 2024-01-10 | $16.91 | $16.91 | $16.75 | $16.76 | $16.76 | 25,437 |
| 2024-01-09 | $16.84 | $16.92 | $16.82 | $16.85 | $16.85 | 133,601 |
| 2024-01-08 | $16.71 | $16.79 | $16.60 | $16.78 | $16.78 | 82,847 |
| 2024-01-05 | $16.91 | $16.97 | $16.88 | $16.90 | $16.90 | 34,349 |
| 2024-01-04 | $16.82 | $16.90 | $16.79 | $16.89 | $16.89 | 67,451 |
| 2024-01-03 | $16.82 | $16.95 | $16.82 | $16.91 | $16.91 | 317,694 |
| 2024-01-02 | $17.04 | $17.04 | $16.31 | $16.84 | $16.84 | 431,477 |
| 2023-12-29 | $17.03 | $17.07 | $16.93 | $16.93 | $16.93 | 93,906 |
| 2023-12-28 | $17.14 | $17.24 | $17.01 | $17.01 | $17.01 | 46,440 |
| 2023-12-27 | $17.22 | $17.31 | $17.19 | $17.24 | $17.24 | 93,580 |
| 2023-12-26 | $17.14 | $17.24 | $17.02 | $17.20 | $17.20 | 1,122,709 |
| 2023-12-22 | $17.20 | $17.20 | $17.06 | $17.11 | $17.11 | 130,618 |
| 2023-12-21 | $17.30 | $17.32 | $17.25 | $17.29 | $17.07 | 532,486 |
| 2023-12-20 | $17.43 | $17.47 | $17.25 | $17.28 | $17.06 | 132,684 |
| 2023-12-19 | $17.27 | $17.43 | $17.27 | $17.43 | $17.20 | 33,856 |
| 2023-12-18 | $17.31 | $17.38 | $17.24 | $17.25 | $17.03 | 64,381 |
| 2023-12-15 | $17.18 | $17.27 | $17.14 | $17.23 | $17.01 | 57,804 |
| 2023-12-14 | $17.09 | $17.21 | $17.09 | $17.18 | $16.96 | 83,522 |
| 2023-12-13 | $16.80 | $16.95 | $16.75 | $16.94 | $16.72 | 30,984 |
| 2023-12-12 | $16.76 | $16.79 | $16.71 | $16.77 | $16.55 | 48,042 |
| 2023-12-11 | $16.88 | $16.93 | $16.81 | $16.87 | $16.65 | 136,873 |
| 2023-12-08 | $16.89 | $17.10 | $16.89 | $17.03 | $16.80 | 35,766 |
| 2023-12-07 | $16.98 | $16.98 | $16.90 | $16.95 | $16.73 | 170,415 |
| 2023-12-06 | $17.10 | $17.13 | $16.86 | $16.90 | $16.68 | 46,362 |
| 2023-12-05 | $17.27 | $17.32 | $17.18 | $17.19 | $16.97 | 268,446 |
| 2023-12-04 | $17.29 | $17.36 | $17.29 | $17.29 | $17.07 | 20,675 |
| 2023-12-01 | $17.43 | $17.60 | $17.40 | $17.40 | $17.17 | 40,139 |
| 2023-11-30 | $17.61 | $17.65 | $17.44 | $17.49 | $17.26 | 18,490 |
| 2023-11-29 | $17.60 | $17.64 | $17.46 | $17.63 | $17.40 | 62,789 |
| 2023-11-28 | $17.38 | $17.56 | $17.36 | $17.49 | $17.26 | 45,848 |
| 2023-11-27 | $17.34 | $17.36 | $17.26 | $17.32 | $17.10 | 29,179 |
| 2023-11-24 | $17.54 | $17.54 | $17.39 | $17.43 | $17.20 | 25,340 |
| 2023-11-22 | $17.33 | $17.48 | $17.26 | $17.43 | $17.20 | 28,440 |
| 2023-11-21 | $17.53 | $17.61 | $17.52 | $17.60 | $17.37 | 37,304 |
| 2023-11-20 | $17.43 | $17.57 | $17.43 | $17.50 | $17.27 | 44,031 |
| 2023-11-17 | $17.30 | $17.39 | $17.23 | $17.38 | $17.15 | 49,097 |
| 2023-11-16 | $17.33 | $17.37 | $17.17 | $17.22 | $17.00 | 39,162 |
| 2023-11-15 | $17.41 | $17.54 | $17.41 | $17.47 | $17.24 | 44,725 |
| 2023-11-14 | $17.52 | $17.68 | $17.46 | $17.46 | $17.23 | 26,663 |
| 2023-11-13 | $17.32 | $17.51 | $17.32 | $17.51 | $17.28 | 44,803 |
| 2023-11-10 | $17.27 | $17.30 | $17.24 | $17.27 | $17.04 | 30,805 |
| 2023-11-09 | $17.35 | $17.41 | $17.24 | $17.30 | $17.08 | 37,340 |
| 2023-11-08 | $17.39 | $17.46 | $17.27 | $17.32 | $17.10 | 45,377 |
| 2023-11-07 | $17.58 | $17.58 | $17.42 | $17.45 | $17.23 | 26,709 |
| 2023-11-06 | $17.81 | $17.86 | $17.76 | $17.79 | $17.56 | 21,478 |
| 2023-11-03 | $17.68 | $17.81 | $17.68 | $17.70 | $17.47 | 19,334 |
| 2023-11-02 | $17.65 | $17.80 | $17.62 | $17.72 | $17.49 | 30,718 |
| 2023-11-01 | $17.66 | $17.72 | $17.53 | $17.55 | $17.32 | 23,204 |
| 2023-10-31 | $17.66 | $17.73 | $17.55 | $17.62 | $17.39 | 84,953 |
| 2023-10-30 | $17.71 | $17.75 | $17.55 | $17.64 | $17.41 | 28,489 |
| 2023-10-27 | $17.67 | $17.82 | $17.64 | $17.80 | $17.80 | 41,326 |
| 2023-10-26 | $17.57 | $17.68 | $17.57 | $17.60 | $17.60 | 54,713 |
| 2023-10-25 | $17.60 | $17.73 | $17.52 | $17.66 | $17.66 | 28,703 |
| 2023-10-24 | $17.99 | $18.03 | $17.91 | $18.02 | $17.62 | 583,618 |
| 2023-10-23 | $18.14 | $18.17 | $18.01 | $18.04 | $17.64 | 25,611 |
| 2023-10-20 | $18.30 | $18.32 | $18.08 | $18.11 | $17.71 | 41,145 |
| 2023-10-19 | $18.02 | $18.24 | $18.00 | $18.24 | $17.84 | 43,478 |
| 2023-10-18 | $18.05 | $18.11 | $18.04 | $18.04 | $17.64 | 24,633 |
| 2023-10-17 | $17.84 | $18.00 | $17.84 | $17.95 | $17.55 | 13,739 |
| 2023-10-16 | $17.96 | $17.96 | $17.89 | $17.90 | $17.51 | 18,043 |
| 2023-10-13 | $17.88 | $18.00 | $17.86 | $17.96 | $17.56 | 102,457 |
| 2023-10-12 | $17.70 | $17.70 | $17.56 | $17.63 | $17.24 | 26,745 |
| 2023-10-11 | $17.59 | $17.63 | $17.53 | $17.59 | $17.20 | 69,521 |
| 2023-10-10 | $17.68 | $17.68 | $17.60 | $17.67 | $17.28 | 57,135 |
| 2023-10-09 | $17.61 | $17.72 | $17.61 | $17.69 | $17.30 | 50,932 |
| 2023-10-06 | $17.43 | $17.50 | $17.35 | $17.43 | $17.05 | 37,232 |
| 2023-10-05 | $17.28 | $17.38 | $17.28 | $17.33 | $16.95 | 48,361 |
| 2023-10-04 | $17.61 | $17.64 | $17.37 | $17.39 | $17.01 | 62,782 |
| 2023-10-03 | $17.84 | $17.84 | $17.75 | $17.76 | $17.37 | 108,956 |
| 2023-10-02 | $18.02 | $18.02 | $17.83 | $17.85 | $17.46 | 321,312 |
| 2023-09-29 | $18.25 | $18.25 | $17.96 | $18.02 | $17.62 | 49,686 |
| 2023-09-28 | $18.14 | $18.22 | $18.13 | $18.16 | $17.76 | 36,902 |
| 2023-09-27 | $18.12 | $18.15 | $18.10 | $18.10 | $17.70 | 38,808 |
| 2023-09-26 | $18.04 | $18.10 | $18.04 | $18.10 | $17.70 | 29,019 |
| 2023-09-25 | $18.12 | $18.15 | $18.06 | $18.11 | $17.71 | 36,191 |
| 2023-09-22 | $18.28 | $18.32 | $18.18 | $18.18 | $17.78 | 61,844 |
| 2023-09-21 | $18.28 | $18.31 | $18.19 | $18.19 | $17.79 | 74,757 |
| 2023-09-20 | $18.41 | $18.43 | $18.30 | $18.31 | $17.90 | 14,637 |
| 2023-09-19 | $18.42 | $18.47 | $18.38 | $18.41 | $18.00 | 15,732 |
| 2023-09-18 | $18.48 | $18.48 | $18.36 | $18.42 | $18.01 | 22,110 |
| 2023-09-15 | $18.44 | $18.48 | $18.39 | $18.45 | $18.04 | 48,759 |
| 2023-09-14 | $18.36 | $18.49 | $18.36 | $18.43 | $18.02 | 55,366 |
| 2023-09-13 | $18.34 | $18.37 | $18.27 | $18.32 | $17.92 | 32,164 |
| 2023-09-12 | $18.27 | $18.36 | $18.26 | $18.31 | $17.91 | 39,506 |
| 2023-09-11 | $18.26 | $18.31 | $18.21 | $18.23 | $17.83 | 35,260 |
| 2023-09-08 | $18.15 | $18.16 | $18.10 | $18.12 | $17.72 | 97,553 |
| 2023-09-07 | $18.10 | $18.17 | $18.10 | $18.13 | $17.73 | 23,865 |
| 2023-09-06 | $18.12 | $18.23 | $18.10 | $18.19 | $17.79 | 39,857 |
| 2023-09-05 | $18.20 | $18.28 | $18.17 | $18.17 | $17.77 | 15,526 |
| 2023-09-01 | $18.24 | $18.24 | $18.14 | $18.20 | $17.80 | 44,419 |
| 2023-08-31 | $18.07 | $18.11 | $17.99 | $18.02 | $17.63 | 30,881 |
| 2023-08-30 | $18.05 | $18.11 | $18.01 | $18.02 | $17.62 | 26,850 |
| 2023-08-29 | $17.90 | $18.08 | $17.90 | $18.00 | $17.60 | 41,095 |
| 2023-08-28 | $17.95 | $17.98 | $17.87 | $17.97 | $17.57 | 26,050 |
| 2023-08-25 | $17.88 | $17.98 | $17.79 | $17.91 | $17.51 | 20,490 |
| 2023-08-24 | $17.72 | $17.84 | $17.70 | $17.80 | $17.41 | 43,133 |
| 2023-08-23 | $17.71 | $17.89 | $17.69 | $17.79 | $17.40 | 42,183 |
| 2023-08-22 | $17.76 | $17.77 | $17.70 | $17.75 | $17.36 | 60,205 |
| 2023-08-21 | $17.85 | $17.85 | $17.68 | $17.68 | $17.29 | 29,550 |
| 2023-08-18 | $17.68 | $17.73 | $17.66 | $17.72 | $17.72 | 16,385 |
| 2023-08-17 | $17.72 | $17.77 | $17.61 | $17.63 | $17.63 | 33,275 |
| 2023-08-16 | $17.68 | $17.71 | $17.55 | $17.63 | $17.63 | 22,948 |
| 2023-08-15 | $17.75 | $17.75 | $17.63 | $17.63 | $17.63 | 13,720 |
| 2023-08-14 | $17.82 | $17.86 | $17.80 | $17.85 | $17.85 | 27,386 |
| 2023-08-11 | $17.99 | $18.05 | $17.93 | $18.00 | $18.00 | 57,257 |
| 2023-08-10 | $18.02 | $18.08 | $17.94 | $17.96 | $17.96 | 68,704 |
| 2023-08-09 | $18.04 | $18.13 | $17.99 | $18.04 | $18.04 | 33,501 |
| 2023-08-08 | $17.79 | $18.03 | $17.76 | $18.01 | $18.01 | 16,976 |
| 2023-08-07 | $17.89 | $18.13 | $17.89 | $18.05 | $18.05 | 15,230 |
| 2023-08-04 | $18.03 | $18.12 | $18.02 | $18.03 | $18.03 | 22,749 |
| 2023-08-03 | $17.83 | $18.05 | $17.83 | $18.01 | $18.01 | 29,231 |
| 2023-08-02 | $18.11 | $18.11 | $17.90 | $17.91 | $17.91 | 34,106 |
| 2023-08-01 | $18.23 | $18.23 | $18.15 | $18.20 | $18.20 | 26,192 |
| 2023-07-31 | $18.25 | $18.33 | $18.24 | $18.29 | $18.29 | 50,262 |
| 2023-07-28 | $18.15 | $18.30 | $18.12 | $18.25 | $18.25 | 42,587 |
| 2023-07-27 | $18.35 | $18.35 | $18.11 | $18.19 | $18.19 | 21,756 |
| 2023-07-26 | $18.31 | $18.31 | $18.21 | $18.27 | $18.27 | 241,016 |
| 2023-07-25 | $18.19 | $18.36 | $18.19 | $18.32 | $18.32 | 16,201 |
| 2023-07-24 | $18.13 | $18.26 | $18.09 | $18.25 | $18.25 | 50,402 |
| 2023-07-21 | $17.93 | $17.99 | $17.88 | $17.99 | $17.99 | 26,106 |
| 2023-07-20 | $18.00 | $18.06 | $17.89 | $17.93 | $17.93 | 21,143 |
| 2023-07-19 | $17.90 | $17.95 | $17.83 | $17.92 | $17.92 | 55,944 |
| 2023-07-18 | $17.72 | $17.83 | $17.69 | $17.80 | $17.80 | 38,825 |
| 2023-07-17 | $17.69 | $17.69 | $17.55 | $17.58 | $17.58 | 26,682 |
| 2023-07-14 | $17.79 | $17.82 | $17.71 | $17.71 | $17.71 | 68,976 |
| 2023-07-13 | $17.66 | $17.85 | $17.63 | $17.84 | $17.84 | 123,284 |
| 2023-07-12 | $17.58 | $17.66 | $17.52 | $17.60 | $17.60 | 45,190 |
| 2023-07-11 | $17.34 | $17.45 | $17.33 | $17.42 | $17.42 | 38,228 |
| 2023-07-10 | $17.22 | $17.34 | $17.22 | $17.28 | $17.28 | 38,873 |
| 2023-07-07 | $17.10 | $17.29 | $17.10 | $17.26 | $17.26 | 20,574 |
| 2023-07-06 | $17.14 | $17.21 | $17.02 | $17.21 | $17.21 | 37,036 |
| 2023-07-05 | $17.27 | $17.27 | $17.16 | $17.19 | $17.19 | 12,317 |
| 2023-07-03 | $17.13 | $17.19 | $17.09 | $17.14 | $17.14 | 22,490 |
| 2023-06-30 | $17.11 | $17.21 | $17.05 | $17.06 | $17.06 | 55,794 |
| 2023-06-29 | $16.91 | $17.03 | $16.91 | $17.00 | $17.00 | 25,064 |
| 2023-06-28 | $17.00 | $17.07 | $16.92 | $16.99 | $16.99 | 29,386 |
| 2023-06-27 | $17.23 | $17.23 | $17.10 | $17.10 | $17.10 | 38,645 |
| 2023-06-26 | $17.35 | $17.37 | $17.27 | $17.31 | $17.31 | 21,581 |
| 2023-06-23 | $17.20 | $17.31 | $17.20 | $17.28 | $17.28 | 51,225 |
| 2023-06-22 | $17.53 | $17.55 | $17.41 | $17.46 | $17.46 | 27,220 |
| 2023-06-21 | $17.49 | $17.75 | $17.49 | $17.75 | $17.75 | 27,595 |
| 2023-06-20 | $17.50 | $17.58 | $17.45 | $17.58 | $17.58 | 73,266 |
| 2023-06-16 | $17.54 | $17.72 | $17.54 | $17.64 | $17.64 | 31,693 |
| 2023-06-15 | $17.26 | $17.48 | $17.25 | $17.44 | $17.44 | 14,023 |
| 2023-06-14 | $17.19 | $17.23 | $17.07 | $17.16 | $17.16 | 31,621 |
| 2023-06-13 | $17.12 | $17.15 | $17.09 | $17.09 | $17.09 | 72,182 |
| 2023-06-12 | $16.76 | $16.95 | $16.76 | $16.88 | $16.88 | 547,357 |
| 2023-06-09 | $17.17 | $17.21 | $17.08 | $17.11 | $17.11 | 27,398 |
| 2023-06-08 | $17.13 | $17.21 | $17.01 | $17.13 | $17.13 | 69,236 |
| 2023-06-07 | $17.15 | $17.15 | $17.06 | $17.06 | $17.06 | 11,134 |
| 2023-06-06 | $16.97 | $17.10 | $16.97 | $17.07 | $17.07 | 27,700 |
| 2023-06-05 | $17.09 | $17.15 | $17.02 | $17.05 | $17.05 | 15,275 |
| 2023-06-02 | $17.06 | $17.09 | $16.97 | $17.05 | $17.05 | 22,420 |
| 2023-06-01 | $16.73 | $16.99 | $16.73 | $16.94 | $16.94 | 22,115 |
| 2023-05-31 | $16.66 | $16.74 | $16.64 | $16.67 | $16.67 | 40,729 |
| 2023-05-30 | $16.85 | $16.85 | $16.72 | $16.78 | $16.78 | 31,367 |
| 2023-05-26 | $16.98 | $17.06 | $16.97 | $17.06 | $17.06 | 33,015 |
| 2023-05-25 | $16.88 | $16.92 | $16.77 | $16.81 | $16.81 | 69,299 |
| 2023-05-24 | $17.08 | $17.09 | $16.93 | $16.98 | $16.98 | 41,106 |
| 2023-05-23 | $17.03 | $17.14 | $17.02 | $17.04 | $17.04 | 38,907 |
| 2023-05-22 | $17.01 | $17.08 | $17.00 | $17.03 | $17.03 | 58,584 |
| 2023-05-19 | $17.20 | $17.21 | $17.05 | $17.07 | $17.07 | 49,460 |
| 2023-05-18 | $17.03 | $17.10 | $17.02 | $17.06 | $17.06 | 30,912 |
| 2023-05-17 | $17.22 | $17.23 | $17.07 | $17.23 | $17.23 | 76,606 |
| 2023-05-16 | $17.18 | $17.20 | $17.05 | $17.05 | $17.05 | 19,657 |
| 2023-05-15 | $17.20 | $17.33 | $17.18 | $17.30 | $17.30 | 25,419 |
| 2023-05-12 | $17.22 | $17.22 | $17.03 | $17.09 | $17.09 | 10,529 |
| 2023-05-11 | $17.20 | $17.22 | $17.08 | $17.12 | $17.12 | 30,344 |
| 2023-05-10 | $17.34 | $17.56 | $17.34 | $17.44 | $17.44 | 26,246 |
| 2023-05-09 | $17.47 | $17.61 | $17.42 | $17.58 | $17.58 | 40,587 |
| 2023-05-08 | $17.75 | $17.75 | $17.55 | $17.56 | $17.56 | 39,719 |
| 2023-05-05 | $17.36 | $17.60 | $17.34 | $17.59 | $17.59 | 87,186 |
| 2023-05-04 | $17.15 | $17.34 | $17.15 | $17.17 | $17.17 | 22,739 |
| 2023-05-03 | $17.25 | $17.28 | $17.10 | $17.17 | $17.17 | 31,778 |
| 2023-05-02 | $17.47 | $17.47 | $17.25 | $17.25 | $17.25 | 49,557 |
| 2023-05-01 | $17.67 | $17.75 | $17.54 | $17.57 | $17.57 | 96,407 |
| 2023-04-28 | $17.52 | $17.71 | $17.50 | $17.67 | $17.67 | 25,666 |
| 2023-04-27 | $17.51 | $17.60 | $17.50 | $17.55 | $17.55 | 24,639 |
| 2023-04-26 | $17.73 | $17.76 | $17.52 | $17.52 | $17.52 | 107,740 |
| 2023-04-25 | $17.80 | $17.80 | $17.62 | $17.69 | $17.69 | 20,258 |
| 2023-04-24 | $17.89 | $18.00 | $17.83 | $18.00 | $18.00 | 28,021 |
| 2023-04-21 | $18.03 | $18.03 | $17.87 | $17.93 | $17.93 | 28,584 |
| 2023-04-20 | $18.03 | $18.05 | $17.96 | $17.99 | $17.99 | 35,610 |
| 2023-04-19 | $18.13 | $18.24 | $18.00 | $18.14 | $18.14 | 35,564 |
| 2023-04-18 | $18.22 | $18.40 | $18.22 | $18.37 | $18.37 | 29,079 |
| 2023-04-17 | $18.29 | $18.29 | $18.16 | $18.23 | $18.23 | 134,291 |
| 2023-04-14 | $18.31 | $18.32 | $18.15 | $18.31 | $18.31 | 35,148 |
| 2023-04-13 | $18.29 | $18.32 | $18.22 | $18.28 | $18.28 | 60,112 |
| 2023-04-12 | $18.05 | $18.25 | $18.05 | $18.19 | $18.19 | 16,950 |
| 2023-04-11 | $18.04 | $18.12 | $18.03 | $18.11 | $18.11 | 28,187 |
| 2023-04-10 | $17.96 | $18.00 | $17.92 | $17.99 | $17.99 | 23,712 |
| 2023-04-06 | $18.01 | $18.01 | $17.90 | $17.94 | $17.94 | 51,017 |
| 2023-04-05 | $18.02 | $18.03 | $17.92 | $18.01 | $18.01 | 40,532 |
| 2023-04-04 | $18.00 | $18.06 | $17.93 | $17.99 | $17.99 | 58,462 |
| 2023-04-03 | $18.05 | $18.12 | $17.97 | $17.99 | $17.99 | 63,056 |
| 2023-03-31 | $17.71 | $17.87 | $17.71 | $17.87 | $17.87 | 112,710 |
| 2023-03-30 | $17.70 | $17.74 | $17.65 | $17.71 | $17.71 | 22,510 |
| 2023-03-29 | $17.73 | $17.78 | $17.62 | $17.67 | $17.67 | 117,696 |
| 2023-03-28 | $17.64 | $17.77 | $17.64 | $17.73 | $17.73 | 80,972 |
| 2023-03-27 | $17.43 | $17.66 | $17.43 | $17.62 | $17.62 | 18,620 |
| 2023-03-24 | $17.31 | $17.41 | $17.28 | $17.39 | $17.39 | 35,547 |
| 2023-03-23 | $17.25 | $17.45 | $17.25 | $17.31 | $17.31 | 26,830 |
| 2023-03-22 | $17.26 | $17.40 | $17.21 | $17.27 | $17.27 | 31,683 |
| 2023-03-21 | $17.33 | $17.33 | $17.17 | $17.28 | $17.28 | 20,361 |
| 2023-03-20 | $17.07 | $17.26 | $17.07 | $17.22 | $17.22 | 71,210 |
| 2023-03-17 | $17.23 | $17.23 | $17.08 | $17.14 | $17.14 | 66,075 |
| 2023-03-16 | $17.02 | $17.15 | $16.96 | $17.10 | $17.10 | 121,749 |
| 2023-03-15 | $17.13 | $17.23 | $16.94 | $17.10 | $17.10 | 171,761 |
| 2023-03-14 | $17.47 | $17.58 | $17.35 | $17.38 | $17.38 | 35,889 |
| 2023-03-13 | $17.34 | $17.62 | $17.33 | $17.57 | $17.57 | 21,427 |
| 2023-03-10 | $17.35 | $17.50 | $17.35 | $17.43 | $17.43 | 20,297 |
| 2023-03-09 | $17.57 | $17.63 | $17.31 | $17.36 | $17.36 | 259,992 |
| 2023-03-08 | $17.52 | $17.60 | $17.50 | $17.54 | $17.54 | 27,026 |
| 2023-03-07 | $17.83 | $17.83 | $17.61 | $17.63 | $17.63 | 171,583 |
| 2023-03-06 | $17.85 | $17.97 | $17.81 | $17.97 | $17.97 | 101,310 |
| 2023-03-03 | $17.79 | $17.98 | $17.76 | $17.98 | $17.98 | 89,946 |
| 2023-03-02 | $17.82 | $17.87 | $17.72 | $17.78 | $17.78 | 183,296 |
| 2023-03-01 | $17.72 | $17.91 | $17.69 | $17.91 | $17.91 | 116,757 |
| 2023-02-28 | $17.70 | $17.71 | $17.62 | $17.68 | $17.68 | 23,544 |
| 2023-02-27 | $17.80 | $17.80 | $17.57 | $17.63 | $17.63 | 54,391 |
| 2023-02-24 | $17.59 | $17.63 | $17.50 | $17.61 | $17.61 | 132,898 |
| 2023-02-23 | $17.85 | $17.85 | $17.69 | $17.78 | $17.78 | 65,373 |
| 2023-02-22 | $17.88 | $17.92 | $17.73 | $17.79 | $17.79 | 88,945 |
| 2023-02-21 | $18.00 | $18.09 | $17.94 | $17.94 | $17.94 | 91,795 |
| 2023-02-17 | $17.73 | $17.91 | $17.69 | $17.89 | $17.89 | 136,213 |
| 2023-02-16 | $17.96 | $18.04 | $17.90 | $17.94 | $17.94 | 164,009 |
| 2023-02-15 | $17.91 | $17.97 | $17.83 | $17.95 | $17.95 | 111,242 |
| 2023-02-14 | $17.94 | $18.17 | $17.94 | $18.11 | $18.11 | 223,972 |
| 2023-02-13 | $18.00 | $18.08 | $17.94 | $18.02 | $18.02 | 196,166 |
| 2023-02-10 | $18.02 | $18.11 | $17.97 | $18.09 | $18.09 | 78,900 |
| 2023-02-09 | $18.06 | $18.07 | $17.90 | $17.93 | $17.93 | 104,639 |
| 2023-02-08 | $18.10 | $18.10 | $17.94 | $18.08 | $18.08 | 58,321 |
| 2023-02-07 | $17.84 | $18.08 | $17.80 | $18.06 | $18.06 | 174,264 |
| 2023-02-06 | $17.86 | $17.86 | $17.61 | $17.83 | $17.83 | 134,808 |
| 2023-02-03 | $18.08 | $18.20 | $17.76 | $17.78 | $17.78 | 244,773 |
| 2023-02-02 | $18.33 | $18.40 | $18.20 | $18.20 | $18.20 | 100,884 |
| 2023-02-01 | $18.48 | $18.49 | $18.17 | $18.36 | $18.36 | 190,965 |
| 2023-01-31 | $18.29 | $18.57 | $18.29 | $18.56 | $18.56 | 128,014 |
| 2023-01-30 | $18.43 | $18.50 | $18.30 | $18.30 | $18.30 | 168,129 |
| 2023-01-27 | $18.58 | $18.62 | $18.41 | $18.45 | $18.45 | 387,304 |
| 2023-01-26 | $18.60 | $18.69 | $18.53 | $18.64 | $18.64 | 73,725 |
| 2023-01-25 | $18.52 | $18.56 | $18.42 | $18.51 | $18.51 | 112,139 |
| 2023-01-24 | $18.59 | $18.62 | $18.49 | $18.55 | $18.55 | 775,694 |
| 2023-01-23 | $18.47 | $18.60 | $18.46 | $18.60 | $18.60 | 220,877 |
| 2023-01-20 | $18.43 | $18.56 | $18.36 | $18.53 | $18.53 | 113,862 |
| 2023-01-19 | $18.37 | $18.49 | $18.36 | $18.46 | $18.46 | 24,357 |
| 2023-01-18 | $18.55 | $18.61 | $18.28 | $18.28 | $18.28 | 218,201 |
| 2023-01-17 | $18.54 | $18.54 | $18.31 | $18.44 | $18.44 | 139,440 |
| 2023-01-13 | $18.27 | $18.34 | $18.16 | $18.34 | $18.34 | 104,731 |
| 2023-01-12 | $18.08 | $18.20 | $17.97 | $18.18 | $18.18 | 579,905 |
| 2023-01-11 | $17.92 | $17.95 | $17.80 | $17.92 | $17.92 | 196,087 |
| 2023-01-10 | $17.85 | $17.85 | $17.70 | $17.78 | $17.78 | 64,884 |
| 2023-01-09 | $17.79 | $17.97 | $17.79 | $17.81 | $17.81 | 121,210 |
| 2023-01-06 | $17.67 | $17.72 | $17.56 | $17.65 | $17.65 | 103,142 |
| 2023-01-05 | $17.58 | $17.59 | $17.46 | $17.51 | $17.51 | 108,759 |
| 2023-01-04 | $17.81 | $17.81 | $17.58 | $17.58 | $17.58 | 282,717 |
| 2023-01-03 | $18.22 | $18.26 | $17.92 | $17.96 | $17.96 | 192,348 |
| 2022-12-30 | $18.09 | $18.28 | $18.09 | $18.22 | $18.22 | 318,025 |
| 2022-12-29 | $18.02 | $18.14 | $18.01 | $18.14 | $18.14 | 180,955 |
| 2022-12-28 | $18.35 | $18.35 | $18.02 | $18.13 | $18.13 | 107,542 |
| 2022-12-27 | $17.95 | $18.34 | $17.91 | $18.32 | $18.32 | 64,853 |
| 2022-12-23 | $17.85 | $18.17 | $17.85 | $18.16 | $18.16 | 134,203 |
| 2022-12-22 | $18.08 | $18.15 | $17.91 | $17.96 | $17.88 | 206,082 |
| 2022-12-21 | $18.10 | $18.22 | $18.10 | $18.19 | $18.11 | 173,622 |
| 2022-12-20 | $17.95 | $18.05 | $17.87 | $18.01 | $17.93 | 258,677 |
| 2022-12-19 | $17.90 | $17.94 | $17.79 | $17.85 | $17.77 | 132,896 |
| 2022-12-16 | $17.90 | $18.03 | $17.86 | $17.93 | $17.85 | 220,084 |
| 2022-12-15 | $18.20 | $18.27 | $18.02 | $18.08 | $18.00 | 463,083 |
| 2022-12-14 | $18.29 | $18.39 | $18.22 | $18.29 | $18.21 | 254,734 |
| 2022-12-13 | $18.29 | $18.40 | $18.10 | $18.26 | $18.18 | 741,628 |
| 2022-12-12 | $17.91 | $18.06 | $17.88 | $17.99 | $17.91 | 129,004 |
| 2022-12-09 | $17.90 | $18.00 | $17.78 | $17.88 | $17.88 | 398,154 |
| 2022-12-08 | $18.00 | $18.02 | $17.81 | $17.86 | $17.86 | 93,477 |
| 2022-12-07 | $17.92 | $18.03 | $17.82 | $17.91 | $17.91 | 68,412 |
| 2022-12-06 | $18.07 | $18.13 | $17.84 | $17.87 | $17.87 | 100,109 |
| 2022-12-05 | $18.50 | $18.50 | $18.08 | $18.09 | $18.09 | 76,552 |
| 2022-12-02 | $18.38 | $18.57 | $18.38 | $18.49 | $18.49 | 19,788 |
| 2022-12-01 | $18.66 | $18.71 | $18.50 | $18.56 | $18.56 | 56,405 |
| 2022-11-30 | $18.41 | $18.58 | $18.34 | $18.53 | $18.53 | 239,068 |
| 2022-11-29 | $18.12 | $18.25 | $18.08 | $18.13 | $18.13 | 149,769 |
| 2022-11-28 | $17.82 | $18.02 | $17.80 | $17.96 | $17.96 | 321,843 |
| 2022-11-25 | $18.19 | $18.22 | $18.02 | $18.02 | $18.02 | 15,045 |
| 2022-11-23 | $18.10 | $18.19 | $18.07 | $18.17 | $18.17 | 50,874 |
| 2022-11-22 | $18.25 | $18.34 | $18.24 | $18.26 | $18.26 | 45,658 |
| 2022-11-21 | $17.96 | $18.13 | $17.80 | $18.10 | $18.10 | 24,754 |
| 2022-11-18 | $18.03 | $18.20 | $18.03 | $18.13 | $18.13 | 52,359 |
| 2022-11-17 | $18.34 | $18.35 | $18.18 | $18.24 | $18.24 | 121,370 |
| 2022-11-16 | $18.54 | $18.59 | $18.49 | $18.55 | $18.55 | 30,256 |
| 2022-11-15 | $18.71 | $18.91 | $18.59 | $18.81 | $18.81 | 27,436 |
| 2022-11-14 | $18.72 | $18.85 | $18.61 | $18.61 | $18.61 | 41,923 |
| 2022-11-11 | $18.75 | $18.81 | $18.69 | $18.70 | $18.70 | 21,672 |
| 2022-11-10 | $18.42 | $18.50 | $18.29 | $18.43 | $18.43 | 34,573 |
| 2022-11-09 | $18.41 | $18.43 | $18.17 | $18.18 | $18.18 | 138,227 |
| 2022-11-08 | $18.68 | $18.77 | $18.47 | $18.50 | $18.50 | 25,328 |
| 2022-11-07 | $18.71 | $18.81 | $18.66 | $18.69 | $18.69 | 36,395 |
| 2022-11-04 | $18.63 | $18.79 | $18.59 | $18.79 | $18.79 | 103,864 |
| 2022-11-03 | $17.98 | $18.18 | $17.98 | $18.11 | $18.11 | 44,999 |
| 2022-11-02 | $18.14 | $18.40 | $18.14 | $18.22 | $18.22 | 23,632 |
| 2022-11-01 | $18.20 | $18.20 | $18.07 | $18.16 | $18.16 | 104,521 |
| 2022-10-31 | $17.82 | $18.00 | $17.82 | $17.92 | $17.92 | 326,212 |
| 2022-10-28 | $17.99 | $18.05 | $17.83 | $17.95 | $17.95 | 369,673 |
| 2022-10-27 | $18.25 | $18.29 | $18.14 | $18.16 | $18.16 | 312,710 |
| 2022-10-26 | $18.02 | $18.27 | $18.02 | $18.25 | $18.25 | 697,717 |
| 2022-10-25 | $17.81 | $18.00 | $17.81 | $17.95 | $17.95 | 158,204 |
| 2022-10-24 | $21.75 | $21.90 | $21.75 | $21.82 | $17.83 | 118,654 |
| 2022-10-21 | $21.58 | $21.90 | $21.58 | $21.82 | $17.83 | 199,239 |
| 2022-10-20 | $21.81 | $21.97 | $21.71 | $21.71 | $17.74 | 76,842 |
| 2022-10-19 | $21.59 | $21.74 | $21.57 | $21.64 | $17.68 | 173,441 |
| 2022-10-18 | $21.83 | $21.88 | $21.60 | $21.69 | $17.72 | 31,138 |
| 2022-10-17 | $22.09 | $22.09 | $21.85 | $21.85 | $17.85 | 76,766 |
| 2022-10-14 | $22.19 | $22.25 | $21.90 | $21.93 | $17.92 | 16,828 |
| 2022-10-13 | $21.96 | $22.40 | $21.92 | $22.33 | $18.25 | 34,400 |
| 2022-10-12 | $22.12 | $22.19 | $22.00 | $22.15 | $22.15 | 31,713 |
| 2022-10-11 | $22.27 | $22.32 | $22.10 | $22.13 | $22.13 | 31,947 |
| 2022-10-10 | $22.55 | $22.68 | $22.39 | $22.39 | $22.39 | 48,162 |
| 2022-10-07 | $22.47 | $22.59 | $22.41 | $22.49 | $22.49 | 39,446 |
| 2022-10-06 | $22.41 | $22.47 | $22.30 | $22.44 | $22.44 | 131,582 |
| 2022-10-05 | $22.16 | $22.50 | $22.09 | $22.47 | $22.47 | 39,694 |
| 2022-10-04 | $22.05 | $22.26 | $22.05 | $22.21 | $22.21 | 389,384 |
| 2022-10-03 | $21.69 | $21.75 | $21.62 | $21.72 | $21.72 | 280,505 |
| 2022-09-30 | $21.50 | $21.61 | $21.31 | $21.32 | $21.32 | 65,646 |
| 2022-09-29 | $21.61 | $21.63 | $21.44 | $21.57 | $21.57 | 31,317 |
| 2022-09-28 | $21.21 | $21.63 | $21.21 | $21.57 | $21.57 | 80,332 |
| 2022-09-27 | $21.34 | $21.41 | $21.12 | $21.12 | $21.12 | 46,981 |
| 2022-09-26 | $21.43 | $21.56 | $20.95 | $21.03 | $21.03 | 243,473 |
| 2022-09-23 | $21.64 | $21.64 | $21.41 | $21.48 | $21.48 | 149,991 |
| 2022-09-22 | $22.34 | $22.34 | $22.12 | $22.15 | $22.15 | 44,163 |
| 2022-09-21 | $22.37 | $22.37 | $22.06 | $22.13 | $22.13 | 22,390 |
| 2022-09-20 | $22.18 | $22.29 | $22.18 | $22.26 | $22.26 | 35,501 |
| 2022-09-19 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 10,010 |
| 2022-09-16 | $22.15 | $22.32 | $22.08 | $22.26 | $22.26 | 28,699 |
| 2022-09-15 | $22.46 | $22.46 | $22.17 | $22.20 | $22.20 | 41,032 |
| 2022-09-14 | $22.74 | $22.80 | $22.65 | $22.75 | $22.75 | 28,839 |
| 2022-09-13 | $22.90 | $22.90 | $22.48 | $22.61 | $22.61 | 14,815 |
| 2022-09-12 | $22.75 | $22.87 | $22.68 | $22.84 | $22.84 | 29,469 |
| 2022-09-09 | $22.27 | $22.51 | $22.25 | $22.43 | $22.43 | 45,420 |
| 2022-09-08 | $21.93 | $22.06 | $21.82 | $22.01 | $22.01 | 30,683 |
| 2022-09-07 | $22.02 | $22.16 | $21.82 | $21.82 | $21.82 | 29,789 |
| 2022-09-06 | $22.39 | $22.39 | $22.16 | $22.17 | $22.17 | 64,926 |
| 2022-09-02 | $22.36 | $22.48 | $22.21 | $22.29 | $22.29 | 31,990 |
| 2022-09-01 | $22.34 | $22.44 | $22.13 | $22.19 | $22.19 | 82,152 |
| 2022-08-31 | $22.70 | $22.88 | $22.64 | $22.64 | $22.64 | 41,941 |
| 2022-08-30 | $23.27 | $23.27 | $22.88 | $23.00 | $23.00 | 41,989 |
| 2022-08-29 | $23.25 | $23.53 | $23.23 | $23.50 | $23.50 | 52,830 |
| 2022-08-26 | $23.27 | $23.44 | $23.15 | $23.32 | $23.32 | 23,667 |
| 2022-08-25 | $23.49 | $23.49 | $23.16 | $23.27 | $23.27 | 42,845 |
| 2022-08-24 | $23.14 | $23.43 | $23.14 | $23.40 | $23.40 | 72,921 |
| 2022-08-23 | $23.04 | $23.38 | $23.04 | $23.28 | $23.28 | 36,270 |
| 2022-08-22 | $22.56 | $22.98 | $22.50 | $22.98 | $22.98 | 80,870 |
| 2022-08-19 | $22.80 | $22.94 | $22.73 | $22.78 | $22.78 | 36,110 |
| 2022-08-18 | $22.80 | $22.91 | $22.74 | $22.88 | $22.88 | 37,720 |
| 2022-08-17 | $22.82 | $22.82 | $22.61 | $22.76 | $22.76 | 86,677 |
| 2022-08-16 | $22.95 | $23.09 | $22.71 | $22.73 | $22.73 | 32,648 |
| 2022-08-15 | $22.74 | $23.01 | $22.68 | $22.91 | $22.91 | 64,591 |
| 2022-08-12 | $23.24 | $23.30 | $23.12 | $23.25 | $23.25 | 166,708 |
| 2022-08-11 | $23.22 | $23.43 | $23.22 | $23.33 | $23.33 | 60,046 |
| 2022-08-10 | $22.80 | $23.08 | $22.73 | $22.95 | $22.95 | 73,778 |
| 2022-08-09 | $22.79 | $22.87 | $22.65 | $22.73 | $22.73 | 31,081 |
| 2022-08-08 | $22.48 | $22.66 | $22.45 | $22.58 | $22.58 | 58,548 |
| 2022-08-05 | $22.17 | $22.64 | $22.17 | $22.42 | $22.42 | 46,128 |
| 2022-08-04 | $22.37 | $22.50 | $22.33 | $22.38 | $22.38 | 139,222 |
| 2022-08-03 | $22.71 | $22.76 | $22.34 | $22.43 | $22.43 | 51,452 |
| 2022-08-02 | $22.75 | $22.90 | $22.58 | $22.58 | $22.58 | 53,038 |
| 2022-08-01 | $22.84 | $22.91 | $22.64 | $22.90 | $22.90 | 315,690 |
| 2022-07-29 | $23.36 | $23.50 | $23.17 | $23.27 | $23.27 | 31,111 |
| 2022-07-28 | $22.99 | $23.03 | $22.84 | $23.00 | $23.00 | 59,782 |
| 2022-07-27 | $22.55 | $22.88 | $22.51 | $22.85 | $22.85 | 83,441 |
| 2022-07-26 | $22.67 | $22.73 | $22.41 | $22.43 | $22.43 | 88,461 |
| 2022-07-25 | $22.34 | $22.45 | $22.23 | $22.41 | $22.41 | 37,348 |
| 2022-07-22 | $22.27 | $22.50 | $22.15 | $22.19 | $22.19 | 40,992 |
| 2022-07-21 | $22.30 | $22.48 | $22.23 | $22.33 | $22.33 | 68,121 |
| 2022-07-20 | $22.74 | $22.75 | $22.57 | $22.66 | $22.66 | 164,508 |
| 2022-07-19 | $22.33 | $22.68 | $22.33 | $22.65 | $22.65 | 43,578 |
| 2022-07-18 | $22.53 | $22.69 | $22.49 | $22.49 | $22.49 | 282,442 |
| 2022-07-15 | $21.88 | $22.08 | $21.77 | $21.99 | $21.99 | 137,799 |
| 2022-07-14 | $21.70 | $21.87 | $21.44 | $21.78 | $21.78 | 116,527 |
| 2022-07-13 | $21.94 | $22.31 | $21.88 | $22.09 | $22.09 | 224,458 |
| 2022-07-12 | $22.13 | $22.46 | $21.93 | $21.95 | $21.95 | 71,448 |
| 2022-07-11 | $22.93 | $22.97 | $22.74 | $22.90 | $22.90 | 55,395 |
| 2022-07-08 | $22.81 | $23.06 | $22.68 | $22.99 | $22.99 | 73,848 |
| 2022-07-07 | $22.55 | $22.86 | $22.55 | $22.68 | $22.68 | 111,162 |
| 2022-07-06 | $22.20 | $22.27 | $21.83 | $21.99 | $21.99 | 137,456 |
| 2022-07-05 | $23.44 | $23.44 | $22.17 | $22.28 | $22.28 | 150,814 |
| 2022-07-01 | $23.56 | $23.60 | $23.33 | $23.42 | $23.42 | 328,629 |
| 2022-06-30 | $23.86 | $23.91 | $23.42 | $23.46 | $23.46 | 103,238 |
| 2022-06-29 | $24.46 | $24.57 | $24.11 | $24.15 | $24.15 | 30,395 |
| 2022-06-28 | $24.24 | $24.38 | $24.22 | $24.26 | $24.26 | 74,160 |
| 2022-06-27 | $24.14 | $24.27 | $24.02 | $24.14 | $24.14 | 120,206 |
| 2022-06-24 | $24.02 | $24.31 | $23.90 | $24.19 | $24.19 | 376,160 |
| 2022-06-23 | $24.49 | $24.56 | $24.04 | $24.04 | $24.04 | 257,059 |
| 2022-06-22 | $24.45 | $24.83 | $24.38 | $24.64 | $24.64 | 118,746 |
| 2022-06-21 | $25.20 | $25.38 | $24.98 | $25.06 | $25.06 | 97,040 |
| 2022-06-17 | $25.65 | $25.69 | $24.93 | $25.05 | $25.05 | 251,756 |
| 2022-06-16 | $25.61 | $25.90 | $25.48 | $25.83 | $25.83 | 86,048 |
| 2022-06-15 | $25.69 | $25.91 | $25.56 | $25.74 | $25.74 | 128,821 |
| 2022-06-14 | $26.08 | $26.08 | $25.53 | $25.73 | $25.73 | 122,580 |
| 2022-06-13 | $26.17 | $26.26 | $25.67 | $26.03 | $26.03 | 116,673 |
| 2022-06-10 | $26.46 | $26.58 | $26.31 | $26.50 | $26.50 | 124,133 |
| 2022-06-09 | $26.58 | $26.82 | $26.53 | $26.69 | $26.69 | 56,453 |
| 2022-06-08 | $26.80 | $26.90 | $26.69 | $26.79 | $26.79 | 48,903 |
| 2022-06-07 | $26.42 | $26.73 | $26.42 | $26.70 | $26.70 | 61,333 |
| 2022-06-06 | $26.56 | $26.72 | $26.52 | $26.67 | $26.67 | 405,046 |
| 2022-06-03 | $26.46 | $26.47 | $26.25 | $26.42 | $26.42 | 119,486 |
| 2022-06-02 | $26.22 | $26.49 | $26.15 | $26.45 | $26.45 | 322,610 |
| 2022-06-01 | $26.06 | $26.15 | $25.88 | $25.93 | $25.93 | 359,107 |
| 2022-05-31 | $26.14 | $26.38 | $25.76 | $25.90 | $25.90 | 141,880 |
| 2022-05-27 | $25.90 | $26.06 | $25.89 | $26.02 | $26.02 | 52,071 |
| 2022-05-26 | $25.49 | $25.87 | $25.49 | $25.77 | $25.77 | 90,392 |
| 2022-05-25 | $25.39 | $25.57 | $25.36 | $25.57 | $25.57 | 53,462 |
| 2022-05-24 | $25.59 | $25.62 | $25.41 | $25.46 | $25.46 | 72,899 |
| 2022-05-23 | $25.56 | $25.64 | $25.46 | $25.55 | $25.55 | 77,829 |
| 2022-05-20 | $25.51 | $25.57 | $25.30 | $25.50 | $25.50 | 119,429 |
| 2022-05-19 | $25.06 | $25.55 | $25.03 | $25.49 | $25.49 | 89,704 |
| 2022-05-18 | $25.61 | $25.61 | $25.04 | $25.14 | $25.14 | 58,392 |
| 2022-05-17 | $25.79 | $25.86 | $25.57 | $25.59 | $25.59 | 98,130 |
| 2022-05-16 | $25.33 | $25.72 | $25.33 | $25.68 | $25.68 | 73,390 |
| 2022-05-13 | $25.13 | $25.27 | $24.94 | $25.18 | $25.18 | 100,446 |
| 2022-05-12 | $24.81 | $25.01 | $24.60 | $24.96 | $24.96 | 68,341 |
| 2022-05-11 | $24.87 | $25.14 | $24.87 | $24.95 | $24.95 | 46,598 |
| 2022-05-10 | $24.69 | $24.74 | $24.43 | $24.43 | $24.43 | 91,539 |
| 2022-05-09 | $25.17 | $25.17 | $24.51 | $24.55 | $24.55 | 118,184 |
| 2022-05-06 | $25.96 | $25.96 | $25.50 | $25.67 | $25.67 | 137,113 |
| 2022-05-05 | $26.16 | $26.16 | $25.65 | $25.81 | $25.81 | 96,702 |
| 2022-05-04 | $25.71 | $26.00 | $25.56 | $25.97 | $25.97 | 97,080 |
| 2022-05-03 | $25.56 | $25.67 | $25.28 | $25.29 | $25.29 | 218,615 |
| 2022-05-02 | $25.41 | $25.66 | $25.08 | $25.63 | $25.63 | 316,455 |
| 2022-04-29 | $25.93 | $26.00 | $25.53 | $25.59 | $25.59 | 64,464 |
| 2022-04-28 | $25.61 | $25.89 | $25.57 | $25.76 | $25.76 | 257,238 |
| 2022-04-27 | $25.58 | $25.78 | $25.57 | $25.75 | $25.75 | 180,180 |
| 2022-04-26 | $25.52 | $25.70 | $25.28 | $25.56 | $25.56 | 109,619 |
| 2022-04-25 | $25.00 | $25.47 | $24.92 | $25.36 | $25.36 | 126,206 |
| 2022-04-22 | $26.06 | $26.06 | $25.72 | $25.78 | $25.78 | 112,592 |
| 2022-04-21 | $26.36 | $26.39 | $26.09 | $26.24 | $26.24 | 133,179 |
| 2022-04-20 | $26.29 | $26.33 | $26.01 | $26.25 | $26.25 | 232,138 |
| 2022-04-19 | $26.47 | $26.47 | $26.20 | $26.29 | $26.29 | 149,913 |
| 2022-04-18 | $26.75 | $27.00 | $26.68 | $26.86 | $26.86 | 120,626 |
| 2022-04-14 | $26.23 | $26.54 | $26.14 | $26.48 | $26.48 | 108,937 |
| 2022-04-13 | $26.13 | $26.41 | $25.96 | $26.38 | $26.38 | 51,512 |
| 2022-04-12 | $25.95 | $26.02 | $25.77 | $25.96 | $25.96 | 128,612 |
| 2022-04-11 | $25.50 | $25.50 | $25.25 | $25.42 | $25.42 | 133,581 |
| 2022-04-08 | $25.43 | $25.70 | $25.40 | $25.67 | $25.67 | 107,764 |
| 2022-04-07 | $25.35 | $25.43 | $25.09 | $25.40 | $25.40 | 119,432 |
| 2022-04-06 | $25.69 | $25.87 | $25.26 | $25.32 | $25.32 | 294,230 |
| 2022-04-05 | $25.94 | $26.10 | $25.61 | $25.68 | $25.68 | 116,961 |
| 2022-04-04 | $25.83 | $25.90 | $25.62 | $25.70 | $25.70 | 53,606 |
| 2022-04-01 | $25.24 | $25.58 | $25.24 | $25.48 | $25.48 | 98,344 |
| 2022-03-31 | $25.85 | $25.85 | $25.26 | $25.26 | $25.26 | 47,404 |
| 2022-03-30 | $25.76 | $26.01 | $25.76 | $25.79 | $25.79 | 32,633 |
| 2022-03-29 | $25.02 | $25.56 | $24.53 | $25.48 | $25.48 | 194,062 |
| 2022-03-28 | $25.97 | $25.99 | $25.45 | $25.56 | $25.56 | 117,650 |
| 2022-03-25 | $26.45 | $26.59 | $26.25 | $26.46 | $26.46 | 61,754 |
| 2022-03-24 | $26.70 | $26.76 | $26.46 | $26.46 | $26.46 | 244,749 |
| 2022-03-23 | $26.36 | $26.59 | $26.31 | $26.52 | $26.52 | 114,509 |
| 2022-03-22 | $25.96 | $25.96 | $25.58 | $25.77 | $25.77 | 105,301 |
| 2022-03-21 | $25.43 | $26.08 | $25.43 | $25.93 | $25.93 | 274,900 |
| 2022-03-18 | $24.87 | $25.10 | $24.83 | $25.09 | $25.09 | 187,815 |
| 2022-03-17 | $24.80 | $25.03 | $24.71 | $24.92 | $24.92 | 161,372 |
| 2022-03-16 | $24.78 | $24.84 | $24.04 | $24.22 | $24.22 | 70,905 |
| 2022-03-15 | $24.18 | $24.48 | $24.03 | $24.40 | $24.40 | 173,821 |
| 2022-03-14 | $25.44 | $25.47 | $24.62 | $24.89 | $24.89 | 222,282 |
| 2022-03-11 | $25.32 | $26.00 | $25.28 | $26.00 | $26.00 | 275,737 |
| 2022-03-10 | $26.82 | $26.82 | $25.03 | $25.12 | $25.12 | 554,172 |
| 2022-03-09 | $26.66 | $26.74 | $25.30 | $25.43 | $25.43 | 331,782 |
| 2022-03-08 | $27.77 | $28.60 | $27.10 | $28.14 | $28.14 | 933,769 |
| 2022-03-07 | $27.22 | $27.49 | $26.60 | $27.38 | $27.38 | 453,946 |
| 2022-03-04 | $26.59 | $26.71 | $25.66 | $26.11 | $26.11 | 261,725 |
| 2022-03-03 | $25.24 | $25.66 | $25.24 | $25.49 | $25.49 | 197,299 |
| 2022-03-02 | $25.05 | $25.22 | $24.73 | $25.16 | $25.16 | 334,826 |
| 2022-03-01 | $24.10 | $24.57 | $24.09 | $24.57 | $24.57 | 373,672 |
| 2022-02-28 | $23.37 | $23.55 | $23.30 | $23.50 | $23.50 | 150,861 |
| 2022-02-25 | $23.06 | $23.12 | $22.80 | $23.01 | $23.01 | 118,670 |
| 2022-02-24 | $23.91 | $23.93 | $23.10 | $23.36 | $23.36 | 227,638 |
| 2022-02-23 | $23.18 | $23.32 | $23.16 | $23.24 | $23.24 | 130,297 |
| 2022-02-22 | $23.09 | $23.20 | $22.99 | $23.09 | $23.09 | 129,258 |
| 2022-02-18 | $22.78 | $22.85 | $22.69 | $22.85 | $22.85 | 33,499 |
| 2022-02-17 | $22.76 | $22.82 | $22.70 | $22.81 | $22.81 | 66,813 |
| 2022-02-16 | $22.71 | $22.92 | $22.67 | $22.69 | $22.69 | 43,454 |
| 2022-02-15 | $22.67 | $22.67 | $22.50 | $22.66 | $22.66 | 36,049 |
| 2022-02-14 | $22.75 | $22.95 | $22.65 | $22.92 | $22.92 | 50,453 |
| 2022-02-11 | $22.62 | $22.85 | $22.53 | $22.76 | $22.76 | 42,220 |
| 2022-02-10 | $22.75 | $22.97 | $22.55 | $22.55 | $22.55 | 124,231 |
| 2022-02-09 | $22.51 | $22.74 | $22.51 | $22.74 | $22.74 | 192,569 |
| 2022-02-08 | $22.41 | $22.44 | $22.29 | $22.44 | $22.44 | 65,911 |
| 2022-02-07 | $22.48 | $22.56 | $22.41 | $22.52 | $22.52 | 173,314 |
| 2022-02-04 | $22.23 | $22.36 | $22.20 | $22.31 | $22.31 | 176,754 |
| 2022-02-03 | $21.96 | $22.14 | $21.85 | $22.10 | $22.10 | 39,802 |
| 2022-02-02 | $22.12 | $22.12 | $21.91 | $22.01 | $22.01 | 25,864 |
| 2022-02-01 | $21.95 | $22.06 | $21.90 | $21.96 | $21.96 | 303,656 |
| 2022-01-31 | $22.07 | $22.07 | $21.73 | $21.87 | $21.87 | 124,322 |
| 2022-01-28 | $21.88 | $21.93 | $21.73 | $21.89 | $21.89 | 209,287 |
| 2022-01-27 | $21.99 | $21.99 | $21.75 | $21.80 | $21.80 | 120,187 |
| 2022-01-26 | $22.11 | $22.11 | $21.87 | $21.96 | $21.96 | 59,404 |
| 2022-01-25 | $21.81 | $21.98 | $21.72 | $21.89 | $21.89 | 192,746 |
| 2022-01-24 | $21.59 | $21.79 | $21.46 | $21.74 | $21.74 | 189,492 |
| 2022-01-21 | $22.06 | $22.06 | $21.88 | $21.94 | $21.94 | 79,411 |
| 2022-01-20 | $22.11 | $22.22 | $22.01 | $22.07 | $22.07 | 43,967 |
| 2022-01-19 | $21.83 | $22.04 | $21.83 | $21.96 | $21.96 | 63,367 |
| 2022-01-18 | $21.63 | $21.72 | $21.50 | $21.69 | $21.69 | 92,906 |
| 2022-01-14 | $21.45 | $21.55 | $21.38 | $21.54 | $21.54 | 37,849 |
| 2022-01-13 | $21.48 | $21.50 | $21.30 | $21.40 | $21.40 | 81,284 |
| 2022-01-12 | $22.00 | $22.00 | $21.47 | $21.53 | $21.53 | 117,864 |
| 2022-01-11 | $21.11 | $21.40 | $21.07 | $21.40 | $21.40 | 177,103 |
| 2022-01-10 | $21.02 | $21.14 | $20.91 | $21.03 | $21.03 | 60,277 |
| 2022-01-07 | $21.09 | $21.14 | $20.98 | $21.07 | $21.07 | 63,166 |
| 2022-01-06 | $21.04 | $21.11 | $20.93 | $21.09 | $21.09 | 192,755 |
| 2022-01-05 | $21.15 | $21.24 | $20.98 | $20.99 | $20.99 | 69,468 |
| 2022-01-04 | $21.03 | $21.15 | $21.00 | $21.08 | $21.08 | 40,217 |
| 2022-01-03 | $20.85 | $20.88 | $20.75 | $20.85 | $20.85 | 291,181 |
| 2021-12-31 | $21.00 | $21.00 | $20.82 | $20.82 | $20.82 | 29,247 |
| 2021-12-30 | $21.03 | $21.03 | $20.85 | $20.89 | $20.89 | 117,837 |
| 2021-12-29 | $20.89 | $21.04 | $20.82 | $21.01 | $21.01 | 50,486 |
| 2021-12-28 | $20.99 | $21.03 | $20.87 | $20.94 | $20.94 | 179,303 |
| 2021-12-27 | $20.76 | $21.01 | $20.75 | $21.01 | $21.01 | 50,599 |
| 2021-12-23 | $20.76 | $20.90 | $20.69 | $20.86 | $20.86 | 62,800 |
| 2021-12-22 | $20.52 | $20.74 | $20.52 | $20.69 | $20.69 | 53,709 |
| 2021-12-21 | $20.24 | $20.46 | $20.24 | $20.39 | $20.39 | 33,527 |
| 2021-12-20 | $20.04 | $20.07 | $19.82 | $20.06 | $20.06 | 474,729 |
| 2021-12-17 | $20.40 | $20.40 | $20.21 | $20.21 | $20.21 | 36,893 |
| 2021-12-16 | $20.36 | $20.47 | $20.29 | $20.41 | $20.41 | 48,698 |
| 2021-12-15 | $20.11 | $20.24 | $19.95 | $20.24 | $20.24 | 97,162 |
| 2021-12-14 | $20.20 | $20.23 | $20.11 | $20.22 | $20.22 | 163,662 |
| 2021-12-13 | $20.42 | $20.42 | $20.16 | $20.34 | $20.34 | 592,443 |
| 2021-12-10 | $20.33 | $20.39 | $20.27 | $20.32 | $20.32 | 74,433 |
| 2021-12-09 | $20.35 | $20.35 | $20.21 | $20.23 | $20.23 | 35,527 |
| 2021-12-08 | $20.48 | $20.55 | $20.39 | $20.51 | $20.51 | 28,329 |
| 2021-12-07 | $20.42 | $20.49 | $20.36 | $20.36 | $20.36 | 71,798 |
| 2021-12-06 | $19.99 | $20.26 | $19.94 | $20.19 | $20.19 | 183,656 |
| 2021-12-03 | $20.32 | $20.32 | $19.95 | $20.02 | $20.02 | 110,190 |
| 2021-12-02 | $19.73 | $20.04 | $19.70 | $20.04 | $20.04 | 343,981 |
| 2021-12-01 | $20.11 | $20.17 | $19.75 | $19.76 | $19.76 | 680,654 |
| 2021-11-30 | $20.16 | $20.26 | $19.76 | $19.97 | $19.97 | 72,780 |
| 2021-11-29 | $20.85 | $20.85 | $20.34 | $20.37 | $20.37 | 67,049 |
| 2021-11-26 | $20.73 | $20.73 | $20.13 | $20.34 | $20.34 | 53,391 |
| 2021-11-24 | $21.33 | $21.37 | $21.29 | $21.33 | $21.33 | 35,975 |
| 2021-11-23 | $21.15 | $21.34 | $21.15 | $21.33 | $21.33 | 58,722 |
| 2021-11-22 | $21.00 | $21.21 | $21.00 | $21.13 | $21.13 | 117,002 |
| 2021-11-19 | $21.19 | $21.19 | $21.00 | $21.02 | $21.02 | 29,928 |
| 2021-11-18 | $21.15 | $21.21 | $21.11 | $21.13 | $21.13 | 78,704 |
| 2021-11-17 | $21.21 | $21.31 | $21.10 | $21.13 | $21.13 | 48,669 |
| 2021-11-16 | $21.26 | $21.28 | $21.20 | $21.24 | $21.24 | 44,125 |
| 2021-11-15 | $21.42 | $21.42 | $21.23 | $21.35 | $21.35 | 112,154 |
| 2021-11-12 | $21.33 | $21.42 | $21.33 | $21.40 | $21.40 | 36,378 |
| 2021-11-11 | $21.38 | $21.44 | $21.30 | $21.35 | $21.35 | 67,883 |
| 2021-11-10 | $21.41 | $21.48 | $21.16 | $21.20 | $21.20 | 433,526 |
| 2021-11-09 | $21.20 | $21.30 | $21.04 | $21.30 | $21.30 | 30,208 |
| 2021-11-08 | $21.02 | $21.18 | $21.02 | $21.15 | $21.15 | 31,844 |
| 2021-11-05 | $20.88 | $21.00 | $20.80 | $20.93 | $20.93 | 259,679 |
| 2021-11-04 | $21.08 | $21.22 | $20.77 | $20.77 | $20.77 | 52,917 |
| 2021-11-03 | $21.10 | $21.10 | $20.91 | $20.99 | $20.99 | 89,919 |
| 2021-11-02 | $21.26 | $21.28 | $21.21 | $21.28 | $21.28 | 72,370 |
| 2021-11-01 | $21.17 | $21.35 | $21.17 | $21.28 | $21.28 | 319,194 |
| 2021-10-29 | $21.14 | $21.21 | $20.94 | $21.13 | $21.13 | 200,603 |
| 2021-10-28 | $21.24 | $21.29 | $21.14 | $21.24 | $21.24 | 257,244 |
| 2021-10-27 | $21.24 | $21.27 | $21.03 | $21.04 | $21.04 | 71,114 |
| 2021-10-26 | $21.49 | $21.49 | $21.33 | $21.45 | $21.45 | 96,985 |
| 2021-10-25 | $21.56 | $21.56 | $21.42 | $21.48 | $21.48 | 107,396 |
| 2021-10-22 | $21.42 | $21.50 | $21.21 | $21.33 | $21.33 | 94,378 |
| 2021-10-21 | $21.46 | $21.46 | $21.21 | $21.28 | $21.28 | 70,401 |
| 2021-10-20 | $21.51 | $21.79 | $21.47 | $21.78 | $21.78 | 63,150 |
| 2021-10-19 | $21.60 | $21.63 | $21.45 | $21.60 | $21.60 | 31,264 |
| 2021-10-18 | $21.60 | $21.60 | $21.36 | $21.36 | $21.36 | 343,673 |
| 2021-10-15 | $21.48 | $21.57 | $21.43 | $21.52 | $21.52 | 87,695 |
| 2021-10-14 | $21.25 | $21.35 | $21.21 | $21.29 | $21.29 | 117,698 |
| 2021-10-13 | $20.91 | $21.11 | $20.91 | $21.06 | $21.06 | 912,417 |
| 2021-10-12 | $21.04 | $21.10 | $20.91 | $20.91 | $20.91 | 33,577 |
| 2021-10-11 | $21.00 | $21.13 | $20.63 | $20.94 | $20.94 | 126,341 |
| 2021-10-08 | $20.85 | $21.29 | $19.75 | $20.85 | $20.85 | 268,873 |
| 2021-10-07 | $22.67 | $22.85 | $22.58 | $22.85 | $20.82 | 74,044 |
| 2021-10-06 | $22.68 | $22.68 | $22.55 | $22.65 | $20.64 | 121,468 |
| 2021-10-05 | $22.67 | $22.82 | $22.60 | $22.81 | $20.78 | 181,112 |
| 2021-10-04 | $22.55 | $22.74 | $22.55 | $22.69 | $20.67 | 147,826 |
| 2021-10-01 | $22.34 | $22.48 | $22.27 | $22.38 | $20.39 | 274,663 |
| 2021-09-30 | $22.14 | $22.37 | $22.14 | $22.30 | $20.32 | 41,295 |
| 2021-09-29 | $22.28 | $22.28 | $22.13 | $22.26 | $20.28 | 17,267 |
| 2021-09-28 | $22.40 | $22.46 | $22.24 | $22.26 | $20.28 | 67,001 |
| 2021-09-27 | $22.35 | $22.43 | $22.30 | $22.43 | $20.44 | 46,304 |
| 2021-09-24 | $22.10 | $22.29 | $22.02 | $22.20 | $20.23 | 63,778 |
| 2021-09-23 | $22.07 | $22.24 | $22.06 | $22.22 | $20.25 | 15,856 |
| 2021-09-22 | $21.95 | $22.16 | $21.95 | $22.08 | $20.12 | 13,455 |
| 2021-09-21 | $21.61 | $21.78 | $21.59 | $21.70 | $19.77 | 35,890 |
| 2021-09-20 | $21.78 | $21.81 | $21.64 | $21.69 | $19.76 | 15,511 |
| 2021-09-17 | $22.07 | $22.10 | $21.90 | $21.92 | $19.97 | 30,066 |
| 2021-09-16 | $22.12 | $22.12 | $21.98 | $22.01 | $20.06 | 17,908 |
| 2021-09-15 | $22.28 | $22.41 | $22.28 | $22.34 | $20.36 | 57,706 |
| 2021-09-14 | $22.11 | $22.13 | $22.03 | $22.09 | $20.13 | 117,244 |
| 2021-09-13 | $22.08 | $22.13 | $22.01 | $22.04 | $20.08 | 24,951 |
| 2021-09-10 | $22.17 | $22.19 | $22.06 | $22.06 | $20.10 | 20,520 |
| 2021-09-09 | $21.88 | $22.08 | $21.88 | $21.98 | $20.03 | 26,858 |
| 2021-09-08 | $22.02 | $22.07 | $21.97 | $21.98 | $20.03 | 27,815 |
| 2021-09-07 | $22.15 | $22.18 | $22.01 | $22.05 | $20.09 | 47,246 |
| 2021-09-03 | $22.19 | $22.30 | $22.19 | $22.25 | $20.27 | 18,502 |
| 2021-09-02 | $22.14 | $22.19 | $22.07 | $22.07 | $20.11 | 5,237 |
| 2021-09-01 | $22.01 | $22.08 | $21.96 | $21.99 | $20.04 | 81,084 |
| 2021-08-31 | $22.19 | $22.24 | $22.02 | $22.02 | $20.06 | 41,329 |
| 2021-08-30 | $22.19 | $22.21 | $22.06 | $22.20 | $20.23 | 181,929 |
| 2021-08-27 | $21.95 | $22.16 | $21.95 | $22.10 | $20.14 | 24,730 |
| 2021-08-26 | $21.89 | $22.00 | $21.85 | $21.91 | $19.96 | 54,001 |
| 2021-08-25 | $21.96 | $22.07 | $21.92 | $22.05 | $20.09 | 234,229 |
| 2021-08-24 | $21.87 | $21.97 | $21.87 | $21.94 | $19.99 | 15,691 |
| 2021-08-23 | $21.50 | $21.64 | $21.50 | $21.61 | $19.69 | 21,382 |
| 2021-08-20 | $21.25 | $21.33 | $21.10 | $21.10 | $19.23 | 36,419 |
| 2021-08-19 | $21.37 | $21.42 | $21.25 | $21.33 | $19.44 | 456,079 |
| 2021-08-18 | $21.83 | $21.83 | $21.60 | $21.61 | $19.69 | 24,014 |
| 2021-08-17 | $21.94 | $21.99 | $21.76 | $21.81 | $19.87 | 17,737 |
| 2021-08-16 | $21.91 | $22.04 | $21.86 | $22.03 | $20.07 | 44,057 |
| 2021-08-13 | $22.03 | $22.14 | $22.00 | $22.04 | $20.08 | 22,185 |
| 2021-08-12 | $21.91 | $22.06 | $21.85 | $21.97 | $20.01 | 42,207 |
| 2021-08-11 | $21.82 | $22.00 | $21.78 | $21.95 | $20.00 | 43,316 |
| 2021-08-10 | $21.62 | $21.84 | $21.62 | $21.74 | $19.81 | 86,030 |
| 2021-08-09 | $21.61 | $21.63 | $21.47 | $21.59 | $19.67 | 50,454 |
| 2021-08-06 | $22.01 | $22.01 | $21.83 | $21.88 | $19.94 | 35,257 |
| 2021-08-05 | $22.04 | $22.06 | $21.97 | $22.05 | $20.09 | 16,046 |
| 2021-08-04 | $22.18 | $22.18 | $21.90 | $21.95 | $20.00 | 22,005 |
| 2021-08-03 | $22.08 | $22.17 | $22.06 | $22.16 | $20.19 | 21,766 |
| 2021-08-02 | $22.32 | $22.32 | $22.18 | $22.27 | $20.29 | 57,045 |
| 2021-07-30 | $22.50 | $22.50 | $22.29 | $22.36 | $20.37 | 25,300 |
| 2021-07-29 | $22.41 | $22.60 | $22.41 | $22.59 | $20.58 | 19,175 |
| 2021-07-28 | $22.13 | $22.30 | $22.13 | $22.19 | $20.22 | 34,585 |
| 2021-07-27 | $22.33 | $22.34 | $22.10 | $22.22 | $20.25 | 45,016 |
| 2021-07-26 | $22.04 | $22.33 | $22.04 | $22.30 | $20.32 | 19,788 |
| 2021-07-23 | $22.20 | $22.21 | $22.05 | $22.21 | $20.24 | 20,033 |
| 2021-07-22 | $22.01 | $22.14 | $21.94 | $22.13 | $20.16 | 19,926 |
| 2021-07-21 | $21.88 | $22.00 | $21.86 | $21.96 | $20.01 | 26,029 |
| 2021-07-20 | $21.66 | $21.76 | $21.55 | $21.76 | $19.83 | 34,116 |
| 2021-07-19 | $21.70 | $21.86 | $21.43 | $21.49 | $19.58 | 224,787 |
| 2021-07-16 | $22.00 | $22.18 | $22.00 | $22.01 | $20.06 | 21,074 |
| 2021-07-15 | $22.08 | $22.19 | $22.08 | $22.12 | $20.16 | 15,578 |
| 2021-07-14 | $22.17 | $22.30 | $22.08 | $22.11 | $20.15 | 28,125 |
| 2021-07-13 | $21.97 | $22.18 | $21.97 | $22.12 | $20.16 | 44,182 |
| 2021-07-12 | $21.82 | $22.07 | $21.80 | $22.00 | $20.05 | 184,933 |
| 2021-07-09 | $21.79 | $21.95 | $21.79 | $21.87 | $19.93 | 43,374 |
| 2021-07-08 | $21.74 | $21.74 | $21.62 | $21.67 | $19.75 | 20,343 |
| 2021-07-07 | $21.85 | $21.86 | $21.60 | $21.77 | $19.84 | 36,813 |
| 2021-07-06 | $22.40 | $22.40 | $21.70 | $21.78 | $19.85 | 58,211 |
| 2021-07-02 | $22.28 | $22.32 | $22.15 | $22.30 | $20.32 | 26,297 |
| 2021-07-01 | $22.36 | $22.41 | $22.04 | $22.04 | $20.08 | 28,903 |
| 2021-06-30 | $21.84 | $22.18 | $21.77 | $22.15 | $20.18 | 17,393 |
| 2021-06-29 | $21.93 | $21.93 | $21.82 | $21.84 | $19.90 | 13,859 |
| 2021-06-28 | $21.82 | $21.92 | $21.79 | $21.87 | $19.93 | 46,840 |
| 2021-06-25 | $21.84 | $21.85 | $21.71 | $21.82 | $19.88 | 20,112 |
| 2021-06-24 | $21.77 | $21.84 | $21.65 | $21.78 | $19.85 | 9,949 |
| 2021-06-23 | $21.83 | $21.97 | $21.72 | $21.72 | $19.79 | 407,083 |
| 2021-06-22 | $21.77 | $21.81 | $21.63 | $21.74 | $19.81 | 34,399 |
| 2021-06-21 | $21.37 | $21.71 | $21.37 | $21.68 | $19.75 | 62,952 |
| 2021-06-18 | $21.42 | $21.60 | $21.42 | $21.50 | $19.59 | 237,096 |
| 2021-06-17 | $21.84 | $21.84 | $21.26 | $21.36 | $19.46 | 135,736 |
| 2021-06-16 | $22.33 | $22.39 | $22.11 | $22.12 | $20.16 | 32,189 |
| 2021-06-15 | $22.35 | $22.35 | $22.08 | $22.31 | $20.33 | 29,010 |
| 2021-06-14 | $22.44 | $22.56 | $22.38 | $22.50 | $20.50 | 39,027 |
| 2021-06-11 | $22.67 | $22.68 | $22.57 | $22.68 | $20.67 | 20,209 |
| 2021-06-10 | $22.58 | $22.73 | $22.58 | $22.71 | $20.69 | 18,590 |
| 2021-06-09 | $22.70 | $22.73 | $22.56 | $22.68 | $20.67 | 321,634 |
| 2021-06-08 | $22.56 | $22.70 | $22.52 | $22.69 | $20.67 | 113,218 |
| 2021-06-07 | $22.66 | $22.66 | $22.54 | $22.57 | $20.57 | 31,772 |
| 2021-06-04 | $22.46 | $22.58 | $22.46 | $22.56 | $20.56 | 29,122 |
| 2021-06-03 | $22.50 | $22.50 | $22.22 | $22.27 | $20.29 | 80,582 |
| 2021-06-02 | $22.63 | $22.64 | $22.50 | $22.64 | $20.63 | 53,101 |
| 2021-06-01 | $22.65 | $22.78 | $22.51 | $22.55 | $20.55 | 234,573 |
| 2021-05-28 | $22.35 | $22.38 | $22.28 | $22.33 | $20.35 | 61,685 |
| 2021-05-27 | $21.98 | $22.33 | $21.98 | $22.30 | $20.32 | 36,895 |
| 2021-05-26 | $21.97 | $22.04 | $21.88 | $22.02 | $20.06 | 26,965 |
| 2021-05-25 | $21.93 | $22.02 | $21.88 | $21.90 | $19.96 | 34,962 |
| 2021-05-24 | $21.84 | $22.00 | $21.81 | $21.98 | $20.03 | 41,426 |
| 2021-05-21 | $21.84 | $21.90 | $21.75 | $21.75 | $19.82 | 39,568 |
| 2021-05-20 | $21.84 | $21.93 | $21.72 | $21.79 | $19.85 | 86,434 |
| 2021-05-19 | $22.00 | $22.00 | $21.76 | $21.82 | $19.88 | 93,713 |
| 2021-05-18 | $22.44 | $22.49 | $22.22 | $22.36 | $20.37 | 923,541 |
| 2021-05-17 | $22.12 | $22.35 | $22.12 | $22.34 | $20.36 | 49,226 |
| 2021-05-14 | $22.21 | $22.21 | $22.03 | $22.12 | $20.16 | 62,752 |
| 2021-05-13 | $22.20 | $22.21 | $21.85 | $22.02 | $20.06 | 71,423 |
| 2021-05-12 | $22.54 | $22.65 | $22.40 | $22.42 | $20.43 | 70,732 |
| 2021-05-11 | $22.35 | $22.65 | $22.35 | $22.65 | $20.64 | 46,951 |
| 2021-05-10 | $22.71 | $22.71 | $22.34 | $22.37 | $20.39 | 87,136 |
| 2021-05-07 | $22.40 | $22.62 | $22.32 | $22.62 | $20.61 | 63,742 |
| 2021-05-06 | $22.19 | $22.30 | $22.11 | $22.28 | $20.31 | 129,964 |
| 2021-05-05 | $22.01 | $22.06 | $21.99 | $22.04 | $20.08 | 43,517 |
| 2021-05-04 | $21.93 | $21.98 | $21.80 | $21.92 | $19.97 | 65,695 |
| 2021-05-03 | $21.65 | $21.85 | $21.65 | $21.78 | $19.85 | 89,959 |
| 2021-04-30 | $21.54 | $21.56 | $21.39 | $21.51 | $19.60 | 22,916 |
| 2021-04-29 | $21.72 | $21.72 | $21.45 | $21.58 | $19.66 | 53,032 |
| 2021-04-28 | $21.51 | $21.66 | $21.49 | $21.66 | $19.74 | 60,319 |
| 2021-04-27 | $21.61 | $21.61 | $21.49 | $21.59 | $19.67 | 60,829 |
| 2021-04-26 | $21.36 | $21.58 | $20.76 | $21.58 | $19.66 | 339,348 |
| 2021-04-23 | $21.21 | $21.31 | $21.17 | $21.31 | $19.42 | 30,982 |
| 2021-04-22 | $21.12 | $21.14 | $21.04 | $21.13 | $19.25 | 28,303 |
| 2021-04-21 | $20.83 | $21.09 | $20.83 | $21.09 | $19.22 | 22,926 |
| 2021-04-20 | $21.01 | $21.07 | $20.86 | $20.92 | $19.06 | 27,028 |
| 2021-04-19 | $21.00 | $21.00 | $20.89 | $20.98 | $19.12 | 41,490 |
| 2021-04-16 | $20.93 | $20.97 | $20.85 | $20.87 | $19.02 | 52,480 |
| 2021-04-15 | $20.86 | $20.92 | $20.80 | $20.91 | $19.05 | 40,152 |
| 2021-04-14 | $20.52 | $20.78 | $20.52 | $20.78 | $18.93 | 165,401 |
| 2021-04-13 | $20.31 | $20.45 | $20.31 | $20.40 | $18.59 | 74,723 |
| 2021-04-12 | $20.36 | $20.36 | $20.17 | $20.22 | $18.42 | 29,893 |
| 2021-04-09 | $20.41 | $20.41 | $20.34 | $20.37 | $18.56 | 13,019 |
| 2021-04-08 | $20.40 | $20.49 | $20.37 | $20.49 | $18.67 | 56,396 |
| 2021-04-07 | $20.32 | $20.35 | $20.22 | $20.33 | $18.52 | 40,561 |
| 2021-04-06 | $20.23 | $20.49 | $20.23 | $20.30 | $18.50 | 133,532 |
| 2021-04-05 | $20.23 | $20.32 | $20.09 | $20.18 | $18.39 | 152,565 |
| 2021-04-01 | $20.25 | $20.31 | $20.06 | $20.27 | $18.47 | 292,521 |
| 2021-03-31 | $19.80 | $20.20 | $19.80 | $20.06 | $18.28 | 39,306 |
| 2021-03-30 | $19.90 | $19.91 | $19.80 | $19.83 | $18.07 | 217,003 |
| 2021-03-29 | $20.15 | $20.17 | $19.99 | $20.14 | $18.35 | 51,756 |
| 2021-03-26 | $20.20 | $20.26 | $20.15 | $20.23 | $18.43 | 69,867 |
| 2021-03-25 | $19.98 | $20.05 | $19.82 | $20.02 | $18.24 | 70,311 |
| 2021-03-24 | $20.00 | $20.25 | $20.00 | $20.11 | $18.32 | 146,466 |
| 2021-03-23 | $20.12 | $20.20 | $19.90 | $19.90 | $18.13 | 97,350 |
| 2021-03-22 | $20.36 | $20.36 | $20.28 | $20.35 | $18.54 | 36,800 |
| 2021-03-19 | $20.13 | $20.36 | $20.05 | $20.32 | $18.52 | 83,941 |
| 2021-03-18 | $20.53 | $20.53 | $19.87 | $20.06 | $18.28 | 190,978 |
| 2021-03-17 | $20.54 | $20.72 | $20.54 | $20.68 | $18.84 | 41,980 |
| 2021-03-16 | $20.66 | $20.66 | $20.55 | $20.63 | $18.80 | 34,710 |
| 2021-03-15 | $20.65 | $20.82 | $20.60 | $20.82 | $18.97 | 40,515 |
| 2021-03-12 | $20.70 | $20.72 | $20.54 | $20.69 | $18.85 | 32,142 |
| 2021-03-11 | $20.60 | $20.79 | $20.57 | $20.77 | $18.93 | 57,347 |
| 2021-03-10 | $20.50 | $20.61 | $20.39 | $20.61 | $18.78 | 104,806 |
| 2021-03-09 | $20.42 | $20.48 | $20.39 | $20.41 | $18.60 | 164,266 |
| 2021-03-08 | $20.49 | $20.49 | $20.36 | $20.40 | $18.59 | 122,261 |
| 2021-03-05 | $20.47 | $20.52 | $20.35 | $20.51 | $18.68 | 169,009 |
| 2021-03-04 | $20.35 | $20.48 | $20.13 | $20.18 | $18.39 | 78,202 |
| 2021-03-03 | $20.33 | $20.51 | $20.22 | $20.34 | $18.53 | 151,736 |
| 2021-03-02 | $20.43 | $20.52 | $20.35 | $20.41 | $18.60 | 196,459 |
| 2021-03-01 | $20.55 | $20.55 | $20.23 | $20.38 | $18.57 | 452,109 |
| 2021-02-26 | $20.71 | $20.71 | $20.37 | $20.38 | $18.57 | 53,519 |
| 2021-02-25 | $20.96 | $21.00 | $20.80 | $20.80 | $18.95 | 91,825 |
| 2021-02-24 | $20.84 | $21.11 | $20.80 | $21.05 | $19.18 | 76,055 |
| 2021-02-23 | $20.75 | $20.81 | $20.54 | $20.80 | $18.95 | 65,605 |
| 2021-02-22 | $20.48 | $20.82 | $20.48 | $20.80 | $18.95 | 90,191 |
| 2021-02-19 | $20.46 | $20.51 | $20.33 | $20.34 | $18.53 | 36,233 |
| 2021-02-18 | $20.40 | $20.40 | $20.22 | $20.36 | $18.55 | 60,276 |
| 2021-02-17 | $20.41 | $20.41 | $20.13 | $20.32 | $18.52 | 35,265 |
| 2021-02-16 | $20.21 | $20.33 | $20.10 | $20.28 | $18.48 | 128,148 |
| 2021-02-12 | $20.04 | $20.20 | $20.02 | $20.18 | $18.39 | 126,425 |
| 2021-02-11 | $20.06 | $20.09 | $19.95 | $20.04 | $18.26 | 283,175 |
| 2021-02-10 | $20.08 | $20.08 | $19.92 | $19.99 | $18.21 | 81,373 |
| 2021-02-09 | $20.00 | $20.05 | $19.90 | $20.05 | $18.27 | 93,322 |
| 2021-02-08 | $19.92 | $19.93 | $19.81 | $19.91 | $18.14 | 91,354 |
| 2021-02-05 | $19.54 | $19.71 | $19.54 | $19.66 | $17.91 | 52,178 |
| 2021-02-04 | $19.41 | $19.48 | $19.35 | $19.42 | $17.70 | 111,069 |
| 2021-02-03 | $19.44 | $19.52 | $19.44 | $19.51 | $17.78 | 70,373 |
| 2021-02-02 | $19.46 | $19.46 | $19.34 | $19.37 | $17.65 | 41,608 |
| 2021-02-01 | $19.55 | $19.57 | $19.34 | $19.49 | $17.76 | 222,519 |
| 2021-01-29 | $19.32 | $19.44 | $19.24 | $19.28 | $17.57 | 84,502 |
| 2021-01-28 | $19.39 | $19.47 | $19.19 | $19.20 | $17.50 | 79,085 |
| 2021-01-27 | $19.22 | $19.28 | $19.12 | $19.17 | $17.47 | 19,750 |
| 2021-01-26 | $19.43 | $19.43 | $19.30 | $19.36 | $17.64 | 87,606 |
| 2021-01-25 | $19.22 | $19.33 | $19.22 | $19.32 | $17.60 | 35,127 |
| 2021-01-22 | $19.31 | $19.35 | $19.18 | $19.18 | $17.48 | 32,628 |
| 2021-01-21 | $19.55 | $19.55 | $19.46 | $19.50 | $17.77 | 68,351 |
| 2021-01-20 | $19.52 | $19.52 | $19.41 | $19.46 | $17.73 | 21,199 |
| 2021-01-19 | $19.40 | $19.47 | $19.34 | $19.38 | $17.66 | 169,135 |
| 2021-01-15 | $19.49 | $19.49 | $19.27 | $19.29 | $17.58 | 63,010 |
| 2021-01-14 | $19.44 | $19.60 | $19.42 | $19.58 | $17.84 | 112,564 |
| 2021-01-13 | $19.40 | $19.44 | $19.37 | $19.40 | $17.68 | 20,882 |
| 2021-01-12 | $19.23 | $19.48 | $19.22 | $19.44 | $17.71 | 28,949 |
| 2021-01-11 | $19.06 | $19.15 | $18.99 | $19.11 | $17.41 | 61,201 |
| 2021-01-08 | $19.51 | $19.51 | $19.12 | $19.25 | $17.54 | 73,802 |
| 2021-01-07 | $19.51 | $19.51 | $19.42 | $19.50 | $17.77 | 39,677 |
| 2021-01-06 | $19.52 | $19.52 | $19.38 | $19.43 | $17.70 | 52,812 |
| 2021-01-05 | $19.30 | $19.55 | $19.30 | $19.52 | $17.79 | 96,998 |
| 2021-01-04 | $19.04 | $19.40 | $19.04 | $19.15 | $17.45 | 143,156 |
| 2020-12-31 | $19.03 | $19.05 | $18.96 | $19.05 | $17.36 | 28,337 |
| 2020-12-30 | $18.98 | $19.04 | $18.94 | $19.02 | $17.33 | 49,590 |
| 2020-12-29 | $19.03 | $19.03 | $18.84 | $18.92 | $17.24 | 30,337 |
| 2020-12-28 | $18.86 | $19.02 | $18.81 | $18.81 | $17.14 | 116,056 |
| 2020-12-24 | $18.79 | $18.91 | $18.79 | $18.86 | $17.19 | 13,473 |
| 2020-12-23 | $18.67 | $18.88 | $18.67 | $18.80 | $17.13 | 54,793 |
| 2020-12-22 | $18.89 | $19.23 | $18.54 | $18.55 | $16.90 | 45,007 |
| 2020-12-21 | $20.00 | $20.00 | $18.59 | $18.89 | $17.21 | 27,547 |
| 2020-12-18 | $19.04 | $19.04 | $18.64 | $18.72 | $17.06 | 52,580 |
| 2020-12-17 | $18.92 | $18.98 | $18.87 | $18.90 | $17.22 | 232,870 |
| 2020-12-16 | $18.70 | $18.80 | $18.69 | $18.80 | $17.13 | 14,466 |
| 2020-12-15 | $18.63 | $18.72 | $18.60 | $18.71 | $17.05 | 23,560 |
| 2020-12-14 | $18.58 | $18.61 | $18.50 | $18.57 | $16.92 | 29,681 |
| 2020-12-11 | $18.30 | $18.52 | $18.30 | $18.47 | $16.83 | 15,226 |
| 2020-12-10 | $18.29 | $18.64 | $18.29 | $18.47 | $16.83 | 23,216 |
| 2020-12-09 | $18.33 | $18.33 | $18.25 | $18.26 | $16.64 | 25,800 |
| 2020-12-08 | $18.26 | $18.30 | $18.23 | $18.25 | $16.63 | 40,502 |
| 2020-12-07 | $18.45 | $18.45 | $18.20 | $18.36 | $16.73 | 140,403 |
| 2020-12-04 | $18.41 | $18.43 | $18.35 | $18.36 | $16.73 | 85,653 |
| 2020-12-03 | $18.34 | $18.36 | $18.25 | $18.34 | $16.71 | 17,245 |
| 2020-12-02 | $18.29 | $18.40 | $18.21 | $18.32 | $16.69 | 6,688 |
| 2020-12-01 | $18.40 | $18.44 | $18.31 | $18.31 | $16.68 | 92,837 |
| 2020-11-30 | $18.44 | $18.45 | $18.27 | $18.34 | $16.71 | 60,143 |
| 2020-11-27 | $18.38 | $18.44 | $18.34 | $18.44 | $16.80 | 16,908 |
| 2020-11-25 | $18.35 | $18.41 | $18.33 | $18.35 | $16.72 | 17,388 |
| 2020-11-24 | $18.14 | $18.42 | $18.14 | $18.33 | $16.70 | 16,101 |
| 2020-11-23 | $18.31 | $18.34 | $18.24 | $18.30 | $16.67 | 35,340 |
| 2020-11-20 | $18.17 | $18.26 | $18.14 | $18.20 | $16.58 | 97,967 |
| 2020-11-19 | $18.04 | $18.12 | $18.04 | $18.12 | $16.51 | 35,697 |
| 2020-11-18 | $18.10 | $18.38 | $18.10 | $18.14 | $16.53 | 45,478 |
| 2020-11-17 | $18.00 | $18.13 | $18.00 | $18.05 | $16.45 | 486,270 |
| 2020-11-16 | $17.96 | $18.05 | $17.90 | $18.05 | $16.45 | 365,765 |
| 2020-11-13 | $17.96 | $17.96 | $17.80 | $17.81 | $16.23 | 37,376 |
| 2020-11-12 | $17.97 | $17.97 | $17.82 | $17.84 | $16.26 | 33,134 |
| 2020-11-11 | $18.01 | $18.01 | $17.88 | $17.92 | $16.33 | 100,380 |
| 2020-11-10 | $17.75 | $17.94 | $17.75 | $17.93 | $16.34 | 56,882 |
| 2020-11-09 | $17.81 | $17.81 | $17.62 | $17.65 | $16.08 | 56,674 |
| 2020-11-06 | $17.67 | $17.67 | $17.60 | $17.64 | $16.07 | 13,453 |
| 2020-11-05 | $17.60 | $17.76 | $17.59 | $17.61 | $16.05 | 34,628 |
| 2020-11-04 | $17.41 | $17.49 | $17.31 | $17.48 | $15.93 | 42,752 |
| 2020-11-03 | $17.43 | $17.43 | $17.30 | $17.37 | $15.83 | 28,924 |
| 2020-11-02 | $17.17 | $17.31 | $17.12 | $17.31 | $15.77 | 150,359 |
| 2020-10-30 | $17.26 | $17.26 | $17.10 | $17.15 | $15.63 | 23,779 |
| 2020-10-29 | $17.34 | $17.34 | $17.02 | $17.17 | $15.65 | 18,073 |
| 2020-10-28 | $17.33 | $17.37 | $17.26 | $17.31 | $15.77 | 17,865 |
| 2020-10-27 | $17.63 | $17.73 | $17.63 | $17.63 | $16.06 | 26,406 |
| 2020-10-26 | $17.65 | $17.66 | $17.55 | $17.59 | $16.03 | 21,520 |
| 2020-10-23 | $17.72 | $17.78 | $17.68 | $17.76 | $16.18 | 12,206 |
| 2020-10-22 | $17.70 | $17.77 | $17.70 | $17.72 | $16.15 | 12,226 |
| 2020-10-21 | $17.76 | $17.86 | $17.68 | $17.73 | $16.16 | 60,176 |
| 2020-10-20 | $17.68 | $17.72 | $17.64 | $17.67 | $16.10 | 10,850 |
| 2020-10-19 | $17.68 | $17.70 | $17.57 | $17.57 | $16.01 | 7,178 |
| 2020-10-16 | $17.58 | $17.64 | $17.58 | $17.61 | $16.05 | 15,256 |
| 2020-10-15 | $17.52 | $17.69 | $17.52 | $17.65 | $16.08 | 118,565 |
| 2020-10-14 | $17.63 | $17.63 | $17.00 | $17.63 | $16.06 | 15,696 |
| 2020-10-13 | $17.43 | $17.53 | $17.43 | $17.49 | $15.94 | 33,677 |
| 2020-10-12 | $17.81 | $17.81 | $17.53 | $17.57 | $16.01 | 20,544 |
| 2020-10-09 | $17.66 | $17.75 | $17.66 | $17.75 | $16.17 | 11,868 |
| 2020-10-08 | $17.59 | $17.60 | $17.51 | $17.54 | $15.98 | 11,337 |
| 2020-10-07 | $17.38 | $17.48 | $17.00 | $17.40 | $15.85 | 30,196 |
| 2020-10-06 | $17.39 | $17.46 | $17.29 | $17.29 | $15.75 | 33,501 |
| 2020-10-05 | $17.15 | $17.34 | $17.15 | $17.32 | $15.78 | 26,863 |
| 2020-10-02 | $17.09 | $17.13 | $17.04 | $17.04 | $15.53 | 25,431 |
| 2020-10-01 | $17.11 | $17.23 | $17.11 | $17.14 | $15.62 | 179,230 |
| 2020-09-30 | $17.14 | $17.39 | $17.14 | $17.29 | $15.75 | 16,888 |
| 2020-09-29 | $17.12 | $17.17 | $17.08 | $17.12 | $15.60 | 97,509 |
| 2020-09-28 | $17.26 | $17.27 | $17.14 | $17.19 | $15.66 | 13,349 |
| 2020-09-25 | $17.09 | $17.18 | $17.09 | $17.18 | $15.65 | 8,833 |
| 2020-09-24 | $16.94 | $17.15 | $16.94 | $17.11 | $15.59 | 8,718 |
| 2020-09-23 | $17.25 | $17.25 | $17.06 | $17.09 | $15.57 | 8,019 |
| 2020-09-22 | $17.25 | $17.41 | $17.25 | $17.29 | $15.75 | 7,984 |
| 2020-09-21 | $17.64 | $17.64 | $17.26 | $17.41 | $15.86 | 153,505 |
| 2020-09-18 | $17.70 | $17.82 | $17.66 | $17.79 | $16.21 | 51,479 |
| 2020-09-17 | $17.50 | $17.71 | $17.50 | $17.68 | $16.11 | 23,235 |
| 2020-09-16 | $17.52 | $17.67 | $17.52 | $17.61 | $16.05 | 15,864 |
| 2020-09-15 | $17.57 | $17.63 | $17.47 | $17.56 | $16.00 | 56,419 |
| 2020-09-14 | $17.53 | $17.57 | $17.49 | $17.50 | $15.95 | 12,027 |
| 2020-09-11 | $17.43 | $17.53 | $17.43 | $17.53 | $15.97 | 6,473 |
| 2020-09-10 | $17.49 | $17.53 | $17.35 | $17.39 | $15.85 | 22,328 |
| 2020-09-09 | $17.36 | $17.41 | $17.29 | $17.36 | $15.82 | 30,268 |
| 2020-09-08 | $17.19 | $17.34 | $17.13 | $17.26 | $15.73 | 21,088 |
| 2020-09-04 | $17.41 | $17.52 | $17.37 | $17.51 | $15.95 | 81,453 |
| 2020-09-03 | $17.56 | $17.58 | $17.37 | $17.47 | $15.92 | 91,725 |
| 2020-09-02 | $17.59 | $17.68 | $17.49 | $17.67 | $16.10 | 100,624 |
| 2020-09-01 | $17.74 | $17.86 | $17.67 | $17.69 | $16.12 | 184,165 |
| 2020-08-31 | $17.71 | $17.75 | $17.68 | $17.75 | $16.17 | 42,996 |
| 2020-08-28 | $17.63 | $17.64 | $17.52 | $17.64 | $16.07 | 23,447 |
| 2020-08-27 | $17.48 | $17.54 | $17.39 | $17.54 | $15.98 | 10,071 |
| 2020-08-26 | $17.39 | $17.46 | $17.38 | $17.46 | $15.91 | 15,637 |
| 2020-08-25 | $17.33 | $17.43 | $17.32 | $17.40 | $15.85 | 21,229 |
| 2020-08-24 | $17.36 | $17.36 | $17.19 | $17.27 | $15.74 | 30,641 |
| 2020-08-21 | $17.18 | $17.23 | $17.10 | $17.22 | $15.69 | 14,809 |
| 2020-08-20 | $17.19 | $17.32 | $17.16 | $17.31 | $15.77 | 19,889 |
| 2020-08-19 | $17.37 | $17.37 | $17.26 | $17.26 | $15.73 | 9,495 |
| 2020-08-18 | $17.45 | $17.45 | $17.29 | $17.37 | $15.83 | 18,455 |
| 2020-08-17 | $17.24 | $17.34 | $17.23 | $17.34 | $15.80 | 25,204 |
| 2020-08-14 | $17.20 | $17.22 | $17.11 | $17.12 | $15.60 | 26,140 |
| 2020-08-13 | $17.00 | $17.18 | $17.00 | $17.13 | $15.61 | 11,009 |
| 2020-08-12 | $16.86 | $17.02 | $16.86 | $16.90 | $15.40 | 11,311 |
| 2020-08-11 | $16.97 | $17.03 | $16.75 | $16.75 | $15.26 | 17,068 |
| 2020-08-10 | $17.11 | $17.21 | $17.05 | $17.13 | $15.61 | 19,635 |
| 2020-08-07 | $17.15 | $17.15 | $16.96 | $17.00 | $15.49 | 21,088 |
| 2020-08-06 | $17.26 | $17.34 | $17.20 | $17.25 | $15.72 | 25,167 |
| 2020-08-05 | $17.27 | $17.36 | $17.09 | $17.17 | $15.65 | 47,310 |
| 2020-08-04 | $16.93 | $17.04 | $16.80 | $17.04 | $15.53 | 89,326 |
| 2020-08-03 | $16.78 | $16.90 | $16.78 | $16.90 | $15.40 | 25,873 |
| 2020-07-31 | $16.65 | $16.72 | $16.62 | $16.71 | $15.23 | 21,829 |
| 2020-07-30 | $16.61 | $16.61 | $16.49 | $16.59 | $15.12 | 78,580 |
| 2020-07-29 | $16.68 | $16.72 | $16.60 | $16.72 | $15.24 | 33,202 |
| 2020-07-28 | $16.59 | $16.63 | $16.50 | $16.59 | $15.12 | 45,882 |
| 2020-07-27 | $16.68 | $16.68 | $16.55 | $16.68 | $15.20 | 25,261 |
| 2020-07-24 | $16.46 | $16.48 | $16.41 | $16.43 | $14.97 | 109,031 |
| 2020-07-23 | $16.52 | $16.52 | $16.37 | $16.46 | $15.00 | 23,435 |
| 2020-07-22 | $16.33 | $16.51 | $16.31 | $16.51 | $15.04 | 54,600 |
| 2020-07-21 | $16.06 | $16.31 | $16.06 | $16.30 | $14.85 | 88,631 |
| 2020-07-20 | $16.04 | $16.07 | $15.97 | $16.04 | $14.62 | 10,294 |
| 2020-07-17 | $16.09 | $16.09 | $16.01 | $16.06 | $14.63 | 15,821 |
| 2020-07-16 | $15.93 | $16.04 | $15.93 | $16.00 | $14.58 | 19,669 |
| 2020-07-15 | $15.85 | $16.02 | $15.81 | $15.97 | $14.55 | 95,079 |
| 2020-07-14 | $15.73 | $15.85 | $15.73 | $15.76 | $14.36 | 6,100 |
| 2020-07-13 | $15.92 | $15.97 | $15.83 | $15.83 | $14.42 | 15,393 |
| 2020-07-10 | $15.98 | $16.02 | $15.90 | $15.92 | $14.51 | 17,315 |
| 2020-07-09 | $16.10 | $16.10 | $15.91 | $15.94 | $14.52 | 19,100 |
| 2020-07-08 | $15.92 | $16.07 | $15.92 | $15.93 | $14.52 | 111,800 |
| 2020-07-07 | $15.89 | $15.92 | $15.79 | $15.86 | $14.45 | 3,282 |
| 2020-07-06 | $15.93 | $15.96 | $15.81 | $15.84 | $14.43 | 13,700 |
| 2020-07-02 | $15.74 | $15.83 | $15.65 | $15.67 | $14.28 | 25,622 |
| 2020-07-01 | $15.61 | $15.75 | $15.61 | $15.73 | $14.33 | 6,800 |
| 2020-06-30 | $15.44 | $15.65 | $15.44 | $15.59 | $14.21 | 14,144 |
| 2020-06-29 | $15.35 | $15.53 | $15.32 | $15.53 | $14.15 | 9,169 |
| 2020-06-26 | $15.37 | $15.37 | $15.15 | $15.25 | $13.90 | 16,025 |
| 2020-06-25 | $15.37 | $15.51 | $15.37 | $15.48 | $14.11 | 3,380 |
| 2020-06-24 | $15.55 | $15.55 | $15.31 | $15.38 | $14.01 | 76,023 |
| 2020-06-23 | $15.57 | $15.68 | $15.57 | $15.65 | $14.26 | 13,926 |
| 2020-06-22 | $15.46 | $15.67 | $15.46 | $15.61 | $14.22 | 5,629 |
| 2020-06-19 | $15.62 | $15.62 | $15.51 | $15.55 | $14.17 | 3,988 |
| 2020-06-18 | $15.47 | $15.51 | $15.40 | $15.46 | $14.09 | 5,454 |
| 2020-06-17 | $15.40 | $15.58 | $15.40 | $15.51 | $14.13 | 88,991 |
| 2020-06-16 | $15.58 | $15.65 | $15.39 | $15.43 | $14.06 | 15,732 |
| 2020-06-15 | $15.25 | $15.53 | $15.25 | $15.40 | $14.03 | 8,140 |
| 2020-06-12 | $15.37 | $15.60 | $15.37 | $15.42 | $14.05 | 12,333 |
| 2020-06-11 | $15.52 | $15.61 | $15.39 | $15.48 | $14.11 | 34,585 |
| 2020-06-10 | $15.71 | $15.80 | $15.58 | $15.67 | $14.28 | 174,534 |
| 2020-06-09 | $15.50 | $15.81 | $15.50 | $15.70 | $14.31 | 7,747 |
| 2020-06-08 | $15.90 | $15.90 | $15.63 | $15.72 | $14.32 | 7,582 |
| 2020-06-05 | $15.74 | $15.90 | $15.66 | $15.79 | $14.39 | 38,084 |
| 2020-06-04 | $15.48 | $15.59 | $15.42 | $15.59 | $14.21 | 16,860 |
| 2020-06-03 | $15.56 | $15.57 | $15.41 | $15.57 | $14.19 | 264,857 |
| 2020-06-02 | $15.56 | $15.56 | $15.53 | $15.53 | $14.15 | 3,456 |
| 2020-06-01 | $15.33 | $15.53 | $15.33 | $15.53 | $14.15 | 7,045 |
| 2020-05-29 | $15.25 | $15.42 | $15.20 | $15.42 | $14.05 | 4,594 |
| 2020-05-28 | $15.33 | $15.34 | $15.15 | $15.34 | $13.98 | 31,949 |
| 2020-05-27 | $15.29 | $15.40 | $15.25 | $15.30 | $13.94 | 5,960 |
| 2020-05-26 | $15.31 | $15.56 | $15.31 | $15.42 | $14.05 | 19,840 |
| 2020-05-22 | $15.24 | $15.33 | $15.17 | $15.17 | $13.82 | 11,062 |
| 2020-05-21 | $15.68 | $15.68 | $15.25 | $15.34 | $13.98 | 18,235 |
| 2020-05-20 | $15.50 | $15.60 | $15.44 | $15.55 | $14.17 | 11,881 |
| 2020-05-19 | $15.34 | $15.50 | $15.32 | $15.33 | $13.97 | 14,073 |
| 2020-05-18 | $15.20 | $15.42 | $15.17 | $15.39 | $14.02 | 14,594 |
| 2020-05-15 | $14.91 | $15.09 | $14.82 | $15.01 | $13.68 | 6,957 |
| 2020-05-14 | $14.67 | $15.00 | $14.66 | $15.00 | $13.67 | 6,130 |
| 2020-05-13 | $14.81 | $14.86 | $14.61 | $14.66 | $13.36 | 42,751 |
| 2020-05-12 | $15.00 | $15.00 | $14.78 | $14.83 | $13.51 | 5,829 |
| 2020-05-11 | $15.08 | $15.14 | $14.83 | $14.93 | $13.60 | 31,611 |
| 2020-05-08 | $15.01 | $15.15 | $14.95 | $15.11 | $13.77 | 17,777 |
| 2020-05-07 | $14.97 | $14.98 | $14.86 | $14.92 | $13.59 | 22,076 |
| 2020-05-06 | $14.86 | $14.86 | $14.70 | $14.79 | $13.48 | 3,606 |
| 2020-05-05 | $14.82 | $15.10 | $14.82 | $14.97 | $13.64 | 11,429 |
| 2020-05-04 | $14.86 | $14.93 | $14.68 | $14.92 | $13.59 | 12,221 |
| 2020-05-01 | $14.81 | $14.89 | $14.74 | $14.88 | $13.56 | 19,246 |
| 2020-04-30 | $14.42 | $15.06 | $14.42 | $14.90 | $13.58 | 129,119 |
| 2020-04-29 | $14.58 | $14.66 | $14.49 | $14.52 | $13.23 | 30,193 |
| 2020-04-28 | $14.30 | $14.63 | $14.30 | $14.36 | $13.08 | 55,795 |
| 2020-04-27 | $14.33 | $14.33 | $14.28 | $14.30 | $13.03 | 22,170 |
| 2020-04-24 | $14.52 | $14.60 | $14.42 | $14.50 | $13.21 | 7,904 |
| 2020-04-23 | $14.62 | $14.97 | $14.53 | $14.54 | $13.25 | 54,332 |
| 2020-04-22 | $14.60 | $14.74 | $14.39 | $14.59 | $13.29 | 61,813 |
| 2020-04-21 | $14.48 | $14.56 | $14.25 | $14.39 | $13.11 | 33,918 |
| 2020-04-20 | $14.89 | $15.08 | $14.80 | $14.91 | $13.59 | 23,041 |
| 2020-04-17 | $14.96 | $15.12 | $14.92 | $14.96 | $13.63 | 20,625 |
| 2020-04-16 | $14.93 | $15.11 | $14.89 | $14.97 | $13.64 | 10,948 |
| 2020-04-15 | $14.87 | $15.21 | $14.87 | $14.98 | $13.65 | 16,842 |
| 2020-04-14 | $15.19 | $15.46 | $14.92 | $15.18 | $13.83 | 44,838 |
| 2020-04-13 | $15.00 | $15.13 | $14.78 | $14.91 | $13.59 | 27,154 |
| 2020-04-09 | $15.18 | $15.25 | $14.99 | $15.19 | $13.84 | 30,226 |
| 2020-04-08 | $14.94 | $15.26 | $14.87 | $15.26 | $13.90 | 34,508 |
| 2020-04-07 | $14.85 | $14.94 | $14.60 | $14.71 | $13.40 | 29,954 |
| 2020-04-06 | $14.68 | $14.80 | $14.51 | $14.67 | $13.37 | 61,223 |
| 2020-04-03 | $14.56 | $14.56 | $14.30 | $14.45 | $13.17 | 9,947 |
| 2020-04-02 | $14.02 | $14.45 | $14.00 | $14.24 | $12.98 | 17,920 |
| 2020-04-01 | $14.35 | $14.35 | $13.88 | $13.89 | $12.66 | 32,691 |
| 2020-03-31 | $14.54 | $14.74 | $14.26 | $14.45 | $13.17 | 44,573 |
| 2020-03-30 | $14.76 | $14.76 | $14.41 | $14.59 | $13.29 | 64,650 |
| 2020-03-27 | $14.76 | $15.04 | $14.62 | $14.76 | $13.45 | 38,814 |
| 2020-03-26 | $15.14 | $15.22 | $14.86 | $14.87 | $13.55 | 41,075 |
| 2020-03-25 | $14.97 | $15.22 | $14.92 | $15.07 | $13.73 | 73,111 |
| 2020-03-24 | $15.09 | $15.09 | $14.82 | $15.07 | $13.73 | 24,307 |
| 2020-03-23 | $14.22 | $14.64 | $14.19 | $14.64 | $13.34 | 22,467 |
| 2020-03-20 | $14.49 | $14.60 | $14.21 | $14.21 | $12.95 | 47,504 |
| 2020-03-19 | $14.13 | $14.43 | $14.08 | $14.41 | $13.13 | 41,233 |
| 2020-03-18 | $14.20 | $14.34 | $13.67 | $14.03 | $12.78 | 80,295 |
| 2020-03-17 | $14.55 | $14.78 | $14.08 | $14.52 | $13.23 | 37,200 |
| 2020-03-16 | $14.76 | $14.78 | $14.50 | $14.62 | $13.32 | 114,439 |
| 2020-03-13 | $15.93 | $15.93 | $15.34 | $15.40 | $14.03 | 57,189 |
| 2020-03-12 | $16.04 | $16.04 | $15.50 | $15.64 | $14.25 | 36,603 |
| 2020-03-11 | $16.37 | $16.45 | $16.24 | $16.25 | $14.81 | 27,855 |
| 2020-03-10 | $16.45 | $16.55 | $16.34 | $16.45 | $14.99 | 63,954 |
| 2020-03-09 | $16.14 | $16.20 | $16.05 | $16.10 | $14.67 | 107,128 |
| 2020-03-06 | $16.86 | $16.87 | $16.66 | $16.68 | $15.20 | 84,857 |
| 2020-03-05 | $17.08 | $17.11 | $16.98 | $16.99 | $15.48 | 55,385 |
| 2020-03-04 | $17.24 | $17.24 | $17.15 | $17.17 | $15.65 | 30,687 |
| 2020-03-03 | $17.11 | $17.29 | $17.08 | $17.12 | $15.60 | 153,771 |
| 2020-03-02 | $16.83 | $17.03 | $16.83 | $17.03 | $15.52 | 166,625 |
| 2020-02-28 | $16.83 | $16.83 | $16.62 | $16.76 | $15.27 | 202,867 |
| 2020-02-27 | $17.19 | $17.19 | $17.02 | $17.08 | $15.56 | 63,830 |
| 2020-02-26 | $17.38 | $17.45 | $17.32 | $17.34 | $15.80 | 6,331 |
| 2020-02-25 | $17.59 | $17.59 | $17.42 | $17.42 | $15.87 | 17,512 |
| 2020-02-24 | $17.62 | $17.69 | $17.58 | $17.67 | $16.10 | 113,176 |
| 2020-02-21 | $17.92 | $18.02 | $17.92 | $17.95 | $16.36 | 22,804 |
| 2020-02-20 | $17.99 | $18.03 | $17.93 | $17.97 | $16.37 | 49,664 |
| 2020-02-19 | $17.97 | $18.08 | $17.97 | $18.05 | $16.45 | 29,377 |
| 2020-02-18 | $17.60 | $17.99 | $17.60 | $17.98 | $16.38 | 45,850 |
| 2020-02-14 | $17.85 | $17.89 | $17.77 | $17.81 | $16.23 | 12,661 |
| 2020-02-13 | $17.79 | $17.84 | $17.78 | $17.84 | $16.26 | 8,437 |
| 2020-02-12 | $17.73 | $17.78 | $17.68 | $17.77 | $16.19 | 30,623 |
| 2020-02-11 | $17.69 | $17.69 | $17.63 | $17.67 | $16.10 | 13,786 |
| 2020-02-10 | $17.60 | $17.65 | $17.60 | $17.61 | $16.05 | 37,490 |
| 2020-02-07 | $17.72 | $17.72 | $17.69 | $17.72 | $16.15 | 34,599 |
| 2020-02-06 | $17.60 | $17.75 | $17.60 | $17.74 | $16.16 | 50,387 |
| 2020-02-05 | $17.63 | $17.69 | $17.63 | $17.64 | $16.07 | 10,524 |
| 2020-02-04 | $17.59 | $17.62 | $17.51 | $17.54 | $15.98 | 27,920 |
| 2020-02-03 | $17.49 | $17.55 | $17.40 | $17.45 | $15.90 | 20,878 |
| 2020-01-31 | $17.63 | $17.68 | $17.56 | $17.60 | $16.04 | 24,611 |
| 2020-01-30 | $17.79 | $17.79 | $17.69 | $17.75 | $16.17 | 12,019 |
| 2020-01-29 | $17.93 | $17.94 | $17.85 | $17.87 | $16.28 | 9,853 |
| 2020-01-28 | $17.95 | $18.04 | $17.92 | $17.99 | $16.39 | 13,120 |
| 2020-01-27 | $18.07 | $18.07 | $17.96 | $18.03 | $16.43 | 23,848 |
| 2020-01-24 | $18.36 | $18.36 | $18.22 | $18.26 | $16.64 | 47,714 |
| 2020-01-23 | $18.58 | $18.58 | $18.35 | $18.44 | $16.80 | 66,839 |
| 2020-01-22 | $18.56 | $18.58 | $18.51 | $18.52 | $16.88 | 28,569 |
| 2020-01-21 | $18.61 | $18.61 | $18.51 | $18.52 | $16.88 | 58,602 |
| 2020-01-17 | $18.63 | $18.71 | $18.61 | $18.70 | $17.04 | 19,546 |
| 2020-01-16 | $18.59 | $18.67 | $18.55 | $18.56 | $16.91 | 45,842 |
| 2020-01-15 | $18.73 | $18.77 | $18.70 | $18.71 | $17.05 | 56,182 |
| 2020-01-14 | $18.67 | $18.77 | $18.67 | $18.73 | $17.07 | 23,101 |
| 2020-01-13 | $18.66 | $18.67 | $18.62 | $18.66 | $17.00 | 64,063 |
| 2020-01-10 | $18.65 | $18.77 | $18.65 | $18.73 | $17.07 | 30,149 |
| 2020-01-09 | $18.63 | $18.64 | $18.61 | $18.64 | $16.98 | 9,449 |
| 2020-01-08 | $18.74 | $18.74 | $18.60 | $18.67 | $17.01 | 50,612 |
| 2020-01-07 | $18.72 | $18.81 | $18.70 | $18.81 | $17.14 | 39,527 |
| 2020-01-06 | $18.72 | $18.77 | $18.72 | $18.75 | $17.08 | 28,710 |
| 2020-01-03 | $18.84 | $18.84 | $18.72 | $18.72 | $17.06 | 26,713 |
| 2020-01-02 | $18.79 | $18.86 | $18.75 | $18.78 | $17.11 | 85,398 |
| 2019-12-31 | $18.84 | $18.87 | $18.75 | $18.79 | $17.12 | 36,164 |
| 2019-12-30 | $18.86 | $18.87 | $18.81 | $18.83 | $17.16 | 248,739 |
| 2019-12-27 | $18.73 | $18.82 | $18.73 | $18.78 | $17.11 | 19,090 |
| 2019-12-26 | $18.57 | $18.74 | $18.57 | $18.66 | $17.00 | 18,820 |
| 2019-12-24 | $18.55 | $18.60 | $18.55 | $18.57 | $16.92 | 4,346 |
| 2019-12-23 | $18.48 | $18.53 | $18.42 | $18.53 | $16.88 | 54,190 |
| 2019-12-20 | $18.59 | $18.59 | $18.51 | $18.53 | $16.88 | 15,077 |
| 2019-12-19 | $18.54 | $18.54 | $18.52 | $18.52 | $16.88 | 25,792 |
| 2019-12-18 | $18.52 | $18.68 | $18.51 | $18.57 | $16.92 | 19,571 |
| 2019-12-17 | $18.70 | $18.70 | $18.59 | $18.61 | $16.96 | 11,543 |
| 2019-12-16 | $18.53 | $18.65 | $18.46 | $18.61 | $16.96 | 30,731 |
| 2019-12-13 | $18.44 | $18.55 | $18.38 | $18.43 | $16.79 | 32,352 |
| 2019-12-12 | $18.25 | $18.43 | $18.25 | $18.39 | $16.76 | 18,765 |
| 2019-12-11 | $18.22 | $18.27 | $18.20 | $18.26 | $16.64 | 32,614 |
| 2019-12-10 | $18.13 | $18.26 | $18.13 | $18.24 | $16.62 | 45,452 |
| 2019-12-09 | $18.00 | $18.11 | $18.00 | $18.07 | $16.47 | 61,554 |
| 2019-12-06 | $18.03 | $18.07 | $18.03 | $18.06 | $16.46 | 15,511 |
| 2019-12-05 | $17.98 | $18.04 | $17.98 | $18.00 | $16.40 | 49,722 |
| 2019-12-04 | $17.99 | $18.00 | $17.93 | $17.96 | $16.36 | 5,911 |
| 2019-12-03 | $17.86 | $17.97 | $17.86 | $17.92 | $16.33 | 45,920 |
| 2019-12-02 | $17.87 | $17.87 | $17.81 | $17.84 | $16.26 | 18,764 |
| 2019-11-29 | $17.87 | $17.93 | $17.86 | $17.86 | $16.27 | 3,390 |
| 2019-11-27 | $17.98 | $18.01 | $17.95 | $17.95 | $16.36 | 14,030 |
| 2019-11-26 | $17.96 | $18.04 | $17.96 | $18.02 | $16.42 | 17,948 |
| 2019-11-25 | $17.91 | $18.02 | $17.91 | $17.99 | $16.39 | 37,064 |
| 2019-11-22 | $17.94 | $17.97 | $17.94 | $17.95 | $16.36 | 13,975 |
| 2019-11-21 | $18.01 | $18.01 | $17.94 | $17.96 | $16.36 | 41,699 |
| 2019-11-20 | $17.80 | $17.97 | $17.80 | $17.89 | $16.30 | 22,599 |
| 2019-11-19 | $17.89 | $17.91 | $17.86 | $17.88 | $16.29 | 35,299 |
| 2019-11-18 | $17.94 | $17.96 | $17.90 | $17.90 | $16.31 | 66,155 |
| 2019-11-15 | $18.02 | $18.07 | $18.01 | $18.05 | $16.45 | 13,582 |
| 2019-11-14 | $18.03 | $18.06 | $18.01 | $18.03 | $16.43 | 6,779 |
| 2019-11-13 | $18.01 | $18.06 | $18.00 | $18.06 | $16.46 | 38,703 |
| 2019-11-12 | $17.96 | $18.05 | $17.96 | $18.01 | $16.41 | 43,533 |
| 2019-11-11 | $17.97 | $18.01 | $17.94 | $17.95 | $16.36 | 38,756 |
| 2019-11-08 | $17.98 | $18.11 | $17.98 | $18.07 | $16.47 | 12,207 |
| 2019-11-07 | $18.18 | $18.18 | $18.05 | $18.07 | $16.47 | 15,552 |
| 2019-11-06 | $18.19 | $18.22 | $18.11 | $18.12 | $16.51 | 20,407 |
| 2019-11-05 | $18.18 | $18.23 | $18.18 | $18.22 | $16.60 | 25,336 |
| 2019-11-04 | $18.20 | $18.24 | $18.17 | $18.18 | $16.57 | 18,954 |
| 2019-11-01 | $17.94 | $18.13 | $17.94 | $18.13 | $16.52 | 18,198 |
| 2019-10-31 | $17.97 | $17.97 | $17.85 | $17.93 | $16.34 | 20,474 |
| 2019-10-30 | $17.99 | $18.00 | $17.95 | $17.99 | $16.39 | 8,419 |
| 2019-10-29 | $17.93 | $18.00 | $17.93 | $17.96 | $16.36 | 101,446 |
| 2019-10-28 | $17.98 | $18.00 | $17.95 | $17.97 | $16.37 | 49,261 |
| 2019-10-25 | $17.94 | $18.00 | $17.93 | $17.98 | $16.38 | 15,281 |
| 2019-10-24 | $17.83 | $17.93 | $17.83 | $17.90 | $16.31 | 4,924 |
| 2019-10-23 | $17.78 | $17.88 | $17.78 | $17.86 | $16.27 | 20,066 |
| 2019-10-22 | $17.68 | $17.86 | $17.68 | $17.79 | $16.21 | 27,110 |
| 2019-10-21 | $17.80 | $17.84 | $17.77 | $17.80 | $16.22 | 15,577 |
| 2019-10-18 | $17.82 | $17.85 | $17.80 | $17.83 | $16.25 | 50,693 |
| 2019-10-17 | $17.80 | $17.82 | $17.74 | $17.81 | $16.23 | 17,967 |
| 2019-10-16 | $17.69 | $17.78 | $17.69 | $17.76 | $16.18 | 403,946 |
| 2019-10-15 | $17.72 | $17.79 | $17.72 | $17.77 | $16.19 | 19,899 |
| 2019-10-14 | $17.75 | $17.78 | $17.72 | $17.75 | $16.17 | 10,169 |
| 2019-10-11 | $17.66 | $17.79 | $17.66 | $17.78 | $16.20 | 18,795 |
| 2019-10-10 | $17.59 | $17.59 | $17.51 | $17.51 | $15.95 | 1,970 |
| 2019-10-09 | $17.63 | $17.65 | $17.56 | $17.56 | $16.00 | 27,254 |
| 2019-10-08 | $17.44 | $17.56 | $17.44 | $17.54 | $15.98 | 15,827 |
| 2019-10-07 | $17.50 | $17.56 | $17.46 | $17.47 | $15.92 | 33,916 |
| 2019-10-04 | $17.62 | $17.62 | $17.55 | $17.57 | $16.01 | 22,114 |
| 2019-10-03 | $17.52 | $17.66 | $17.52 | $17.64 | $16.07 | 29,749 |
| 2019-10-02 | $17.58 | $17.59 | $17.53 | $17.57 | $16.01 | 4,013 |
| 2019-10-01 | $17.54 | $17.57 | $17.52 | $17.55 | $15.99 | 68,757 |
| 2019-09-30 | $17.52 | $17.58 | $17.52 | $17.54 | $15.98 | 9,129 |
| 2019-09-27 | $17.56 | $17.65 | $17.56 | $17.60 | $16.04 | 8,159 |
| 2019-09-26 | $17.75 | $17.75 | $17.61 | $17.70 | $16.13 | 76,510 |
| 2019-09-25 | $17.70 | $17.72 | $17.68 | $17.70 | $16.13 | 21,979 |
| 2019-09-24 | $17.73 | $17.76 | $17.72 | $17.75 | $16.17 | 24,741 |
| 2019-09-23 | $17.73 | $17.80 | $17.71 | $17.78 | $16.20 | 46,015 |
| 2019-09-20 | $17.66 | $17.67 | $17.59 | $17.63 | $16.06 | 9,396 |
| 2019-09-19 | $17.67 | $17.71 | $17.52 | $17.71 | $16.14 | 39,333 |
| 2019-09-18 | $17.67 | $17.69 | $17.61 | $17.65 | $16.08 | 9,133 |
| 2019-09-17 | $17.75 | $17.80 | $17.66 | $17.71 | $16.14 | 25,865 |
| 2019-09-16 | $17.79 | $17.93 | $17.79 | $17.89 | $16.30 | 14,939 |
| 2019-09-13 | $17.58 | $17.62 | $17.54 | $17.59 | $16.03 | 12,118 |
| 2019-09-12 | $17.33 | $17.52 | $17.33 | $17.50 | $15.95 | 8,185 |
| 2019-09-11 | $17.34 | $17.35 | $17.28 | $17.32 | $15.78 | 27,272 |
| 2019-09-10 | $17.26 | $17.35 | $17.26 | $17.34 | $15.80 | 4,283 |
| 2019-09-09 | $17.19 | $17.26 | $17.14 | $17.24 | $15.71 | 35,473 |
| 2019-09-06 | $17.20 | $17.22 | $17.13 | $17.13 | $15.61 | 5,012 |
| 2019-09-05 | $17.40 | $17.40 | $17.25 | $17.27 | $15.74 | 17,729 |
| 2019-09-04 | $17.27 | $17.36 | $17.25 | $17.36 | $15.82 | 12,482 |
| 2019-09-03 | $16.97 | $17.13 | $16.97 | $17.11 | $15.59 | 27,777 |
| 2019-08-30 | $17.16 | $17.19 | $17.07 | $17.07 | $15.55 | 14,386 |
| 2019-08-29 | $17.17 | $17.21 | $17.12 | $17.15 | $15.63 | 89,652 |
| 2019-08-28 | $17.04 | $17.17 | $17.02 | $17.14 | $15.62 | 19,875 |
| 2019-08-27 | $16.95 | $17.01 | $16.95 | $16.99 | $15.48 | 50,441 |
| 2019-08-26 | $16.98 | $16.99 | $16.95 | $16.96 | $15.45 | 13,180 |
| 2019-08-23 | $16.88 | $16.90 | $16.82 | $16.84 | $15.34 | 13,696 |
| 2019-08-22 | $17.01 | $17.01 | $16.95 | $16.95 | $15.44 | 36,566 |
| 2019-08-21 | $17.00 | $17.03 | $16.98 | $17.00 | $15.49 | 18,632 |
| 2019-08-20 | $16.95 | $16.97 | $16.93 | $16.95 | $15.44 | 9,825 |
| 2019-08-19 | $16.95 | $16.97 | $16.93 | $16.93 | $15.43 | 51,653 |
| 2019-08-16 | $16.85 | $17.03 | $16.85 | $16.96 | $15.45 | 24,656 |
| 2019-08-15 | $17.04 | $17.07 | $16.97 | $16.97 | $15.46 | 60,739 |
| 2019-08-14 | $17.05 | $17.13 | $17.05 | $17.06 | $15.54 | 24,101 |
| 2019-08-13 | $17.04 | $17.18 | $17.04 | $17.12 | $15.60 | 22,391 |
| 2019-08-12 | $17.24 | $17.26 | $16.94 | $16.94 | $15.44 | 47,362 |
| 2019-08-09 | $17.38 | $17.38 | $17.30 | $17.31 | $15.77 | 69,930 |
| 2019-08-08 | $17.14 | $17.26 | $17.11 | $17.24 | $15.71 | 68,938 |
| 2019-08-07 | $17.00 | $17.11 | $16.96 | $17.09 | $15.57 | 28,540 |
| 2019-08-06 | $17.16 | $17.17 | $17.03 | $17.03 | $15.52 | 108,346 |
| 2019-08-05 | $17.02 | $17.17 | $16.92 | $17.15 | $15.63 | 64,837 |
| 2019-08-02 | $17.25 | $17.29 | $17.18 | $17.18 | $15.65 | 41,254 |
| 2019-08-01 | $17.47 | $17.47 | $17.24 | $17.26 | $15.73 | 47,594 |
| 2019-07-31 | $17.73 | $17.73 | $17.53 | $17.53 | $15.97 | 39,031 |
| 2019-07-30 | $17.78 | $17.78 | $17.67 | $17.68 | $16.11 | 8,086 |
| 2019-07-29 | $17.75 | $17.79 | $17.75 | $17.77 | $16.19 | 10,406 |
| 2019-07-26 | $17.77 | $17.79 | $17.72 | $17.73 | $16.16 | 33,889 |
| 2019-07-25 | $17.88 | $17.91 | $17.78 | $17.78 | $16.20 | 14,950 |
| 2019-07-24 | $17.95 | $17.96 | $17.87 | $17.87 | $16.28 | 23,862 |
| 2019-07-23 | $17.78 | $17.88 | $17.74 | $17.87 | $16.28 | 11,101 |
| 2019-07-22 | $17.85 | $17.89 | $17.79 | $17.80 | $16.22 | 39,485 |
| 2019-07-19 | $17.77 | $17.85 | $17.77 | $17.84 | $16.26 | 49,129 |
| 2019-07-18 | $17.78 | $17.78 | $17.67 | $17.71 | $16.14 | 92,789 |
| 2019-07-17 | $17.83 | $17.87 | $17.77 | $17.77 | $16.19 | 8,560 |
| 2019-07-16 | $17.89 | $17.91 | $17.76 | $17.81 | $16.23 | 28,768 |
| 2019-07-15 | $17.98 | $18.00 | $17.90 | $17.96 | $16.36 | 19,117 |
| 2019-07-12 | $17.92 | $18.05 | $17.92 | $18.00 | $16.40 | 20,839 |
| 2019-07-11 | $17.90 | $17.95 | $17.88 | $17.91 | $16.32 | 23,236 |
| 2019-07-10 | $17.89 | $17.95 | $17.86 | $17.93 | $16.34 | 5,461 |
| 2019-07-09 | $17.61 | $17.75 | $17.58 | $17.73 | $16.16 | 16,970 |
| 2019-07-08 | $17.80 | $17.82 | $17.72 | $17.75 | $16.17 | 9,840 |
| 2019-07-05 | $17.83 | $17.83 | $17.74 | $17.75 | $16.17 | 21,008 |
| 2019-07-03 | $17.77 | $17.85 | $17.77 | $17.84 | $16.26 | 26,521 |
| 2019-07-02 | $17.80 | $17.80 | $17.68 | $17.68 | $16.11 | 9,710 |
| 2019-07-01 | $17.93 | $17.97 | $17.79 | $17.80 | $16.22 | 31,814 |
| 2019-06-28 | $17.95 | $18.00 | $17.83 | $17.83 | $16.25 | 34,847 |
| 2019-06-27 | $17.90 | $17.93 | $17.86 | $17.90 | $16.31 | 17,027 |
| 2019-06-26 | $17.85 | $17.89 | $17.84 | $17.84 | $16.26 | 11,832 |
| 2019-06-25 | $17.92 | $17.92 | $17.81 | $17.81 | $16.23 | 9,740 |
| 2019-06-24 | $17.77 | $17.81 | $17.77 | $17.81 | $16.23 | 30,959 |
| 2019-06-21 | $17.76 | $17.78 | $17.70 | $17.70 | $16.13 | 12,276 |
| 2019-06-20 | $17.83 | $17.84 | $17.78 | $17.79 | $16.21 | 10,792 |
| 2019-06-19 | $17.65 | $17.71 | $17.62 | $17.67 | $16.10 | 11,593 |
| 2019-06-18 | $17.62 | $17.75 | $17.62 | $17.67 | $16.10 | 20,971 |
| 2019-06-17 | $17.63 | $17.65 | $17.60 | $17.61 | $16.05 | 15,709 |
| 2019-06-14 | $17.65 | $17.67 | $17.58 | $17.58 | $16.02 | 13,109 |
| 2019-06-13 | $17.61 | $17.65 | $17.59 | $17.63 | $16.06 | 8,344 |
| 2019-06-12 | $17.54 | $17.59 | $17.51 | $17.51 | $15.95 | 5,442 |
| 2019-06-11 | $17.45 | $17.56 | $17.32 | $17.54 | $15.98 | 12,429 |
| 2019-06-10 | $17.37 | $17.49 | $17.37 | $17.46 | $15.91 | 118,164 |
| 2019-06-07 | $17.48 | $17.52 | $17.41 | $17.43 | $15.88 | 36,336 |
| 2019-06-06 | $17.38 | $17.57 | $17.38 | $17.53 | $15.97 | 35,125 |
| 2019-06-05 | $17.54 | $17.58 | $17.33 | $17.34 | $15.80 | 31,200 |
| 2019-06-04 | $17.55 | $17.61 | $17.54 | $17.60 | $16.04 | 16,198 |
| 2019-06-03 | $17.55 | $17.60 | $17.51 | $17.52 | $15.96 | 10,655 |
| 2019-05-31 | $17.58 | $17.67 | $17.50 | $17.51 | $15.95 | 59,869 |
| 2019-05-30 | $17.74 | $17.75 | $17.70 | $17.70 | $16.13 | 18,688 |
| 2019-05-29 | $17.50 | $17.72 | $17.50 | $17.71 | $16.14 | 9,642 |
| 2019-05-28 | $17.67 | $17.68 | $17.61 | $17.67 | $16.10 | 33,994 |
| 2019-05-24 | $17.55 | $17.55 | $17.50 | $17.53 | $15.97 | 38,621 |
| 2019-05-23 | $17.42 | $17.48 | $17.38 | $17.39 | $15.85 | 18,077 |
| 2019-05-22 | $17.63 | $17.63 | $17.47 | $17.47 | $15.92 | 30,280 |
| 2019-05-21 | $17.66 | $17.73 | $17.64 | $17.64 | $16.07 | 20,462 |
| 2019-05-20 | $17.60 | $17.66 | $17.60 | $17.66 | $16.09 | 36,875 |
| 2019-05-17 | $17.56 | $17.56 | $17.48 | $17.48 | $15.93 | 26,159 |
| 2019-05-16 | $17.60 | $17.70 | $17.43 | $17.66 | $16.09 | 39,315 |
| 2019-05-15 | $17.58 | $17.60 | $17.52 | $17.54 | $15.98 | 15,484 |
| 2019-05-14 | $17.40 | $17.51 | $17.40 | $17.47 | $15.92 | 58,372 |
| 2019-05-13 | $17.29 | $17.32 | $17.24 | $17.27 | $15.74 | 44,645 |
| 2019-05-10 | $17.40 | $17.44 | $17.35 | $17.39 | $15.85 | 27,259 |
| 2019-05-09 | $17.38 | $17.41 | $17.31 | $17.38 | $15.84 | 32,797 |
| 2019-05-08 | $17.52 | $17.56 | $17.48 | $17.49 | $15.94 | 20,549 |
| 2019-05-07 | $17.55 | $17.60 | $17.50 | $17.51 | $15.95 | 54,849 |
| 2019-05-06 | $17.54 | $17.62 | $17.53 | $17.62 | $16.06 | 51,150 |
| 2019-05-03 | $17.73 | $17.78 | $17.72 | $17.75 | $16.17 | 21,988 |
| 2019-05-02 | $17.75 | $17.78 | $17.69 | $17.71 | $16.14 | 17,105 |
| 2019-05-01 | $17.81 | $17.84 | $17.76 | $17.79 | $16.21 | 12,818 |
| 2019-04-30 | $17.98 | $17.98 | $17.88 | $17.88 | $16.29 | 38,502 |
| 2019-04-29 | $17.97 | $17.97 | $17.90 | $17.93 | $16.34 | 21,866 |
| 2019-04-26 | $17.97 | $18.01 | $17.94 | $17.97 | $16.37 | 25,826 |
| 2019-04-25 | $18.00 | $18.03 | $17.96 | $17.96 | $16.36 | 11,460 |
| 2019-04-24 | $18.09 | $18.09 | $18.01 | $18.01 | $16.41 | 20,202 |
| 2019-04-23 | $18.03 | $18.14 | $18.03 | $18.10 | $16.49 | 14,873 |
| 2019-04-22 | $18.22 | $18.33 | $18.21 | $18.21 | $16.59 | 48,643 |
| 2019-04-18 | $18.24 | $18.28 | $18.20 | $18.27 | $16.65 | 56,181 |
| 2019-04-17 | $18.25 | $18.26 | $18.19 | $18.20 | $16.58 | 18,532 |
| 2019-04-16 | $18.26 | $18.28 | $18.24 | $18.25 | $16.63 | 40,361 |
| 2019-04-15 | $18.37 | $18.37 | $18.28 | $18.35 | $16.72 | 16,362 |
| 2019-04-12 | $18.42 | $18.42 | $18.38 | $18.40 | $16.77 | 11,520 |
| 2019-04-11 | $18.44 | $18.47 | $18.32 | $18.33 | $16.70 | 11,619 |
| 2019-04-10 | $18.39 | $18.52 | $18.39 | $18.48 | $16.84 | 33,541 |
| 2019-04-09 | $18.46 | $18.46 | $18.41 | $18.41 | $16.78 | 19,679 |
| 2019-04-08 | $18.44 | $18.48 | $18.44 | $18.47 | $16.83 | 19,749 |
| 2019-04-05 | $18.40 | $18.42 | $18.36 | $18.41 | $16.78 | 18,543 |
| 2019-04-04 | $18.31 | $18.44 | $18.31 | $18.41 | $16.78 | 38,863 |
| 2019-04-03 | $18.25 | $18.29 | $18.25 | $18.27 | $16.65 | 9,825 |
| 2019-04-02 | $18.10 | $18.23 | $18.10 | $18.21 | $16.59 | 30,278 |
| 2019-04-01 | $18.08 | $18.15 | $17.96 | $18.11 | $16.50 | 29,550 |
| 2019-03-29 | $18.18 | $18.18 | $18.01 | $18.01 | $16.41 | 35,364 |
| 2019-03-28 | $18.13 | $18.13 | $18.05 | $18.10 | $16.49 | 38,760 |
| 2019-03-27 | $18.26 | $18.26 | $18.16 | $18.20 | $16.58 | 17,159 |
| 2019-03-26 | $18.33 | $18.38 | $18.28 | $18.29 | $16.67 | 7,950 |
| 2019-03-25 | $18.22 | $18.30 | $18.21 | $18.21 | $16.59 | 66,978 |
| 2019-03-22 | $18.27 | $18.28 | $18.16 | $18.18 | $16.57 | 5,929 |
| 2019-03-21 | $18.25 | $18.31 | $18.23 | $18.30 | $16.67 | 50,134 |
| 2019-03-20 | $18.15 | $18.27 | $18.13 | $18.25 | $16.63 | 33,821 |
| 2019-03-19 | $18.20 | $18.31 | $18.15 | $18.17 | $16.56 | 47,565 |
| 2019-03-18 | $18.14 | $18.16 | $18.10 | $18.16 | $16.55 | 15,236 |
| 2019-03-15 | $17.96 | $18.14 | $17.96 | $18.12 | $16.51 | 31,061 |
| 2019-03-14 | $18.02 | $18.05 | $17.97 | $17.97 | $16.37 | 386,122 |
| 2019-03-13 | $17.95 | $18.05 | $17.95 | $18.02 | $16.42 | 51,079 |
| 2019-03-12 | $17.83 | $17.95 | $17.83 | $17.92 | $16.33 | 43,327 |
| 2019-03-11 | $17.81 | $17.82 | $17.74 | $17.76 | $16.18 | 79,860 |
| 2019-03-08 | $17.74 | $17.82 | $17.73 | $17.82 | $16.24 | 18,004 |
| 2019-03-07 | $17.88 | $17.88 | $17.73 | $17.73 | $16.16 | 15,045 |
| 2019-03-06 | $17.85 | $17.87 | $17.83 | $17.85 | $16.26 | 13,442 |
| 2019-03-05 | $17.91 | $17.96 | $17.90 | $17.96 | $16.36 | 8,354 |
| 2019-03-04 | $17.97 | $18.01 | $17.84 | $17.85 | $16.26 | 20,931 |
| 2019-03-01 | $18.03 | $18.09 | $17.90 | $17.96 | $16.36 | 16,634 |
| 2019-02-28 | $18.14 | $18.14 | $17.99 | $18.06 | $16.46 | 91,345 |
| 2019-02-27 | $18.11 | $18.16 | $18.08 | $18.15 | $16.54 | 17,275 |
| 2019-02-26 | $18.12 | $18.12 | $18.03 | $18.05 | $16.45 | 34,300 |
| 2019-02-25 | $18.27 | $18.27 | $18.10 | $18.13 | $16.52 | 45,845 |
| 2019-02-22 | $18.24 | $18.27 | $18.21 | $18.22 | $16.60 | 14,271 |
| 2019-02-21 | $18.17 | $18.19 | $18.11 | $18.19 | $16.57 | 18,062 |
| 2019-02-20 | $18.08 | $18.17 | $18.08 | $18.11 | $16.50 | 16,862 |
| 2019-02-19 | $18.12 | $18.13 | $18.08 | $18.09 | $16.48 | 12,903 |
| 2019-02-15 | $17.97 | $18.12 | $17.94 | $18.11 | $16.50 | 9,457 |
| 2019-02-14 | $17.88 | $17.91 | $17.82 | $17.88 | $16.29 | 11,676 |
| 2019-02-13 | $17.95 | $18.00 | $17.92 | $17.93 | $16.34 | 23,229 |
| 2019-02-12 | $17.99 | $17.99 | $17.93 | $17.93 | $16.34 | 50,298 |
| 2019-02-11 | $17.88 | $17.90 | $17.81 | $17.84 | $16.26 | 31,675 |
| 2019-02-08 | $17.99 | $18.01 | $17.83 | $17.83 | $16.25 | 23,670 |
| 2019-02-07 | $18.07 | $18.07 | $17.93 | $17.96 | $16.36 | 31,952 |
| 2019-02-06 | $18.15 | $18.20 | $18.11 | $18.11 | $16.50 | 103,304 |
| 2019-02-05 | $18.08 | $18.14 | $18.08 | $18.10 | $16.49 | 154,603 |
| 2019-02-04 | $18.03 | $18.14 | $18.00 | $18.12 | $16.51 | 49,923 |
| 2019-02-01 | $18.12 | $18.15 | $18.07 | $18.07 | $16.47 | 35,097 |
| 2019-01-31 | $18.25 | $18.25 | $18.02 | $18.12 | $16.51 | 16,789 |
| 2019-01-30 | $18.10 | $18.13 | $18.08 | $18.10 | $16.49 | 19,103 |
| 2019-01-29 | $18.05 | $18.08 | $18.04 | $18.05 | $16.45 | 33,495 |
| 2019-01-28 | $18.01 | $18.04 | $17.99 | $18.00 | $16.40 | 61,928 |
| 2019-01-25 | $18.05 | $18.14 | $18.02 | $18.11 | $16.50 | 69,033 |
| 2019-01-24 | $18.02 | $18.05 | $17.98 | $18.02 | $16.42 | 30,861 |
| 2019-01-23 | $17.99 | $18.01 | $17.96 | $18.01 | $16.41 | 28,177 |
| 2019-01-22 | $18.03 | $18.03 | $17.91 | $17.97 | $16.37 | 13,936 |
| 2019-01-18 | $18.04 | $18.17 | $18.04 | $18.10 | $16.49 | 41,888 |
| 2019-01-17 | $17.91 | $18.08 | $17.91 | $18.07 | $16.47 | 13,887 |
| 2019-01-16 | $17.97 | $18.00 | $17.94 | $17.97 | $16.37 | 12,742 |
| 2019-01-15 | $17.95 | $17.95 | $17.87 | $17.88 | $16.29 | 14,829 |
| 2019-01-14 | $17.96 | $18.02 | $17.92 | $17.93 | $16.34 | 94,957 |
| 2019-01-11 | $17.97 | $18.04 | $17.95 | $18.01 | $16.41 | 101,706 |
| 2019-01-10 | $18.01 | $18.01 | $17.96 | $17.96 | $16.36 | 230,151 |
| 2019-01-09 | $18.01 | $18.10 | $18.01 | $18.10 | $16.49 | 41,731 |
| 2019-01-08 | $17.96 | $17.96 | $17.90 | $17.91 | $16.32 | 122,627 |
| 2019-01-07 | $17.83 | $17.90 | $17.83 | $17.84 | $16.26 | 18,719 |
| 2019-01-04 | $17.67 | $17.76 | $17.66 | $17.73 | $16.16 | 30,105 |
| 2019-01-03 | $17.60 | $17.62 | $17.51 | $17.62 | $16.06 | 14,923 |
| 2019-01-02 | $17.43 | $17.64 | $17.43 | $17.51 | $15.95 | 85,309 |
| 2018-12-31 | $17.55 | $17.56 | $17.47 | $17.55 | $15.99 | 407,108 |
| 2018-12-28 | $17.58 | $17.62 | $17.55 | $17.55 | $15.99 | 904,220 |
| 2018-12-27 | $17.74 | $17.74 | $17.52 | $17.60 | $16.04 | 59,980 |
| 2018-12-26 | $17.52 | $17.74 | $17.52 | $17.74 | $16.16 | 58,777 |
| 2018-12-24 | $17.70 | $17.70 | $17.48 | $17.54 | $15.98 | 25,994 |
| 2018-12-21 | $17.59 | $17.59 | $17.50 | $17.52 | $15.96 | 71,462 |
| 2018-12-20 | $17.77 | $17.78 | $17.59 | $17.64 | $16.07 | 127,705 |
| 2018-12-19 | $17.75 | $17.86 | $17.69 | $17.78 | $16.20 | 39,283 |
| 2018-12-18 | $17.79 | $17.83 | $17.71 | $17.71 | $16.14 | 19,140 |
| 2018-12-17 | $17.93 | $17.96 | $17.80 | $17.80 | $16.22 | 25,130 |
| 2018-12-14 | $18.06 | $18.08 | $17.95 | $17.98 | $16.38 | 61,208 |
| 2018-12-13 | $18.00 | $18.18 | $18.00 | $18.16 | $16.55 | 34,259 |
| 2018-12-12 | $18.11 | $18.15 | $18.06 | $18.06 | $16.46 | 72,248 |
| 2018-12-11 | $18.10 | $18.14 | $18.00 | $18.05 | $16.45 | 44,099 |
| 2018-12-10 | $18.10 | $18.14 | $18.04 | $18.05 | $16.45 | 271,697 |
| 2018-12-07 | $18.23 | $18.28 | $18.15 | $18.18 | $16.57 | 35,080 |
| 2018-12-06 | $17.91 | $18.00 | $17.85 | $17.92 | $16.33 | 44,511 |
| 2018-12-04 | $18.17 | $18.20 | $18.09 | $18.11 | $16.50 | 20,877 |
| 2018-12-03 | $18.10 | $18.23 | $18.06 | $18.08 | $16.47 | 36,275 |
| 2018-11-30 | $17.89 | $17.98 | $17.87 | $17.92 | $16.33 | 15,040 |
| 2018-11-29 | $17.96 | $18.05 | $17.96 | $17.99 | $16.39 | 21,348 |
| 2018-11-28 | $17.83 | $18.03 | $17.83 | $17.98 | $16.38 | 19,716 |
| 2018-11-27 | $17.93 | $17.93 | $17.81 | $17.85 | $16.26 | 15,588 |
| 2018-11-26 | $17.92 | $17.94 | $17.83 | $17.88 | $16.29 | 61,937 |
| 2018-11-23 | $17.98 | $17.99 | $17.98 | $17.99 | $16.39 | 2,295 |
| 2018-11-21 | $18.16 | $18.23 | $18.13 | $18.13 | $16.52 | 24,097 |
| 2018-11-20 | $18.22 | $18.22 | $18.01 | $18.06 | $16.46 | 27,021 |
| 2018-11-19 | $18.21 | $18.31 | $18.18 | $18.29 | $16.67 | 25,563 |
| 2018-11-16 | $18.14 | $18.29 | $18.14 | $18.26 | $16.64 | 70,445 |
| 2018-11-15 | $18.00 | $18.22 | $18.00 | $18.10 | $16.49 | 43,492 |
| 2018-11-14 | $18.14 | $18.26 | $18.13 | $18.21 | $16.59 | 138,293 |
| 2018-11-13 | $18.14 | $18.17 | $18.00 | $18.01 | $16.41 | 17,080 |
| 2018-11-12 | $18.32 | $18.32 | $18.17 | $18.18 | $16.57 | 114,167 |
| 2018-11-09 | $18.22 | $18.24 | $18.18 | $18.20 | $16.58 | 48,960 |
| 2018-11-08 | $18.48 | $18.48 | $18.33 | $18.39 | $16.76 | 14,719 |
| 2018-11-07 | $18.49 | $18.53 | $18.47 | $18.52 | $16.88 | 41,832 |
| 2018-11-06 | $18.54 | $18.54 | $18.42 | $18.43 | $16.79 | 18,771 |
| 2018-11-05 | $18.60 | $18.62 | $18.53 | $18.53 | $16.88 | 5,031 |
| 2018-11-02 | $18.54 | $18.61 | $18.51 | $18.61 | $16.96 | 22,298 |
| 2018-11-01 | $18.25 | $18.56 | $18.25 | $18.47 | $16.83 | 82,010 |
| 2018-10-31 | $18.28 | $18.33 | $18.25 | $18.26 | $16.64 | 47,302 |
| 2018-10-30 | $18.35 | $18.36 | $18.29 | $18.32 | $16.69 | 47,045 |
| 2018-10-29 | $18.64 | $18.74 | $18.38 | $18.38 | $16.75 | 58,618 |
| 2018-10-26 | $18.46 | $18.62 | $18.46 | $18.61 | $16.96 | 22,997 |
| 2018-10-25 | $18.47 | $18.53 | $18.46 | $18.46 | $16.82 | 8,890 |
| 2018-10-24 | $18.62 | $18.62 | $18.48 | $18.48 | $16.84 | 37,614 |
| 2018-10-23 | $18.53 | $18.60 | $18.51 | $18.56 | $16.91 | 10,500 |
| 2018-10-22 | $18.58 | $18.59 | $18.56 | $18.57 | $16.92 | 24,484 |
| 2018-10-19 | $18.60 | $18.65 | $18.55 | $18.55 | $16.90 | 8,640 |
| 2018-10-18 | $18.61 | $18.63 | $18.52 | $18.52 | $16.88 | 83,000 |
| 2018-10-17 | $18.75 | $18.79 | $18.69 | $18.71 | $17.05 | 41,247 |
| 2018-10-16 | $18.80 | $18.80 | $18.74 | $18.76 | $17.09 | 46,970 |
| 2018-10-15 | $18.62 | $18.76 | $18.62 | $18.74 | $17.08 | 10,788 |
| 2018-10-12 | $18.55 | $18.60 | $18.53 | $18.56 | $16.91 | 32,831 |
| 2018-10-11 | $18.37 | $18.50 | $18.35 | $18.45 | $16.81 | 19,305 |
| 2018-10-10 | $18.55 | $18.55 | $18.38 | $18.38 | $16.75 | 50,052 |
| 2018-10-09 | $18.53 | $18.58 | $18.47 | $18.58 | $16.93 | 18,590 |
| 2018-10-08 | $18.43 | $18.54 | $18.43 | $18.54 | $16.89 | 18,882 |
| 2018-10-05 | $18.39 | $18.45 | $18.39 | $18.42 | $16.78 | 9,306 |
| 2018-10-04 | $18.48 | $18.48 | $18.31 | $18.33 | $16.70 | 29,448 |
| 2018-10-03 | $18.48 | $18.50 | $18.43 | $18.46 | $16.82 | 28,292 |
| 2018-10-02 | $18.28 | $18.48 | $18.28 | $18.46 | $16.82 | 18,921 |
| 2018-10-01 | $18.06 | $18.22 | $18.06 | $18.21 | $16.59 | 39,997 |
| 2018-09-28 | $18.00 | $18.13 | $18.00 | $18.04 | $16.44 | 31,362 |
| 2018-09-27 | $17.94 | $18.02 | $17.60 | $17.97 | $16.37 | 20,100 |
| 2018-09-26 | $18.06 | $18.09 | $18.02 | $18.04 | $16.44 | 139,173 |
| 2018-09-25 | $18.13 | $18.15 | $18.07 | $18.09 | $16.48 | 24,160 |
| 2018-09-24 | $18.09 | $18.16 | $18.09 | $18.12 | $16.51 | 7,833 |
| 2018-09-21 | $18.03 | $18.08 | $18.01 | $18.04 | $16.44 | 24,844 |
| 2018-09-20 | $17.90 | $18.06 | $17.90 | $17.98 | $16.38 | 27,955 |
| 2018-09-19 | $17.64 | $17.88 | $17.64 | $17.87 | $16.28 | 16,717 |
| 2018-09-18 | $17.80 | $17.83 | $17.76 | $17.78 | $16.20 | 31,868 |
| 2018-09-17 | $17.95 | $17.95 | $17.74 | $17.78 | $16.20 | 25,252 |
| 2018-09-14 | $17.91 | $17.91 | $17.81 | $17.84 | $16.26 | 41,039 |
| 2018-09-13 | $18.00 | $18.03 | $17.90 | $17.92 | $16.33 | 60,702 |
| 2018-09-12 | $17.94 | $18.08 | $17.94 | $18.01 | $16.41 | 21,110 |
| 2018-09-11 | $17.89 | $17.93 | $17.85 | $17.90 | $16.31 | 37,228 |
| 2018-09-10 | $17.96 | $18.01 | $17.95 | $17.95 | $16.36 | 50,121 |
| 2018-09-07 | $17.90 | $17.90 | $17.81 | $17.88 | $16.29 | 15,741 |
| 2018-09-06 | $17.90 | $17.97 | $17.83 | $17.85 | $16.26 | 15,094 |
| 2018-09-05 | $17.95 | $17.99 | $17.90 | $17.91 | $16.32 | 17,136 |
| 2018-09-04 | $17.94 | $17.95 | $17.85 | $17.92 | $16.33 | 67,654 |
| 2018-08-31 | $17.92 | $18.05 | $17.92 | $18.00 | $16.40 | 17,155 |
| 2018-08-30 | $17.91 | $17.96 | $17.89 | $17.96 | $16.36 | 34,471 |
| 2018-08-29 | $17.92 | $18.03 | $17.92 | $18.00 | $16.40 | 15,083 |
| 2018-08-28 | $18.04 | $18.06 | $17.91 | $17.91 | $16.32 | 25,556 |
| 2018-08-27 | $17.91 | $18.09 | $17.91 | $18.07 | $16.47 | 9,460 |
| 2018-08-24 | $17.97 | $18.05 | $17.94 | $17.97 | $16.37 | 20,206 |
| 2018-08-23 | $17.95 | $17.95 | $17.81 | $17.81 | $16.23 | 12,761 |
| 2018-08-22 | $17.90 | $17.99 | $17.90 | $17.94 | $16.35 | 8,673 |
| 2018-08-21 | $17.98 | $18.02 | $17.95 | $17.96 | $16.36 | 30,889 |
| 2018-08-20 | $17.90 | $17.95 | $17.89 | $17.95 | $16.36 | 11,568 |
| 2018-08-17 | $17.88 | $17.97 | $17.35 | $17.94 | $16.35 | 24,808 |
| 2018-08-16 | $17.86 | $17.88 | $17.79 | $17.79 | $16.21 | 249,675 |
| 2018-08-15 | $17.77 | $17.80 | $17.60 | $17.64 | $16.07 | 178,505 |
| 2018-08-14 | $17.92 | $17.99 | $17.91 | $17.94 | $16.35 | 382,616 |
| 2018-08-13 | $17.92 | $17.98 | $17.83 | $17.88 | $16.29 | 22,485 |
| 2018-08-10 | $18.16 | $18.24 | $18.01 | $18.02 | $16.42 | 25,437 |
| 2018-08-09 | $18.26 | $18.26 | $18.17 | $18.20 | $16.58 | 10,321 |
| 2018-08-08 | $18.26 | $18.26 | $18.17 | $18.19 | $16.57 | 13,560 |
| 2018-08-07 | $18.26 | $18.35 | $18.26 | $18.29 | $16.67 | 18,884 |
| 2018-08-06 | $18.26 | $18.32 | $18.21 | $18.27 | $16.65 | 17,488 |
| 2018-08-03 | $18.14 | $18.26 | $18.14 | $18.20 | $16.58 | 23,236 |
| 2018-08-02 | $18.06 | $18.20 | $18.06 | $18.13 | $16.52 | 24,192 |
| 2018-08-01 | $18.23 | $18.23 | $18.10 | $18.10 | $16.49 | 16,409 |
| 2018-07-31 | $18.39 | $18.39 | $18.32 | $18.32 | $16.69 | 13,608 |
| 2018-07-30 | $18.33 | $18.44 | $18.33 | $18.37 | $16.74 | 21,584 |
| 2018-07-27 | $18.33 | $18.33 | $18.25 | $18.28 | $16.66 | 31,982 |
| 2018-07-26 | $18.46 | $18.46 | $18.29 | $18.31 | $16.68 | 28,627 |
| 2018-07-25 | $18.27 | $18.40 | $18.27 | $18.40 | $16.77 | 13,802 |
| 2018-07-24 | $18.20 | $18.26 | $18.16 | $18.19 | $16.57 | 22,872 |
| 2018-07-23 | $18.17 | $18.19 | $18.13 | $18.16 | $16.55 | 5,356 |
| 2018-07-20 | $18.09 | $18.16 | $18.08 | $18.16 | $16.55 | 14,635 |
| 2018-07-19 | $18.00 | $18.03 | $17.89 | $17.99 | $16.39 | 24,514 |
| 2018-07-18 | $18.01 | $18.32 | $17.97 | $18.03 | $16.43 | 45,583 |
| 2018-07-17 | $18.00 | $18.09 | $18.00 | $18.04 | $16.44 | 26,945 |
| 2018-07-16 | $18.17 | $18.18 | $18.08 | $18.12 | $16.51 | 14,128 |
| 2018-07-13 | $18.16 | $18.23 | $18.11 | $18.20 | $16.58 | 25,208 |
| 2018-07-12 | $18.10 | $18.28 | $18.10 | $18.10 | $16.49 | 339,300 |
| 2018-07-11 | $18.33 | $18.35 | $18.09 | $18.10 | $16.49 | 38,474 |
| 2018-07-10 | $18.69 | $18.69 | $18.51 | $18.54 | $16.89 | 385,636 |
| 2018-07-09 | $18.68 | $18.68 | $18.59 | $18.63 | $16.98 | 43,006 |
| 2018-07-06 | $18.44 | $18.67 | $18.44 | $18.65 | $16.99 | 14,687 |
| 2018-07-05 | $18.55 | $18.55 | $18.44 | $18.50 | $16.86 | 24,813 |
| 2018-07-03 | $18.58 | $18.59 | $18.51 | $18.53 | $16.88 | 15,670 |
| 2018-07-02 | $18.72 | $18.72 | $18.46 | $18.50 | $16.86 | 393,097 |
| 2018-06-29 | $18.76 | $18.90 | $18.71 | $18.84 | $17.17 | 118,695 |
| 2018-06-28 | $18.73 | $18.79 | $18.69 | $18.70 | $17.04 | 18,339 |
| 2018-06-27 | $18.79 | $18.80 | $18.73 | $18.75 | $17.08 | 44,800 |
| 2018-06-26 | $18.77 | $18.86 | $18.76 | $18.78 | $17.11 | 30,369 |
| 2018-06-25 | $18.84 | $18.84 | $18.74 | $18.79 | $17.12 | 15,118 |
| 2018-06-22 | $18.93 | $18.95 | $18.86 | $18.95 | $17.27 | 129,502 |
| 2018-06-21 | $18.88 | $18.88 | $18.80 | $18.82 | $17.15 | 23,605 |
| 2018-06-20 | $18.91 | $18.92 | $18.81 | $18.86 | $17.19 | 25,706 |
| 2018-06-19 | $18.83 | $18.86 | $18.63 | $18.82 | $17.15 | 105,835 |
| 2018-06-18 | $19.04 | $19.12 | $19.04 | $19.07 | $17.38 | 24,059 |
| 2018-06-15 | $19.25 | $19.28 | $19.14 | $19.19 | $17.49 | 71,200 |
| 2018-06-14 | $19.50 | $19.50 | $19.37 | $19.37 | $17.65 | 17,354 |
| 2018-06-13 | $19.55 | $19.55 | $19.49 | $19.53 | $17.80 | 14,081 |
| 2018-06-12 | $19.47 | $19.57 | $19.47 | $19.51 | $17.78 | 48,692 |
| 2018-06-11 | $19.49 | $19.51 | $19.43 | $19.45 | $17.72 | 18,967 |
| 2018-06-08 | $19.40 | $19.55 | $19.40 | $19.55 | $17.81 | 16,020 |
| 2018-06-07 | $19.50 | $19.50 | $19.41 | $19.44 | $17.71 | 56,508 |
| 2018-06-06 | $19.48 | $19.50 | $19.45 | $19.49 | $17.76 | 39,072 |
| 2018-06-05 | $19.33 | $19.39 | $19.31 | $19.36 | $17.64 | 28,352 |
| 2018-06-04 | $19.68 | $19.68 | $19.37 | $19.38 | $17.66 | 75,405 |
| 2018-06-01 | $19.70 | $19.70 | $19.65 | $19.66 | $17.91 | 16,138 |
| 2018-05-31 | $19.75 | $19.75 | $19.70 | $19.70 | $17.95 | 16,348 |
| 2018-05-30 | $19.67 | $19.74 | $19.65 | $19.73 | $17.98 | 21,248 |
| 2018-05-29 | $19.73 | $19.76 | $19.62 | $19.65 | $17.90 | 30,646 |
| 2018-05-25 | $19.77 | $19.78 | $19.70 | $19.78 | $18.02 | 14,531 |
| 2018-05-24 | $19.76 | $19.89 | $19.76 | $19.79 | $18.03 | 36,824 |
| 2018-05-23 | $19.73 | $19.80 | $19.69 | $19.76 | $18.01 | 28,786 |
| 2018-05-22 | $19.80 | $19.80 | $19.69 | $19.69 | $17.94 | 22,113 |
| 2018-05-21 | $19.63 | $19.64 | $19.53 | $19.60 | $17.86 | 60,263 |
| 2018-05-18 | $19.43 | $19.53 | $19.43 | $19.48 | $17.75 | 14,799 |
| 2018-05-17 | $19.45 | $19.46 | $19.38 | $19.38 | $17.66 | 16,805 |
| 2018-05-16 | $19.37 | $19.39 | $19.33 | $19.37 | $17.65 | 25,430 |
| 2018-05-15 | $19.44 | $19.44 | $19.32 | $19.36 | $17.64 | 12,702 |
| 2018-05-14 | $19.48 | $19.55 | $19.47 | $19.47 | $17.74 | 91,367 |
| 2018-05-11 | $19.58 | $19.58 | $19.51 | $19.54 | $17.80 | 38,354 |
| 2018-05-10 | $19.55 | $19.62 | $19.50 | $19.61 | $17.87 | 26,071 |
| 2018-05-09 | $19.51 | $19.55 | $19.48 | $19.50 | $17.77 | 13,869 |
| 2018-05-08 | $19.56 | $19.56 | $19.42 | $19.54 | $17.80 | 12,245 |
| 2018-05-07 | $19.59 | $19.59 | $19.48 | $19.51 | $17.78 | 55,023 |
| 2018-05-04 | $19.55 | $19.56 | $19.47 | $19.53 | $17.80 | 20,176 |
| 2018-05-03 | $19.50 | $19.61 | $19.47 | $19.60 | $17.86 | 32,305 |
| 2018-05-02 | $19.47 | $19.53 | $19.45 | $19.45 | $17.72 | 52,066 |
| 2018-05-01 | $19.42 | $19.52 | $19.42 | $19.49 | $17.76 | 293,724 |
| 2018-04-30 | $19.42 | $19.49 | $19.40 | $19.44 | $17.71 | 54,551 |
| 2018-04-27 | $19.41 | $19.52 | $19.38 | $19.51 | $17.78 | 13,883 |
| 2018-04-26 | $19.50 | $19.50 | $19.40 | $19.46 | $17.73 | 37,789 |
| 2018-04-25 | $19.38 | $19.47 | $19.35 | $19.47 | $17.74 | 27,759 |
| 2018-04-24 | $19.38 | $19.49 | $19.38 | $19.43 | $17.70 | 32,259 |
| 2018-04-23 | $19.45 | $19.45 | $19.39 | $19.42 | $17.70 | 16,230 |
| 2018-04-20 | $19.49 | $19.52 | $19.46 | $19.49 | $17.76 | 60,789 |
| 2018-04-19 | $19.72 | $19.72 | $19.53 | $19.58 | $17.84 | 72,251 |
| 2018-04-18 | $19.59 | $19.64 | $19.58 | $19.64 | $17.90 | 18,639 |
| 2018-04-17 | $19.44 | $19.44 | $19.37 | $19.37 | $17.65 | 23,668 |
| 2018-04-16 | $19.52 | $19.53 | $19.40 | $19.40 | $17.68 | 54,589 |
| 2018-04-13 | $19.49 | $19.52 | $19.45 | $19.45 | $17.72 | 11,114 |
| 2018-04-12 | $19.34 | $19.48 | $19.34 | $19.45 | $17.72 | 27,723 |
| 2018-04-11 | $19.41 | $19.56 | $19.40 | $19.47 | $17.74 | 23,412 |
| 2018-04-10 | $19.34 | $19.43 | $19.34 | $19.42 | $17.70 | 48,718 |
| 2018-04-09 | $19.20 | $19.39 | $19.20 | $19.39 | $17.67 | 135,530 |
| 2018-04-06 | $19.19 | $19.61 | $19.08 | $19.09 | $17.39 | 38,443 |
| 2018-04-05 | $19.06 | $19.21 | $19.06 | $19.21 | $17.50 | 62,502 |
| 2018-04-04 | $18.91 | $19.04 | $18.88 | $19.02 | $17.33 | 51,811 |
| 2018-04-03 | $19.18 | $19.19 | $19.11 | $19.13 | $17.43 | 24,786 |
| 2018-04-02 | $19.32 | $19.33 | $19.16 | $19.18 | $17.48 | 23,005 |
| 2018-03-29 | $19.15 | $19.29 | $19.14 | $19.24 | $17.53 | 21,395 |
| 2018-03-28 | $19.16 | $19.19 | $19.12 | $19.16 | $17.46 | 28,953 |
| 2018-03-27 | $19.29 | $19.30 | $19.25 | $19.25 | $17.54 | 11,137 |
| 2018-03-26 | $19.33 | $19.39 | $19.31 | $19.33 | $17.61 | 26,056 |
| 2018-03-23 | $19.27 | $19.33 | $19.19 | $19.32 | $17.60 | 33,003 |
| 2018-03-22 | $19.34 | $19.34 | $19.27 | $19.27 | $17.56 | 30,155 |
| 2018-03-21 | $19.35 | $19.44 | $19.28 | $19.43 | $17.70 | 73,300 |
| 2018-03-20 | $19.25 | $19.28 | $19.19 | $19.19 | $17.49 | 34,900 |
| 2018-03-19 | $19.33 | $19.33 | $19.21 | $19.21 | $17.50 | 43,938 |
| 2018-03-16 | $19.41 | $19.41 | $19.34 | $19.37 | $17.65 | 32,404 |
| 2018-03-15 | $19.49 | $19.49 | $19.42 | $19.42 | $17.70 | 24,789 |
| 2018-03-14 | $19.54 | $19.58 | $19.49 | $19.53 | $17.80 | 24,024 |
| 2018-03-13 | $19.57 | $19.62 | $19.51 | $19.54 | $17.80 | 23,480 |
| 2018-03-12 | $19.52 | $19.54 | $19.44 | $19.54 | $17.80 | 33,017 |
| 2018-03-09 | $19.52 | $19.55 | $19.48 | $19.53 | $17.80 | 22,828 |
| 2018-03-08 | $19.54 | $19.58 | $19.45 | $19.54 | $17.80 | 29,642 |
| 2018-03-07 | $19.66 | $19.68 | $19.50 | $19.51 | $17.78 | 32,689 |
| 2018-03-06 | $19.71 | $19.78 | $19.71 | $19.74 | $17.99 | 59,456 |
| 2018-03-05 | $19.54 | $19.70 | $19.53 | $19.69 | $17.94 | 102,096 |
| 2018-03-02 | $19.56 | $19.56 | $19.48 | $19.51 | $17.78 | 73,709 |
| 2018-03-01 | $19.42 | $19.59 | $19.37 | $19.59 | $17.85 | 43,964 |
| 2018-02-28 | $19.51 | $19.54 | $19.45 | $19.47 | $17.74 | 27,024 |
| 2018-02-27 | $19.54 | $19.56 | $19.44 | $19.50 | $17.77 | 24,248 |
| 2018-02-26 | $19.53 | $19.64 | $19.53 | $19.61 | $17.87 | 29,870 |
| 2018-02-23 | $19.46 | $19.53 | $19.45 | $19.51 | $17.78 | 49,456 |
| 2018-02-22 | $19.34 | $19.47 | $19.34 | $19.45 | $17.72 | 29,763 |
| 2018-02-21 | $19.33 | $19.38 | $19.30 | $19.31 | $17.60 | 120,971 |
| 2018-02-20 | $19.37 | $19.39 | $19.29 | $19.29 | $17.58 | 101,218 |
| 2018-02-16 | $19.31 | $19.33 | $19.25 | $19.25 | $17.54 | 20,012 |
| 2018-02-15 | $19.28 | $19.38 | $19.24 | $19.38 | $17.66 | 29,060 |
| 2018-02-14 | $19.05 | $19.32 | $19.05 | $19.31 | $17.60 | 26,075 |
| 2018-02-13 | $19.07 | $19.13 | $19.04 | $19.10 | $17.40 | 20,879 |
| 2018-02-12 | $19.00 | $19.08 | $18.95 | $19.08 | $17.39 | 44,409 |
| 2018-02-09 | $19.05 | $19.05 | $18.88 | $18.98 | $17.29 | 34,491 |
| 2018-02-08 | $19.23 | $19.25 | $19.13 | $19.13 | $17.43 | 59,441 |
| 2018-02-07 | $19.37 | $19.37 | $19.17 | $19.22 | $17.51 | 46,052 |
| 2018-02-06 | $19.29 | $19.39 | $19.29 | $19.38 | $17.66 | 82,737 |
| 2018-02-05 | $19.44 | $19.47 | $19.28 | $19.29 | $17.58 | 50,899 |
| 2018-02-02 | $19.51 | $19.51 | $19.39 | $19.41 | $17.69 | 81,874 |
| 2018-02-01 | $19.47 | $19.65 | $19.47 | $19.64 | $17.90 | 65,997 |
| 2018-01-31 | $19.56 | $19.56 | $19.47 | $19.51 | $17.78 | 61,608 |
| 2018-01-30 | $19.69 | $19.69 | $19.53 | $19.59 | $17.85 | 42,794 |
| 2018-01-29 | $19.64 | $19.69 | $19.59 | $19.63 | $17.89 | 48,778 |
| 2018-01-26 | $19.57 | $19.68 | $19.57 | $19.68 | $17.93 | 59,182 |
| 2018-01-25 | $19.69 | $19.75 | $19.52 | $19.54 | $17.80 | 52,612 |
| 2018-01-24 | $19.49 | $19.63 | $19.49 | $19.61 | $17.87 | 81,315 |
| 2018-01-23 | $19.37 | $19.42 | $19.34 | $19.41 | $17.69 | 44,662 |
| 2018-01-22 | $19.40 | $19.44 | $19.37 | $19.39 | $17.67 | 82,481 |
| 2018-01-19 | $19.37 | $19.40 | $19.33 | $19.36 | $17.64 | 48,952 |
| 2018-01-18 | $19.38 | $19.42 | $19.34 | $19.34 | $17.62 | 39,234 |
| 2018-01-17 | $19.33 | $19.43 | $19.31 | $19.41 | $17.69 | 70,817 |
| 2018-01-16 | $19.29 | $19.32 | $19.27 | $19.32 | $17.60 | 63,274 |
| 2018-01-12 | $19.27 | $19.39 | $19.27 | $19.39 | $17.67 | 108,450 |
| 2018-01-11 | $19.32 | $19.36 | $19.28 | $19.28 | $17.57 | 569,994 |
| 2018-01-10 | $19.33 | $19.34 | $19.27 | $19.33 | $17.61 | 36,554 |
| 2018-01-09 | $19.23 | $19.31 | $19.17 | $19.31 | $17.60 | 30,983 |
| 2018-01-08 | $19.25 | $19.25 | $19.18 | $19.24 | $17.53 | 33,330 |
| 2018-01-05 | $19.33 | $19.33 | $19.26 | $19.28 | $17.57 | 31,930 |
| 2018-01-04 | $19.38 | $19.44 | $19.37 | $19.43 | $17.70 | 38,032 |
| 2018-01-03 | $19.42 | $19.43 | $19.37 | $19.39 | $17.67 | 22,902 |
| 2018-01-02 | $19.27 | $19.40 | $19.27 | $19.40 | $17.68 | 25,702 |
| 2017-12-29 | $19.19 | $19.27 | $19.15 | $19.22 | $17.51 | 44,942 |
| 2017-12-28 | $19.17 | $19.17 | $19.10 | $19.17 | $17.47 | 47,478 |
| 2017-12-27 | $19.00 | $19.09 | $19.00 | $19.09 | $17.39 | 21,487 |
| 2017-12-26 | $18.76 | $18.98 | $18.76 | $18.94 | $17.26 | 29,457 |
| 2017-12-22 | $18.79 | $18.79 | $18.72 | $18.76 | $17.09 | 53,113 |
| 2017-12-21 | $18.70 | $18.78 | $18.65 | $18.76 | $17.09 | 35,485 |
| 2017-12-20 | $18.62 | $18.78 | $18.62 | $18.75 | $17.08 | 97,221 |
| 2017-12-19 | $18.63 | $18.70 | $18.62 | $18.62 | $16.97 | 178,133 |
| 2017-12-18 | $18.63 | $19.23 | $18.60 | $18.61 | $16.96 | 48,892 |
| 2017-12-15 | $18.57 | $18.57 | $18.48 | $18.52 | $16.88 | 44,378 |
| 2017-12-14 | $18.43 | $18.50 | $18.43 | $18.46 | $16.82 | 48,986 |
| 2017-12-13 | $18.42 | $18.48 | $18.39 | $18.45 | $16.81 | 139,544 |
| 2017-12-12 | $18.53 | $18.53 | $18.37 | $18.39 | $16.76 | 24,381 |
| 2017-12-11 | $18.50 | $18.56 | $18.50 | $18.50 | $16.86 | 51,664 |
| 2017-12-08 | $18.58 | $18.58 | $18.52 | $18.57 | $16.92 | 47,369 |
| 2017-12-07 | $18.62 | $18.62 | $18.50 | $18.53 | $16.88 | 21,564 |
| 2017-12-06 | $18.81 | $18.81 | $18.65 | $18.65 | $16.99 | 51,847 |
| 2017-12-05 | $18.91 | $18.94 | $18.84 | $18.87 | $17.19 | 51,259 |
| 2017-12-04 | $19.15 | $19.15 | $19.02 | $19.04 | $17.35 | 35,188 |
| 2017-12-01 | $19.12 | $19.22 | $19.12 | $19.15 | $17.45 | 9,200 |
| 2017-11-30 | $19.22 | $19.27 | $19.09 | $19.13 | $17.43 | 23,118 |
| 2017-11-29 | $19.21 | $19.30 | $19.21 | $19.25 | $17.54 | 32,354 |
| 2017-11-28 | $19.17 | $19.27 | $19.17 | $19.22 | $17.51 | 95,803 |
| 2017-11-27 | $19.26 | $19.26 | $19.23 | $19.26 | $17.55 | 18,421 |
| 2017-11-24 | $19.27 | $19.29 | $19.22 | $19.28 | $17.57 | 8,857 |
| 2017-11-22 | $19.15 | $19.31 | $19.14 | $19.30 | $17.59 | 47,205 |
| 2017-11-21 | $19.12 | $19.21 | $19.12 | $19.15 | $17.45 | 27,277 |
| 2017-11-20 | $19.12 | $19.12 | $19.07 | $19.10 | $17.40 | 24,769 |
| 2017-11-17 | $19.17 | $19.28 | $19.17 | $19.25 | $17.54 | 54,206 |
| 2017-11-16 | $19.11 | $19.15 | $19.10 | $19.11 | $17.42 | 16,887 |
| 2017-11-15 | $19.12 | $19.17 | $19.11 | $19.13 | $17.43 | 19,349 |
| 2017-11-14 | $19.24 | $19.24 | $19.13 | $19.16 | $17.46 | 19,002 |
| 2017-11-13 | $19.30 | $19.39 | $19.30 | $19.31 | $17.60 | 19,909 |
| 2017-11-10 | $19.39 | $19.41 | $19.33 | $19.37 | $17.65 | 16,201 |
| 2017-11-09 | $19.37 | $19.43 | $19.35 | $19.35 | $17.63 | 19,512 |
| 2017-11-08 | $19.39 | $19.42 | $19.33 | $19.36 | $17.64 | 12,184 |
| 2017-11-07 | $19.23 | $19.35 | $19.23 | $19.34 | $17.62 | 54,531 |
| 2017-11-06 | $19.18 | $19.40 | $19.17 | $19.36 | $17.64 | 46,235 |
| 2017-11-03 | $19.26 | $19.26 | $19.06 | $19.14 | $17.44 | 24,463 |
| 2017-11-02 | $19.09 | $19.15 | $19.09 | $19.13 | $17.43 | 20,583 |
| 2017-11-01 | $19.12 | $19.17 | $19.08 | $19.15 | $17.44 | 15,179 |
| 2017-10-31 | $19.08 | $19.09 | $19.03 | $19.09 | $17.39 | 16,705 |
| 2017-10-30 | $19.06 | $19.13 | $19.06 | $19.13 | $17.43 | 42,752 |
| 2017-10-27 | $18.90 | $19.08 | $18.90 | $19.08 | $17.39 | 37,738 |
| 2017-10-26 | $19.00 | $19.04 | $18.98 | $19.02 | $17.33 | 12,848 |
| 2017-10-25 | $19.04 | $19.10 | $19.01 | $19.01 | $17.32 | 56,001 |
| 2017-10-24 | $18.92 | $19.08 | $18.92 | $19.05 | $17.36 | 54,384 |
| 2017-10-23 | $18.95 | $19.04 | $18.95 | $18.99 | $17.30 | 12,237 |
| 2017-10-20 | $18.98 | $18.98 | $18.87 | $18.94 | $17.26 | 19,906 |
| 2017-10-19 | $18.82 | $18.99 | $18.82 | $18.95 | $17.27 | 19,488 |
| 2017-10-18 | $18.88 | $18.93 | $18.86 | $18.86 | $17.19 | 11,840 |
| 2017-10-17 | $18.99 | $19.00 | $18.90 | $18.95 | $17.27 | 18,120 |
| 2017-10-16 | $19.11 | $19.11 | $18.97 | $18.97 | $17.29 | 24,430 |
| 2017-10-13 | $18.97 | $19.06 | $18.97 | $19.04 | $17.35 | 11,978 |
| 2017-10-12 | $18.85 | $18.98 | $18.84 | $18.91 | $17.23 | 34,991 |
| 2017-10-11 | $18.89 | $18.94 | $18.86 | $18.91 | $17.23 | 20,084 |
| 2017-10-10 | $18.81 | $18.94 | $18.81 | $18.85 | $17.18 | 29,471 |
| 2017-10-09 | $18.73 | $18.75 | $18.69 | $18.71 | $17.05 | 13,931 |
| 2017-10-06 | $18.68 | $18.76 | $18.67 | $18.76 | $17.09 | 17,530 |
| 2017-10-05 | $18.75 | $18.83 | $18.75 | $18.77 | $17.10 | 56,065 |
| 2017-10-04 | $18.68 | $18.73 | $18.68 | $18.69 | $17.03 | 24,699 |
| 2017-10-03 | $18.62 | $18.68 | $18.62 | $18.64 | $16.98 | 36,746 |
| 2017-10-02 | $18.51 | $18.66 | $18.51 | $18.63 | $16.98 | 24,501 |
| 2017-09-29 | $18.75 | $18.81 | $18.70 | $18.74 | $17.08 | 18,027 |
| 2017-09-28 | $18.74 | $18.76 | $18.71 | $18.76 | $17.09 | 13,521 |
| 2017-09-27 | $18.79 | $18.81 | $18.73 | $18.79 | $17.12 | 22,390 |
| 2017-09-26 | $18.83 | $18.83 | $18.73 | $18.78 | $17.11 | 8,865 |
| 2017-09-25 | $18.84 | $18.90 | $18.82 | $18.90 | $17.22 | 28,999 |
| 2017-09-22 | $18.98 | $18.98 | $18.86 | $18.87 | $17.19 | 14,568 |
| 2017-09-21 | $18.90 | $18.93 | $18.86 | $18.88 | $17.20 | 16,098 |
| 2017-09-20 | $18.86 | $19.05 | $18.86 | $18.99 | $17.30 | 25,435 |
| 2017-09-19 | $18.95 | $18.98 | $18.86 | $18.89 | $17.21 | 34,005 |
| 2017-09-18 | $19.05 | $19.06 | $18.95 | $18.97 | $17.29 | 13,161 |
| 2017-09-15 | $19.01 | $19.09 | $19.00 | $19.06 | $17.37 | 15,226 |
| 2017-09-14 | $18.97 | $19.06 | $18.97 | $18.97 | $17.29 | 16,556 |
| 2017-09-13 | $18.93 | $18.99 | $18.93 | $18.99 | $17.30 | 9,315 |
| 2017-09-12 | $18.94 | $18.97 | $18.82 | $18.89 | $17.21 | 46,062 |
| 2017-09-11 | $18.98 | $18.99 | $18.92 | $18.97 | $17.29 | 16,568 |
| 2017-09-08 | $19.07 | $19.07 | $18.97 | $19.01 | $17.32 | 36,439 |
| 2017-09-07 | $19.08 | $19.10 | $19.03 | $19.04 | $17.35 | 26,844 |
| 2017-09-06 | $19.03 | $19.10 | $19.03 | $19.06 | $17.37 | 28,236 |
| 2017-09-05 | $19.00 | $19.08 | $19.00 | $19.01 | $17.32 | 29,711 |
| 2017-09-01 | $18.89 | $18.91 | $18.80 | $18.90 | $17.22 | 18,378 |
| 2017-08-31 | $18.57 | $18.83 | $18.57 | $18.80 | $17.13 | 54,855 |
| 2017-08-30 | $18.57 | $18.60 | $18.52 | $18.56 | $16.91 | 107,210 |
| 2017-08-29 | $18.67 | $18.69 | $18.58 | $18.62 | $16.97 | 24,001 |
| 2017-08-28 | $18.61 | $18.73 | $18.61 | $18.70 | $17.04 | 36,164 |
| 2017-08-25 | $18.64 | $18.65 | $18.58 | $18.59 | $16.94 | 25,721 |
| 2017-08-24 | $18.53 | $18.63 | $18.51 | $18.63 | $16.98 | 19,300 |
| 2017-08-23 | $18.47 | $18.52 | $18.47 | $18.51 | $16.87 | 30,151 |
| 2017-08-22 | $18.60 | $18.60 | $18.46 | $18.47 | $16.83 | 13,551 |
| 2017-08-21 | $18.50 | $18.55 | $18.49 | $18.55 | $16.90 | 23,897 |
| 2017-08-18 | $18.48 | $18.59 | $18.42 | $18.59 | $16.94 | 30,174 |
| 2017-08-17 | $18.42 | $18.48 | $18.39 | $18.44 | $16.80 | 18,897 |
| 2017-08-16 | $18.52 | $18.52 | $18.38 | $18.50 | $16.86 | 16,430 |
| 2017-08-15 | $18.49 | $18.54 | $18.49 | $18.50 | $16.86 | 11,959 |
| 2017-08-14 | $18.75 | $18.75 | $18.67 | $18.74 | $17.08 | 20,085 |
| 2017-08-11 | $18.80 | $18.88 | $18.78 | $18.85 | $17.18 | 48,582 |
| 2017-08-10 | $19.09 | $19.10 | $18.79 | $18.80 | $17.13 | 37,630 |
| 2017-08-09 | $19.04 | $19.11 | $19.01 | $19.10 | $17.40 | 35,464 |
| 2017-08-08 | $19.14 | $19.14 | $18.97 | $18.98 | $17.29 | 31,970 |
| 2017-08-07 | $18.94 | $19.01 | $18.93 | $19.01 | $17.32 | 45,155 |
| 2017-08-04 | $19.02 | $19.02 | $18.92 | $18.98 | $17.29 | 38,276 |
| 2017-08-03 | $19.11 | $19.11 | $18.96 | $19.01 | $17.32 | 24,949 |
| 2017-08-02 | $18.97 | $19.12 | $18.97 | $19.11 | $17.41 | 36,081 |
| 2017-08-01 | $19.13 | $19.13 | $18.92 | $18.99 | $17.30 | 12,956 |
| 2017-07-31 | $19.13 | $19.16 | $19.09 | $19.16 | $17.46 | 37,344 |
| 2017-07-28 | $19.07 | $19.19 | $19.07 | $19.18 | $17.48 | 23,698 |
| 2017-07-27 | $19.05 | $19.09 | $18.99 | $19.04 | $17.35 | 34,205 |
| 2017-07-26 | $18.82 | $18.94 | $18.74 | $18.90 | $17.22 | 17,379 |
| 2017-07-25 | $18.85 | $18.85 | $18.74 | $18.78 | $17.11 | 30,445 |
| 2017-07-24 | $18.75 | $18.85 | $18.74 | $18.79 | $17.12 | 17,692 |
| 2017-07-21 | $18.94 | $18.98 | $18.89 | $18.91 | $17.23 | 34,267 |
| 2017-07-20 | $19.05 | $19.07 | $18.98 | $19.00 | $17.31 | 16,579 |
| 2017-07-19 | $18.85 | $18.98 | $18.85 | $18.97 | $17.28 | 14,306 |
| 2017-07-18 | $18.89 | $18.89 | $18.77 | $18.79 | $17.12 | 9,361 |
| 2017-07-17 | $18.77 | $18.81 | $18.73 | $18.73 | $17.07 | 43,948 |
| 2017-07-14 | $18.71 | $18.76 | $18.70 | $18.71 | $17.05 | 9,580 |
| 2017-07-13 | $18.60 | $18.65 | $18.55 | $18.60 | $16.95 | 32,873 |
| 2017-07-12 | $18.65 | $18.70 | $18.62 | $18.62 | $16.97 | 24,212 |
| 2017-07-11 | $18.49 | $18.69 | $18.49 | $18.64 | $16.98 | 73,356 |
| 2017-07-10 | $18.62 | $18.64 | $18.55 | $18.58 | $16.93 | 33,259 |
| 2017-07-07 | $18.54 | $18.60 | $18.51 | $18.56 | $16.91 | 20,800 |
| 2017-07-06 | $18.60 | $18.67 | $18.57 | $18.63 | $16.98 | 54,846 |
| 2017-07-05 | $18.85 | $18.85 | $18.60 | $18.68 | $17.02 | 85,903 |
| 2017-07-03 | $18.74 | $18.81 | $18.74 | $18.80 | $17.13 | 8,638 |
| 2017-06-30 | $18.45 | $18.69 | $18.45 | $18.65 | $16.99 | 41,569 |
| 2017-06-29 | $18.24 | $18.40 | $18.24 | $18.34 | $16.71 | 19,174 |
| 2017-06-28 | $18.18 | $18.25 | $18.17 | $18.24 | $16.62 | 27,489 |
| 2017-06-27 | $18.19 | $18.20 | $18.13 | $18.15 | $16.54 | 39,265 |
| 2017-06-26 | $18.07 | $18.07 | $17.98 | $18.05 | $16.45 | 15,632 |
| 2017-06-23 | $18.00 | $18.07 | $17.98 | $18.05 | $16.45 | 31,010 |
| 2017-06-22 | $18.07 | $18.07 | $17.92 | $17.93 | $16.34 | 87,132 |
| 2017-06-21 | $18.27 | $18.30 | $18.08 | $18.08 | $16.47 | 25,471 |
| 2017-06-20 | $18.27 | $18.29 | $18.19 | $18.26 | $16.64 | 28,736 |
| 2017-06-19 | $18.51 | $18.51 | $18.36 | $18.41 | $16.78 | 17,722 |
| 2017-06-16 | $18.51 | $18.54 | $18.47 | $18.50 | $16.86 | 33,485 |
| 2017-06-15 | $18.40 | $18.51 | $18.40 | $18.48 | $16.84 | 23,466 |
| 2017-06-14 | $18.63 | $18.66 | $18.45 | $18.45 | $16.81 | 60,809 |
| 2017-06-13 | $18.63 | $18.64 | $18.59 | $18.60 | $16.95 | 27,638 |
| 2017-06-12 | $18.79 | $18.79 | $18.64 | $18.68 | $17.02 | 22,320 |
| 2017-06-09 | $18.78 | $18.84 | $18.76 | $18.78 | $17.11 | 15,792 |
| 2017-06-08 | $18.82 | $18.82 | $18.72 | $18.72 | $17.06 | 6,654 |
| 2017-06-07 | $18.73 | $18.76 | $18.66 | $18.66 | $17.00 | 12,951 |
| 2017-06-06 | $18.68 | $18.77 | $18.68 | $18.71 | $17.05 | 33,172 |
| 2017-06-05 | $18.69 | $18.69 | $18.65 | $18.69 | $17.03 | 19,038 |
| 2017-06-02 | $18.69 | $18.74 | $18.66 | $18.66 | $17.00 | 15,308 |
| 2017-06-01 | $18.71 | $18.78 | $18.71 | $18.76 | $17.09 | 35,849 |
| 2017-05-31 | $18.83 | $18.87 | $18.78 | $18.81 | $17.14 | 26,713 |
| 2017-05-30 | $18.81 | $18.90 | $18.81 | $18.88 | $17.20 | 26,252 |
| 2017-05-26 | $18.92 | $18.97 | $18.91 | $18.93 | $17.25 | 14,883 |
| 2017-05-25 | $19.05 | $19.05 | $18.89 | $18.89 | $17.21 | 40,072 |
| 2017-05-24 | $19.06 | $19.06 | $18.97 | $18.99 | $17.30 | 13,880 |
| 2017-05-23 | $19.28 | $19.28 | $19.09 | $19.11 | $17.41 | 24,619 |
| 2017-05-22 | $19.25 | $19.31 | $19.25 | $19.26 | $17.55 | 89,342 |
| 2017-05-19 | $19.13 | $19.19 | $19.10 | $19.17 | $17.47 | 23,822 |
| 2017-05-18 | $18.93 | $19.00 | $18.90 | $18.93 | $17.25 | 33,934 |
| 2017-05-17 | $19.07 | $19.16 | $19.07 | $19.10 | $17.40 | 29,124 |
| 2017-05-16 | $18.99 | $19.03 | $18.96 | $18.98 | $17.29 | 39,074 |
| 2017-05-15 | $19.14 | $19.14 | $18.99 | $19.03 | $17.34 | 26,277 |
| 2017-05-12 | $18.92 | $18.98 | $18.92 | $18.95 | $17.27 | 44,549 |
| 2017-05-11 | $18.80 | $18.84 | $18.78 | $18.83 | $17.16 | 11,512 |
| 2017-05-10 | $18.71 | $18.83 | $18.71 | $18.76 | $17.09 | 45,342 |
| 2017-05-09 | $18.76 | $18.77 | $18.65 | $18.66 | $17.00 | 33,070 |
| 2017-05-08 | $18.71 | $18.74 | $18.67 | $18.72 | $17.06 | 65,150 |
| 2017-05-05 | $18.67 | $18.75 | $18.67 | $18.72 | $17.06 | 19,009 |
| 2017-05-04 | $18.68 | $18.68 | $18.58 | $18.60 | $16.95 | 130,415 |
| 2017-05-03 | $18.80 | $18.87 | $18.77 | $18.83 | $17.16 | 25,328 |
| 2017-05-02 | $18.93 | $18.99 | $18.84 | $18.86 | $17.19 | 249,276 |
| 2017-05-01 | $18.95 | $19.03 | $18.94 | $18.95 | $17.27 | 29,870 |
| 2017-04-28 | $18.84 | $18.94 | $18.79 | $18.88 | $17.20 | 39,350 |
| 2017-04-27 | $18.76 | $18.83 | $18.72 | $18.80 | $17.13 | 31,590 |
| 2017-04-26 | $18.82 | $18.96 | $18.81 | $18.81 | $17.14 | 55,747 |
| 2017-04-25 | $18.73 | $18.90 | $18.72 | $18.90 | $17.22 | 54,692 |
| 2017-04-24 | $18.86 | $18.86 | $18.76 | $18.81 | $17.14 | 530,948 |
| 2017-04-21 | $18.96 | $18.96 | $18.83 | $18.86 | $17.19 | 28,612 |
| 2017-04-20 | $19.04 | $19.04 | $18.90 | $18.90 | $17.22 | 20,182 |
| 2017-04-19 | $19.29 | $19.29 | $19.04 | $19.04 | $17.35 | 22,961 |
| 2017-04-18 | $19.23 | $19.27 | $19.16 | $19.24 | $17.53 | 46,249 |
| 2017-04-17 | $19.28 | $19.37 | $19.28 | $19.32 | $17.60 | 55,084 |
| 2017-04-13 | $19.35 | $19.37 | $19.28 | $19.29 | $17.58 | 30,633 |
| 2017-04-12 | $19.51 | $19.51 | $19.22 | $19.24 | $17.53 | 41,040 |
| 2017-04-11 | $19.18 | $19.32 | $19.18 | $19.29 | $17.58 | 67,951 |
| 2017-04-10 | $19.15 | $19.21 | $19.15 | $19.18 | $17.48 | 24,934 |
| 2017-04-07 | $19.21 | $19.24 | $19.15 | $19.18 | $17.48 | 125,244 |
| 2017-04-06 | $19.23 | $19.24 | $19.18 | $19.19 | $17.49 | 199,737 |
| 2017-04-05 | $19.32 | $19.33 | $19.20 | $19.20 | $17.49 | 95,052 |
| 2017-04-04 | $19.13 | $19.20 | $19.13 | $19.16 | $17.46 | 43,470 |
| 2017-04-03 | $19.29 | $19.30 | $19.12 | $19.12 | $17.42 | 52,866 |
| 2017-03-31 | $19.18 | $19.26 | $19.13 | $19.23 | $17.52 | 34,754 |
| 2017-03-30 | $19.25 | $19.27 | $19.18 | $19.19 | $17.49 | 27,995 |
| 2017-03-29 | $19.26 | $19.28 | $19.22 | $19.25 | $17.54 | 56,517 |
| 2017-03-28 | $19.25 | $19.30 | $19.20 | $19.20 | $17.49 | 57,973 |
| 2017-03-27 | $19.22 | $19.24 | $19.15 | $19.21 | $17.50 | 373,327 |
| 2017-03-24 | $19.28 | $19.33 | $19.22 | $19.23 | $17.52 | 18,311 |
| 2017-03-23 | $19.29 | $19.32 | $19.24 | $19.30 | $17.59 | 28,667 |
| 2017-03-22 | $19.24 | $19.34 | $19.24 | $19.29 | $17.58 | 39,104 |
| 2017-03-21 | $19.37 | $19.37 | $19.30 | $19.31 | $17.60 | 47,016 |
| 2017-03-20 | $19.33 | $19.39 | $19.31 | $19.34 | $17.62 | 74,158 |
| 2017-03-17 | $19.25 | $19.34 | $19.21 | $19.28 | $17.57 | 34,641 |
| 2017-03-16 | $19.33 | $19.33 | $19.25 | $19.25 | $17.54 | 69,689 |
| 2017-03-15 | $19.18 | $19.28 | $19.15 | $19.23 | $17.52 | 39,782 |
| 2017-03-14 | $19.10 | $19.14 | $19.02 | $19.09 | $17.39 | 35,796 |
| 2017-03-13 | $19.27 | $19.27 | $19.14 | $19.17 | $17.47 | 14,635 |
| 2017-03-10 | $19.11 | $19.17 | $19.08 | $19.14 | $17.44 | 72,437 |
| 2017-03-09 | $19.23 | $19.25 | $19.10 | $19.13 | $17.43 | 15,766 |
| 2017-03-08 | $19.38 | $19.44 | $19.27 | $19.27 | $17.56 | 43,614 |
| 2017-03-07 | $19.57 | $19.58 | $19.42 | $19.42 | $17.70 | 90,972 |
| 2017-03-06 | $19.76 | $19.79 | $19.61 | $19.67 | $17.92 | 26,835 |
| 2017-03-03 | $19.63 | $19.72 | $19.57 | $19.68 | $17.93 | 21,583 |
| 2017-03-02 | $19.70 | $19.77 | $19.59 | $19.60 | $17.86 | 150,049 |
| 2017-03-01 | $19.75 | $19.87 | $19.71 | $19.84 | $18.08 | 34,316 |
| 2017-02-28 | $19.58 | $19.78 | $19.58 | $19.67 | $17.92 | 26,056 |
| 2017-02-27 | $19.79 | $19.79 | $19.55 | $19.55 | $17.81 | 45,845 |
| 2017-02-24 | $19.79 | $19.79 | $19.68 | $19.70 | $17.95 | 29,384 |
| 2017-02-23 | $19.71 | $19.85 | $19.71 | $19.71 | $17.96 | 29,778 |
| 2017-02-22 | $19.79 | $19.81 | $19.71 | $19.79 | $18.03 | 74,361 |
| 2017-02-21 | $19.79 | $19.86 | $19.79 | $19.80 | $18.04 | 35,364 |
| 2017-02-17 | $19.82 | $19.89 | $19.81 | $19.83 | $18.07 | 29,020 |
| 2017-02-16 | $20.05 | $20.05 | $19.95 | $19.95 | $18.18 | 27,514 |
| 2017-02-15 | $19.92 | $20.05 | $19.89 | $20.04 | $18.26 | 43,952 |
| 2017-02-14 | $19.94 | $19.99 | $19.84 | $19.89 | $18.12 | 45,465 |
| 2017-02-13 | $19.95 | $19.97 | $19.88 | $19.95 | $18.18 | 98,187 |
| 2017-02-10 | $19.99 | $20.08 | $19.99 | $20.07 | $18.29 | 39,711 |
| 2017-02-09 | $20.05 | $20.07 | $19.92 | $20.01 | $18.23 | 28,318 |
| 2017-02-08 | $19.95 | $20.02 | $19.92 | $20.00 | $18.22 | 28,141 |
| 2017-02-07 | $19.89 | $19.96 | $19.83 | $19.87 | $18.11 | 43,427 |
| 2017-02-06 | $19.97 | $19.98 | $19.91 | $19.95 | $18.18 | 85,795 |
| 2017-02-03 | $19.94 | $19.99 | $19.87 | $19.91 | $18.14 | 30,930 |
| 2017-02-02 | $20.00 | $20.06 | $19.96 | $19.96 | $18.19 | 33,282 |
| 2017-02-01 | $19.87 | $20.04 | $19.86 | $19.98 | $18.21 | 45,549 |
| 2017-01-31 | $19.82 | $19.86 | $19.77 | $19.84 | $18.08 | 681,709 |
| 2017-01-30 | $19.80 | $20.00 | $19.68 | $19.70 | $17.95 | 125,295 |
| 2017-01-27 | $19.80 | $19.93 | $19.80 | $19.92 | $18.15 | 17,245 |
| 2017-01-26 | $20.05 | $20.05 | $19.88 | $19.88 | $18.11 | 27,733 |
| 2017-01-25 | $19.98 | $20.11 | $19.98 | $20.08 | $18.30 | 26,275 |
| 2017-01-24 | $20.15 | $20.16 | $20.02 | $20.10 | $18.31 | 78,310 |
| 2017-01-23 | $19.96 | $20.08 | $19.96 | $20.08 | $18.30 | 9,662 |
| 2017-01-20 | $19.91 | $19.99 | $19.91 | $19.98 | $18.21 | 47,007 |
| 2017-01-19 | $19.97 | $19.97 | $19.87 | $19.91 | $18.14 | 55,338 |
| 2017-01-18 | $20.02 | $20.05 | $19.97 | $19.99 | $18.21 | 53,051 |
| 2017-01-17 | $20.11 | $20.15 | $20.06 | $20.09 | $18.31 | 33,396 |
| 2017-01-13 | $19.93 | $19.98 | $19.87 | $19.93 | $18.16 | 51,415 |
| 2017-01-12 | $19.89 | $19.97 | $19.87 | $19.95 | $18.18 | 51,146 |
| 2017-01-11 | $19.65 | $19.80 | $19.61 | $19.72 | $17.97 | 57,178 |
| 2017-01-10 | $19.64 | $19.77 | $19.64 | $19.73 | $17.98 | 20,460 |
| 2017-01-09 | $19.47 | $19.62 | $19.47 | $19.59 | $17.85 | 31,758 |
| 2017-01-06 | $19.71 | $19.71 | $19.63 | $19.64 | $17.90 | 19,215 |
| 2017-01-05 | $19.69 | $19.74 | $19.67 | $19.73 | $17.98 | 35,115 |
| 2017-01-04 | $19.43 | $19.60 | $19.43 | $19.60 | $17.86 | 50,071 |
| 2017-01-03 | $19.41 | $19.47 | $19.31 | $19.32 | $17.60 | 53,706 |
| 2016-12-30 | $19.44 | $19.47 | $19.33 | $19.33 | $17.61 | 42,524 |
| 2016-12-29 | $19.38 | $19.40 | $19.32 | $19.34 | $17.62 | 60,198 |
| 2016-12-28 | $19.39 | $19.39 | $19.27 | $19.29 | $17.58 | 64,153 |
| 2016-12-27 | $19.20 | $19.38 | $19.20 | $19.37 | $17.65 | 35,254 |
| 2016-12-23 | $19.19 | $19.21 | $19.09 | $19.09 | $17.39 | 34,897 |
| 2016-12-22 | $19.23 | $19.29 | $19.13 | $19.13 | $17.43 | 127,202 |
| 2016-12-21 | $19.38 | $19.38 | $19.27 | $19.29 | $17.58 | 73,649 |
| 2016-12-20 | $19.29 | $19.31 | $19.24 | $19.31 | $17.60 | 101,052 |
| 2016-12-19 | $19.47 | $19.47 | $19.35 | $19.39 | $17.67 | 26,328 |
| 2016-12-16 | $19.40 | $19.49 | $19.30 | $19.44 | $17.71 | 29,662 |
| 2016-12-15 | $19.38 | $19.43 | $19.30 | $19.36 | $17.64 | 38,811 |
| 2016-12-14 | $19.55 | $19.67 | $19.49 | $19.51 | $17.78 | 26,982 |
| 2016-12-13 | $19.64 | $19.76 | $19.54 | $19.59 | $17.85 | 34,109 |
| 2016-12-12 | $19.59 | $19.67 | $19.56 | $19.59 | $17.85 | 30,591 |
| 2016-12-09 | $19.55 | $19.57 | $19.37 | $19.45 | $17.72 | 43,227 |
| 2016-12-08 | $19.60 | $19.60 | $19.50 | $19.53 | $17.80 | 41,389 |
| 2016-12-07 | $19.58 | $19.65 | $19.53 | $19.59 | $17.85 | 16,052 |
| 2016-12-06 | $19.55 | $19.71 | $19.55 | $19.56 | $17.82 | 32,880 |
| 2016-12-05 | $19.53 | $19.66 | $19.52 | $19.52 | $17.79 | 234,916 |
| 2016-12-02 | $19.39 | $19.49 | $19.37 | $19.44 | $17.71 | 24,721 |
| 2016-12-01 | $19.42 | $19.44 | $19.38 | $19.44 | $17.71 | 11,378 |
| 2016-11-30 | $19.98 | $19.98 | $19.28 | $19.33 | $17.61 | 119,832 |
| 2016-11-29 | $19.39 | $19.39 | $19.24 | $19.26 | $17.55 | 88,932 |
| 2016-11-28 | $19.56 | $19.63 | $19.49 | $19.55 | $17.81 | 25,090 |
| 2016-11-25 | $19.42 | $19.49 | $19.40 | $19.47 | $17.74 | 12,956 |
| 2016-11-23 | $19.31 | $19.52 | $19.30 | $19.45 | $17.72 | 33,202 |
| 2016-11-22 | $19.45 | $19.52 | $19.41 | $19.46 | $17.73 | 40,296 |
| 2016-11-21 | $19.46 | $19.50 | $19.35 | $19.45 | $17.72 | 37,488 |
| 2016-11-18 | $19.26 | $19.26 | $19.14 | $19.23 | $17.52 | 261,695 |
| 2016-11-17 | $19.18 | $19.26 | $19.11 | $19.17 | $17.47 | 47,939 |
| 2016-11-16 | $19.19 | $19.25 | $19.12 | $19.22 | $17.51 | 30,569 |
| 2016-11-15 | $19.13 | $19.29 | $19.09 | $19.29 | $17.58 | 83,052 |
| 2016-11-14 | $19.11 | $19.15 | $18.97 | $19.10 | $17.40 | 29,423 |
| 2016-11-11 | $19.63 | $19.63 | $19.14 | $19.22 | $17.51 | 53,394 |
| 2016-11-10 | $19.49 | $19.51 | $19.42 | $19.46 | $17.73 | 34,612 |
| 2016-11-09 | $19.29 | $19.59 | $19.29 | $19.53 | $17.80 | 39,171 |
| 2016-11-08 | $19.43 | $19.62 | $19.43 | $19.52 | $17.79 | 22,521 |
| 2016-11-07 | $19.53 | $19.53 | $19.40 | $19.48 | $17.75 | 42,528 |
| 2016-11-04 | $19.40 | $19.52 | $19.38 | $19.51 | $17.78 | 13,275 |
| 2016-11-03 | $19.45 | $19.56 | $19.45 | $19.52 | $17.79 | 17,943 |
| 2016-11-02 | $19.48 | $19.57 | $19.46 | $19.55 | $17.81 | 29,472 |
| 2016-11-01 | $19.64 | $19.66 | $19.51 | $19.54 | $17.80 | 60,973 |
| 2016-10-31 | $19.76 | $19.85 | $19.60 | $19.61 | $17.87 | 40,494 |
| 2016-10-28 | $19.76 | $20.24 | $19.76 | $19.99 | $18.21 | 28,751 |
| 2016-10-27 | $19.72 | $19.93 | $19.72 | $19.81 | $18.05 | 28,054 |
| 2016-10-26 | $20.02 | $20.07 | $19.75 | $19.76 | $18.01 | 31,822 |
| 2016-10-25 | $20.18 | $20.24 | $19.90 | $20.08 | $18.30 | 45,509 |
| 2016-10-24 | $19.81 | $20.22 | $19.81 | $20.22 | $18.42 | 20,808 |
| 2016-10-21 | $20.01 | $20.15 | $19.90 | $20.00 | $18.22 | 8,715 |
| 2016-10-20 | $20.09 | $20.15 | $19.98 | $20.02 | $18.24 | 28,009 |
| 2016-10-19 | $19.73 | $20.06 | $19.73 | $20.02 | $18.24 | 62,880 |
| 2016-10-18 | $19.98 | $20.00 | $19.87 | $19.93 | $18.16 | 4,678 |
| 2016-10-17 | $20.05 | $20.05 | $19.55 | $19.71 | $17.96 | 16,098 |
| 2016-10-14 | $20.03 | $20.03 | $19.85 | $20.03 | $18.25 | 17,530 |
| 2016-10-13 | $19.50 | $20.09 | $19.49 | $19.98 | $18.21 | 52,396 |
| 2016-10-12 | $19.82 | $19.82 | $19.51 | $19.65 | $17.90 | 52,560 |
| 2016-10-11 | $19.56 | $19.90 | $19.56 | $19.90 | $18.13 | 205,796 |
| 2016-10-10 | $19.46 | $19.66 | $19.44 | $19.56 | $17.83 | 12,580 |
| 2016-10-07 | $19.43 | $19.58 | $19.35 | $19.36 | $17.64 | 27,343 |
| 2016-10-06 | $19.54 | $19.54 | $19.33 | $19.40 | $17.68 | 17,572 |
| 2016-10-05 | $19.80 | $19.80 | $19.48 | $19.57 | $17.83 | 37,725 |
| 2016-10-04 | $19.50 | $19.50 | $19.41 | $19.49 | $17.76 | 24,587 |
| 2016-10-03 | $19.40 | $19.53 | $19.34 | $19.48 | $17.75 | 50,051 |
| 2016-09-30 | $19.60 | $19.60 | $19.47 | $19.47 | $17.74 | 21,426 |
| 2016-09-29 | $19.56 | $19.59 | $19.48 | $19.51 | $17.78 | 20,317 |
| 2016-09-28 | $19.48 | $19.59 | $19.40 | $19.55 | $17.81 | 77,212 |
| 2016-09-27 | $19.53 | $19.55 | $19.45 | $19.50 | $17.77 | 31,682 |
| 2016-09-26 | $19.68 | $19.70 | $19.61 | $19.61 | $17.87 | 8,827 |
| 2016-09-23 | $19.80 | $19.80 | $19.63 | $19.65 | $17.90 | 64,617 |
| 2016-09-22 | $19.87 | $20.03 | $19.87 | $19.89 | $18.12 | 30,692 |
| 2016-09-21 | $19.77 | $19.87 | $19.76 | $19.85 | $18.09 | 34,540 |
| 2016-09-20 | $19.55 | $19.74 | $19.55 | $19.73 | $17.98 | 19,506 |
| 2016-09-19 | $19.54 | $19.59 | $19.45 | $19.52 | $17.79 | 12,204 |
| 2016-09-16 | $19.20 | $19.43 | $19.20 | $19.42 | $17.70 | 39,755 |
| 2016-09-15 | $19.31 | $19.36 | $19.26 | $19.34 | $17.62 | 93,501 |
| 2016-09-14 | $19.30 | $19.31 | $19.22 | $19.29 | $17.58 | 25,334 |
| 2016-09-13 | $19.50 | $19.50 | $19.28 | $19.30 | $17.59 | 349,137 |
| 2016-09-12 | $19.44 | $19.62 | $19.44 | $19.52 | $17.79 | 65,562 |
| 2016-09-09 | $19.70 | $19.71 | $19.56 | $19.61 | $17.87 | 12,247 |
| 2016-09-08 | $19.71 | $19.82 | $19.65 | $19.79 | $18.03 | 39,271 |
| 2016-09-07 | $19.65 | $19.72 | $19.60 | $19.69 | $17.94 | 37,982 |
| 2016-09-06 | $19.48 | $19.62 | $19.41 | $19.57 | $17.83 | 40,550 |
| 2016-09-02 | $19.47 | $19.51 | $19.40 | $19.46 | $17.73 | 99,567 |
| 2016-09-01 | $19.36 | $19.36 | $19.26 | $19.29 | $17.58 | 88,530 |
| 2016-08-31 | $19.54 | $19.54 | $19.33 | $19.35 | $17.63 | 90,172 |
| 2016-08-30 | $19.60 | $19.60 | $19.43 | $19.48 | $17.75 | 24,276 |
| 2016-08-29 | $19.65 | $19.68 | $19.58 | $19.60 | $17.86 | 34,705 |
| 2016-08-26 | $19.83 | $19.94 | $19.62 | $19.74 | $17.99 | 32,864 |
| 2016-08-25 | $19.81 | $19.82 | $19.73 | $19.76 | $18.01 | 21,356 |
| 2016-08-24 | $20.00 | $20.00 | $19.80 | $19.80 | $18.04 | 8,357 |
| 2016-08-23 | $20.00 | $20.12 | $19.97 | $20.08 | $18.30 | 25,945 |
| 2016-08-22 | $20.06 | $20.07 | $20.00 | $20.04 | $18.26 | 22,345 |
| 2016-08-19 | $20.08 | $20.14 | $20.05 | $20.13 | $18.34 | 45,960 |
| 2016-08-18 | $20.09 | $20.24 | $20.09 | $20.20 | $18.41 | 13,536 |
| 2016-08-17 | $20.04 | $20.08 | $19.99 | $20.08 | $18.30 | 15,731 |
| 2016-08-16 | $20.04 | $20.06 | $19.92 | $20.04 | $18.26 | 29,089 |
| 2016-08-15 | $19.96 | $20.01 | $19.94 | $19.99 | $18.21 | 27,129 |
| 2016-08-12 | $19.82 | $19.89 | $19.65 | $19.76 | $18.01 | 46,548 |
| 2016-08-11 | $19.83 | $19.93 | $19.78 | $19.78 | $18.02 | 27,157 |
| 2016-08-10 | $19.93 | $19.99 | $19.78 | $19.78 | $18.02 | 23,255 |
| 2016-08-09 | $19.86 | $19.97 | $19.80 | $19.83 | $18.07 | 52,398 |
| 2016-08-08 | $19.91 | $20.03 | $19.91 | $19.97 | $18.20 | 34,695 |
| 2016-08-05 | $19.86 | $19.91 | $19.77 | $19.89 | $18.12 | 58,246 |
| 2016-08-04 | $19.71 | $19.91 | $19.71 | $19.85 | $18.09 | 23,722 |
| 2016-08-03 | $19.74 | $19.86 | $19.68 | $19.80 | $18.04 | 25,341 |
| 2016-08-02 | $19.86 | $19.86 | $19.58 | $19.67 | $17.92 | 27,189 |
| 2016-08-01 | $19.84 | $19.86 | $19.65 | $19.68 | $17.93 | 42,069 |
| 2016-07-29 | $19.69 | $19.87 | $19.69 | $19.85 | $18.09 | 52,713 |
| 2016-07-28 | $19.72 | $19.75 | $19.64 | $19.66 | $17.91 | 18,601 |
| 2016-07-27 | $19.87 | $19.89 | $19.71 | $19.76 | $18.01 | 17,861 |
| 2016-07-26 | $19.75 | $19.83 | $19.75 | $19.80 | $18.04 | 38,599 |
| 2016-07-25 | $19.85 | $19.85 | $19.73 | $19.81 | $18.05 | 42,340 |
| 2016-07-22 | $19.85 | $19.88 | $19.71 | $19.86 | $18.10 | 62,256 |
| 2016-07-21 | $19.98 | $20.06 | $19.94 | $19.96 | $18.19 | 25,552 |
| 2016-07-20 | $20.04 | $20.12 | $19.95 | $19.96 | $18.19 | 26,630 |
| 2016-07-19 | $20.27 | $20.27 | $20.13 | $20.14 | $18.35 | 26,895 |
| 2016-07-18 | $20.24 | $20.41 | $20.19 | $20.40 | $18.59 | 73,157 |
| 2016-07-15 | $20.47 | $20.47 | $20.31 | $20.37 | $18.56 | 32,099 |
| 2016-07-14 | $20.65 | $20.68 | $20.50 | $20.54 | $18.72 | 39,297 |
| 2016-07-13 | $20.64 | $20.69 | $20.45 | $20.53 | $18.71 | 49,879 |
| 2016-07-12 | $20.33 | $20.48 | $20.28 | $20.47 | $18.65 | 61,459 |
| 2016-07-11 | $20.43 | $20.43 | $20.24 | $20.31 | $18.51 | 21,391 |
| 2016-07-08 | $20.18 | $20.28 | $20.12 | $20.24 | $18.44 | 135,754 |
| 2016-07-07 | $20.44 | $20.44 | $20.00 | $20.06 | $18.28 | 56,243 |
| 2016-07-06 | $20.25 | $20.39 | $20.15 | $20.31 | $18.51 | 68,144 |
| 2016-07-05 | $20.80 | $20.80 | $20.23 | $20.38 | $18.57 | 80,623 |
| 2016-07-01 | $20.56 | $20.63 | $20.52 | $20.63 | $18.80 | 28,405 |
| 2016-06-30 | $20.42 | $20.52 | $20.34 | $20.46 | $18.64 | 68,409 |
| 2016-06-29 | $20.47 | $20.55 | $20.42 | $20.44 | $18.62 | 35,879 |
| 2016-06-28 | $20.38 | $20.38 | $20.23 | $20.33 | $18.52 | 33,729 |
| 2016-06-27 | $20.09 | $20.13 | $20.01 | $20.11 | $18.32 | 62,423 |
| 2016-06-24 | $20.09 | $20.14 | $20.03 | $20.04 | $18.26 | 34,108 |
| 2016-06-23 | $20.32 | $20.37 | $20.20 | $20.34 | $18.53 | 31,074 |
| 2016-06-22 | $20.40 | $20.42 | $20.22 | $20.24 | $18.44 | 51,409 |
| 2016-06-21 | $20.38 | $20.39 | $20.28 | $20.34 | $18.53 | 25,862 |
| 2016-06-20 | $20.51 | $20.60 | $20.48 | $20.53 | $18.71 | 462,095 |
| 2016-06-17 | $20.45 | $20.54 | $20.37 | $20.53 | $18.71 | 102,554 |
| 2016-06-16 | $20.43 | $20.43 | $20.18 | $20.22 | $18.42 | 33,077 |
| 2016-06-15 | $20.54 | $20.55 | $20.43 | $20.43 | $18.62 | 75,068 |
| 2016-06-14 | $20.44 | $20.52 | $20.32 | $20.45 | $18.63 | 65,173 |
| 2016-06-13 | $20.65 | $20.69 | $20.49 | $20.53 | $18.71 | 54,742 |
| 2016-06-10 | $20.63 | $20.68 | $20.55 | $20.61 | $18.78 | 18,922 |
| 2016-06-09 | $20.75 | $20.75 | $20.59 | $20.67 | $18.83 | 57,927 |
| 2016-06-08 | $20.56 | $20.75 | $20.56 | $20.71 | $18.87 | 18,159 |
| 2016-06-07 | $20.30 | $20.40 | $20.24 | $20.34 | $18.53 | 67,399 |
| 2016-06-06 | $20.27 | $20.38 | $20.24 | $20.29 | $18.49 | 21,775 |
| 2016-06-03 | $19.99 | $20.07 | $19.94 | $20.05 | $18.27 | 66,608 |
| 2016-06-02 | $19.72 | $19.88 | $19.72 | $19.78 | $18.02 | 37,688 |
| 2016-06-01 | $19.53 | $19.70 | $19.52 | $19.65 | $17.90 | 65,659 |
| 2016-05-31 | $19.66 | $19.72 | $19.56 | $19.60 | $17.86 | 37,491 |
| 2016-05-27 | $19.60 | $19.65 | $19.52 | $19.61 | $17.87 | 26,851 |
| 2016-05-26 | $19.60 | $19.61 | $19.46 | $19.56 | $17.82 | 34,009 |
| 2016-05-25 | $19.41 | $19.50 | $19.37 | $19.46 | $17.73 | 41,714 |
| 2016-05-24 | $19.33 | $19.45 | $19.31 | $19.32 | $17.60 | 46,378 |
| 2016-05-23 | $19.39 | $19.41 | $19.34 | $19.36 | $17.64 | 27,084 |
| 2016-05-20 | $19.58 | $19.63 | $19.46 | $19.47 | $17.74 | 17,645 |
| 2016-05-19 | $19.46 | $19.49 | $19.36 | $19.46 | $17.73 | 18,478 |
| 2016-05-18 | $19.68 | $19.80 | $19.62 | $19.62 | $17.88 | 78,374 |
| 2016-05-17 | $19.76 | $19.88 | $19.74 | $19.84 | $18.08 | 32,402 |
| 2016-05-16 | $19.74 | $19.78 | $19.64 | $19.72 | $17.97 | 74,113 |
| 2016-05-13 | $19.59 | $19.66 | $19.54 | $19.65 | $17.90 | 30,160 |
| 2016-05-12 | $19.81 | $19.81 | $19.59 | $19.69 | $17.94 | 31,722 |
| 2016-05-11 | $19.68 | $19.76 | $19.68 | $19.74 | $17.99 | 34,232 |
| 2016-05-10 | $19.43 | $19.59 | $19.40 | $19.58 | $17.84 | 36,529 |
| 2016-05-09 | $19.45 | $19.45 | $19.26 | $19.29 | $17.58 | 27,452 |
| 2016-05-06 | $19.43 | $19.58 | $19.43 | $19.54 | $17.80 | 36,546 |
| 2016-05-05 | $19.71 | $19.71 | $19.34 | $19.42 | $17.70 | 30,392 |
| 2016-05-04 | $19.58 | $19.59 | $19.45 | $19.52 | $17.79 | 10,016 |
| 2016-05-03 | $19.72 | $19.73 | $19.46 | $19.55 | $17.81 | 41,574 |
| 2016-05-02 | $19.81 | $19.81 | $19.70 | $19.75 | $18.00 | 35,441 |
| 2016-04-29 | $19.84 | $19.87 | $19.77 | $19.86 | $18.10 | 36,191 |
| 2016-04-28 | $19.62 | $19.70 | $19.59 | $19.63 | $17.89 | 32,535 |
| 2016-04-27 | $19.63 | $19.63 | $19.43 | $19.61 | $17.87 | 36,350 |
| 2016-04-26 | $19.50 | $19.59 | $19.45 | $19.58 | $17.84 | 40,145 |
| 2016-04-25 | $19.40 | $19.48 | $19.36 | $19.43 | $17.70 | 55,076 |
| 2016-04-22 | $19.54 | $19.60 | $19.32 | $19.32 | $17.60 | 115,089 |
| 2016-04-21 | $19.93 | $19.93 | $19.47 | $19.53 | $17.80 | 58,649 |
| 2016-04-20 | $19.38 | $19.64 | $19.37 | $19.61 | $17.87 | 31,274 |
| 2016-04-19 | $19.20 | $19.42 | $19.20 | $19.41 | $17.69 | 24,345 |
| 2016-04-18 | $18.84 | $19.06 | $18.84 | $19.02 | $17.33 | 34,833 |
| 2016-04-15 | $18.83 | $18.91 | $18.72 | $18.86 | $17.19 | 38,521 |
| 2016-04-14 | $18.95 | $18.95 | $18.81 | $18.86 | $17.19 | 18,649 |
| 2016-04-13 | $18.95 | $18.96 | $18.88 | $18.91 | $17.23 | 42,261 |
| 2016-04-12 | $18.77 | $18.90 | $18.73 | $18.89 | $17.21 | 42,906 |
| 2016-04-11 | $18.60 | $18.71 | $18.60 | $18.65 | $16.99 | 71,150 |
| 2016-04-08 | $18.55 | $18.62 | $18.47 | $18.57 | $16.92 | 42,788 |
| 2016-04-07 | $18.44 | $18.44 | $18.33 | $18.41 | $16.78 | 18,912 |
| 2016-04-06 | $18.33 | $18.41 | $18.25 | $18.41 | $16.78 | 37,172 |
| 2016-04-05 | $18.37 | $18.37 | $18.26 | $18.33 | $16.70 | 16,245 |
| 2016-04-04 | $18.55 | $18.58 | $18.34 | $18.34 | $16.71 | 24,089 |
| 2016-04-01 | $18.59 | $18.70 | $18.47 | $18.58 | $16.93 | 42,357 |
| 2016-03-31 | $18.75 | $18.77 | $18.66 | $18.70 | $17.04 | 21,416 |
| 2016-03-30 | $18.90 | $18.96 | $18.73 | $18.75 | $17.08 | 17,374 |
| 2016-03-29 | $18.73 | $18.89 | $18.69 | $18.86 | $17.19 | 39,681 |
| 2016-03-28 | $18.77 | $18.85 | $18.76 | $18.82 | $17.15 | 23,154 |
| 2016-03-24 | $18.70 | $18.78 | $18.65 | $18.74 | $17.08 | 32,699 |
| 2016-03-23 | $18.96 | $18.96 | $18.81 | $18.81 | $17.14 | 11,816 |
| 2016-03-22 | $19.10 | $19.18 | $19.06 | $19.17 | $17.47 | 15,033 |
| 2016-03-21 | $19.09 | $19.12 | $19.02 | $19.07 | $17.38 | 76,793 |
| 2016-03-18 | $19.21 | $19.21 | $19.04 | $19.05 | $17.36 | 22,961 |
| 2016-03-17 | $19.15 | $19.19 | $19.09 | $19.13 | $17.43 | 22,688 |
| 2016-03-16 | $18.73 | $18.95 | $18.73 | $18.91 | $17.23 | 11,542 |
| 2016-03-15 | $18.76 | $18.76 | $18.68 | $18.73 | $17.07 | 17,822 |
| 2016-03-14 | $18.78 | $18.80 | $18.67 | $18.75 | $17.08 | 61,958 |
| 2016-03-11 | $18.82 | $18.85 | $18.73 | $18.73 | $17.07 | 23,276 |
| 2016-03-10 | $18.60 | $18.71 | $18.55 | $18.65 | $16.99 | 159,338 |
| 2016-03-09 | $18.53 | $18.63 | $18.53 | $18.59 | $16.94 | 21,534 |
| 2016-03-08 | $18.61 | $18.61 | $18.42 | $18.42 | $16.78 | 41,474 |
| 2016-03-07 | $18.43 | $18.62 | $18.43 | $18.59 | $16.94 | 55,065 |
| 2016-03-04 | $18.25 | $18.42 | $18.25 | $18.39 | $16.76 | 70,976 |
| 2016-03-03 | $18.05 | $18.14 | $17.99 | $18.14 | $16.53 | 61,477 |
| 2016-03-02 | $17.88 | $18.01 | $17.88 | $17.99 | $16.39 | 34,591 |
| 2016-03-01 | $17.91 | $17.95 | $17.86 | $17.93 | $16.34 | 17,116 |
| 2016-02-29 | $17.85 | $17.96 | $17.82 | $17.95 | $16.36 | 27,768 |
| 2016-02-26 | $18.09 | $18.09 | $17.84 | $17.86 | $16.27 | 105,766 |
| 2016-02-25 | $17.95 | $17.97 | $17.87 | $17.94 | $16.35 | 81,984 |
| 2016-02-24 | $17.88 | $18.01 | $17.87 | $17.97 | $16.37 | 36,408 |
| 2016-02-23 | $18.05 | $18.05 | $17.90 | $17.95 | $16.36 | 30,199 |
| 2016-02-22 | $17.98 | $18.04 | $17.98 | $18.00 | $16.40 | 25,661 |
| 2016-02-19 | $18.00 | $18.00 | $17.90 | $17.90 | $16.31 | 30,171 |
| 2016-02-18 | $18.12 | $18.15 | $18.04 | $18.05 | $16.45 | 17,709 |
| 2016-02-17 | $18.09 | $18.14 | $17.99 | $18.12 | $16.51 | 22,096 |
| 2016-02-16 | $18.01 | $18.01 | $17.87 | $17.93 | $16.34 | 22,951 |
| 2016-02-12 | $17.95 | $18.03 | $17.91 | $18.02 | $16.42 | 61,484 |
| 2016-02-11 | $17.84 | $17.90 | $17.80 | $17.87 | $16.28 | 61,769 |
| 2016-02-10 | $17.81 | $17.83 | $17.73 | $17.79 | $16.21 | 29,533 |
| 2016-02-09 | $17.97 | $17.97 | $17.80 | $17.80 | $16.22 | 24,950 |
| 2016-02-08 | $18.09 | $18.09 | $18.01 | $18.01 | $16.41 | 22,312 |
| 2016-02-05 | $18.07 | $18.13 | $18.00 | $18.09 | $16.48 | 69,435 |
| 2016-02-04 | $18.20 | $18.26 | $18.04 | $18.07 | $16.47 | 51,487 |
| 2016-02-03 | $17.85 | $18.11 | $17.85 | $18.11 | $16.50 | 62,830 |
| 2016-02-02 | $17.79 | $17.86 | $17.74 | $17.80 | $16.22 | 156,089 |
| 2016-02-01 | $17.96 | $18.02 | $17.90 | $17.94 | $16.35 | 47,826 |
| 2016-01-29 | $18.04 | $18.09 | $17.99 | $18.05 | $16.45 | 23,134 |
| 2016-01-28 | $18.04 | $18.05 | $17.94 | $17.98 | $16.38 | 46,001 |
| 2016-01-27 | $17.94 | $18.05 | $17.90 | $17.97 | $16.37 | 38,418 |
| 2016-01-26 | $17.83 | $18.01 | $17.83 | $17.92 | $16.33 | 23,290 |
| 2016-01-25 | $17.82 | $17.85 | $17.69 | $17.74 | $16.16 | 109,318 |
| 2016-01-22 | $17.85 | $17.91 | $17.79 | $17.83 | $16.25 | 96,150 |
| 2016-01-21 | $17.41 | $17.63 | $17.41 | $17.59 | $16.03 | 22,225 |
| 2016-01-20 | $17.48 | $17.48 | $17.28 | $17.46 | $15.91 | 104,937 |
| 2016-01-19 | $17.66 | $17.68 | $17.57 | $17.57 | $16.01 | 40,086 |
| 2016-01-15 | $17.65 | $17.66 | $17.52 | $17.56 | $16.00 | 55,742 |
| 2016-01-14 | $17.67 | $17.75 | $17.64 | $17.70 | $16.13 | 32,894 |
| 2016-01-13 | $17.78 | $17.83 | $17.73 | $17.78 | $16.20 | 24,379 |
| 2016-01-12 | $17.71 | $17.72 | $17.58 | $17.68 | $16.11 | 43,369 |
| 2016-01-11 | $17.99 | $17.99 | $17.72 | $17.75 | $16.17 | 191,013 |
| 2016-01-08 | $18.15 | $18.15 | $18.05 | $18.12 | $16.51 | 20,569 |
| 2016-01-07 | $17.99 | $18.15 | $17.99 | $18.09 | $16.48 | 163,010 |
| 2016-01-06 | $18.18 | $18.18 | $18.09 | $18.11 | $16.50 | 29,400 |
| 2016-01-05 | $18.30 | $18.36 | $18.26 | $18.27 | $16.65 | 23,797 |
| 2016-01-04 | $18.68 | $18.68 | $18.31 | $18.37 | $16.74 | 22,142 |
| 2015-12-31 | $18.49 | $18.62 | $18.48 | $18.52 | $16.88 | 104,848 |
| 2015-12-30 | $18.52 | $18.52 | $18.42 | $18.48 | $16.84 | 101,300 |
| 2015-12-29 | $18.52 | $18.58 | $18.50 | $18.52 | $16.88 | 225,464 |
| 2015-12-28 | $18.01 | $18.40 | $18.01 | $18.35 | $16.72 | 194,617 |
| 2015-12-24 | $18.47 | $18.51 | $18.43 | $18.45 | $16.81 | 62,814 |
| 2015-12-23 | $18.29 | $18.45 | $18.27 | $18.44 | $16.80 | 129,994 |
| 2015-12-22 | $18.28 | $18.34 | $18.23 | $18.26 | $16.64 | 192,567 |
| 2015-12-21 | $18.25 | $18.43 | $18.25 | $18.33 | $16.70 | 152,107 |
| 2015-12-18 | $18.21 | $18.39 | $18.21 | $18.28 | $16.66 | 90,797 |
| 2015-12-17 | $18.12 | $18.14 | $17.96 | $18.05 | $16.45 | 78,807 |
| 2015-12-16 | $18.31 | $18.35 | $18.18 | $18.24 | $16.62 | 99,422 |
| 2015-12-15 | $18.36 | $18.38 | $18.26 | $18.26 | $16.64 | 144,301 |
| 2015-12-14 | $18.30 | $18.41 | $18.28 | $18.31 | $16.68 | 133,822 |
| 2015-12-11 | $18.50 | $18.50 | $18.43 | $18.43 | $16.79 | 71,982 |
| 2015-12-10 | $18.58 | $18.67 | $18.53 | $18.57 | $16.92 | 33,324 |
| 2015-12-09 | $18.71 | $18.80 | $18.57 | $18.65 | $16.99 | 42,403 |
| 2015-12-08 | $18.59 | $18.68 | $18.56 | $18.61 | $16.96 | 193,401 |
| 2015-12-07 | $18.90 | $18.97 | $18.66 | $18.67 | $17.01 | 228,071 |
| 2015-12-04 | $18.94 | $19.07 | $18.94 | $19.04 | $17.35 | 63,310 |
| 2015-12-03 | $18.74 | $18.94 | $18.72 | $18.85 | $17.18 | 73,318 |
| 2015-12-02 | $18.72 | $18.77 | $18.63 | $18.64 | $16.98 | 53,066 |
| 2015-12-01 | $18.70 | $18.86 | $18.68 | $18.84 | $17.17 | 65,410 |
| 2015-11-30 | $18.68 | $18.75 | $18.63 | $18.64 | $16.98 | 73,139 |
| 2015-11-27 | $18.44 | $18.76 | $18.44 | $18.69 | $17.03 | 17,875 |
| 2015-11-25 | $18.68 | $18.89 | $18.68 | $18.84 | $17.17 | 97,063 |
| 2015-11-24 | $18.95 | $18.95 | $18.80 | $18.80 | $17.13 | 60,763 |
| 2015-11-23 | $18.68 | $18.79 | $18.66 | $18.78 | $17.11 | 64,657 |
| 2015-11-20 | $18.84 | $18.86 | $18.74 | $18.78 | $17.11 | 42,994 |
| 2015-11-19 | $18.70 | $18.83 | $18.70 | $18.76 | $17.09 | 44,908 |
| 2015-11-18 | $18.71 | $18.72 | $18.59 | $18.66 | $17.00 | 57,389 |
| 2015-11-17 | $18.78 | $18.78 | $18.66 | $18.68 | $17.02 | 63,327 |
| 2015-11-16 | $18.71 | $18.80 | $18.64 | $18.78 | $17.11 | 127,477 |
| 2015-11-13 | $18.91 | $18.91 | $18.73 | $18.77 | $17.10 | 314,156 |
| 2015-11-12 | $18.90 | $18.95 | $18.87 | $18.90 | $17.22 | 108,971 |
| 2015-11-11 | $19.01 | $19.03 | $18.90 | $18.96 | $17.28 | 65,766 |
| 2015-11-10 | $19.35 | $19.35 | $18.93 | $18.95 | $17.27 | 197,246 |
| 2015-11-09 | $19.24 | $19.24 | $19.00 | $19.01 | $17.32 | 81,326 |
| 2015-11-06 | $19.30 | $19.33 | $19.20 | $19.28 | $17.57 | 40,216 |
| 2015-11-05 | $19.53 | $19.55 | $19.44 | $19.47 | $17.74 | 77,107 |
| 2015-11-04 | $19.77 | $19.77 | $19.56 | $19.56 | $17.82 | 362,650 |
| 2015-11-03 | $19.72 | $19.80 | $19.71 | $19.75 | $18.00 | 42,047 |
| 2015-11-02 | $19.72 | $19.73 | $19.63 | $19.71 | $17.96 | 41,557 |
| 2015-10-30 | $19.68 | $19.82 | $19.68 | $19.80 | $18.04 | 23,028 |
| 2015-10-29 | $19.75 | $19.80 | $19.68 | $19.70 | $17.95 | 93,466 |
| 2015-10-28 | $19.72 | $19.87 | $19.72 | $19.81 | $18.05 | 46,618 |
| 2015-10-27 | $19.70 | $19.73 | $19.60 | $19.63 | $17.89 | 51,633 |
| 2015-10-26 | $19.77 | $19.77 | $19.70 | $19.72 | $17.97 | 48,580 |
| 2015-10-23 | $19.90 | $19.90 | $19.72 | $19.76 | $18.01 | 62,821 |
| 2015-10-22 | $20.05 | $20.10 | $19.92 | $19.94 | $18.17 | 50,974 |
| 2015-10-21 | $19.99 | $20.00 | $19.89 | $19.99 | $18.21 | 31,554 |
| 2015-10-20 | $20.02 | $20.09 | $19.98 | $20.06 | $18.28 | 39,827 |
| 2015-10-19 | $20.00 | $20.05 | $19.93 | $19.93 | $18.16 | 23,722 |
| 2015-10-16 | $20.18 | $20.18 | $20.00 | $20.10 | $18.31 | 24,384 |
| 2015-10-15 | $20.20 | $20.21 | $20.12 | $20.17 | $18.38 | 47,624 |
| 2015-10-14 | $20.34 | $20.34 | $20.21 | $20.25 | $18.45 | 44,256 |
| 2015-10-13 | $20.13 | $20.28 | $20.13 | $20.22 | $18.42 | 44,908 |
| 2015-10-12 | $20.31 | $20.31 | $20.15 | $20.15 | $18.36 | 16,082 |
| 2015-10-09 | $20.24 | $20.30 | $20.16 | $20.18 | $18.39 | 32,814 |
| 2015-10-08 | $20.00 | $20.12 | $19.99 | $20.10 | $18.31 | 29,705 |
| 2015-10-07 | $20.21 | $20.25 | $20.03 | $20.05 | $18.27 | 145,417 |
| 2015-10-06 | $19.91 | $20.12 | $19.91 | $20.09 | $18.31 | 29,409 |
| 2015-10-05 | $19.78 | $19.86 | $19.74 | $19.83 | $18.07 | 79,145 |
| 2015-10-02 | $19.38 | $19.66 | $19.38 | $19.60 | $17.86 | 29,088 |
| 2015-10-01 | $19.61 | $19.62 | $19.37 | $19.41 | $17.69 | 283,080 |
| 2015-09-30 | $19.49 | $19.64 | $19.45 | $19.47 | $17.74 | 28,482 |
| 2015-09-29 | $19.43 | $19.55 | $19.43 | $19.46 | $17.73 | 19,169 |
| 2015-09-28 | $19.60 | $19.60 | $19.42 | $19.43 | $17.70 | 36,454 |
| 2015-09-25 | $19.64 | $19.72 | $19.64 | $19.68 | $17.93 | 18,842 |
| 2015-09-24 | $19.32 | $19.54 | $19.28 | $19.53 | $17.80 | 23,826 |
| 2015-09-23 | $19.50 | $19.50 | $19.34 | $19.35 | $17.63 | 15,416 |
| 2015-09-22 | $19.43 | $19.55 | $19.32 | $19.38 | $17.66 | 39,480 |
| 2015-09-21 | $19.50 | $19.65 | $19.50 | $19.57 | $17.83 | 22,709 |
| 2015-09-18 | $19.67 | $19.67 | $19.47 | $19.48 | $17.75 | 53,299 |
| 2015-09-17 | $19.71 | $19.77 | $19.63 | $19.74 | $17.99 | 29,614 |
| 2015-09-16 | $19.67 | $19.82 | $19.67 | $19.74 | $17.99 | 127,783 |
| 2015-09-15 | $19.67 | $19.67 | $19.60 | $19.61 | $17.87 | 68,864 |
| 2015-09-14 | $19.64 | $19.69 | $19.63 | $19.63 | $17.89 | 34,697 |
| 2015-09-11 | $19.57 | $19.65 | $19.40 | $19.63 | $17.89 | 46,209 |
| 2015-09-10 | $19.59 | $19.70 | $19.59 | $19.66 | $17.91 | 23,486 |
| 2015-09-09 | $19.79 | $19.79 | $19.60 | $19.60 | $17.86 | 30,886 |
| 2015-09-08 | $19.43 | $19.78 | $19.43 | $19.73 | $17.98 | 67,532 |
| 2015-09-04 | $19.59 | $19.61 | $19.51 | $19.51 | $17.78 | 39,994 |
| 2015-09-03 | $19.61 | $19.77 | $19.61 | $19.62 | $17.88 | 202,305 |
| 2015-09-02 | $19.63 | $19.66 | $19.41 | $19.54 | $17.80 | 39,498 |
WisdomTree EnhancedContinuous Commodity Index Fund (GCC) News Headlines
.jpg)
.jpg)
Peso mexicano y bolsa sufren peor sesin desde junio 2024 por represalias de China
None
reuters.com April 4, 2025.jpg)
Peso mexicano y bolsa retoman tendencia negativa por temores guerra comercial
None
reuters.com April 10, 2025Recent WisdomTree EnhancedContinuous Commodity Index Fund (GCC) News
Similar Companies to WisdomTree EnhancedContinuous Commodity Index Fund (GCC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |