Guggenheim Strategic Opportunities Fund (GOF) Exchange: NYSE
Data as of Aug. 19, 2025
$14.88 ($-0.01) -0.07%
Guggenheim Strategic Opportunities Fund - Daily Information
Click for more stock information on Guggenheim Strategic Opportunities Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $14.89 |
| Previous Close | $14.88 |
| High | $14.92 |
| Low | $14.84 |
| Adjusted Open | $14.89 |
| Previous Adjusted Close | $14.88 |
| Adjusted High | $14.92 |
| Adjusted Low | $14.84 |
About Guggenheim Strategic Opportunities Fund (GOF)
Guggenheim Strategic Opportunities Fund (the Fund), is a diversified, closed-end management investment company. The Fund's investment objective is to maximize total return through a combination of current income and capital appreciation. The Fund seeks to achieve its investment objective by investing in a range of fixed income and other debt and senior equity securities (income securities) selected from a variety of credit qualities and sectors, including, but not limited to, corporate bonds, loans and loan participations, structured finance investments, the United States government and agency securities, mezzanine and preferred securities and convertible securities, and in common stocks, limited liability company interests, trust certificates and other equity investments (common equity securities, exposure to which is obtained primarily by investing in exchange traded funds, or ETFs). Guggenheim Funds Investment Advisors, LLC serves as the adviser to the Fund.
Invest in Guggenheim Strategic Opportunities Fund (GOF)
Historical Stock Data for Guggenheim Strategic Opportunities Fund (GOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $14.89 | $14.92 | $14.84 | $14.88 | $14.88 | 736,317 |
| 2025-07-17 | $14.78 | $14.90 | $14.75 | $14.89 | $14.89 | 981,010 |
| 2025-07-16 | $14.80 | $14.83 | $14.73 | $14.80 | $14.80 | 969,205 |
| 2025-07-15 | $14.94 | $14.96 | $14.76 | $14.83 | $14.83 | 1,253,670 |
| 2025-07-14 | $15.08 | $15.09 | $15.00 | $15.09 | $14.91 | 1,095,997 |
| 2025-07-11 | $15.03 | $15.08 | $15.02 | $15.08 | $14.90 | 863,844 |
| 2025-07-10 | $15.05 | $15.10 | $15.00 | $15.08 | $14.90 | 894,339 |
| 2025-07-09 | $14.99 | $15.05 | $14.95 | $14.99 | $14.81 | 695,010 |
| 2025-07-08 | $14.95 | $14.99 | $14.92 | $14.97 | $14.79 | 837,670 |
| 2025-07-07 | $14.90 | $14.97 | $14.90 | $14.95 | $14.77 | 893,370 |
| 2025-07-03 | $14.90 | $14.95 | $14.87 | $14.95 | $14.95 | 552,290 |
| 2025-07-02 | $14.81 | $14.90 | $14.78 | $14.90 | $14.90 | 649,615 |
| 2025-07-01 | $14.82 | $14.89 | $14.76 | $14.84 | $14.84 | 929,996 |
| 2025-06-30 | $14.92 | $14.95 | $14.81 | $14.89 | $14.89 | 1,090,160 |
| 2025-06-27 | $14.83 | $14.90 | $14.77 | $14.88 | $14.88 | 520,781 |
| 2025-06-26 | $14.70 | $14.82 | $14.70 | $14.79 | $14.79 | 514,013 |
| 2025-06-25 | $14.73 | $14.75 | $14.66 | $14.75 | $14.75 | 572,574 |
| 2025-06-24 | $14.68 | $14.71 | $14.62 | $14.70 | $14.70 | 689,546 |
| 2025-06-23 | $14.55 | $14.60 | $14.51 | $14.58 | $14.58 | 711,876 |
| 2025-06-20 | $14.59 | $14.63 | $14.50 | $14.55 | $14.55 | 773,796 |
| 2025-06-18 | $14.57 | $14.66 | $14.55 | $14.57 | $14.57 | 777,979 |
| 2025-06-17 | $14.58 | $14.62 | $14.51 | $14.55 | $14.55 | 676,356 |
| 2025-06-16 | $14.61 | $14.70 | $14.47 | $14.55 | $14.55 | 891,783 |
| 2025-06-13 | $14.70 | $14.73 | $14.59 | $14.63 | $14.63 | 768,439 |
| 2025-06-12 | $14.83 | $14.95 | $14.73 | $14.94 | $14.76 | 1,027,157 |
| 2025-06-11 | $14.85 | $14.85 | $14.75 | $14.80 | $14.62 | 1,093,632 |
| 2025-06-10 | $14.90 | $14.90 | $14.75 | $14.79 | $14.61 | 967,657 |
| 2025-06-09 | $14.85 | $14.89 | $14.81 | $14.86 | $14.68 | 696,090 |
| 2025-06-06 | $14.84 | $14.88 | $14.81 | $14.84 | $14.66 | 692,818 |
| 2025-06-05 | $14.80 | $14.86 | $14.75 | $14.83 | $14.65 | 631,934 |
| 2025-06-04 | $14.90 | $14.90 | $14.78 | $14.78 | $14.60 | 642,973 |
| 2025-06-03 | $14.80 | $14.89 | $14.77 | $14.84 | $14.66 | 806,217 |
| 2025-06-02 | $14.72 | $14.80 | $14.69 | $14.80 | $14.62 | 756,532 |
| 2025-05-30 | $14.67 | $14.77 | $14.60 | $14.73 | $14.55 | 1,096,852 |
| 2025-05-29 | $14.60 | $14.65 | $14.52 | $14.63 | $14.45 | 689,407 |
| 2025-05-28 | $14.65 | $14.65 | $14.51 | $14.51 | $14.33 | 532,600 |
| 2025-05-27 | $14.55 | $14.62 | $14.48 | $14.61 | $14.43 | 823,916 |
| 2025-05-23 | $14.40 | $14.57 | $14.37 | $14.55 | $14.37 | 677,981 |
| 2025-05-22 | $14.49 | $14.49 | $14.29 | $14.39 | $14.21 | 870,503 |
| 2025-05-21 | $14.53 | $14.57 | $14.44 | $14.45 | $14.27 | 1,258,813 |
| 2025-05-20 | $14.60 | $14.66 | $14.56 | $14.58 | $14.40 | 605,749 |
| 2025-05-19 | $14.50 | $14.66 | $14.50 | $14.65 | $14.47 | 685,824 |
| 2025-05-16 | $14.74 | $14.74 | $14.60 | $14.66 | $14.48 | 633,243 |
| 2025-05-15 | $14.69 | $14.75 | $14.60 | $14.69 | $14.51 | 801,164 |
| 2025-05-14 | $14.78 | $14.89 | $14.72 | $14.85 | $14.49 | 1,342,967 |
| 2025-05-13 | $14.77 | $14.84 | $14.74 | $14.75 | $14.39 | 1,268,777 |
| 2025-05-12 | $14.70 | $14.77 | $14.58 | $14.74 | $14.38 | 995,855 |
| 2025-05-09 | $14.46 | $14.59 | $14.38 | $14.52 | $14.17 | 778,248 |
| 2025-05-08 | $14.55 | $14.55 | $14.42 | $14.42 | $14.07 | 774,574 |
| 2025-05-07 | $14.54 | $14.60 | $14.41 | $14.46 | $14.11 | 1,032,648 |
| 2025-05-06 | $14.52 | $14.59 | $14.47 | $14.51 | $14.16 | 658,593 |
| 2025-05-05 | $14.50 | $14.57 | $14.44 | $14.52 | $14.17 | 739,358 |
| 2025-05-02 | $14.37 | $14.57 | $14.37 | $14.46 | $14.11 | 892,409 |
| 2025-05-01 | $14.51 | $14.55 | $14.05 | $14.27 | $13.92 | 1,697,564 |
| 2025-04-30 | $14.42 | $14.50 | $14.32 | $14.46 | $14.11 | 1,091,523 |
| 2025-04-29 | $14.42 | $14.48 | $14.38 | $14.45 | $14.10 | 571,796 |
| 2025-04-28 | $14.38 | $14.49 | $14.36 | $14.36 | $14.01 | 627,614 |
| 2025-04-25 | $14.35 | $14.43 | $14.32 | $14.42 | $14.07 | 584,008 |
| 2025-04-24 | $14.16 | $14.37 | $14.15 | $14.31 | $13.96 | 625,869 |
| 2025-04-23 | $14.22 | $14.34 | $14.11 | $14.15 | $13.80 | 939,995 |
| 2025-04-22 | $14.10 | $14.20 | $13.98 | $14.06 | $13.72 | 1,041,178 |
| 2025-04-21 | $14.25 | $14.25 | $13.94 | $14.07 | $13.73 | 1,023,406 |
| 2025-04-17 | $14.33 | $14.41 | $14.25 | $14.33 | $13.98 | 598,653 |
| 2025-04-16 | $14.45 | $14.49 | $14.18 | $14.31 | $13.96 | 956,975 |
| 2025-04-15 | $14.53 | $14.71 | $14.40 | $14.55 | $14.20 | 1,280,687 |
| 2025-04-14 | $14.58 | $14.70 | $14.41 | $14.69 | $14.15 | 1,342,604 |
| 2025-04-11 | $14.20 | $14.46 | $14.05 | $14.45 | $13.92 | 1,465,132 |
| 2025-04-10 | $14.65 | $14.66 | $14.03 | $14.19 | $13.67 | 1,224,965 |
| 2025-04-09 | $13.68 | $14.73 | $13.35 | $14.66 | $14.13 | 2,733,194 |
| 2025-04-08 | $14.49 | $14.72 | $14.00 | $14.09 | $13.58 | 2,188,873 |
| 2025-04-07 | $13.13 | $13.93 | $12.26 | $13.74 | $13.24 | 3,784,701 |
| 2025-04-04 | $15.06 | $15.10 | $13.47 | $13.86 | $13.35 | 5,546,247 |
| 2025-04-03 | $15.30 | $15.44 | $15.25 | $15.30 | $14.74 | 1,977,996 |
| 2025-04-02 | $15.48 | $15.69 | $15.47 | $15.66 | $15.09 | 1,300,157 |
| 2025-04-01 | $15.52 | $15.57 | $15.45 | $15.50 | $14.94 | 973,445 |
| 2025-03-31 | $15.51 | $15.59 | $15.38 | $15.57 | $15.00 | 1,289,896 |
| 2025-03-28 | $15.66 | $15.66 | $15.48 | $15.54 | $14.97 | 948,590 |
| 2025-03-27 | $15.68 | $15.69 | $15.53 | $15.61 | $15.04 | 1,155,262 |
| 2025-03-26 | $15.84 | $15.84 | $15.66 | $15.70 | $15.13 | 1,177,655 |
| 2025-03-25 | $15.92 | $15.92 | $15.80 | $15.83 | $15.25 | 951,260 |
| 2025-03-24 | $15.91 | $15.93 | $15.84 | $15.90 | $15.32 | 856,156 |
| 2025-03-21 | $15.80 | $15.89 | $15.79 | $15.89 | $15.31 | 609,765 |
| 2025-03-20 | $15.75 | $15.89 | $15.73 | $15.85 | $15.27 | 1,063,174 |
| 2025-03-19 | $15.70 | $15.87 | $15.64 | $15.76 | $15.19 | 1,598,776 |
| 2025-03-18 | $15.58 | $15.67 | $15.49 | $15.64 | $15.07 | 913,181 |
| 2025-03-17 | $15.60 | $15.68 | $15.56 | $15.62 | $15.05 | 839,016 |
| 2025-03-14 | $15.48 | $15.59 | $15.43 | $15.54 | $14.97 | 1,197,597 |
| 2025-03-13 | $15.72 | $15.78 | $15.64 | $15.66 | $14.91 | 1,389,545 |
| 2025-03-12 | $15.68 | $15.76 | $15.58 | $15.70 | $14.95 | 1,157,206 |
| 2025-03-11 | $15.70 | $15.71 | $15.53 | $15.58 | $14.84 | 1,420,499 |
| 2025-03-10 | $15.71 | $15.80 | $15.62 | $15.70 | $14.95 | 1,546,297 |
| 2025-03-07 | $15.78 | $15.83 | $15.64 | $15.77 | $15.02 | 1,196,058 |
| 2025-03-06 | $15.84 | $15.90 | $15.70 | $15.75 | $15.00 | 1,109,598 |
| 2025-03-05 | $15.81 | $15.97 | $15.75 | $15.91 | $15.15 | 1,158,388 |
| 2025-03-04 | $15.75 | $15.88 | $15.58 | $15.78 | $15.03 | 1,530,744 |
| 2025-03-03 | $15.76 | $15.81 | $15.71 | $15.73 | $14.98 | 1,157,265 |
| 2025-02-28 | $15.68 | $15.74 | $15.60 | $15.72 | $15.72 | 1,112,602 |
| 2025-02-27 | $15.77 | $15.78 | $15.53 | $15.57 | $15.57 | 1,302,806 |
| 2025-02-26 | $15.75 | $15.79 | $15.69 | $15.75 | $15.75 | 979,911 |
| 2025-02-25 | $15.64 | $15.75 | $15.62 | $15.73 | $15.73 | 807,641 |
| 2025-02-24 | $15.69 | $15.72 | $15.57 | $15.67 | $15.67 | 812,105 |
| 2025-02-21 | $15.72 | $15.75 | $15.66 | $15.68 | $15.68 | 1,218,221 |
| 2025-02-20 | $15.60 | $15.70 | $15.54 | $15.70 | $15.70 | 819,252 |
| 2025-02-19 | $15.58 | $15.63 | $15.50 | $15.60 | $15.60 | 898,094 |
| 2025-02-18 | $15.60 | $15.60 | $15.53 | $15.57 | $15.57 | 942,665 |
| 2025-02-14 | $15.59 | $15.62 | $15.53 | $15.56 | $15.56 | 804,519 |
| 2025-02-13 | $15.71 | $15.80 | $15.70 | $15.77 | $15.59 | 1,166,801 |
| 2025-02-12 | $15.62 | $15.70 | $15.55 | $15.70 | $15.52 | 954,215 |
| 2025-02-11 | $15.64 | $15.75 | $15.58 | $15.70 | $15.70 | 1,234,527 |
| 2025-02-10 | $15.61 | $15.66 | $15.55 | $15.62 | $15.62 | 887,610 |
| 2025-02-07 | $15.59 | $15.59 | $15.50 | $15.55 | $15.55 | 631,439 |
| 2025-02-06 | $15.53 | $15.56 | $15.49 | $15.56 | $15.56 | 755,339 |
| 2025-02-05 | $15.46 | $15.55 | $15.45 | $15.52 | $15.52 | 747,108 |
| 2025-02-04 | $15.51 | $15.54 | $15.39 | $15.46 | $15.46 | 982,374 |
| 2025-02-03 | $15.23 | $15.51 | $15.13 | $15.45 | $15.45 | 1,881,410 |
| 2025-01-31 | $15.20 | $15.33 | $15.00 | $15.26 | $15.26 | 922,455 |
| 2025-01-30 | $15.05 | $15.19 | $15.00 | $15.19 | $15.19 | 642,113 |
| 2025-01-29 | $15.01 | $15.08 | $14.98 | $15.00 | $15.00 | 628,240 |
| 2025-01-28 | $15.06 | $15.11 | $14.94 | $15.01 | $15.01 | 918,253 |
| 2025-01-27 | $15.00 | $15.05 | $14.87 | $15.02 | $15.02 | 1,282,032 |
| 2025-01-24 | $15.26 | $15.28 | $15.08 | $15.14 | $15.14 | 862,341 |
| 2025-01-23 | $15.33 | $15.40 | $15.11 | $15.22 | $15.22 | 2,333,435 |
| 2025-01-22 | $15.43 | $15.45 | $15.37 | $15.44 | $15.44 | 906,509 |
| 2025-01-21 | $15.31 | $15.41 | $15.30 | $15.37 | $15.37 | 745,269 |
| 2025-01-17 | $15.31 | $15.35 | $15.27 | $15.30 | $15.30 | 761,605 |
| 2025-01-16 | $15.27 | $15.32 | $15.18 | $15.30 | $15.30 | 580,907 |
| 2025-01-15 | $15.24 | $15.29 | $15.15 | $15.28 | $15.28 | 860,597 |
| 2025-01-14 | $15.27 | $15.36 | $15.23 | $15.24 | $15.06 | 1,198,815 |
| 2025-01-13 | $15.28 | $15.29 | $15.18 | $15.21 | $15.03 | 978,534 |
| 2025-01-10 | $15.30 | $15.38 | $15.18 | $15.32 | $15.14 | 1,187,169 |
| 2025-01-08 | $15.37 | $15.39 | $15.22 | $15.32 | $15.14 | 956,237 |
| 2025-01-07 | $15.51 | $15.51 | $15.35 | $15.41 | $15.23 | 637,018 |
| 2025-01-06 | $15.52 | $15.52 | $15.42 | $15.47 | $15.29 | 856,806 |
| 2025-01-03 | $15.34 | $15.53 | $15.30 | $15.40 | $15.22 | 629,497 |
| 2025-01-02 | $15.45 | $15.45 | $15.23 | $15.31 | $15.13 | 809,196 |
| 2024-12-31 | $15.27 | $15.42 | $15.23 | $15.26 | $15.08 | 810,277 |
| 2024-12-30 | $15.25 | $15.28 | $15.15 | $15.19 | $15.01 | 854,075 |
| 2024-12-27 | $15.38 | $15.40 | $15.24 | $15.34 | $15.16 | 612,529 |
| 2024-12-26 | $15.30 | $15.42 | $15.26 | $15.33 | $15.15 | 469,602 |
| 2024-12-24 | $15.34 | $15.34 | $15.21 | $15.24 | $15.06 | 405,210 |
| 2024-12-23 | $15.25 | $15.29 | $15.13 | $15.22 | $15.04 | 634,048 |
| 2024-12-20 | $15.03 | $15.26 | $15.03 | $15.23 | $15.23 | 616,255 |
| 2024-12-19 | $15.11 | $15.15 | $15.02 | $15.08 | $15.08 | 1,089,846 |
| 2024-12-18 | $15.31 | $15.32 | $15.04 | $15.05 | $15.05 | 1,119,432 |
| 2024-12-17 | $15.43 | $15.43 | $15.16 | $15.27 | $15.27 | 1,457,214 |
| 2024-12-16 | $15.57 | $15.58 | $15.40 | $15.40 | $15.40 | 1,013,749 |
| 2024-12-13 | $15.61 | $15.63 | $15.48 | $15.58 | $15.58 | 1,022,353 |
| 2024-12-12 | $15.80 | $15.81 | $15.71 | $15.74 | $15.56 | 990,308 |
| 2024-12-11 | $15.71 | $15.79 | $15.66 | $15.79 | $15.61 | 791,318 |
| 2024-12-10 | $15.71 | $15.72 | $15.42 | $15.59 | $15.41 | 1,736,967 |
| 2024-12-09 | $15.99 | $15.99 | $15.65 | $15.68 | $15.50 | 1,753,006 |
| 2024-12-06 | $15.99 | $15.99 | $15.95 | $15.99 | $15.81 | 610,476 |
| 2024-12-05 | $15.92 | $15.96 | $15.89 | $15.95 | $15.77 | 684,049 |
| 2024-12-04 | $15.92 | $15.93 | $15.86 | $15.92 | $15.74 | 787,911 |
| 2024-12-03 | $15.85 | $15.92 | $15.83 | $15.92 | $15.74 | 695,432 |
| 2024-12-02 | $15.81 | $15.85 | $15.78 | $15.85 | $15.67 | 723,772 |
| 2024-11-29 | $15.77 | $15.85 | $15.75 | $15.80 | $15.62 | 623,901 |
| 2024-11-27 | $15.84 | $15.84 | $15.72 | $15.74 | $15.56 | 729,707 |
| 2024-11-26 | $15.80 | $15.81 | $15.75 | $15.80 | $15.62 | 553,977 |
| 2024-11-25 | $15.91 | $15.91 | $15.78 | $15.81 | $15.63 | 691,342 |
| 2024-11-22 | $15.85 | $15.87 | $15.80 | $15.86 | $15.68 | 628,744 |
| 2024-11-21 | $15.77 | $15.83 | $15.73 | $15.82 | $15.64 | 958,030 |
| 2024-11-20 | $15.66 | $15.74 | $15.62 | $15.72 | $15.54 | 713,045 |
| 2024-11-19 | $15.67 | $15.72 | $15.57 | $15.70 | $15.52 | 1,065,817 |
| 2024-11-18 | $15.61 | $15.75 | $15.59 | $15.68 | $15.50 | 1,133,805 |
| 2024-11-15 | $15.66 | $15.73 | $15.56 | $15.67 | $15.67 | 1,264,763 |
| 2024-11-14 | $15.92 | $15.97 | $15.78 | $15.82 | $15.82 | 1,057,979 |
| 2024-11-13 | $16.04 | $16.07 | $15.88 | $15.89 | $15.89 | 1,195,769 |
| 2024-11-12 | $16.03 | $16.08 | $15.95 | $16.03 | $16.03 | 934,232 |
| 2024-11-11 | $15.99 | $16.04 | $15.95 | $16.01 | $16.01 | 1,005,864 |
| 2024-11-08 | $15.90 | $15.99 | $15.87 | $15.99 | $15.99 | 956,156 |
| 2024-11-07 | $15.83 | $15.90 | $15.81 | $15.86 | $15.86 | 770,697 |
| 2024-11-06 | $15.75 | $15.83 | $15.66 | $15.80 | $15.80 | 1,039,051 |
| 2024-11-05 | $15.75 | $15.82 | $15.72 | $15.79 | $15.79 | 668,856 |
| 2024-11-04 | $15.76 | $15.78 | $15.68 | $15.77 | $15.77 | 812,634 |
| 2024-11-01 | $15.72 | $15.78 | $15.64 | $15.65 | $15.65 | 762,055 |
| 2024-10-31 | $15.69 | $15.74 | $15.59 | $15.68 | $15.68 | 944,977 |
| 2024-10-30 | $15.64 | $15.69 | $15.52 | $15.69 | $15.69 | 680,065 |
| 2024-10-29 | $15.74 | $15.78 | $15.58 | $15.64 | $15.64 | 1,237,539 |
| 2024-10-28 | $15.77 | $15.77 | $15.72 | $15.77 | $15.77 | 551,570 |
| 2024-10-25 | $15.79 | $15.83 | $15.66 | $15.69 | $15.69 | 818,494 |
| 2024-10-24 | $15.77 | $15.82 | $15.67 | $15.67 | $15.67 | 955,990 |
| 2024-10-23 | $15.79 | $15.81 | $15.64 | $15.71 | $15.71 | 1,044,896 |
| 2024-10-22 | $15.87 | $15.87 | $15.71 | $15.80 | $15.80 | 784,861 |
| 2024-10-21 | $15.82 | $15.84 | $15.75 | $15.83 | $15.83 | 869,224 |
| 2024-10-18 | $15.78 | $15.86 | $15.74 | $15.84 | $15.84 | 669,605 |
| 2024-10-17 | $15.77 | $15.78 | $15.68 | $15.73 | $15.73 | 610,801 |
| 2024-10-16 | $15.70 | $15.76 | $15.62 | $15.74 | $15.74 | 897,307 |
| 2024-10-15 | $15.61 | $15.74 | $15.59 | $15.66 | $15.66 | 1,114,672 |
| 2024-10-14 | $15.88 | $15.90 | $15.80 | $15.81 | $15.63 | 1,109,178 |
| 2024-10-11 | $15.95 | $15.97 | $15.86 | $15.89 | $15.71 | 840,329 |
| 2024-10-10 | $15.97 | $15.99 | $15.92 | $15.95 | $15.77 | 598,460 |
| 2024-10-09 | $15.96 | $15.98 | $15.91 | $15.96 | $15.78 | 534,072 |
| 2024-10-08 | $15.90 | $15.95 | $15.86 | $15.94 | $15.76 | 626,314 |
| 2024-10-07 | $15.90 | $15.91 | $15.78 | $15.86 | $15.68 | 917,716 |
| 2024-10-04 | $15.92 | $15.98 | $15.88 | $15.93 | $15.75 | 782,464 |
| 2024-10-03 | $15.89 | $15.91 | $15.79 | $15.91 | $15.73 | 840,516 |
| 2024-10-02 | $15.77 | $15.88 | $15.72 | $15.87 | $15.69 | 578,232 |
| 2024-10-01 | $15.81 | $15.81 | $15.71 | $15.77 | $15.59 | 662,345 |
| 2024-09-30 | $15.69 | $15.76 | $15.64 | $15.76 | $15.58 | 746,337 |
| 2024-09-27 | $15.70 | $15.70 | $15.53 | $15.61 | $15.61 | 785,787 |
| 2024-09-26 | $15.64 | $15.70 | $15.64 | $15.66 | $15.66 | 449,367 |
| 2024-09-25 | $15.65 | $15.68 | $15.60 | $15.62 | $15.62 | 451,167 |
| 2024-09-24 | $15.63 | $15.68 | $15.60 | $15.67 | $15.67 | 471,550 |
| 2024-09-23 | $15.61 | $15.65 | $15.58 | $15.64 | $15.64 | 419,380 |
| 2024-09-20 | $15.54 | $15.65 | $15.54 | $15.63 | $15.63 | 595,121 |
| 2024-09-19 | $15.60 | $15.60 | $15.52 | $15.60 | $15.60 | 570,442 |
| 2024-09-18 | $15.36 | $15.59 | $15.36 | $15.43 | $15.43 | 737,070 |
| 2024-09-17 | $15.26 | $15.45 | $15.25 | $15.41 | $15.41 | 811,277 |
| 2024-09-16 | $15.31 | $15.33 | $15.25 | $15.26 | $15.26 | 693,539 |
| 2024-09-13 | $15.28 | $15.35 | $15.21 | $15.31 | $15.31 | 794,035 |
| 2024-09-12 | $15.58 | $15.58 | $15.47 | $15.47 | $15.29 | 1,028,779 |
| 2024-09-11 | $15.61 | $15.61 | $15.46 | $15.55 | $15.55 | 839,359 |
| 2024-09-10 | $15.53 | $15.62 | $15.50 | $15.58 | $15.58 | 780,874 |
| 2024-09-09 | $15.46 | $15.53 | $15.43 | $15.53 | $15.53 | 472,203 |
| 2024-09-06 | $15.37 | $15.44 | $15.32 | $15.38 | $15.38 | 610,437 |
| 2024-09-05 | $15.48 | $15.48 | $15.40 | $15.44 | $15.44 | 376,022 |
| 2024-09-04 | $15.37 | $15.47 | $15.33 | $15.40 | $15.40 | 605,859 |
| 2024-09-03 | $15.41 | $15.41 | $15.26 | $15.29 | $15.29 | 688,337 |
| 2024-08-30 | $15.43 | $15.57 | $15.41 | $15.45 | $15.45 | 660,644 |
| 2024-08-29 | $15.28 | $15.34 | $15.23 | $15.34 | $15.34 | 541,165 |
| 2024-08-28 | $15.17 | $15.23 | $15.10 | $15.20 | $15.20 | 396,888 |
| 2024-08-27 | $15.05 | $15.16 | $15.01 | $15.14 | $15.14 | 494,043 |
| 2024-08-26 | $15.20 | $15.30 | $14.90 | $15.06 | $15.06 | 1,586,292 |
| 2024-08-23 | $15.42 | $15.53 | $15.16 | $15.23 | $15.23 | 1,601,250 |
| 2024-08-22 | $15.45 | $15.48 | $15.34 | $15.40 | $15.40 | 533,015 |
| 2024-08-21 | $15.32 | $15.47 | $15.31 | $15.44 | $15.44 | 483,716 |
| 2024-08-20 | $15.37 | $15.44 | $15.16 | $15.29 | $15.29 | 1,806,413 |
| 2024-08-19 | $15.47 | $15.59 | $15.41 | $15.49 | $15.49 | 1,236,056 |
| 2024-08-16 | $15.45 | $15.49 | $15.38 | $15.44 | $15.44 | 759,343 |
| 2024-08-15 | $15.57 | $15.63 | $15.50 | $15.52 | $15.52 | 777,734 |
| 2024-08-14 | $15.76 | $15.82 | $15.66 | $15.75 | $15.57 | 1,039,744 |
| 2024-08-13 | $15.68 | $15.75 | $15.59 | $15.75 | $15.57 | 1,281,974 |
| 2024-08-12 | $15.53 | $15.66 | $15.50 | $15.63 | $15.45 | 859,714 |
| 2024-08-09 | $15.49 | $15.58 | $15.42 | $15.49 | $15.31 | 833,225 |
| 2024-08-08 | $15.44 | $15.48 | $15.34 | $15.46 | $15.28 | 843,958 |
| 2024-08-07 | $15.30 | $15.38 | $15.25 | $15.29 | $15.11 | 734,331 |
| 2024-08-06 | $14.92 | $15.35 | $14.92 | $15.22 | $15.04 | 1,644,360 |
| 2024-08-05 | $14.94 | $15.17 | $14.55 | $15.03 | $14.86 | 2,263,734 |
| 2024-08-02 | $15.28 | $15.35 | $15.23 | $15.27 | $15.09 | 885,203 |
| 2024-08-01 | $15.48 | $15.49 | $15.30 | $15.42 | $15.24 | 614,027 |
| 2024-07-31 | $15.34 | $15.48 | $15.31 | $15.44 | $15.26 | 862,448 |
| 2024-07-30 | $15.30 | $15.30 | $15.18 | $15.28 | $15.10 | 659,931 |
| 2024-07-29 | $15.32 | $15.35 | $15.21 | $15.25 | $15.07 | 604,897 |
| 2024-07-26 | $15.29 | $15.32 | $15.23 | $15.30 | $15.12 | 380,744 |
| 2024-07-25 | $15.23 | $15.33 | $15.15 | $15.24 | $15.06 | 592,339 |
| 2024-07-24 | $15.27 | $15.30 | $15.15 | $15.19 | $15.01 | 575,418 |
| 2024-07-23 | $15.37 | $15.40 | $15.29 | $15.32 | $15.14 | 552,187 |
| 2024-07-22 | $15.21 | $15.36 | $15.17 | $15.34 | $15.16 | 906,505 |
| 2024-07-19 | $15.15 | $15.19 | $15.13 | $15.16 | $14.98 | 471,867 |
| 2024-07-18 | $15.18 | $15.19 | $15.11 | $15.15 | $14.97 | 590,943 |
| 2024-07-17 | $15.12 | $15.15 | $15.02 | $15.15 | $14.97 | 807,734 |
| 2024-07-16 | $15.28 | $15.28 | $15.11 | $15.11 | $14.93 | 808,908 |
| 2024-07-15 | $15.20 | $15.33 | $15.12 | $15.22 | $15.04 | 963,070 |
| 2024-07-12 | $15.42 | $15.42 | $15.32 | $15.37 | $15.01 | 807,624 |
| 2024-07-11 | $15.45 | $15.45 | $15.35 | $15.39 | $15.03 | 948,234 |
| 2024-07-10 | $15.28 | $15.37 | $15.25 | $15.37 | $15.01 | 881,972 |
| 2024-07-09 | $15.21 | $15.29 | $15.18 | $15.24 | $14.89 | 901,575 |
| 2024-07-08 | $15.17 | $15.25 | $15.10 | $15.21 | $14.86 | 817,869 |
| 2024-07-05 | $15.10 | $15.15 | $15.06 | $15.15 | $15.15 | 669,537 |
| 2024-07-03 | $14.98 | $15.09 | $14.95 | $15.08 | $15.08 | 420,987 |
| 2024-07-02 | $15.00 | $15.07 | $14.90 | $14.98 | $14.98 | 802,142 |
| 2024-07-01 | $14.94 | $14.98 | $14.85 | $14.94 | $14.94 | 652,192 |
| 2024-06-28 | $14.88 | $14.93 | $14.79 | $14.91 | $14.91 | 846,048 |
| 2024-06-27 | $14.84 | $14.87 | $14.81 | $14.84 | $14.84 | 364,801 |
| 2024-06-26 | $14.80 | $14.84 | $14.80 | $14.80 | $14.80 | 451,366 |
| 2024-06-25 | $14.83 | $14.85 | $14.79 | $14.85 | $14.85 | 416,875 |
| 2024-06-24 | $14.73 | $14.82 | $14.73 | $14.79 | $14.79 | 560,151 |
| 2024-06-21 | $14.70 | $14.76 | $14.68 | $14.73 | $14.73 | 468,585 |
| 2024-06-20 | $14.68 | $14.75 | $14.65 | $14.74 | $14.74 | 520,779 |
| 2024-06-18 | $14.61 | $14.72 | $14.61 | $14.65 | $14.65 | 539,404 |
| 2024-06-17 | $14.71 | $14.77 | $14.62 | $14.66 | $14.66 | 844,110 |
| 2024-06-14 | $14.71 | $14.86 | $14.66 | $14.77 | $14.77 | 806,715 |
| 2024-06-13 | $15.00 | $15.00 | $14.87 | $14.94 | $14.76 | 818,573 |
| 2024-06-12 | $14.89 | $14.97 | $14.85 | $14.95 | $14.77 | 908,431 |
| 2024-06-11 | $14.86 | $14.88 | $14.77 | $14.84 | $14.66 | 493,167 |
| 2024-06-10 | $14.88 | $14.90 | $14.78 | $14.88 | $14.70 | 532,973 |
| 2024-06-07 | $14.87 | $14.93 | $14.82 | $14.88 | $14.70 | 473,898 |
| 2024-06-06 | $14.88 | $14.95 | $14.84 | $14.88 | $14.70 | 584,604 |
| 2024-06-05 | $14.81 | $14.85 | $14.77 | $14.85 | $14.67 | 661,349 |
| 2024-06-04 | $14.74 | $14.82 | $14.70 | $14.81 | $14.63 | 493,372 |
| 2024-06-03 | $14.70 | $14.75 | $14.60 | $14.67 | $14.49 | 563,099 |
| 2024-05-31 | $14.52 | $14.68 | $14.48 | $14.68 | $14.50 | 762,794 |
| 2024-05-30 | $14.56 | $14.57 | $14.40 | $14.44 | $14.44 | 530,668 |
| 2024-05-29 | $14.50 | $14.54 | $14.46 | $14.51 | $14.51 | 619,410 |
| 2024-05-28 | $14.65 | $14.68 | $14.50 | $14.52 | $14.52 | 604,300 |
| 2024-05-24 | $14.58 | $14.66 | $14.54 | $14.66 | $14.66 | 369,497 |
| 2024-05-23 | $14.66 | $14.69 | $14.50 | $14.54 | $14.54 | 525,227 |
| 2024-05-22 | $14.64 | $14.70 | $14.60 | $14.65 | $14.65 | 497,137 |
| 2024-05-21 | $14.54 | $14.69 | $14.51 | $14.68 | $14.68 | 709,909 |
| 2024-05-20 | $14.46 | $14.53 | $14.45 | $14.52 | $14.52 | 604,452 |
| 2024-05-17 | $14.48 | $14.50 | $14.37 | $14.41 | $14.41 | 501,671 |
| 2024-05-16 | $14.55 | $14.55 | $14.37 | $14.43 | $14.43 | 653,953 |
| 2024-05-15 | $14.53 | $14.54 | $14.43 | $14.48 | $14.48 | 567,298 |
| 2024-05-14 | $14.33 | $14.42 | $14.26 | $14.35 | $14.35 | 640,129 |
| 2024-05-13 | $14.67 | $14.67 | $14.45 | $14.52 | $14.34 | 869,580 |
| 2024-05-10 | $14.68 | $14.70 | $14.52 | $14.59 | $14.41 | 887,729 |
| 2024-05-09 | $14.69 | $14.72 | $14.55 | $14.65 | $14.47 | 615,889 |
| 2024-05-08 | $14.71 | $14.72 | $14.66 | $14.66 | $14.48 | 469,141 |
| 2024-05-07 | $14.69 | $14.74 | $14.68 | $14.71 | $14.53 | 488,089 |
| 2024-05-06 | $14.74 | $14.74 | $14.65 | $14.73 | $14.55 | 430,661 |
| 2024-05-03 | $14.71 | $14.76 | $14.65 | $14.67 | $14.49 | 659,025 |
| 2024-05-02 | $14.60 | $14.68 | $14.60 | $14.64 | $14.46 | 461,115 |
| 2024-05-01 | $14.60 | $14.67 | $14.48 | $14.54 | $14.36 | 623,157 |
| 2024-04-30 | $14.60 | $14.68 | $14.53 | $14.59 | $14.41 | 636,217 |
| 2024-04-29 | $14.53 | $14.59 | $14.48 | $14.59 | $14.41 | 407,661 |
| 2024-04-26 | $14.45 | $14.57 | $14.44 | $14.55 | $14.37 | 391,617 |
| 2024-04-25 | $14.22 | $14.47 | $14.13 | $14.46 | $14.28 | 459,325 |
| 2024-04-24 | $14.50 | $14.52 | $14.24 | $14.48 | $14.30 | 483,847 |
| 2024-04-23 | $14.43 | $14.49 | $14.38 | $14.49 | $14.31 | 500,969 |
| 2024-04-22 | $14.13 | $14.33 | $14.06 | $14.33 | $14.15 | 601,297 |
| 2024-04-19 | $14.02 | $14.12 | $14.02 | $14.06 | $13.88 | 486,193 |
| 2024-04-18 | $13.94 | $14.07 | $13.93 | $14.04 | $13.86 | 501,474 |
| 2024-04-17 | $13.86 | $14.00 | $13.77 | $13.99 | $13.81 | 559,389 |
| 2024-04-16 | $13.85 | $13.95 | $13.68 | $13.80 | $13.63 | 685,072 |
| 2024-04-15 | $14.08 | $14.10 | $13.81 | $13.85 | $13.85 | 873,139 |
| 2024-04-12 | $14.10 | $14.16 | $13.96 | $14.08 | $14.08 | 998,534 |
| 2024-04-11 | $14.44 | $14.49 | $14.24 | $14.39 | $14.21 | 1,057,428 |
| 2024-04-10 | $14.70 | $14.76 | $14.36 | $14.50 | $14.31 | 1,191,924 |
| 2024-04-09 | $14.89 | $14.90 | $14.73 | $14.83 | $14.64 | 515,415 |
| 2024-04-08 | $14.71 | $14.85 | $14.65 | $14.81 | $14.62 | 666,411 |
| 2024-04-05 | $14.53 | $14.69 | $14.51 | $14.68 | $14.49 | 560,332 |
| 2024-04-04 | $14.56 | $14.64 | $14.45 | $14.50 | $14.31 | 558,580 |
| 2024-04-03 | $14.35 | $14.52 | $14.33 | $14.51 | $14.32 | 583,026 |
| 2024-04-02 | $14.27 | $14.43 | $14.16 | $14.42 | $14.24 | 822,039 |
| 2024-04-01 | $14.45 | $14.45 | $14.25 | $14.25 | $14.07 | 838,044 |
| 2024-03-28 | $14.30 | $14.48 | $14.26 | $14.32 | $14.32 | 705,501 |
| 2024-03-27 | $14.07 | $14.23 | $14.07 | $14.22 | $14.22 | 554,954 |
| 2024-03-26 | $14.14 | $14.23 | $14.00 | $14.05 | $14.05 | 636,880 |
| 2024-03-25 | $14.14 | $14.34 | $14.09 | $14.17 | $14.17 | 483,990 |
| 2024-03-22 | $14.28 | $14.28 | $14.01 | $14.07 | $14.07 | 492,184 |
| 2024-03-21 | $13.89 | $14.33 | $13.83 | $14.17 | $14.17 | 953,043 |
| 2024-03-20 | $14.15 | $14.18 | $13.66 | $13.87 | $13.87 | 2,090,101 |
| 2024-03-19 | $14.45 | $14.51 | $14.07 | $14.09 | $14.09 | 1,083,719 |
| 2024-03-18 | $14.51 | $14.58 | $14.41 | $14.43 | $14.43 | 1,076,812 |
| 2024-03-15 | $14.60 | $14.67 | $14.52 | $14.63 | $14.63 | 527,215 |
| 2024-03-14 | $14.70 | $14.80 | $14.57 | $14.62 | $14.62 | 982,653 |
| 2024-03-13 | $14.75 | $14.99 | $14.72 | $14.90 | $14.72 | 1,408,663 |
| 2024-03-12 | $14.78 | $14.79 | $14.70 | $14.74 | $14.56 | 620,157 |
| 2024-03-11 | $14.75 | $14.76 | $14.66 | $14.72 | $14.54 | 669,258 |
| 2024-03-08 | $14.70 | $14.72 | $14.60 | $14.70 | $14.70 | 593,990 |
| 2024-03-07 | $14.59 | $14.68 | $14.53 | $14.66 | $14.66 | 656,787 |
| 2024-03-06 | $14.51 | $14.69 | $14.40 | $14.57 | $14.57 | 877,981 |
| 2024-03-05 | $14.66 | $14.69 | $14.37 | $14.38 | $14.38 | 734,820 |
| 2024-03-04 | $14.31 | $14.71 | $14.30 | $14.61 | $14.61 | 1,144,146 |
| 2024-03-01 | $14.20 | $14.35 | $14.17 | $14.30 | $14.30 | 580,145 |
| 2024-02-29 | $14.18 | $14.33 | $14.09 | $14.29 | $14.29 | 732,537 |
| 2024-02-28 | $14.04 | $14.08 | $13.97 | $14.08 | $14.08 | 594,408 |
| 2024-02-27 | $13.93 | $14.06 | $13.89 | $14.04 | $14.04 | 500,408 |
| 2024-02-26 | $13.92 | $13.97 | $13.81 | $13.90 | $13.90 | 938,553 |
| 2024-02-23 | $13.95 | $14.00 | $13.88 | $13.91 | $13.91 | 537,324 |
| 2024-02-22 | $13.86 | $13.92 | $13.82 | $13.88 | $13.88 | 496,216 |
| 2024-02-21 | $13.76 | $13.84 | $13.75 | $13.80 | $13.80 | 477,960 |
| 2024-02-20 | $13.70 | $13.78 | $13.68 | $13.75 | $13.75 | 604,682 |
| 2024-02-16 | $13.74 | $13.76 | $13.64 | $13.68 | $13.68 | 496,138 |
| 2024-02-15 | $13.70 | $13.78 | $13.70 | $13.76 | $13.76 | 520,366 |
| 2024-02-14 | $13.84 | $13.89 | $13.64 | $13.69 | $13.69 | 1,046,100 |
| 2024-02-13 | $14.00 | $14.07 | $13.90 | $13.99 | $13.81 | 1,049,479 |
| 2024-02-12 | $14.00 | $14.13 | $13.96 | $14.10 | $13.91 | 958,983 |
| 2024-02-09 | $13.80 | $14.00 | $13.78 | $13.94 | $13.76 | 1,181,186 |
| 2024-02-08 | $13.78 | $13.82 | $13.73 | $13.81 | $13.63 | 552,471 |
| 2024-02-07 | $13.75 | $13.79 | $13.68 | $13.76 | $13.58 | 641,767 |
| 2024-02-06 | $13.70 | $13.80 | $13.65 | $13.72 | $13.54 | 470,950 |
| 2024-02-05 | $13.89 | $13.89 | $13.65 | $13.70 | $13.52 | 663,577 |
| 2024-02-02 | $13.88 | $13.93 | $13.77 | $13.83 | $13.65 | 786,868 |
| 2024-02-01 | $13.69 | $13.98 | $13.63 | $13.89 | $13.71 | 1,240,094 |
| 2024-01-31 | $13.64 | $13.68 | $13.53 | $13.62 | $13.44 | 620,398 |
| 2024-01-30 | $13.50 | $13.58 | $13.45 | $13.58 | $13.40 | 536,411 |
| 2024-01-29 | $13.37 | $13.52 | $13.37 | $13.51 | $13.33 | 464,759 |
| 2024-01-26 | $13.29 | $13.43 | $13.27 | $13.38 | $13.38 | 527,498 |
| 2024-01-25 | $13.22 | $13.44 | $13.22 | $13.29 | $13.29 | 560,883 |
| 2024-01-24 | $13.22 | $13.31 | $13.06 | $13.23 | $13.23 | 761,573 |
| 2024-01-23 | $13.09 | $13.26 | $13.01 | $13.23 | $13.23 | 536,376 |
| 2024-01-22 | $13.16 | $13.17 | $13.00 | $13.09 | $13.09 | 714,604 |
| 2024-01-19 | $13.35 | $13.35 | $13.00 | $13.07 | $13.07 | 739,720 |
| 2024-01-18 | $13.20 | $13.31 | $13.15 | $13.26 | $13.26 | 494,483 |
| 2024-01-17 | $13.25 | $13.25 | $12.97 | $13.18 | $13.18 | 739,407 |
| 2024-01-16 | $13.40 | $13.41 | $13.23 | $13.30 | $13.30 | 547,043 |
| 2024-01-12 | $13.45 | $13.54 | $13.33 | $13.39 | $13.39 | 489,873 |
| 2024-01-11 | $13.47 | $13.53 | $13.34 | $13.52 | $13.52 | 718,803 |
| 2024-01-10 | $13.70 | $13.82 | $13.62 | $13.69 | $13.51 | 1,016,316 |
| 2024-01-09 | $13.65 | $13.77 | $13.60 | $13.67 | $13.49 | 834,384 |
| 2024-01-08 | $13.46 | $13.69 | $13.46 | $13.68 | $13.50 | 891,999 |
| 2024-01-05 | $13.54 | $13.68 | $13.43 | $13.50 | $13.32 | 1,005,588 |
| 2024-01-04 | $13.41 | $13.56 | $13.36 | $13.54 | $13.36 | 860,625 |
| 2024-01-03 | $13.16 | $13.50 | $13.08 | $13.40 | $13.22 | 1,052,509 |
| 2024-01-02 | $12.80 | $13.12 | $12.69 | $13.00 | $12.83 | 1,135,832 |
| 2023-12-29 | $12.86 | $12.90 | $12.70 | $12.80 | $12.63 | 826,351 |
| 2023-12-28 | $12.63 | $12.81 | $12.62 | $12.79 | $12.62 | 811,771 |
| 2023-12-27 | $12.81 | $12.84 | $12.59 | $12.67 | $12.50 | 1,039,315 |
| 2023-12-26 | $13.00 | $13.00 | $12.74 | $12.77 | $12.60 | 1,223,690 |
| 2023-12-22 | $13.07 | $13.12 | $12.92 | $12.96 | $12.96 | 1,015,410 |
| 2023-12-21 | $13.07 | $13.14 | $12.95 | $13.07 | $13.07 | 892,656 |
| 2023-12-20 | $13.22 | $13.26 | $13.01 | $13.03 | $13.03 | 1,022,568 |
| 2023-12-19 | $13.36 | $13.42 | $13.21 | $13.27 | $13.27 | 853,716 |
| 2023-12-18 | $13.54 | $13.54 | $13.15 | $13.28 | $13.28 | 953,383 |
| 2023-12-15 | $13.60 | $13.67 | $13.44 | $13.47 | $13.47 | 741,487 |
| 2023-12-14 | $13.65 | $13.71 | $13.36 | $13.68 | $13.68 | 949,198 |
| 2023-12-13 | $13.70 | $13.73 | $13.53 | $13.61 | $13.43 | 838,641 |
| 2023-12-12 | $13.47 | $13.73 | $13.37 | $13.60 | $13.42 | 1,035,319 |
| 2023-12-11 | $13.58 | $13.58 | $13.27 | $13.47 | $13.47 | 840,563 |
| 2023-12-08 | $13.81 | $13.92 | $13.41 | $13.48 | $13.48 | 1,124,341 |
| 2023-12-07 | $13.69 | $13.83 | $13.58 | $13.78 | $13.78 | 682,595 |
| 2023-12-06 | $13.60 | $13.71 | $13.48 | $13.56 | $13.56 | 957,478 |
| 2023-12-05 | $13.50 | $13.60 | $13.41 | $13.51 | $13.51 | 757,591 |
| 2023-12-04 | $13.38 | $13.50 | $13.26 | $13.43 | $13.43 | 684,031 |
| 2023-12-01 | $13.33 | $13.47 | $13.25 | $13.34 | $13.34 | 711,802 |
| 2023-11-30 | $13.37 | $13.40 | $13.22 | $13.33 | $13.33 | 799,186 |
| 2023-11-29 | $13.28 | $13.36 | $13.15 | $13.27 | $13.27 | 618,455 |
| 2023-11-28 | $13.15 | $13.36 | $13.07 | $13.14 | $13.14 | 661,481 |
| 2023-11-27 | $12.96 | $13.10 | $12.84 | $13.07 | $13.07 | 534,932 |
| 2023-11-24 | $12.93 | $13.02 | $12.90 | $12.97 | $12.97 | 194,646 |
| 2023-11-22 | $13.08 | $13.12 | $12.87 | $12.94 | $12.94 | 458,869 |
| 2023-11-21 | $13.07 | $13.21 | $12.99 | $13.01 | $13.01 | 638,869 |
| 2023-11-20 | $12.90 | $13.18 | $12.89 | $13.07 | $13.07 | 686,787 |
| 2023-11-17 | $12.80 | $12.89 | $12.77 | $12.82 | $12.82 | 436,866 |
| 2023-11-16 | $12.89 | $12.89 | $12.71 | $12.82 | $12.82 | 470,037 |
| 2023-11-15 | $12.93 | $13.00 | $12.71 | $12.74 | $12.74 | 662,226 |
| 2023-11-14 | $12.65 | $13.04 | $12.64 | $13.00 | $13.00 | 1,303,046 |
| 2023-11-13 | $12.90 | $12.93 | $12.60 | $12.62 | $12.45 | 851,951 |
| 2023-11-10 | $13.04 | $13.05 | $12.75 | $12.93 | $12.75 | 598,767 |
| 2023-11-09 | $13.32 | $13.34 | $12.95 | $13.00 | $13.00 | 520,820 |
| 2023-11-08 | $13.37 | $13.47 | $13.11 | $13.32 | $13.32 | 619,996 |
| 2023-11-07 | $13.44 | $13.44 | $13.11 | $13.31 | $13.31 | 576,884 |
| 2023-11-06 | $13.55 | $13.64 | $13.16 | $13.20 | $13.20 | 654,520 |
| 2023-11-03 | $13.50 | $13.81 | $13.37 | $13.54 | $13.54 | 866,776 |
| 2023-11-02 | $13.40 | $13.52 | $13.26 | $13.35 | $13.35 | 1,456,007 |
| 2023-11-01 | $12.41 | $12.97 | $12.29 | $12.91 | $12.91 | 1,311,202 |
| 2023-10-31 | $12.19 | $12.46 | $12.00 | $12.37 | $12.37 | 987,246 |
| 2023-10-30 | $11.94 | $12.17 | $11.80 | $12.14 | $12.14 | 799,863 |
| 2023-10-27 | $11.51 | $11.94 | $11.45 | $11.84 | $11.84 | 757,886 |
| 2023-10-26 | $11.36 | $11.72 | $11.30 | $11.48 | $11.48 | 888,819 |
| 2023-10-25 | $11.97 | $11.99 | $11.58 | $11.65 | $11.65 | 664,636 |
| 2023-10-24 | $12.03 | $12.11 | $11.95 | $11.97 | $11.97 | 439,715 |
| 2023-10-23 | $12.04 | $12.09 | $11.81 | $12.03 | $12.03 | 832,037 |
| 2023-10-20 | $12.22 | $12.35 | $11.81 | $12.02 | $12.02 | 1,187,128 |
| 2023-10-19 | $11.55 | $12.20 | $11.55 | $12.19 | $12.19 | 2,365,609 |
| 2023-10-18 | $11.08 | $11.66 | $11.03 | $11.55 | $11.55 | 2,487,331 |
| 2023-10-17 | $11.85 | $11.89 | $10.96 | $11.16 | $11.16 | 7,018,021 |
| 2023-10-16 | $13.48 | $13.59 | $12.23 | $12.28 | $12.28 | 4,098,701 |
| 2023-10-13 | $13.78 | $13.80 | $13.49 | $13.50 | $13.50 | 677,032 |
| 2023-10-12 | $13.93 | $13.93 | $13.62 | $13.76 | $13.76 | 575,585 |
| 2023-10-11 | $14.10 | $14.10 | $14.02 | $14.08 | $14.08 | 596,935 |
| 2023-10-10 | $13.94 | $14.09 | $13.91 | $14.00 | $14.00 | 613,541 |
| 2023-10-09 | $13.80 | $13.98 | $13.76 | $13.94 | $13.94 | 359,297 |
| 2023-10-06 | $13.89 | $13.96 | $13.71 | $13.81 | $13.81 | 953,058 |
| 2023-10-05 | $14.10 | $14.12 | $13.88 | $13.93 | $13.93 | 541,848 |
| 2023-10-04 | $14.10 | $14.19 | $13.94 | $14.08 | $14.08 | 738,324 |
| 2023-10-03 | $14.04 | $14.20 | $13.87 | $14.07 | $14.07 | 1,151,583 |
| 2023-10-02 | $14.70 | $14.78 | $13.60 | $13.89 | $13.89 | 2,641,940 |
| 2023-09-29 | $14.97 | $14.98 | $14.77 | $14.79 | $14.79 | 726,169 |
| 2023-09-28 | $14.81 | $14.93 | $14.65 | $14.90 | $14.90 | 682,778 |
| 2023-09-27 | $14.80 | $14.96 | $14.80 | $14.86 | $14.86 | 604,364 |
| 2023-09-26 | $15.11 | $15.12 | $14.72 | $14.77 | $14.77 | 982,812 |
| 2023-09-25 | $15.25 | $15.26 | $15.02 | $15.14 | $15.14 | 760,590 |
| 2023-09-22 | $15.32 | $15.43 | $15.28 | $15.29 | $15.29 | 428,933 |
| 2023-09-21 | $15.39 | $15.45 | $15.31 | $15.33 | $15.33 | 523,563 |
| 2023-09-20 | $15.55 | $15.58 | $15.45 | $15.51 | $15.51 | 501,503 |
| 2023-09-19 | $15.56 | $15.58 | $15.50 | $15.56 | $15.56 | 442,597 |
| 2023-09-18 | $15.63 | $15.65 | $15.55 | $15.58 | $15.58 | 530,606 |
| 2023-09-15 | $15.68 | $15.72 | $15.60 | $15.65 | $15.65 | 408,802 |
| 2023-09-14 | $15.69 | $15.72 | $15.66 | $15.72 | $15.72 | 449,235 |
| 2023-09-13 | $15.88 | $15.97 | $15.77 | $15.81 | $15.63 | 637,589 |
| 2023-09-12 | $15.92 | $15.95 | $15.82 | $15.85 | $15.85 | 699,468 |
| 2023-09-11 | $15.90 | $15.96 | $15.86 | $15.96 | $15.96 | 400,090 |
| 2023-09-08 | $15.80 | $15.90 | $15.80 | $15.83 | $15.83 | 345,348 |
| 2023-09-07 | $15.82 | $15.90 | $15.81 | $15.82 | $15.82 | 348,962 |
| 2023-09-06 | $15.90 | $15.95 | $15.81 | $15.90 | $15.90 | 432,874 |
| 2023-09-05 | $15.83 | $15.88 | $15.76 | $15.88 | $15.88 | 616,966 |
| 2023-09-01 | $15.85 | $15.85 | $15.63 | $15.65 | $15.65 | 785,012 |
| 2023-08-31 | $16.00 | $16.01 | $15.70 | $15.72 | $15.72 | 867,946 |
| 2023-08-30 | $15.95 | $16.00 | $15.85 | $15.94 | $15.94 | 485,373 |
| 2023-08-29 | $15.94 | $16.02 | $15.88 | $16.01 | $16.01 | 338,589 |
| 2023-08-28 | $15.85 | $15.93 | $15.84 | $15.92 | $15.92 | 234,713 |
| 2023-08-25 | $15.84 | $15.92 | $15.77 | $15.85 | $15.85 | 339,132 |
| 2023-08-24 | $15.93 | $15.96 | $15.83 | $15.86 | $15.86 | 334,942 |
| 2023-08-23 | $15.86 | $15.96 | $15.78 | $15.95 | $15.95 | 504,515 |
| 2023-08-22 | $15.81 | $15.82 | $15.73 | $15.81 | $15.81 | 458,953 |
| 2023-08-21 | $15.74 | $15.78 | $15.66 | $15.78 | $15.78 | 408,981 |
| 2023-08-18 | $15.57 | $15.75 | $15.56 | $15.74 | $15.74 | 355,516 |
| 2023-08-17 | $15.77 | $15.79 | $15.63 | $15.64 | $15.64 | 550,082 |
| 2023-08-16 | $15.85 | $15.90 | $15.74 | $15.75 | $15.75 | 409,604 |
| 2023-08-15 | $15.85 | $15.92 | $15.79 | $15.88 | $15.88 | 523,871 |
| 2023-08-14 | $15.83 | $16.00 | $15.81 | $15.92 | $15.92 | 528,024 |
| 2023-08-11 | $16.13 | $16.20 | $16.07 | $16.11 | $15.93 | 578,030 |
| 2023-08-10 | $16.18 | $16.19 | $16.10 | $16.12 | $15.94 | 392,309 |
| 2023-08-09 | $16.18 | $16.18 | $16.00 | $16.14 | $15.96 | 492,002 |
| 2023-08-08 | $16.05 | $16.20 | $16.04 | $16.08 | $15.90 | 467,286 |
| 2023-08-07 | $16.07 | $16.15 | $15.97 | $16.14 | $15.96 | 472,659 |
| 2023-08-04 | $15.95 | $16.05 | $15.91 | $15.95 | $15.95 | 380,891 |
| 2023-08-03 | $15.90 | $15.98 | $15.77 | $15.94 | $15.94 | 510,514 |
| 2023-08-02 | $16.10 | $16.11 | $15.73 | $15.95 | $15.95 | 796,973 |
| 2023-08-01 | $16.18 | $16.20 | $16.07 | $16.10 | $16.10 | 423,290 |
| 2023-07-31 | $16.10 | $16.18 | $16.06 | $16.18 | $16.18 | 480,324 |
| 2023-07-28 | $15.93 | $16.03 | $15.87 | $16.03 | $16.03 | 450,222 |
| 2023-07-27 | $16.05 | $16.05 | $15.89 | $15.93 | $15.93 | 480,764 |
| 2023-07-26 | $15.86 | $16.00 | $15.85 | $15.97 | $15.97 | 286,685 |
| 2023-07-25 | $15.90 | $15.94 | $15.85 | $15.90 | $15.90 | 345,113 |
| 2023-07-24 | $16.03 | $16.03 | $15.89 | $15.91 | $15.91 | 463,555 |
| 2023-07-21 | $15.97 | $16.01 | $15.91 | $15.95 | $15.95 | 318,516 |
| 2023-07-20 | $15.93 | $15.97 | $15.88 | $15.97 | $15.97 | 271,630 |
| 2023-07-19 | $15.90 | $15.96 | $15.83 | $15.96 | $15.96 | 332,508 |
| 2023-07-18 | $15.82 | $15.92 | $15.80 | $15.86 | $15.86 | 346,567 |
| 2023-07-17 | $15.88 | $15.88 | $15.79 | $15.81 | $15.81 | 477,698 |
| 2023-07-14 | $15.96 | $15.98 | $15.82 | $15.88 | $15.88 | 460,219 |
| 2023-07-13 | $16.05 | $16.10 | $15.97 | $15.97 | $15.97 | 517,757 |
| 2023-07-12 | $16.19 | $16.37 | $16.15 | $16.28 | $16.10 | 1,087,614 |
| 2023-07-11 | $15.99 | $16.16 | $15.98 | $16.13 | $15.95 | 599,438 |
| 2023-07-10 | $16.00 | $16.00 | $15.86 | $15.99 | $15.81 | 541,420 |
| 2023-07-07 | $15.92 | $15.98 | $15.88 | $15.96 | $15.96 | 429,808 |
| 2023-07-06 | $15.87 | $15.92 | $15.82 | $15.91 | $15.91 | 277,330 |
| 2023-07-05 | $15.91 | $15.93 | $15.85 | $15.90 | $15.90 | 300,652 |
| 2023-07-03 | $15.95 | $15.98 | $15.85 | $15.89 | $15.89 | 351,345 |
| 2023-06-30 | $15.96 | $16.00 | $15.87 | $15.90 | $15.90 | 474,432 |
| 2023-06-29 | $15.90 | $15.90 | $15.78 | $15.86 | $15.86 | 310,304 |
| 2023-06-28 | $15.82 | $15.94 | $15.78 | $15.94 | $15.94 | 373,688 |
| 2023-06-27 | $15.70 | $15.83 | $15.67 | $15.80 | $15.80 | 363,418 |
| 2023-06-26 | $15.51 | $15.72 | $15.50 | $15.65 | $15.65 | 343,797 |
| 2023-06-23 | $15.56 | $15.57 | $15.50 | $15.51 | $15.51 | 250,319 |
| 2023-06-22 | $15.62 | $15.63 | $15.54 | $15.56 | $15.56 | 345,741 |
| 2023-06-21 | $15.63 | $15.65 | $15.56 | $15.64 | $15.64 | 407,443 |
| 2023-06-20 | $15.60 | $15.68 | $15.48 | $15.67 | $15.67 | 450,644 |
| 2023-06-16 | $15.75 | $15.75 | $15.63 | $15.63 | $15.63 | 324,759 |
| 2023-06-15 | $15.68 | $15.80 | $15.65 | $15.73 | $15.73 | 454,701 |
| 2023-06-14 | $15.69 | $15.71 | $15.62 | $15.67 | $15.67 | 323,292 |
| 2023-06-13 | $15.94 | $15.98 | $15.84 | $15.85 | $15.67 | 574,838 |
| 2023-06-12 | $15.85 | $15.96 | $15.84 | $15.85 | $15.67 | 479,015 |
| 2023-06-09 | $15.82 | $15.90 | $15.70 | $15.85 | $15.67 | 264,645 |
| 2023-06-08 | $15.79 | $15.83 | $15.60 | $15.77 | $15.77 | 473,858 |
| 2023-06-07 | $16.05 | $16.10 | $15.74 | $15.76 | $15.76 | 862,531 |
| 2023-06-06 | $16.07 | $16.07 | $15.96 | $15.98 | $15.98 | 395,884 |
| 2023-06-05 | $15.98 | $16.05 | $15.94 | $16.01 | $16.01 | 394,500 |
| 2023-06-02 | $15.80 | $16.00 | $15.80 | $15.94 | $15.94 | 487,577 |
| 2023-06-01 | $15.77 | $15.84 | $15.70 | $15.80 | $15.80 | 482,462 |
| 2023-05-31 | $15.69 | $15.75 | $15.62 | $15.69 | $15.69 | 400,256 |
| 2023-05-30 | $15.50 | $15.73 | $15.41 | $15.67 | $15.67 | 479,156 |
| 2023-05-26 | $15.21 | $15.48 | $15.19 | $15.48 | $15.48 | 446,751 |
| 2023-05-25 | $15.34 | $15.34 | $15.18 | $15.20 | $15.20 | 567,735 |
| 2023-05-24 | $15.42 | $15.50 | $15.16 | $15.21 | $15.21 | 612,203 |
| 2023-05-23 | $15.52 | $15.60 | $15.42 | $15.45 | $15.45 | 482,528 |
| 2023-05-22 | $15.70 | $15.74 | $15.52 | $15.54 | $15.54 | 544,949 |
| 2023-05-19 | $15.75 | $15.76 | $15.62 | $15.67 | $15.67 | 394,391 |
| 2023-05-18 | $15.65 | $15.75 | $15.53 | $15.75 | $15.75 | 632,802 |
| 2023-05-17 | $15.77 | $15.81 | $15.50 | $15.67 | $15.67 | 706,919 |
| 2023-05-16 | $15.87 | $15.91 | $15.56 | $15.68 | $15.68 | 522,244 |
| 2023-05-15 | $15.90 | $15.93 | $15.82 | $15.86 | $15.86 | 316,173 |
| 2023-05-12 | $15.99 | $16.06 | $15.86 | $15.91 | $15.91 | 405,550 |
| 2023-05-11 | $16.11 | $16.30 | $16.10 | $16.17 | $15.99 | 429,399 |
| 2023-05-10 | $16.22 | $16.33 | $16.08 | $16.08 | $15.90 | 418,427 |
| 2023-05-09 | $16.10 | $16.22 | $16.04 | $16.08 | $15.90 | 471,704 |
| 2023-05-08 | $16.34 | $16.34 | $16.13 | $16.24 | $16.06 | 381,452 |
| 2023-05-05 | $16.28 | $16.37 | $16.16 | $16.22 | $16.22 | 357,818 |
| 2023-05-04 | $16.24 | $16.33 | $16.06 | $16.19 | $16.19 | 514,665 |
| 2023-05-03 | $16.35 | $16.44 | $16.22 | $16.23 | $16.23 | 318,743 |
| 2023-05-02 | $16.53 | $16.57 | $16.31 | $16.34 | $16.34 | 499,627 |
| 2023-05-01 | $16.66 | $16.76 | $16.57 | $16.63 | $16.63 | 457,780 |
| 2023-04-28 | $16.45 | $16.68 | $16.41 | $16.65 | $16.65 | 518,573 |
| 2023-04-27 | $16.44 | $16.45 | $16.38 | $16.43 | $16.43 | 341,813 |
| 2023-04-26 | $16.44 | $16.55 | $16.40 | $16.44 | $16.44 | 343,701 |
| 2023-04-25 | $16.39 | $16.42 | $16.32 | $16.41 | $16.41 | 317,667 |
| 2023-04-24 | $16.20 | $16.44 | $16.20 | $16.40 | $16.40 | 382,437 |
| 2023-04-21 | $16.15 | $16.29 | $16.11 | $16.23 | $16.23 | 318,907 |
| 2023-04-20 | $16.23 | $16.23 | $16.05 | $16.13 | $16.13 | 276,598 |
| 2023-04-19 | $16.06 | $16.27 | $15.98 | $16.24 | $16.24 | 420,054 |
| 2023-04-18 | $16.08 | $16.16 | $15.97 | $16.06 | $16.06 | 350,039 |
| 2023-04-17 | $16.10 | $16.10 | $15.87 | $15.98 | $15.98 | 348,953 |
| 2023-04-14 | $16.13 | $16.14 | $15.95 | $16.04 | $16.04 | 396,094 |
| 2023-04-13 | $16.15 | $16.17 | $16.05 | $16.14 | $16.14 | 353,249 |
| 2023-04-12 | $16.50 | $16.50 | $16.28 | $16.28 | $16.10 | 439,987 |
| 2023-04-11 | $16.33 | $16.45 | $16.32 | $16.42 | $16.24 | 432,994 |
| 2023-04-10 | $16.33 | $16.38 | $16.30 | $16.35 | $16.17 | 311,870 |
| 2023-04-06 | $16.30 | $16.37 | $16.21 | $16.34 | $16.34 | 249,177 |
| 2023-04-05 | $16.45 | $16.45 | $16.14 | $16.29 | $16.29 | 351,168 |
| 2023-04-04 | $16.37 | $16.43 | $16.32 | $16.40 | $16.40 | 360,438 |
| 2023-04-03 | $16.24 | $16.39 | $16.20 | $16.30 | $16.30 | 409,467 |
| 2023-03-31 | $16.09 | $16.30 | $16.05 | $16.17 | $16.17 | 446,148 |
| 2023-03-30 | $16.07 | $16.14 | $15.97 | $16.09 | $16.09 | 315,060 |
| 2023-03-29 | $15.98 | $16.10 | $15.94 | $16.00 | $16.00 | 283,806 |
| 2023-03-28 | $15.96 | $16.07 | $15.85 | $15.88 | $15.88 | 310,754 |
| 2023-03-27 | $15.92 | $15.92 | $15.74 | $15.90 | $15.90 | 264,227 |
| 2023-03-24 | $15.70 | $15.79 | $15.62 | $15.79 | $15.79 | 278,759 |
| 2023-03-23 | $15.66 | $15.80 | $15.59 | $15.69 | $15.69 | 454,023 |
| 2023-03-22 | $15.75 | $15.77 | $15.56 | $15.59 | $15.59 | 541,153 |
| 2023-03-21 | $15.63 | $15.69 | $15.48 | $15.60 | $15.60 | 503,907 |
| 2023-03-20 | $15.79 | $15.86 | $15.50 | $15.56 | $15.56 | 928,008 |
| 2023-03-17 | $16.22 | $16.26 | $15.78 | $15.78 | $15.78 | 508,423 |
| 2023-03-16 | $15.91 | $16.30 | $15.76 | $16.22 | $16.22 | 430,798 |
| 2023-03-15 | $16.12 | $16.29 | $15.82 | $15.85 | $15.85 | 989,717 |
| 2023-03-14 | $16.38 | $16.53 | $16.27 | $16.42 | $16.42 | 468,820 |
| 2023-03-13 | $16.53 | $16.60 | $16.06 | $16.33 | $16.15 | 1,050,857 |
| 2023-03-10 | $17.00 | $17.07 | $16.69 | $16.70 | $16.52 | 730,443 |
| 2023-03-09 | $17.14 | $17.21 | $16.96 | $17.03 | $16.84 | 432,064 |
| 2023-03-08 | $17.01 | $17.21 | $17.01 | $17.05 | $16.86 | 326,189 |
| 2023-03-07 | $17.06 | $17.14 | $16.94 | $17.03 | $16.84 | 465,763 |
| 2023-03-06 | $17.20 | $17.39 | $17.01 | $17.01 | $16.82 | 521,726 |
| 2023-03-03 | $17.11 | $17.19 | $17.05 | $17.15 | $16.96 | 374,511 |
| 2023-03-02 | $16.77 | $17.05 | $16.76 | $16.98 | $16.79 | 492,839 |
| 2023-03-01 | $16.97 | $17.15 | $16.96 | $17.00 | $16.81 | 434,243 |
| 2023-02-28 | $17.20 | $17.26 | $16.97 | $17.07 | $16.88 | 620,662 |
| 2023-02-27 | $17.06 | $17.25 | $17.00 | $17.20 | $17.20 | 523,062 |
| 2023-02-24 | $16.74 | $16.96 | $16.70 | $16.92 | $16.92 | 441,167 |
| 2023-02-23 | $16.79 | $17.00 | $16.74 | $16.93 | $16.93 | 361,910 |
| 2023-02-22 | $16.55 | $16.74 | $16.51 | $16.69 | $16.69 | 406,244 |
| 2023-02-21 | $16.70 | $16.81 | $16.49 | $16.49 | $16.49 | 574,275 |
| 2023-02-17 | $16.69 | $16.87 | $16.65 | $16.82 | $16.82 | 462,756 |
| 2023-02-16 | $16.78 | $16.95 | $16.69 | $16.78 | $16.78 | 498,323 |
| 2023-02-15 | $17.06 | $17.16 | $16.86 | $16.91 | $16.91 | 417,897 |
| 2023-02-14 | $17.04 | $17.25 | $17.01 | $17.05 | $17.05 | 600,789 |
| 2023-02-13 | $17.22 | $17.34 | $17.16 | $17.30 | $17.12 | 512,063 |
| 2023-02-10 | $17.13 | $17.18 | $17.03 | $17.13 | $16.95 | 415,429 |
| 2023-02-09 | $17.36 | $17.36 | $17.03 | $17.09 | $16.91 | 585,931 |
| 2023-02-08 | $17.23 | $17.31 | $17.15 | $17.28 | $17.10 | 503,042 |
| 2023-02-07 | $17.05 | $17.21 | $17.01 | $17.16 | $17.16 | 453,399 |
| 2023-02-06 | $17.05 | $17.14 | $16.92 | $16.99 | $16.99 | 541,765 |
| 2023-02-03 | $17.05 | $17.12 | $16.96 | $17.03 | $17.03 | 567,389 |
| 2023-02-02 | $17.23 | $17.28 | $17.01 | $17.09 | $17.09 | 706,346 |
| 2023-02-01 | $16.85 | $17.01 | $16.81 | $17.01 | $17.01 | 649,379 |
| 2023-01-31 | $16.70 | $16.90 | $16.70 | $16.79 | $16.79 | 525,499 |
| 2023-01-30 | $16.60 | $16.63 | $16.55 | $16.63 | $16.63 | 339,823 |
| 2023-01-27 | $16.60 | $16.64 | $16.48 | $16.56 | $16.56 | 404,913 |
| 2023-01-26 | $16.48 | $16.59 | $16.45 | $16.55 | $16.55 | 505,671 |
| 2023-01-25 | $16.35 | $16.48 | $16.26 | $16.45 | $16.45 | 335,037 |
| 2023-01-24 | $16.44 | $16.48 | $16.23 | $16.39 | $16.39 | 389,065 |
| 2023-01-23 | $16.31 | $16.39 | $16.26 | $16.35 | $16.35 | 380,481 |
| 2023-01-20 | $16.32 | $16.32 | $16.10 | $16.24 | $16.24 | 433,515 |
| 2023-01-19 | $16.10 | $16.35 | $16.00 | $16.25 | $16.25 | 378,275 |
| 2023-01-18 | $16.21 | $16.21 | $16.00 | $16.09 | $16.09 | 397,905 |
| 2023-01-17 | $16.10 | $16.22 | $15.98 | $16.15 | $16.15 | 584,275 |
| 2023-01-13 | $16.13 | $16.28 | $16.03 | $16.14 | $16.14 | 488,172 |
| 2023-01-12 | $16.24 | $16.37 | $16.11 | $16.27 | $16.27 | 521,206 |
| 2023-01-11 | $16.32 | $16.46 | $16.27 | $16.41 | $16.23 | 663,344 |
| 2023-01-10 | $16.24 | $16.33 | $16.21 | $16.31 | $16.13 | 510,437 |
| 2023-01-09 | $16.13 | $16.28 | $16.06 | $16.21 | $16.03 | 564,027 |
| 2023-01-06 | $15.96 | $16.08 | $15.91 | $16.06 | $15.88 | 409,472 |
| 2023-01-05 | $15.90 | $15.96 | $15.85 | $15.90 | $15.72 | 495,375 |
| 2023-01-04 | $15.75 | $15.96 | $15.75 | $15.89 | $15.71 | 517,493 |
| 2023-01-03 | $15.32 | $15.73 | $15.32 | $15.70 | $15.53 | 484,420 |
| 2022-12-30 | $15.21 | $15.41 | $15.13 | $15.22 | $15.05 | 538,288 |
| 2022-12-29 | $15.18 | $15.31 | $15.13 | $15.21 | $15.21 | 606,011 |
| 2022-12-28 | $15.45 | $15.53 | $15.07 | $15.11 | $15.11 | 845,016 |
| 2022-12-27 | $15.69 | $15.69 | $15.35 | $15.41 | $15.41 | 530,182 |
| 2022-12-23 | $15.57 | $15.76 | $15.57 | $15.69 | $15.69 | 401,195 |
| 2022-12-22 | $15.61 | $15.69 | $15.46 | $15.62 | $15.62 | 788,412 |
| 2022-12-21 | $15.66 | $15.79 | $15.59 | $15.66 | $15.66 | 514,817 |
| 2022-12-20 | $15.66 | $15.72 | $15.52 | $15.61 | $15.61 | 650,777 |
| 2022-12-19 | $15.92 | $15.92 | $15.66 | $15.74 | $15.74 | 762,407 |
| 2022-12-16 | $15.95 | $15.98 | $15.80 | $15.90 | $15.90 | 605,851 |
| 2022-12-15 | $15.95 | $16.02 | $15.84 | $15.99 | $15.99 | 583,299 |
| 2022-12-14 | $16.00 | $16.35 | $16.00 | $16.06 | $16.06 | 639,585 |
| 2022-12-13 | $16.30 | $16.33 | $16.20 | $16.26 | $16.08 | 654,858 |
| 2022-12-12 | $16.34 | $16.37 | $16.05 | $16.16 | $15.98 | 747,847 |
| 2022-12-09 | $16.34 | $16.41 | $16.26 | $16.28 | $16.10 | 319,844 |
| 2022-12-08 | $16.44 | $16.49 | $16.34 | $16.34 | $16.16 | 344,276 |
| 2022-12-07 | $16.34 | $16.40 | $16.25 | $16.36 | $16.18 | 393,795 |
| 2022-12-06 | $16.35 | $16.35 | $16.16 | $16.32 | $16.14 | 381,018 |
| 2022-12-05 | $16.30 | $16.41 | $16.23 | $16.27 | $16.09 | 300,574 |
| 2022-12-02 | $16.22 | $16.43 | $16.08 | $16.31 | $16.31 | 379,024 |
| 2022-12-01 | $16.36 | $16.47 | $16.03 | $16.32 | $16.32 | 594,008 |
| 2022-11-30 | $16.13 | $16.41 | $16.03 | $16.30 | $16.30 | 496,428 |
| 2022-11-29 | $15.96 | $16.11 | $15.88 | $16.07 | $16.07 | 433,051 |
| 2022-11-28 | $15.87 | $16.06 | $15.83 | $15.96 | $15.96 | 589,624 |
| 2022-11-25 | $15.90 | $15.95 | $15.80 | $15.87 | $15.87 | 181,068 |
| 2022-11-23 | $15.87 | $15.94 | $15.80 | $15.88 | $15.88 | 245,744 |
| 2022-11-22 | $15.90 | $15.90 | $15.74 | $15.82 | $15.82 | 315,672 |
| 2022-11-21 | $16.04 | $16.09 | $15.70 | $15.75 | $15.75 | 664,629 |
| 2022-11-18 | $15.82 | $16.03 | $15.70 | $15.96 | $15.96 | 261,459 |
| 2022-11-17 | $15.69 | $15.89 | $15.66 | $15.82 | $15.82 | 289,946 |
| 2022-11-16 | $15.85 | $16.00 | $15.66 | $15.69 | $15.69 | 460,161 |
| 2022-11-15 | $16.00 | $16.14 | $15.79 | $15.87 | $15.87 | 499,216 |
| 2022-11-14 | $16.36 | $16.43 | $15.81 | $15.87 | $15.87 | 559,674 |
| 2022-11-11 | $16.25 | $16.81 | $16.16 | $16.54 | $16.35 | 634,666 |
| 2022-11-10 | $16.12 | $16.31 | $16.07 | $16.31 | $16.12 | 607,064 |
| 2022-11-09 | $15.99 | $16.10 | $15.86 | $15.86 | $15.68 | 319,011 |
| 2022-11-08 | $15.93 | $16.13 | $15.85 | $16.00 | $15.82 | 288,290 |
| 2022-11-07 | $15.81 | $15.89 | $15.67 | $15.85 | $15.67 | 507,936 |
| 2022-11-04 | $15.71 | $15.90 | $15.59 | $15.71 | $15.53 | 574,881 |
| 2022-11-03 | $15.39 | $15.61 | $15.30 | $15.59 | $15.41 | 277,987 |
| 2022-11-02 | $15.65 | $15.73 | $15.45 | $15.46 | $15.28 | 370,577 |
| 2022-11-01 | $15.70 | $15.84 | $15.59 | $15.63 | $15.45 | 415,758 |
| 2022-10-31 | $15.53 | $15.70 | $15.44 | $15.57 | $15.39 | 572,026 |
| 2022-10-28 | $15.54 | $15.61 | $15.36 | $15.44 | $15.26 | 380,680 |
| 2022-10-27 | $15.46 | $15.75 | $15.43 | $15.54 | $15.36 | 405,028 |
| 2022-10-26 | $15.47 | $15.70 | $15.37 | $15.47 | $15.29 | 316,489 |
| 2022-10-25 | $15.29 | $15.49 | $15.25 | $15.47 | $15.29 | 234,485 |
| 2022-10-24 | $15.25 | $15.33 | $15.07 | $15.18 | $15.18 | 302,325 |
| 2022-10-21 | $15.07 | $15.29 | $15.00 | $15.29 | $15.29 | 289,644 |
| 2022-10-20 | $15.22 | $15.33 | $15.05 | $15.15 | $15.15 | 297,050 |
| 2022-10-19 | $15.00 | $15.21 | $14.94 | $15.14 | $15.14 | 503,911 |
| 2022-10-18 | $15.21 | $15.24 | $15.00 | $15.09 | $15.09 | 481,880 |
| 2022-10-17 | $15.26 | $15.32 | $15.07 | $15.08 | $15.08 | 460,603 |
| 2022-10-14 | $15.35 | $15.39 | $15.05 | $15.16 | $15.16 | 234,806 |
| 2022-10-13 | $15.05 | $15.40 | $15.01 | $15.27 | $15.27 | 500,057 |
| 2022-10-12 | $15.56 | $15.59 | $15.39 | $15.48 | $15.48 | 378,609 |
| 2022-10-11 | $15.55 | $15.70 | $15.31 | $15.56 | $15.56 | 414,734 |
| 2022-10-10 | $15.81 | $15.85 | $15.52 | $15.61 | $15.61 | 341,707 |
| 2022-10-07 | $15.95 | $16.00 | $15.61 | $15.80 | $15.80 | 793,228 |
| 2022-10-06 | $16.06 | $16.23 | $15.77 | $16.20 | $16.20 | 629,435 |
| 2022-10-05 | $15.78 | $16.15 | $15.61 | $16.07 | $16.07 | 354,849 |
| 2022-10-04 | $15.76 | $16.08 | $15.55 | $16.00 | $16.00 | 532,704 |
| 2022-10-03 | $15.52 | $15.65 | $15.31 | $15.50 | $15.50 | 553,864 |
| 2022-09-30 | $15.28 | $15.46 | $15.18 | $15.36 | $15.36 | 374,165 |
| 2022-09-29 | $15.31 | $15.33 | $15.01 | $15.25 | $15.25 | 391,591 |
| 2022-09-28 | $15.24 | $15.57 | $15.15 | $15.38 | $15.38 | 387,965 |
| 2022-09-27 | $15.13 | $15.32 | $15.02 | $15.21 | $15.21 | 549,152 |
| 2022-09-26 | $15.15 | $15.22 | $14.87 | $14.98 | $14.98 | 853,261 |
| 2022-09-23 | $15.71 | $15.78 | $15.14 | $15.31 | $15.31 | 1,002,379 |
| 2022-09-22 | $16.15 | $16.20 | $15.90 | $15.93 | $15.93 | 615,686 |
| 2022-09-21 | $16.46 | $16.52 | $16.25 | $16.30 | $16.30 | 279,239 |
| 2022-09-20 | $16.22 | $16.32 | $16.06 | $16.29 | $16.29 | 401,302 |
| 2022-09-19 | $16.36 | $16.42 | $16.26 | $16.34 | $16.34 | 383,543 |
| 2022-09-16 | $16.65 | $16.73 | $16.33 | $16.46 | $16.46 | 717,577 |
| 2022-09-15 | $16.85 | $16.98 | $16.77 | $16.79 | $16.79 | 385,664 |
| 2022-09-14 | $16.99 | $17.06 | $16.84 | $16.98 | $16.98 | 504,252 |
| 2022-09-13 | $17.24 | $17.30 | $17.07 | $17.15 | $16.97 | 469,255 |
| 2022-09-12 | $17.44 | $17.62 | $17.38 | $17.48 | $17.29 | 425,205 |
| 2022-09-09 | $17.42 | $17.58 | $17.40 | $17.41 | $17.23 | 330,209 |
| 2022-09-08 | $17.22 | $17.45 | $17.20 | $17.35 | $17.17 | 326,329 |
| 2022-09-07 | $17.02 | $17.29 | $16.99 | $17.24 | $17.06 | 313,726 |
| 2022-09-06 | $17.15 | $17.23 | $17.01 | $17.02 | $16.84 | 364,359 |
| 2022-09-02 | $17.14 | $17.36 | $16.95 | $17.08 | $16.90 | 356,958 |
| 2022-09-01 | $17.24 | $17.35 | $16.93 | $17.06 | $16.88 | 702,170 |
| 2022-08-31 | $17.58 | $17.62 | $17.35 | $17.35 | $17.17 | 418,236 |
| 2022-08-30 | $17.18 | $17.50 | $17.10 | $17.49 | $17.30 | 1,028,523 |
| 2022-08-29 | $16.96 | $17.22 | $16.88 | $17.15 | $16.97 | 356,611 |
| 2022-08-26 | $17.42 | $17.42 | $17.01 | $17.12 | $17.12 | 294,603 |
| 2022-08-25 | $17.30 | $17.42 | $17.01 | $17.42 | $17.42 | 350,119 |
| 2022-08-24 | $17.00 | $17.27 | $16.93 | $17.20 | $17.20 | 296,086 |
| 2022-08-23 | $16.83 | $17.08 | $16.80 | $17.03 | $17.03 | 407,776 |
| 2022-08-22 | $16.88 | $16.95 | $16.66 | $16.83 | $16.83 | 513,368 |
| 2022-08-19 | $17.25 | $17.25 | $17.01 | $17.03 | $17.03 | 419,931 |
| 2022-08-18 | $17.32 | $17.40 | $17.26 | $17.36 | $17.36 | 185,628 |
| 2022-08-17 | $17.31 | $17.50 | $17.17 | $17.34 | $17.34 | 417,644 |
| 2022-08-16 | $17.46 | $17.55 | $17.31 | $17.41 | $17.41 | 497,603 |
| 2022-08-15 | $17.55 | $17.60 | $17.40 | $17.50 | $17.50 | 327,645 |
| 2022-08-12 | $17.65 | $17.66 | $17.51 | $17.60 | $17.60 | 344,257 |
| 2022-08-11 | $17.92 | $17.96 | $17.70 | $17.75 | $17.57 | 460,552 |
| 2022-08-10 | $17.63 | $17.92 | $17.62 | $17.72 | $17.54 | 488,210 |
| 2022-08-09 | $17.59 | $17.59 | $17.40 | $17.49 | $17.31 | 444,285 |
| 2022-08-08 | $17.60 | $17.62 | $17.50 | $17.58 | $17.40 | 367,754 |
| 2022-08-05 | $17.47 | $17.62 | $17.41 | $17.48 | $17.30 | 272,173 |
| 2022-08-04 | $17.51 | $17.63 | $17.36 | $17.47 | $17.29 | 346,127 |
| 2022-08-03 | $17.36 | $17.64 | $17.34 | $17.49 | $17.31 | 541,457 |
| 2022-08-02 | $17.10 | $17.38 | $17.05 | $17.30 | $17.12 | 368,301 |
| 2022-08-01 | $16.97 | $17.14 | $16.90 | $17.05 | $16.88 | 486,077 |
| 2022-07-29 | $16.86 | $17.11 | $16.65 | $16.90 | $16.73 | 808,220 |
| 2022-07-28 | $16.25 | $16.79 | $16.25 | $16.76 | $16.59 | 444,098 |
| 2022-07-27 | $16.01 | $16.25 | $16.01 | $16.23 | $16.06 | 337,075 |
| 2022-07-26 | $16.10 | $16.11 | $15.93 | $15.99 | $15.83 | 357,101 |
| 2022-07-25 | $16.07 | $16.13 | $16.01 | $16.09 | $15.93 | 276,985 |
| 2022-07-22 | $16.09 | $16.16 | $16.02 | $16.08 | $15.92 | 262,506 |
| 2022-07-21 | $15.78 | $16.16 | $15.71 | $15.96 | $15.80 | 379,095 |
| 2022-07-20 | $15.82 | $15.83 | $15.63 | $15.74 | $15.58 | 373,899 |
| 2022-07-19 | $15.77 | $15.77 | $15.63 | $15.73 | $15.57 | 373,708 |
| 2022-07-18 | $15.74 | $15.85 | $15.65 | $15.68 | $15.52 | 344,573 |
| 2022-07-15 | $15.87 | $15.93 | $15.59 | $15.62 | $15.46 | 556,434 |
| 2022-07-14 | $15.73 | $15.93 | $15.61 | $15.82 | $15.66 | 399,201 |
| 2022-07-13 | $16.12 | $16.25 | $16.05 | $16.09 | $15.74 | 430,715 |
| 2022-07-12 | $16.27 | $16.33 | $16.14 | $16.29 | $15.94 | 496,989 |
| 2022-07-11 | $16.05 | $16.28 | $16.01 | $16.21 | $15.86 | 530,508 |
| 2022-07-08 | $15.99 | $16.14 | $15.91 | $16.07 | $15.72 | 332,918 |
| 2022-07-07 | $16.05 | $16.11 | $15.90 | $16.01 | $15.67 | 505,569 |
| 2022-07-06 | $16.10 | $16.19 | $15.91 | $16.05 | $15.70 | 419,203 |
| 2022-07-05 | $16.28 | $16.30 | $16.01 | $16.19 | $15.84 | 432,672 |
| 2022-07-01 | $16.18 | $16.29 | $16.04 | $16.28 | $15.93 | 388,993 |
| 2022-06-30 | $16.15 | $16.17 | $16.01 | $16.09 | $15.74 | 365,625 |
| 2022-06-29 | $16.06 | $16.20 | $15.93 | $16.19 | $15.84 | 344,870 |
| 2022-06-28 | $16.19 | $16.24 | $15.90 | $16.08 | $15.73 | 410,074 |
| 2022-06-27 | $15.80 | $16.06 | $15.60 | $16.02 | $15.68 | 444,742 |
| 2022-06-24 | $15.21 | $15.68 | $15.12 | $15.56 | $15.23 | 677,487 |
| 2022-06-23 | $15.19 | $15.23 | $15.01 | $15.08 | $14.76 | 686,215 |
| 2022-06-22 | $15.39 | $15.39 | $15.01 | $15.08 | $14.76 | 867,114 |
| 2022-06-21 | $15.79 | $15.84 | $15.37 | $15.43 | $15.10 | 966,247 |
| 2022-06-17 | $15.95 | $16.03 | $15.40 | $15.68 | $15.34 | 844,468 |
| 2022-06-16 | $16.40 | $16.40 | $15.86 | $15.95 | $15.61 | 1,167,039 |
| 2022-06-15 | $16.80 | $16.89 | $16.56 | $16.61 | $16.25 | 559,621 |
| 2022-06-14 | $16.88 | $16.91 | $16.64 | $16.71 | $16.35 | 650,729 |
| 2022-06-13 | $17.40 | $17.45 | $16.77 | $16.91 | $16.37 | 1,092,368 |
| 2022-06-10 | $17.59 | $17.65 | $17.30 | $17.58 | $17.02 | 414,201 |
| 2022-06-09 | $17.79 | $17.79 | $17.67 | $17.67 | $17.10 | 372,019 |
| 2022-06-08 | $17.73 | $17.80 | $17.68 | $17.73 | $17.16 | 224,232 |
| 2022-06-07 | $17.56 | $17.72 | $17.51 | $17.70 | $17.13 | 267,909 |
| 2022-06-06 | $17.73 | $17.84 | $17.57 | $17.63 | $17.06 | 346,769 |
| 2022-06-03 | $17.66 | $17.75 | $17.60 | $17.66 | $17.09 | 286,242 |
| 2022-06-02 | $17.67 | $17.85 | $17.54 | $17.84 | $17.27 | 552,635 |
| 2022-06-01 | $17.91 | $18.02 | $17.55 | $17.60 | $17.04 | 659,735 |
| 2022-05-31 | $17.62 | $17.98 | $17.48 | $17.92 | $17.35 | 819,956 |
| 2022-05-27 | $17.08 | $17.60 | $17.04 | $17.60 | $17.04 | 510,825 |
| 2022-05-26 | $16.72 | $17.01 | $16.72 | $16.98 | $16.44 | 464,085 |
| 2022-05-25 | $16.82 | $16.94 | $16.60 | $16.73 | $16.19 | 1,081,086 |
| 2022-05-24 | $17.45 | $17.48 | $16.67 | $17.00 | $16.46 | 982,710 |
| 2022-05-23 | $17.40 | $17.48 | $17.25 | $17.31 | $16.76 | 439,413 |
| 2022-05-20 | $17.54 | $17.58 | $17.21 | $17.41 | $16.85 | 623,993 |
| 2022-05-19 | $17.41 | $17.63 | $17.40 | $17.45 | $16.89 | 368,967 |
| 2022-05-18 | $17.58 | $17.63 | $17.32 | $17.54 | $16.98 | 588,390 |
| 2022-05-17 | $17.55 | $17.66 | $17.42 | $17.55 | $16.99 | 352,037 |
| 2022-05-16 | $17.73 | $17.73 | $17.39 | $17.41 | $16.85 | 752,498 |
| 2022-05-13 | $17.63 | $17.67 | $17.51 | $17.66 | $17.09 | 605,353 |
| 2022-05-12 | $17.95 | $17.98 | $17.43 | $17.48 | $16.92 | 1,416,416 |
| 2022-05-11 | $18.40 | $18.54 | $18.22 | $18.22 | $17.45 | 565,683 |
| 2022-05-10 | $18.77 | $18.77 | $18.36 | $18.44 | $17.66 | 752,478 |
| 2022-05-09 | $18.47 | $18.52 | $18.25 | $18.45 | $17.67 | 618,629 |
| 2022-05-06 | $18.57 | $18.78 | $18.43 | $18.56 | $17.78 | 687,194 |
| 2022-05-05 | $18.63 | $18.70 | $18.40 | $18.57 | $17.79 | 364,675 |
| 2022-05-04 | $18.60 | $18.77 | $18.55 | $18.68 | $17.89 | 379,579 |
| 2022-05-03 | $18.52 | $18.67 | $18.50 | $18.61 | $17.83 | 290,932 |
| 2022-05-02 | $18.45 | $18.55 | $18.33 | $18.55 | $17.77 | 556,408 |
| 2022-04-29 | $18.57 | $18.58 | $18.41 | $18.48 | $17.70 | 409,867 |
| 2022-04-28 | $18.40 | $18.50 | $18.30 | $18.50 | $17.72 | 427,357 |
| 2022-04-27 | $18.47 | $18.53 | $18.22 | $18.31 | $17.54 | 437,610 |
| 2022-04-26 | $18.43 | $18.50 | $18.28 | $18.31 | $17.54 | 355,010 |
| 2022-04-25 | $18.40 | $18.55 | $18.21 | $18.44 | $17.66 | 588,387 |
| 2022-04-22 | $18.70 | $18.80 | $18.41 | $18.50 | $17.72 | 650,597 |
| 2022-04-21 | $18.80 | $18.80 | $18.59 | $18.61 | $17.83 | 383,630 |
| 2022-04-20 | $18.87 | $19.05 | $18.52 | $18.65 | $17.87 | 603,015 |
| 2022-04-19 | $18.67 | $18.91 | $18.60 | $18.86 | $18.07 | 524,994 |
| 2022-04-18 | $18.75 | $18.82 | $18.56 | $18.67 | $17.89 | 481,153 |
| 2022-04-14 | $18.86 | $18.93 | $18.67 | $18.76 | $17.97 | 460,785 |
| 2022-04-13 | $18.79 | $18.96 | $18.71 | $18.92 | $18.12 | 389,518 |
| 2022-04-12 | $18.99 | $19.12 | $18.95 | $19.04 | $18.07 | 513,132 |
| 2022-04-11 | $18.98 | $19.00 | $18.84 | $18.93 | $17.96 | 538,484 |
| 2022-04-08 | $19.04 | $19.09 | $18.90 | $19.00 | $18.03 | 544,221 |
| 2022-04-07 | $19.00 | $19.04 | $18.87 | $19.01 | $18.04 | 395,367 |
| 2022-04-06 | $18.95 | $19.07 | $18.86 | $18.94 | $17.97 | 429,644 |
| 2022-04-05 | $19.20 | $19.24 | $19.05 | $19.07 | $18.09 | 373,914 |
| 2022-04-04 | $19.10 | $19.27 | $19.03 | $19.25 | $18.27 | 587,431 |
| 2022-04-01 | $19.03 | $19.20 | $18.96 | $19.10 | $18.12 | 419,146 |
| 2022-03-31 | $19.01 | $19.07 | $18.92 | $19.01 | $18.04 | 529,682 |
| 2022-03-30 | $18.95 | $18.99 | $18.88 | $18.95 | $17.98 | 259,418 |
| 2022-03-29 | $19.00 | $19.00 | $18.85 | $18.96 | $17.99 | 527,353 |
| 2022-03-28 | $18.75 | $18.93 | $18.68 | $18.91 | $17.94 | 497,496 |
| 2022-03-25 | $18.68 | $18.85 | $18.64 | $18.68 | $17.72 | 338,567 |
| 2022-03-24 | $18.61 | $18.83 | $18.60 | $18.73 | $17.77 | 358,796 |
| 2022-03-23 | $18.55 | $18.69 | $18.45 | $18.61 | $17.66 | 323,658 |
| 2022-03-22 | $18.48 | $18.65 | $18.45 | $18.55 | $17.60 | 409,405 |
| 2022-03-21 | $18.72 | $18.78 | $18.36 | $18.50 | $17.55 | 451,830 |
| 2022-03-18 | $18.50 | $18.70 | $18.48 | $18.57 | $17.62 | 298,061 |
| 2022-03-17 | $18.25 | $18.62 | $18.25 | $18.51 | $17.56 | 377,958 |
| 2022-03-16 | $18.28 | $18.44 | $18.18 | $18.39 | $17.45 | 432,429 |
| 2022-03-15 | $18.08 | $18.37 | $18.08 | $18.20 | $17.27 | 406,596 |
| 2022-03-14 | $18.51 | $18.56 | $18.07 | $18.16 | $17.23 | 614,519 |
| 2022-03-11 | $18.94 | $19.00 | $18.70 | $18.75 | $17.61 | 519,077 |
| 2022-03-10 | $18.84 | $19.00 | $18.76 | $18.93 | $17.78 | 467,772 |
| 2022-03-09 | $18.82 | $18.94 | $18.71 | $18.87 | $17.73 | 466,773 |
| 2022-03-08 | $18.75 | $18.80 | $18.51 | $18.68 | $17.55 | 600,537 |
| 2022-03-07 | $18.82 | $18.90 | $18.56 | $18.63 | $17.50 | 406,397 |
| 2022-03-04 | $18.96 | $19.03 | $18.70 | $18.85 | $17.71 | 533,109 |
| 2022-03-03 | $19.10 | $19.14 | $18.96 | $19.06 | $17.91 | 525,762 |
| 2022-03-02 | $18.80 | $19.07 | $18.80 | $19.02 | $17.87 | 441,321 |
| 2022-03-01 | $18.56 | $18.86 | $18.56 | $18.73 | $17.60 | 449,473 |
| 2022-02-28 | $18.45 | $18.72 | $18.41 | $18.59 | $17.46 | 448,955 |
| 2022-02-25 | $18.22 | $18.50 | $18.12 | $18.49 | $17.37 | 527,682 |
| 2022-02-24 | $17.75 | $18.06 | $17.57 | $18.05 | $16.96 | 869,735 |
| 2022-02-23 | $18.22 | $18.32 | $18.02 | $18.05 | $16.96 | 593,798 |
| 2022-02-22 | $18.53 | $18.64 | $18.07 | $18.17 | $17.07 | 837,526 |
| 2022-02-18 | $18.51 | $18.74 | $18.48 | $18.68 | $17.55 | 352,076 |
| 2022-02-17 | $18.55 | $18.61 | $18.42 | $18.57 | $17.44 | 377,498 |
| 2022-02-16 | $18.58 | $18.71 | $18.45 | $18.65 | $17.52 | 510,503 |
| 2022-02-15 | $18.50 | $18.78 | $18.50 | $18.60 | $17.47 | 545,157 |
| 2022-02-14 | $18.83 | $18.91 | $18.35 | $18.37 | $17.26 | 759,768 |
| 2022-02-11 | $19.37 | $19.49 | $18.91 | $19.03 | $17.70 | 875,097 |
| 2022-02-10 | $19.44 | $19.72 | $19.30 | $19.37 | $18.02 | 674,700 |
| 2022-02-09 | $19.36 | $19.59 | $19.31 | $19.53 | $18.17 | 600,560 |
| 2022-02-08 | $19.23 | $19.35 | $19.14 | $19.30 | $17.95 | 561,781 |
| 2022-02-07 | $19.20 | $19.33 | $19.05 | $19.27 | $17.92 | 547,671 |
| 2022-02-04 | $19.21 | $19.25 | $18.77 | $19.12 | $17.79 | 570,714 |
| 2022-02-03 | $19.24 | $19.41 | $19.17 | $19.21 | $17.87 | 630,587 |
| 2022-02-02 | $19.37 | $19.37 | $19.20 | $19.35 | $18.00 | 495,658 |
| 2022-02-01 | $19.20 | $19.37 | $18.99 | $19.29 | $17.94 | 779,384 |
| 2022-01-31 | $18.75 | $19.20 | $18.68 | $19.15 | $17.81 | 1,119,584 |
| 2022-01-28 | $18.43 | $18.60 | $18.32 | $18.59 | $17.29 | 412,183 |
| 2022-01-27 | $18.40 | $18.64 | $18.30 | $18.43 | $17.14 | 403,778 |
| 2022-01-26 | $18.30 | $18.44 | $18.08 | $18.30 | $17.02 | 552,289 |
| 2022-01-25 | $17.75 | $18.08 | $17.60 | $18.00 | $16.74 | 746,006 |
| 2022-01-24 | $18.00 | $18.10 | $17.45 | $17.75 | $16.51 | 1,498,440 |
| 2022-01-21 | $18.41 | $18.48 | $18.12 | $18.17 | $16.90 | 773,604 |
| 2022-01-20 | $18.72 | $18.79 | $18.48 | $18.50 | $17.21 | 635,632 |
| 2022-01-19 | $18.70 | $18.85 | $18.64 | $18.68 | $17.38 | 417,171 |
| 2022-01-18 | $18.70 | $18.77 | $18.66 | $18.70 | $17.39 | 443,473 |
| 2022-01-14 | $18.98 | $19.05 | $18.62 | $18.75 | $17.44 | 553,734 |
| 2022-01-13 | $19.10 | $19.17 | $18.95 | $19.01 | $17.68 | 472,984 |
| 2022-01-12 | $19.26 | $19.32 | $19.20 | $19.28 | $17.76 | 704,980 |
| 2022-01-11 | $19.14 | $19.29 | $19.07 | $19.24 | $17.73 | 639,075 |
| 2022-01-10 | $19.10 | $19.12 | $18.85 | $19.12 | $17.62 | 544,190 |
| 2022-01-07 | $19.10 | $19.19 | $18.97 | $19.16 | $17.65 | 534,140 |
| 2022-01-06 | $19.04 | $19.12 | $18.80 | $19.05 | $17.55 | 559,795 |
| 2022-01-05 | $19.15 | $19.31 | $19.01 | $19.07 | $17.57 | 945,646 |
| 2022-01-04 | $18.94 | $19.17 | $18.78 | $19.08 | $17.58 | 1,064,302 |
| 2022-01-03 | $18.50 | $18.82 | $18.47 | $18.76 | $17.28 | 792,944 |
| 2021-12-31 | $18.18 | $18.34 | $18.17 | $18.32 | $16.88 | 547,922 |
| 2021-12-30 | $18.20 | $18.28 | $18.12 | $18.15 | $16.72 | 665,489 |
| 2021-12-29 | $18.25 | $18.30 | $18.10 | $18.12 | $16.70 | 680,940 |
| 2021-12-28 | $18.35 | $18.43 | $18.16 | $18.25 | $16.81 | 894,444 |
| 2021-12-27 | $18.40 | $18.53 | $18.31 | $18.39 | $16.94 | 710,440 |
| 2021-12-23 | $18.34 | $18.45 | $18.29 | $18.40 | $16.95 | 398,087 |
| 2021-12-22 | $18.07 | $18.28 | $18.06 | $18.23 | $16.80 | 546,680 |
| 2021-12-21 | $18.02 | $18.10 | $17.90 | $18.01 | $16.59 | 578,340 |
| 2021-12-20 | $18.19 | $18.20 | $17.76 | $17.89 | $16.48 | 1,051,735 |
| 2021-12-17 | $18.32 | $18.58 | $18.12 | $18.27 | $16.83 | 730,633 |
| 2021-12-16 | $18.40 | $18.50 | $18.33 | $18.41 | $16.96 | 511,905 |
| 2021-12-15 | $18.59 | $18.61 | $18.10 | $18.32 | $16.88 | 805,929 |
| 2021-12-14 | $18.71 | $18.77 | $18.46 | $18.52 | $17.06 | 692,820 |
| 2021-12-13 | $19.07 | $19.07 | $18.80 | $18.86 | $17.21 | 511,388 |
| 2021-12-10 | $19.16 | $19.20 | $18.99 | $19.07 | $17.40 | 435,619 |
| 2021-12-09 | $19.23 | $19.23 | $18.95 | $19.16 | $17.48 | 471,314 |
| 2021-12-08 | $19.10 | $19.15 | $19.06 | $19.13 | $17.45 | 448,934 |
| 2021-12-07 | $19.06 | $19.15 | $19.03 | $19.12 | $17.45 | 439,929 |
| 2021-12-06 | $19.01 | $19.01 | $18.63 | $19.01 | $17.34 | 600,400 |
| 2021-12-03 | $19.01 | $19.09 | $18.89 | $18.94 | $17.28 | 516,759 |
| 2021-12-02 | $18.80 | $19.02 | $18.75 | $18.98 | $17.32 | 506,751 |
| 2021-12-01 | $18.84 | $18.95 | $18.77 | $18.81 | $17.16 | 443,356 |
| 2021-11-30 | $18.90 | $18.91 | $18.70 | $18.75 | $17.11 | 537,597 |
| 2021-11-29 | $18.82 | $18.92 | $18.80 | $18.85 | $17.20 | 359,201 |
| 2021-11-26 | $18.78 | $18.82 | $18.57 | $18.69 | $17.05 | 451,991 |
| 2021-11-24 | $18.70 | $18.92 | $18.67 | $18.92 | $17.26 | 565,667 |
| 2021-11-23 | $18.75 | $18.78 | $18.60 | $18.70 | $17.06 | 435,777 |
| 2021-11-22 | $18.72 | $18.75 | $18.60 | $18.72 | $17.08 | 422,426 |
| 2021-11-19 | $18.74 | $18.78 | $18.63 | $18.67 | $17.03 | 595,822 |
| 2021-11-18 | $18.65 | $18.78 | $18.53 | $18.66 | $17.03 | 780,028 |
| 2021-11-17 | $18.85 | $18.86 | $18.59 | $18.64 | $17.01 | 870,185 |
| 2021-11-16 | $18.95 | $19.00 | $18.85 | $18.88 | $17.23 | 611,095 |
| 2021-11-15 | $19.09 | $19.10 | $18.95 | $18.98 | $17.32 | 476,812 |
| 2021-11-12 | $19.06 | $19.12 | $18.99 | $19.07 | $17.40 | 486,913 |
| 2021-11-11 | $19.23 | $19.23 | $19.16 | $19.21 | $17.36 | 530,782 |
| 2021-11-10 | $19.27 | $19.27 | $19.15 | $19.21 | $17.36 | 553,434 |
| 2021-11-09 | $19.21 | $19.26 | $19.20 | $19.24 | $17.39 | 468,324 |
| 2021-11-08 | $19.25 | $19.29 | $19.18 | $19.22 | $17.37 | 664,445 |
| 2021-11-05 | $19.25 | $19.25 | $19.17 | $19.20 | $17.35 | 746,362 |
| 2021-11-04 | $19.22 | $19.25 | $19.10 | $19.17 | $17.33 | 489,929 |
| 2021-11-03 | $19.20 | $19.20 | $19.13 | $19.16 | $17.32 | 474,394 |
| 2021-11-02 | $19.14 | $19.19 | $19.04 | $19.13 | $17.29 | 661,680 |
| 2021-11-01 | $19.15 | $19.28 | $18.96 | $19.00 | $17.17 | 762,481 |
| 2021-10-29 | $19.06 | $19.13 | $19.02 | $19.08 | $17.24 | 760,376 |
| 2021-10-28 | $18.93 | $19.05 | $18.88 | $19.00 | $17.17 | 833,505 |
| 2021-10-27 | $19.08 | $19.09 | $18.71 | $18.89 | $17.07 | 1,394,947 |
| 2021-10-26 | $19.37 | $19.55 | $18.98 | $19.08 | $17.24 | 713,507 |
| 2021-10-25 | $19.32 | $19.53 | $19.13 | $19.37 | $17.51 | 1,171,634 |
| 2021-10-22 | $20.20 | $20.29 | $19.90 | $20.05 | $18.12 | 497,028 |
| 2021-10-21 | $20.43 | $20.48 | $20.00 | $20.33 | $18.37 | 178,881 |
| 2021-10-20 | $20.37 | $20.42 | $20.32 | $20.40 | $18.44 | 180,805 |
| 2021-10-19 | $20.43 | $20.43 | $20.34 | $20.36 | $18.40 | 154,327 |
| 2021-10-18 | $20.32 | $20.40 | $20.20 | $20.34 | $18.38 | 239,163 |
| 2021-10-15 | $20.49 | $20.60 | $20.26 | $20.31 | $18.36 | 237,883 |
| 2021-10-14 | $20.57 | $20.57 | $20.13 | $20.46 | $18.49 | 314,115 |
| 2021-10-13 | $20.51 | $20.69 | $20.51 | $20.63 | $18.48 | 195,376 |
| 2021-10-12 | $20.52 | $20.75 | $20.50 | $20.52 | $18.38 | 365,496 |
| 2021-10-11 | $20.34 | $20.58 | $20.28 | $20.45 | $18.32 | 327,824 |
| 2021-10-08 | $20.23 | $20.34 | $20.22 | $20.26 | $18.15 | 273,478 |
| 2021-10-07 | $19.98 | $20.26 | $19.95 | $20.20 | $18.10 | 327,248 |
| 2021-10-06 | $19.88 | $19.99 | $19.58 | $19.92 | $17.84 | 267,736 |
| 2021-10-05 | $19.51 | $19.89 | $19.45 | $19.84 | $17.77 | 551,701 |
| 2021-10-04 | $19.22 | $19.47 | $19.19 | $19.43 | $17.41 | 448,896 |
| 2021-10-01 | $19.20 | $19.26 | $19.05 | $19.19 | $17.19 | 322,028 |
| 2021-09-30 | $19.50 | $19.50 | $19.11 | $19.15 | $17.15 | 338,991 |
| 2021-09-29 | $19.06 | $19.30 | $19.00 | $19.20 | $17.20 | 367,961 |
| 2021-09-28 | $19.05 | $19.15 | $18.61 | $18.92 | $16.95 | 855,146 |
| 2021-09-27 | $19.65 | $19.72 | $19.25 | $19.25 | $17.24 | 619,094 |
| 2021-09-24 | $19.86 | $19.96 | $19.63 | $19.66 | $17.61 | 468,623 |
| 2021-09-23 | $20.53 | $20.63 | $19.40 | $19.82 | $17.75 | 1,223,299 |
| 2021-09-22 | $20.74 | $20.79 | $20.51 | $20.53 | $18.39 | 320,221 |
| 2021-09-21 | $20.89 | $20.90 | $20.60 | $20.62 | $18.47 | 394,694 |
| 2021-09-20 | $20.99 | $21.04 | $20.62 | $20.74 | $18.58 | 462,092 |
| 2021-09-17 | $21.30 | $21.30 | $21.07 | $21.15 | $18.95 | 183,982 |
| 2021-09-16 | $21.13 | $21.24 | $21.01 | $21.07 | $18.87 | 220,508 |
| 2021-09-15 | $20.94 | $21.33 | $20.87 | $21.18 | $18.97 | 407,063 |
| 2021-09-14 | $21.34 | $21.46 | $21.07 | $21.12 | $18.92 | 352,389 |
| 2021-09-13 | $21.58 | $21.62 | $21.51 | $21.51 | $19.10 | 351,692 |
| 2021-09-10 | $21.55 | $21.69 | $21.49 | $21.62 | $19.20 | 254,342 |
| 2021-09-09 | $21.55 | $21.55 | $21.35 | $21.51 | $19.10 | 228,513 |
| 2021-09-08 | $21.45 | $21.57 | $21.29 | $21.32 | $18.94 | 217,889 |
| 2021-09-07 | $21.26 | $21.50 | $21.26 | $21.34 | $18.95 | 339,543 |
| 2021-09-03 | $21.62 | $21.62 | $21.36 | $21.40 | $19.01 | 250,836 |
| 2021-09-02 | $21.18 | $21.59 | $21.18 | $21.53 | $19.12 | 525,178 |
| 2021-09-01 | $21.25 | $21.25 | $21.16 | $21.18 | $18.81 | 248,926 |
| 2021-08-31 | $21.25 | $21.25 | $21.12 | $21.17 | $18.80 | 228,268 |
| 2021-08-30 | $21.29 | $21.34 | $21.16 | $21.20 | $18.83 | 222,343 |
| 2021-08-27 | $21.20 | $21.40 | $21.17 | $21.32 | $18.94 | 159,117 |
| 2021-08-26 | $21.41 | $21.46 | $21.20 | $21.20 | $18.83 | 196,098 |
| 2021-08-25 | $21.28 | $21.50 | $21.19 | $21.41 | $19.02 | 202,949 |
| 2021-08-24 | $21.36 | $21.45 | $21.36 | $21.38 | $18.99 | 163,264 |
| 2021-08-23 | $21.16 | $21.43 | $21.16 | $21.32 | $18.94 | 235,750 |
| 2021-08-20 | $21.00 | $21.14 | $21.00 | $21.07 | $18.71 | 275,967 |
| 2021-08-19 | $21.24 | $21.24 | $21.03 | $21.04 | $18.69 | 343,890 |
| 2021-08-18 | $21.39 | $21.45 | $21.25 | $21.29 | $18.91 | 291,616 |
| 2021-08-17 | $21.56 | $21.60 | $21.40 | $21.45 | $19.05 | 259,303 |
| 2021-08-16 | $21.87 | $21.87 | $21.58 | $21.60 | $19.18 | 227,621 |
| 2021-08-13 | $21.77 | $21.90 | $21.70 | $21.75 | $19.32 | 127,072 |
| 2021-08-12 | $21.78 | $21.91 | $21.61 | $21.76 | $19.33 | 249,126 |
| 2021-08-11 | $21.99 | $21.99 | $21.85 | $21.96 | $19.34 | 283,869 |
| 2021-08-10 | $21.98 | $21.98 | $21.93 | $21.95 | $19.33 | 237,953 |
| 2021-08-09 | $21.99 | $21.99 | $21.90 | $21.96 | $19.34 | 272,423 |
| 2021-08-06 | $21.94 | $21.97 | $21.88 | $21.96 | $19.34 | 244,110 |
| 2021-08-05 | $21.90 | $21.94 | $21.80 | $21.91 | $19.30 | 292,383 |
| 2021-08-04 | $21.80 | $21.89 | $21.80 | $21.82 | $19.22 | 194,772 |
| 2021-08-03 | $21.79 | $21.88 | $21.65 | $21.81 | $19.21 | 259,988 |
| 2021-08-02 | $21.70 | $21.80 | $21.60 | $21.62 | $19.04 | 227,120 |
| 2021-07-30 | $21.90 | $21.93 | $21.55 | $21.58 | $19.01 | 283,784 |
| 2021-07-29 | $21.83 | $21.86 | $21.79 | $21.83 | $19.23 | 176,903 |
| 2021-07-28 | $21.79 | $21.86 | $21.76 | $21.83 | $19.23 | 156,706 |
| 2021-07-27 | $21.80 | $21.82 | $21.70 | $21.78 | $19.18 | 229,595 |
| 2021-07-26 | $21.77 | $21.81 | $21.70 | $21.77 | $19.17 | 155,284 |
| 2021-07-23 | $21.65 | $21.81 | $21.64 | $21.72 | $19.13 | 352,122 |
| 2021-07-22 | $21.44 | $21.62 | $21.41 | $21.59 | $19.02 | 174,098 |
| 2021-07-21 | $21.23 | $21.40 | $21.20 | $21.38 | $18.83 | 176,409 |
| 2021-07-20 | $21.00 | $21.25 | $20.98 | $21.16 | $18.64 | 210,950 |
| 2021-07-19 | $21.21 | $21.25 | $20.81 | $20.92 | $18.43 | 553,876 |
| 2021-07-16 | $21.53 | $21.54 | $21.26 | $21.28 | $18.74 | 299,200 |
| 2021-07-15 | $21.65 | $21.66 | $21.50 | $21.51 | $18.95 | 162,401 |
| 2021-07-14 | $21.57 | $21.73 | $21.46 | $21.65 | $19.07 | 281,183 |
| 2021-07-13 | $22.00 | $22.06 | $21.90 | $21.90 | $19.13 | 258,559 |
| 2021-07-12 | $22.02 | $22.06 | $21.91 | $21.98 | $19.20 | 212,986 |
| 2021-07-09 | $21.94 | $22.04 | $21.91 | $21.95 | $19.17 | 228,884 |
| 2021-07-08 | $21.76 | $21.98 | $21.76 | $21.90 | $19.13 | 253,611 |
| 2021-07-07 | $21.89 | $21.96 | $21.85 | $21.94 | $19.16 | 212,340 |
| 2021-07-06 | $21.95 | $21.95 | $21.55 | $21.90 | $19.13 | 250,187 |
| 2021-07-02 | $21.80 | $21.90 | $21.68 | $21.89 | $19.12 | 219,512 |
| 2021-07-01 | $21.61 | $21.85 | $21.60 | $21.74 | $18.99 | 255,722 |
| 2021-06-30 | $21.51 | $21.73 | $21.40 | $21.68 | $18.94 | 185,526 |
| 2021-06-29 | $21.32 | $22.00 | $21.17 | $21.50 | $18.78 | 237,257 |
| 2021-06-28 | $21.40 | $21.51 | $21.19 | $21.27 | $18.58 | 281,517 |
| 2021-06-25 | $21.39 | $21.50 | $20.90 | $21.40 | $18.69 | 330,871 |
| 2021-06-24 | $21.53 | $21.71 | $21.30 | $21.52 | $18.80 | 208,081 |
| 2021-06-23 | $21.60 | $21.64 | $21.40 | $21.53 | $18.80 | 163,287 |
| 2021-06-22 | $21.25 | $21.80 | $21.14 | $21.50 | $18.78 | 255,399 |
| 2021-06-21 | $21.16 | $21.27 | $21.02 | $21.15 | $18.47 | 317,286 |
| 2021-06-18 | $21.30 | $21.30 | $21.06 | $21.13 | $18.46 | 169,834 |
| 2021-06-17 | $21.15 | $21.34 | $21.00 | $21.20 | $18.52 | 192,456 |
| 2021-06-16 | $21.28 | $21.38 | $20.95 | $21.25 | $18.56 | 260,497 |
| 2021-06-15 | $21.60 | $21.60 | $21.15 | $21.26 | $18.57 | 286,729 |
| 2021-06-14 | $21.79 | $21.79 | $21.43 | $21.63 | $18.89 | 249,918 |
| 2021-06-11 | $21.74 | $21.85 | $21.67 | $21.85 | $18.92 | 347,274 |
| 2021-06-10 | $21.68 | $21.77 | $21.46 | $21.74 | $18.83 | 266,868 |
| 2021-06-09 | $21.48 | $21.60 | $21.44 | $21.52 | $18.64 | 251,338 |
| 2021-06-08 | $21.51 | $21.51 | $21.31 | $21.44 | $18.57 | 295,379 |
| 2021-06-07 | $21.30 | $21.44 | $21.23 | $21.37 | $18.51 | 257,548 |
| 2021-06-04 | $21.20 | $21.38 | $21.15 | $21.30 | $18.45 | 269,407 |
| 2021-06-03 | $21.10 | $21.19 | $21.03 | $21.14 | $18.31 | 239,534 |
| 2021-06-02 | $21.00 | $21.09 | $21.00 | $21.09 | $18.27 | 167,869 |
| 2021-06-01 | $21.00 | $21.07 | $20.91 | $20.99 | $18.18 | 256,200 |
| 2021-05-28 | $21.00 | $21.07 | $20.81 | $20.90 | $18.10 | 359,704 |
| 2021-05-27 | $20.46 | $20.94 | $20.46 | $20.71 | $17.94 | 252,051 |
| 2021-05-26 | $20.61 | $20.77 | $20.45 | $20.45 | $17.71 | 196,784 |
| 2021-05-25 | $20.85 | $20.85 | $20.67 | $20.69 | $17.92 | 159,807 |
| 2021-05-24 | $20.60 | $20.82 | $20.60 | $20.72 | $17.95 | 263,354 |
| 2021-05-21 | $20.36 | $20.71 | $20.36 | $20.64 | $17.88 | 207,526 |
| 2021-05-20 | $20.08 | $20.46 | $20.03 | $20.42 | $17.69 | 210,434 |
| 2021-05-19 | $19.94 | $20.10 | $19.90 | $20.08 | $17.39 | 267,752 |
| 2021-05-18 | $20.10 | $20.33 | $20.01 | $20.05 | $17.37 | 230,100 |
| 2021-05-17 | $20.47 | $20.55 | $20.18 | $20.22 | $17.51 | 224,277 |
| 2021-05-14 | $20.50 | $20.71 | $20.40 | $20.45 | $17.71 | 359,318 |
| 2021-05-13 | $20.49 | $20.83 | $20.45 | $20.54 | $17.79 | 244,484 |
| 2021-05-12 | $20.95 | $20.99 | $20.64 | $20.69 | $17.76 | 451,140 |
| 2021-05-11 | $20.83 | $21.08 | $20.66 | $21.04 | $18.06 | 408,092 |
| 2021-05-10 | $21.05 | $21.10 | $20.65 | $20.81 | $17.87 | 408,609 |
| 2021-05-07 | $20.57 | $21.06 | $20.52 | $20.89 | $17.93 | 291,002 |
| 2021-05-06 | $20.87 | $20.92 | $20.00 | $20.52 | $17.62 | 674,389 |
| 2021-05-05 | $21.11 | $21.25 | $20.51 | $20.70 | $17.77 | 680,200 |
| 2021-05-04 | $20.55 | $20.98 | $20.50 | $20.98 | $18.01 | 363,153 |
| 2021-05-03 | $20.29 | $20.67 | $20.29 | $20.48 | $17.58 | 355,115 |
| 2021-04-30 | $20.49 | $20.50 | $20.20 | $20.28 | $17.41 | 497,840 |
| 2021-04-29 | $20.14 | $20.48 | $20.12 | $20.42 | $17.53 | 294,916 |
| 2021-04-28 | $19.97 | $20.30 | $19.94 | $20.02 | $17.19 | 500,271 |
| 2021-04-27 | $19.49 | $19.88 | $19.49 | $19.85 | $17.04 | 490,360 |
| 2021-04-26 | $19.50 | $19.65 | $19.43 | $19.49 | $16.73 | 529,529 |
| 2021-04-23 | $19.23 | $19.60 | $19.22 | $19.40 | $16.66 | 617,581 |
| 2021-04-22 | $19.66 | $19.69 | $19.07 | $19.24 | $16.52 | 1,098,670 |
| 2021-04-21 | $20.99 | $21.04 | $18.76 | $19.70 | $16.91 | 3,239,671 |
| 2021-04-20 | $21.89 | $21.91 | $21.55 | $21.63 | $18.57 | 275,406 |
| 2021-04-19 | $21.88 | $21.89 | $21.67 | $21.84 | $18.75 | 326,752 |
| 2021-04-16 | $21.84 | $21.89 | $21.80 | $21.88 | $18.78 | 219,012 |
| 2021-04-15 | $21.72 | $21.87 | $21.72 | $21.74 | $18.66 | 168,992 |
| 2021-04-14 | $21.65 | $21.77 | $21.65 | $21.68 | $18.61 | 209,220 |
| 2021-04-13 | $21.80 | $21.98 | $21.71 | $21.95 | $18.69 | 526,902 |
| 2021-04-12 | $21.80 | $21.84 | $21.68 | $21.83 | $18.59 | 365,316 |
| 2021-04-09 | $21.63 | $21.83 | $21.62 | $21.79 | $18.55 | 292,868 |
| 2021-04-08 | $21.67 | $21.72 | $21.55 | $21.61 | $18.40 | 263,542 |
| 2021-04-07 | $21.72 | $21.78 | $21.62 | $21.64 | $18.42 | 240,275 |
| 2021-04-06 | $21.40 | $21.76 | $21.40 | $21.62 | $18.41 | 319,230 |
| 2021-04-05 | $21.26 | $21.45 | $21.21 | $21.35 | $18.18 | 366,476 |
| 2021-04-01 | $21.02 | $21.28 | $21.02 | $21.13 | $17.99 | 264,951 |
| 2021-03-31 | $21.08 | $21.13 | $20.98 | $20.99 | $17.87 | 533,327 |
| 2021-03-30 | $20.86 | $21.04 | $20.82 | $21.01 | $17.89 | 286,973 |
| 2021-03-29 | $21.05 | $21.06 | $20.80 | $20.93 | $17.82 | 274,380 |
| 2021-03-26 | $21.07 | $21.18 | $20.85 | $20.94 | $17.83 | 224,799 |
| 2021-03-25 | $21.27 | $21.28 | $20.98 | $21.07 | $17.94 | 379,769 |
| 2021-03-24 | $20.98 | $21.29 | $20.95 | $21.29 | $18.13 | 319,284 |
| 2021-03-23 | $20.86 | $21.25 | $20.76 | $20.91 | $17.80 | 388,336 |
| 2021-03-22 | $20.96 | $21.00 | $20.80 | $20.87 | $17.77 | 315,839 |
| 2021-03-19 | $21.00 | $21.06 | $20.82 | $20.99 | $17.87 | 193,351 |
| 2021-03-18 | $21.07 | $21.09 | $20.85 | $21.01 | $17.89 | 252,306 |
| 2021-03-17 | $21.07 | $21.23 | $20.92 | $21.16 | $18.01 | 361,693 |
| 2021-03-16 | $21.14 | $21.20 | $21.01 | $21.04 | $17.91 | 222,695 |
| 2021-03-15 | $21.22 | $21.22 | $21.08 | $21.08 | $17.95 | 258,638 |
| 2021-03-12 | $21.16 | $21.35 | $21.06 | $21.20 | $18.05 | 256,329 |
| 2021-03-11 | $21.39 | $21.51 | $21.30 | $21.39 | $18.06 | 324,438 |
| 2021-03-10 | $21.30 | $21.49 | $21.12 | $21.28 | $17.96 | 324,567 |
| 2021-03-09 | $21.05 | $21.27 | $21.02 | $21.17 | $17.87 | 253,328 |
| 2021-03-08 | $21.06 | $21.14 | $20.93 | $20.94 | $17.68 | 348,838 |
| 2021-03-05 | $20.93 | $20.95 | $20.55 | $20.89 | $17.63 | 361,589 |
| 2021-03-04 | $21.02 | $21.07 | $20.65 | $20.77 | $17.53 | 329,634 |
| 2021-03-03 | $21.08 | $21.27 | $20.95 | $20.98 | $17.71 | 343,107 |
| 2021-03-02 | $21.00 | $21.15 | $20.94 | $21.14 | $17.84 | 355,426 |
| 2021-03-01 | $20.88 | $21.06 | $20.83 | $20.93 | $17.67 | 286,052 |
| 2021-02-26 | $20.76 | $20.85 | $20.54 | $20.81 | $17.57 | 229,655 |
| 2021-02-25 | $20.88 | $20.89 | $20.56 | $20.69 | $17.46 | 242,231 |
| 2021-02-24 | $20.81 | $20.85 | $20.66 | $20.82 | $17.57 | 223,636 |
| 2021-02-23 | $20.63 | $20.82 | $20.36 | $20.77 | $17.53 | 273,189 |
| 2021-02-22 | $20.51 | $20.70 | $20.38 | $20.57 | $17.36 | 233,578 |
| 2021-02-19 | $20.29 | $20.62 | $20.25 | $20.51 | $17.31 | 253,952 |
| 2021-02-18 | $20.25 | $20.30 | $20.01 | $20.16 | $17.02 | 234,979 |
| 2021-02-17 | $20.58 | $20.58 | $20.23 | $20.30 | $17.14 | 471,382 |
| 2021-02-16 | $20.89 | $20.89 | $20.32 | $20.52 | $17.32 | 391,293 |
| 2021-02-12 | $20.92 | $20.95 | $20.57 | $20.77 | $17.53 | 321,892 |
| 2021-02-11 | $20.90 | $20.99 | $20.81 | $20.85 | $17.60 | 253,163 |
| 2021-02-10 | $20.98 | $21.10 | $20.95 | $21.10 | $17.66 | 360,882 |
| 2021-02-09 | $20.93 | $21.00 | $20.61 | $20.92 | $17.51 | 193,309 |
| 2021-02-08 | $20.95 | $21.05 | $20.86 | $20.87 | $17.46 | 272,568 |
| 2021-02-05 | $20.89 | $21.00 | $20.78 | $20.80 | $17.41 | 326,520 |
| 2021-02-04 | $20.64 | $20.75 | $20.60 | $20.70 | $17.32 | 258,458 |
| 2021-02-03 | $20.47 | $20.68 | $20.38 | $20.54 | $17.19 | 278,601 |
| 2021-02-02 | $20.41 | $20.57 | $20.37 | $20.47 | $17.13 | 339,223 |
| 2021-02-01 | $20.42 | $20.43 | $20.24 | $20.37 | $17.05 | 250,509 |
| 2021-01-29 | $20.40 | $20.50 | $20.26 | $20.39 | $17.06 | 291,720 |
| 2021-01-28 | $20.43 | $20.50 | $20.28 | $20.35 | $17.03 | 180,211 |
| 2021-01-27 | $20.48 | $20.51 | $20.22 | $20.30 | $16.99 | 341,524 |
| 2021-01-26 | $20.50 | $20.70 | $20.30 | $20.44 | $17.10 | 356,636 |
| 2021-01-25 | $20.07 | $20.37 | $19.99 | $20.36 | $17.04 | 411,429 |
| 2021-01-22 | $19.95 | $20.47 | $19.86 | $20.05 | $16.78 | 407,636 |
| 2021-01-21 | $19.88 | $20.06 | $19.86 | $20.00 | $16.74 | 191,649 |
| 2021-01-20 | $19.64 | $19.91 | $19.60 | $19.88 | $16.64 | 246,594 |
| 2021-01-19 | $19.67 | $19.75 | $19.59 | $19.64 | $16.43 | 224,317 |
| 2021-01-15 | $19.81 | $19.93 | $19.67 | $19.71 | $16.49 | 202,612 |
| 2021-01-14 | $20.01 | $20.03 | $19.71 | $19.81 | $16.58 | 264,383 |
| 2021-01-13 | $20.07 | $20.10 | $20.00 | $20.10 | $16.67 | 220,040 |
| 2021-01-12 | $20.04 | $20.10 | $19.94 | $20.03 | $16.61 | 315,371 |
| 2021-01-11 | $19.83 | $20.16 | $19.79 | $20.04 | $16.62 | 367,784 |
| 2021-01-08 | $19.80 | $19.94 | $19.75 | $19.86 | $16.47 | 287,961 |
| 2021-01-07 | $19.73 | $19.79 | $19.67 | $19.78 | $16.40 | 296,140 |
| 2021-01-06 | $19.49 | $19.71 | $19.44 | $19.62 | $16.27 | 315,498 |
| 2021-01-05 | $19.28 | $19.48 | $19.26 | $19.48 | $16.15 | 220,989 |
| 2021-01-04 | $19.55 | $19.56 | $19.10 | $19.30 | $16.00 | 387,158 |
| 2020-12-31 | $19.43 | $19.43 | $19.22 | $19.40 | $16.09 | 189,102 |
| 2020-12-30 | $19.15 | $19.30 | $19.15 | $19.28 | $15.99 | 158,557 |
| 2020-12-29 | $19.35 | $19.39 | $19.14 | $19.18 | $15.90 | 225,106 |
| 2020-12-28 | $19.55 | $19.57 | $19.02 | $19.13 | $15.86 | 443,814 |
| 2020-12-24 | $19.37 | $19.59 | $19.22 | $19.43 | $16.11 | 235,737 |
| 2020-12-23 | $19.13 | $19.31 | $19.13 | $19.21 | $15.93 | 232,323 |
| 2020-12-22 | $19.21 | $19.27 | $19.13 | $19.18 | $15.90 | 216,770 |
| 2020-12-21 | $19.02 | $19.28 | $19.02 | $19.21 | $15.93 | 394,772 |
| 2020-12-18 | $19.04 | $19.22 | $19.03 | $19.12 | $15.85 | 216,063 |
| 2020-12-17 | $19.02 | $19.09 | $18.96 | $19.04 | $15.79 | 163,568 |
| 2020-12-16 | $18.98 | $19.09 | $18.92 | $19.02 | $15.77 | 217,109 |
| 2020-12-15 | $19.02 | $19.08 | $18.80 | $18.86 | $15.64 | 279,774 |
| 2020-12-14 | $19.18 | $19.20 | $18.93 | $19.00 | $15.75 | 223,113 |
| 2020-12-11 | $19.29 | $19.36 | $19.20 | $19.24 | $15.80 | 361,775 |
| 2020-12-10 | $19.41 | $19.48 | $19.20 | $19.25 | $15.81 | 362,228 |
| 2020-12-09 | $19.35 | $19.48 | $19.35 | $19.41 | $15.94 | 266,043 |
| 2020-12-08 | $19.24 | $19.47 | $19.13 | $19.35 | $15.89 | 263,983 |
| 2020-12-07 | $19.10 | $19.35 | $19.06 | $19.22 | $15.79 | 281,698 |
| 2020-12-04 | $19.09 | $19.24 | $19.00 | $19.16 | $15.74 | 330,479 |
| 2020-12-03 | $18.93 | $19.15 | $18.93 | $19.05 | $15.65 | 290,838 |
| 2020-12-02 | $18.70 | $19.08 | $18.69 | $19.02 | $15.62 | 352,166 |
| 2020-12-01 | $18.72 | $18.80 | $18.65 | $18.77 | $15.42 | 224,128 |
| 2020-11-30 | $18.50 | $18.75 | $18.46 | $18.64 | $15.31 | 275,404 |
| 2020-11-27 | $18.38 | $18.50 | $18.37 | $18.50 | $15.19 | 86,353 |
| 2020-11-25 | $18.50 | $18.50 | $18.31 | $18.37 | $15.09 | 182,033 |
| 2020-11-24 | $18.49 | $18.64 | $18.44 | $18.49 | $15.19 | 230,857 |
| 2020-11-23 | $18.62 | $18.70 | $18.43 | $18.45 | $15.15 | 192,367 |
| 2020-11-20 | $18.40 | $18.50 | $18.35 | $18.50 | $15.19 | 147,272 |
| 2020-11-19 | $18.43 | $18.49 | $18.34 | $18.37 | $15.09 | 127,588 |
| 2020-11-18 | $18.32 | $18.45 | $18.26 | $18.43 | $15.14 | 198,876 |
| 2020-11-17 | $18.22 | $18.28 | $18.18 | $18.28 | $15.01 | 117,476 |
| 2020-11-16 | $18.14 | $18.25 | $18.14 | $18.20 | $14.95 | 189,327 |
| 2020-11-13 | $18.03 | $18.12 | $17.98 | $18.12 | $14.88 | 115,208 |
| 2020-11-12 | $18.19 | $18.25 | $17.95 | $17.99 | $14.78 | 153,086 |
| 2020-11-11 | $18.36 | $18.42 | $18.32 | $18.39 | $14.95 | 198,208 |
| 2020-11-10 | $18.19 | $18.38 | $18.15 | $18.32 | $14.90 | 218,348 |
| 2020-11-09 | $18.31 | $18.33 | $18.08 | $18.23 | $14.82 | 304,854 |
| 2020-11-06 | $18.07 | $18.13 | $18.03 | $18.04 | $14.67 | 160,302 |
| 2020-11-05 | $17.92 | $18.17 | $17.90 | $18.13 | $14.74 | 190,588 |
| 2020-11-04 | $17.58 | $17.89 | $17.57 | $17.88 | $14.54 | 167,912 |
| 2020-11-03 | $17.59 | $17.83 | $17.55 | $17.57 | $14.29 | 107,052 |
| 2020-11-02 | $17.60 | $17.70 | $17.47 | $17.53 | $14.25 | 161,989 |
| 2020-10-30 | $17.78 | $17.80 | $17.35 | $17.48 | $14.21 | 251,734 |
| 2020-10-29 | $17.54 | $17.81 | $17.54 | $17.67 | $14.37 | 160,184 |
| 2020-10-28 | $17.70 | $17.78 | $17.51 | $17.53 | $14.25 | 293,421 |
| 2020-10-27 | $17.86 | $18.00 | $17.77 | $17.80 | $14.47 | 141,286 |
| 2020-10-26 | $17.77 | $17.86 | $17.76 | $17.83 | $14.50 | 146,826 |
| 2020-10-23 | $17.74 | $17.85 | $17.72 | $17.81 | $14.48 | 75,035 |
| 2020-10-22 | $17.79 | $17.88 | $17.72 | $17.81 | $14.48 | 83,198 |
| 2020-10-21 | $17.79 | $17.92 | $17.74 | $17.79 | $14.46 | 72,013 |
| 2020-10-20 | $17.86 | $17.93 | $17.68 | $17.74 | $14.42 | 223,449 |
| 2020-10-19 | $17.95 | $17.98 | $17.81 | $17.84 | $14.51 | 179,585 |
| 2020-10-16 | $18.01 | $18.03 | $17.94 | $17.99 | $14.63 | 125,859 |
| 2020-10-15 | $17.91 | $18.03 | $17.91 | $18.03 | $14.66 | 95,222 |
| 2020-10-14 | $18.00 | $18.10 | $17.92 | $17.99 | $14.63 | 136,472 |
| 2020-10-13 | $18.19 | $18.29 | $18.18 | $18.19 | $14.64 | 249,171 |
| 2020-10-12 | $18.25 | $18.29 | $18.16 | $18.19 | $14.64 | 193,278 |
| 2020-10-09 | $18.15 | $18.40 | $18.15 | $18.16 | $14.62 | 162,168 |
| 2020-10-08 | $18.05 | $18.25 | $18.04 | $18.18 | $14.63 | 260,799 |
| 2020-10-07 | $17.97 | $18.08 | $17.97 | $18.04 | $14.52 | 153,173 |
| 2020-10-06 | $17.96 | $18.06 | $17.75 | $17.98 | $14.47 | 206,254 |
| 2020-10-05 | $17.80 | $17.90 | $17.75 | $17.86 | $14.38 | 304,310 |
| 2020-10-02 | $17.70 | $17.91 | $17.70 | $17.73 | $14.27 | 156,132 |
| 2020-10-01 | $17.65 | $17.94 | $17.63 | $17.87 | $14.38 | 183,412 |
| 2020-09-30 | $17.67 | $17.70 | $17.56 | $17.60 | $14.17 | 250,240 |
| 2020-09-29 | $17.61 | $17.65 | $17.50 | $17.61 | $14.17 | 150,160 |
| 2020-09-28 | $17.67 | $17.95 | $17.46 | $17.58 | $14.15 | 234,561 |
| 2020-09-25 | $17.83 | $17.95 | $17.56 | $17.60 | $14.17 | 193,665 |
| 2020-09-24 | $17.70 | $17.82 | $17.56 | $17.70 | $14.25 | 195,560 |
| 2020-09-23 | $17.85 | $18.00 | $17.70 | $17.77 | $14.30 | 156,060 |
| 2020-09-22 | $17.85 | $18.09 | $17.82 | $17.91 | $14.42 | 185,174 |
| 2020-09-21 | $17.80 | $17.85 | $17.44 | $17.76 | $14.30 | 226,146 |
| 2020-09-18 | $17.85 | $17.93 | $17.75 | $17.79 | $14.32 | 109,391 |
| 2020-09-17 | $17.93 | $18.02 | $17.61 | $17.83 | $14.35 | 230,970 |
| 2020-09-16 | $18.05 | $18.10 | $18.00 | $18.02 | $14.50 | 120,518 |
| 2020-09-15 | $17.95 | $18.11 | $17.94 | $18.03 | $14.51 | 149,158 |
| 2020-09-14 | $18.01 | $18.02 | $17.93 | $17.98 | $14.47 | 130,242 |
| 2020-09-11 | $18.12 | $18.23 | $18.00 | $18.15 | $14.46 | 289,683 |
| 2020-09-10 | $18.24 | $18.27 | $18.13 | $18.17 | $14.48 | 126,636 |
| 2020-09-09 | $18.14 | $18.29 | $18.08 | $18.12 | $14.44 | 127,652 |
| 2020-09-08 | $17.80 | $18.08 | $17.64 | $18.01 | $14.35 | 383,014 |
| 2020-09-04 | $18.00 | $18.04 | $17.51 | $17.86 | $14.23 | 267,621 |
| 2020-09-03 | $18.26 | $18.29 | $17.91 | $17.97 | $14.32 | 201,193 |
| 2020-09-02 | $18.13 | $18.26 | $18.13 | $18.26 | $14.55 | 172,674 |
| 2020-09-01 | $18.05 | $18.26 | $18.05 | $18.13 | $14.45 | 188,392 |
| 2020-08-31 | $18.14 | $18.19 | $18.04 | $18.12 | $14.44 | 197,701 |
| 2020-08-28 | $18.00 | $18.09 | $18.00 | $18.05 | $14.38 | 81,428 |
| 2020-08-27 | $18.01 | $18.06 | $18.00 | $18.05 | $14.38 | 69,019 |
| 2020-08-26 | $18.05 | $18.05 | $17.94 | $18.00 | $14.34 | 100,523 |
| 2020-08-25 | $17.91 | $18.05 | $17.91 | $18.00 | $14.34 | 63,033 |
| 2020-08-24 | $18.00 | $18.05 | $17.91 | $17.97 | $14.32 | 115,581 |
| 2020-08-21 | $18.02 | $18.04 | $17.95 | $17.97 | $14.32 | 97,908 |
| 2020-08-20 | $17.88 | $18.06 | $17.85 | $17.99 | $14.34 | 140,544 |
| 2020-08-19 | $17.91 | $18.03 | $17.88 | $17.92 | $14.28 | 127,891 |
| 2020-08-18 | $17.97 | $18.04 | $17.91 | $17.92 | $14.28 | 125,008 |
| 2020-08-17 | $18.00 | $18.03 | $17.90 | $17.97 | $14.32 | 149,959 |
| 2020-08-14 | $18.18 | $18.18 | $17.85 | $17.90 | $14.26 | 197,650 |
| 2020-08-13 | $18.25 | $18.31 | $18.12 | $18.15 | $14.46 | 121,087 |
| 2020-08-12 | $18.36 | $18.47 | $18.33 | $18.46 | $14.56 | 151,743 |
| 2020-08-11 | $18.30 | $18.42 | $18.28 | $18.30 | $14.44 | 235,426 |
| 2020-08-10 | $18.19 | $18.22 | $18.11 | $18.19 | $14.35 | 226,227 |
| 2020-08-07 | $17.90 | $18.01 | $17.89 | $18.01 | $14.21 | 277,639 |
| 2020-08-06 | $17.59 | $17.78 | $17.56 | $17.73 | $13.99 | 235,961 |
| 2020-08-05 | $17.46 | $17.54 | $17.41 | $17.54 | $13.84 | 150,878 |
| 2020-08-04 | $17.27 | $17.39 | $17.27 | $17.37 | $13.70 | 118,809 |
| 2020-08-03 | $17.13 | $17.33 | $17.10 | $17.24 | $13.60 | 165,875 |
| 2020-07-31 | $17.18 | $17.18 | $17.06 | $17.08 | $13.48 | 171,260 |
| 2020-07-30 | $17.08 | $17.10 | $17.05 | $17.09 | $13.48 | 125,835 |
| 2020-07-29 | $17.15 | $17.15 | $17.01 | $17.06 | $13.46 | 94,433 |
| 2020-07-28 | $17.00 | $17.09 | $17.00 | $17.04 | $13.44 | 78,242 |
| 2020-07-27 | $17.00 | $17.10 | $16.98 | $17.02 | $13.43 | 67,788 |
| 2020-07-24 | $16.95 | $17.10 | $16.93 | $17.03 | $13.44 | 92,597 |
| 2020-07-23 | $17.01 | $17.09 | $16.95 | $16.96 | $13.38 | 57,839 |
| 2020-07-22 | $17.04 | $17.07 | $16.92 | $16.99 | $13.40 | 79,453 |
| 2020-07-21 | $16.96 | $17.03 | $16.92 | $16.95 | $13.37 | 113,325 |
| 2020-07-20 | $17.00 | $17.06 | $16.95 | $16.98 | $13.40 | 108,206 |
| 2020-07-17 | $17.00 | $17.07 | $16.92 | $16.99 | $13.40 | 108,218 |
| 2020-07-16 | $17.01 | $17.07 | $16.91 | $16.99 | $13.40 | 120,290 |
| 2020-07-15 | $17.22 | $17.40 | $16.91 | $17.01 | $13.42 | 192,050 |
| 2020-07-14 | $17.23 | $17.28 | $17.16 | $17.22 | $13.59 | 187,317 |
| 2020-07-13 | $17.46 | $17.49 | $17.38 | $17.43 | $13.61 | 139,467 |
| 2020-07-10 | $17.27 | $17.49 | $17.24 | $17.37 | $13.56 | 136,057 |
| 2020-07-09 | $17.22 | $17.32 | $17.21 | $17.27 | $13.48 | 130,951 |
| 2020-07-08 | $17.26 | $17.40 | $17.08 | $17.30 | $13.51 | 176,238 |
| 2020-07-07 | $17.25 | $17.30 | $17.16 | $17.22 | $13.44 | 152,760 |
| 2020-07-06 | $17.20 | $17.30 | $17.20 | $17.25 | $13.47 | 160,967 |
| 2020-07-02 | $17.12 | $17.25 | $17.10 | $17.17 | $13.40 | 114,439 |
| 2020-07-01 | $16.97 | $17.25 | $16.97 | $17.10 | $13.35 | 137,993 |
| 2020-06-30 | $16.82 | $17.08 | $16.75 | $16.90 | $13.19 | 199,927 |
| 2020-06-29 | $16.75 | $16.79 | $16.61 | $16.76 | $13.08 | 130,589 |
| 2020-06-26 | $16.85 | $16.89 | $16.57 | $16.76 | $13.08 | 142,846 |
| 2020-06-25 | $16.48 | $16.84 | $16.33 | $16.79 | $13.11 | 170,888 |
| 2020-06-24 | $16.59 | $16.59 | $16.32 | $16.58 | $12.94 | 195,462 |
| 2020-06-23 | $16.65 | $16.68 | $16.47 | $16.60 | $12.96 | 153,664 |
| 2020-06-22 | $16.86 | $16.90 | $16.48 | $16.52 | $12.90 | 145,651 |
| 2020-06-19 | $17.08 | $17.08 | $16.71 | $16.81 | $13.12 | 105,620 |
| 2020-06-18 | $16.69 | $16.88 | $16.66 | $16.77 | $13.09 | 110,571 |
| 2020-06-17 | $16.57 | $16.85 | $16.49 | $16.62 | $12.98 | 215,172 |
| 2020-06-16 | $16.75 | $16.84 | $16.53 | $16.57 | $12.94 | 166,652 |
| 2020-06-15 | $16.39 | $16.61 | $16.01 | $16.48 | $12.87 | 195,347 |
| 2020-06-12 | $16.76 | $17.00 | $16.67 | $16.79 | $13.11 | 182,891 |
| 2020-06-11 | $16.90 | $17.10 | $16.50 | $16.53 | $12.77 | 267,229 |
| 2020-06-10 | $17.23 | $17.41 | $17.14 | $17.32 | $13.38 | 213,975 |
| 2020-06-09 | $17.53 | $17.55 | $17.25 | $17.37 | $13.42 | 187,799 |
| 2020-06-08 | $17.58 | $17.65 | $17.30 | $17.51 | $13.52 | 263,674 |
| 2020-06-05 | $17.28 | $17.46 | $17.13 | $17.23 | $13.31 | 210,539 |
| 2020-06-04 | $17.00 | $17.29 | $17.00 | $17.10 | $13.21 | 169,957 |
| 2020-06-03 | $17.00 | $17.26 | $17.00 | $17.16 | $13.25 | 265,387 |
| 2020-06-02 | $16.58 | $16.91 | $16.58 | $16.83 | $13.00 | 220,315 |
| 2020-06-01 | $16.29 | $16.55 | $16.25 | $16.49 | $12.74 | 153,150 |
| 2020-05-29 | $16.13 | $16.24 | $16.01 | $16.20 | $12.51 | 167,965 |
| 2020-05-28 | $15.93 | $16.29 | $15.87 | $15.95 | $12.32 | 267,183 |
| 2020-05-27 | $15.94 | $16.03 | $15.65 | $15.93 | $12.30 | 360,978 |
| 2020-05-26 | $16.00 | $16.08 | $15.92 | $15.94 | $12.31 | 192,139 |
| 2020-05-22 | $15.96 | $15.97 | $15.85 | $15.89 | $12.27 | 123,358 |
| 2020-05-21 | $16.00 | $16.01 | $15.80 | $15.85 | $12.24 | 121,460 |
| 2020-05-20 | $15.75 | $15.99 | $15.75 | $15.95 | $12.32 | 148,845 |
| 2020-05-19 | $15.71 | $15.78 | $15.58 | $15.70 | $12.13 | 122,850 |
| 2020-05-18 | $15.48 | $15.84 | $15.36 | $15.64 | $12.08 | 188,803 |
| 2020-05-15 | $15.02 | $15.37 | $15.02 | $15.21 | $11.75 | 140,149 |
| 2020-05-14 | $15.21 | $15.25 | $14.81 | $15.10 | $11.66 | 232,093 |
| 2020-05-13 | $15.95 | $15.95 | $15.23 | $15.40 | $11.75 | 251,120 |
| 2020-05-12 | $15.98 | $15.99 | $15.90 | $15.92 | $12.15 | 146,905 |
| 2020-05-11 | $15.70 | $15.91 | $15.70 | $15.86 | $12.10 | 261,701 |
| 2020-05-08 | $15.54 | $15.69 | $15.53 | $15.63 | $11.93 | 129,405 |
| 2020-05-07 | $15.32 | $15.64 | $15.28 | $15.60 | $11.90 | 151,925 |
| 2020-05-06 | $15.39 | $15.39 | $15.20 | $15.23 | $11.62 | 139,359 |
| 2020-05-05 | $15.23 | $15.40 | $15.12 | $15.25 | $11.64 | 188,576 |
| 2020-05-04 | $15.23 | $15.43 | $14.95 | $15.18 | $11.58 | 161,327 |
| 2020-05-01 | $15.44 | $15.62 | $15.29 | $15.42 | $11.77 | 163,863 |
| 2020-04-30 | $15.50 | $15.65 | $15.33 | $15.60 | $11.90 | 201,966 |
| 2020-04-29 | $15.29 | $15.48 | $15.27 | $15.41 | $11.76 | 186,381 |
| 2020-04-28 | $15.29 | $15.29 | $15.13 | $15.15 | $11.56 | 113,682 |
| 2020-04-27 | $15.13 | $15.30 | $15.05 | $15.09 | $11.52 | 168,451 |
| 2020-04-24 | $14.98 | $15.15 | $14.87 | $15.08 | $11.51 | 134,682 |
| 2020-04-23 | $15.00 | $15.21 | $14.83 | $14.86 | $11.34 | 443,657 |
| 2020-04-22 | $15.24 | $15.35 | $14.84 | $14.98 | $11.43 | 292,013 |
| 2020-04-21 | $14.84 | $15.36 | $14.80 | $15.20 | $11.60 | 271,462 |
| 2020-04-20 | $15.06 | $15.30 | $14.90 | $14.92 | $11.39 | 318,991 |
| 2020-04-17 | $15.41 | $15.42 | $15.00 | $15.05 | $11.48 | 442,388 |
| 2020-04-16 | $15.50 | $15.50 | $14.77 | $14.90 | $11.37 | 433,160 |
| 2020-04-15 | $15.54 | $15.72 | $15.08 | $15.44 | $11.78 | 304,011 |
| 2020-04-14 | $15.80 | $15.95 | $15.53 | $15.66 | $11.95 | 420,039 |
| 2020-04-13 | $15.96 | $16.02 | $15.37 | $15.79 | $11.91 | 464,294 |
| 2020-04-09 | $15.63 | $16.05 | $15.50 | $15.77 | $11.90 | 356,047 |
| 2020-04-08 | $15.50 | $15.60 | $15.00 | $15.48 | $11.68 | 355,545 |
| 2020-04-07 | $15.33 | $15.52 | $15.13 | $15.35 | $11.58 | 213,403 |
| 2020-04-06 | $14.69 | $15.20 | $14.69 | $15.04 | $11.35 | 243,437 |
| 2020-04-03 | $14.44 | $14.65 | $14.20 | $14.51 | $10.95 | 225,702 |
| 2020-04-02 | $14.70 | $15.13 | $14.35 | $14.67 | $11.07 | 205,338 |
| 2020-04-01 | $14.87 | $15.21 | $14.14 | $14.60 | $11.01 | 266,541 |
| 2020-03-31 | $15.45 | $15.59 | $14.88 | $15.25 | $11.50 | 303,005 |
| 2020-03-30 | $14.68 | $15.69 | $14.59 | $15.18 | $11.45 | 428,097 |
| 2020-03-27 | $15.25 | $15.25 | $14.56 | $14.68 | $11.07 | 302,854 |
| 2020-03-26 | $15.48 | $15.69 | $15.04 | $15.43 | $11.64 | 297,222 |
| 2020-03-25 | $14.85 | $15.52 | $14.51 | $15.40 | $11.62 | 591,187 |
| 2020-03-24 | $13.85 | $14.97 | $13.85 | $14.71 | $11.10 | 506,891 |
| 2020-03-23 | $14.69 | $14.69 | $12.61 | $13.74 | $10.36 | 747,727 |
| 2020-03-20 | $13.87 | $15.19 | $13.71 | $14.89 | $11.23 | 651,751 |
| 2020-03-19 | $11.30 | $14.00 | $10.42 | $13.55 | $10.22 | 1,255,624 |
| 2020-03-18 | $14.99 | $15.32 | $11.01 | $11.82 | $8.92 | 879,658 |
| 2020-03-17 | $14.45 | $16.10 | $14.22 | $15.40 | $11.62 | 721,054 |
| 2020-03-16 | $14.90 | $15.13 | $14.19 | $14.38 | $10.85 | 442,609 |
| 2020-03-13 | $16.00 | $16.34 | $15.80 | $16.14 | $12.18 | 298,667 |
| 2020-03-12 | $15.31 | $16.10 | $13.20 | $15.70 | $11.84 | 1,018,861 |
| 2020-03-11 | $16.96 | $16.99 | $16.50 | $16.78 | $12.51 | 330,695 |
| 2020-03-10 | $16.91 | $17.48 | $16.90 | $17.10 | $12.75 | 291,602 |
| 2020-03-09 | $16.90 | $17.25 | $15.55 | $16.65 | $12.42 | 475,639 |
| 2020-03-06 | $17.65 | $17.67 | $17.25 | $17.60 | $13.12 | 392,715 |
| 2020-03-05 | $17.84 | $18.18 | $17.80 | $17.92 | $13.36 | 249,977 |
| 2020-03-04 | $17.91 | $18.07 | $17.91 | $18.01 | $13.43 | 195,700 |
| 2020-03-03 | $17.89 | $18.30 | $17.68 | $17.81 | $13.28 | 362,960 |
| 2020-03-02 | $17.03 | $17.95 | $17.02 | $17.69 | $13.19 | 480,561 |
| 2020-02-28 | $17.59 | $17.91 | $16.70 | $17.08 | $12.74 | 999,213 |
| 2020-02-27 | $18.00 | $18.11 | $17.29 | $18.07 | $13.47 | 916,328 |
| 2020-02-26 | $17.92 | $18.44 | $17.92 | $18.12 | $13.51 | 383,472 |
| 2020-02-25 | $18.41 | $18.46 | $17.82 | $17.86 | $13.32 | 472,851 |
| 2020-02-24 | $18.48 | $18.53 | $18.17 | $18.41 | $13.73 | 429,043 |
| 2020-02-21 | $18.60 | $18.64 | $18.60 | $18.62 | $13.88 | 203,323 |
| 2020-02-20 | $18.50 | $18.66 | $18.48 | $18.64 | $13.90 | 201,530 |
| 2020-02-19 | $18.74 | $18.74 | $18.53 | $18.58 | $13.85 | 262,892 |
| 2020-02-18 | $18.68 | $18.76 | $18.65 | $18.76 | $13.99 | 226,043 |
| 2020-02-14 | $18.72 | $18.80 | $18.70 | $18.77 | $14.00 | 184,746 |
| 2020-02-13 | $18.73 | $18.80 | $18.69 | $18.75 | $13.98 | 215,341 |
| 2020-02-12 | $18.87 | $18.92 | $18.85 | $18.91 | $13.97 | 291,567 |
| 2020-02-11 | $18.83 | $18.88 | $18.82 | $18.87 | $13.94 | 220,248 |
| 2020-02-10 | $18.76 | $18.84 | $18.73 | $18.83 | $13.91 | 239,051 |
| 2020-02-07 | $18.75 | $18.80 | $18.70 | $18.78 | $13.87 | 245,122 |
| 2020-02-06 | $18.74 | $18.75 | $18.70 | $18.73 | $13.83 | 186,232 |
| 2020-02-05 | $18.68 | $18.75 | $18.62 | $18.74 | $13.84 | 222,305 |
| 2020-02-04 | $18.53 | $18.64 | $18.48 | $18.64 | $13.77 | 184,090 |
| 2020-02-03 | $18.40 | $18.48 | $18.40 | $18.44 | $13.62 | 174,096 |
| 2020-01-31 | $18.35 | $18.42 | $18.33 | $18.40 | $13.59 | 179,715 |
| 2020-01-30 | $18.51 | $18.53 | $18.32 | $18.32 | $13.53 | 164,862 |
| 2020-01-29 | $18.49 | $18.55 | $18.47 | $18.51 | $13.67 | 176,124 |
| 2020-01-28 | $18.31 | $18.48 | $18.31 | $18.45 | $13.63 | 121,859 |
| 2020-01-27 | $18.27 | $18.36 | $18.20 | $18.31 | $13.52 | 233,472 |
| 2020-01-24 | $18.20 | $18.41 | $18.19 | $18.41 | $13.60 | 228,900 |
| 2020-01-23 | $18.23 | $18.29 | $18.20 | $18.20 | $13.44 | 224,819 |
| 2020-01-22 | $18.27 | $18.30 | $18.23 | $18.28 | $13.50 | 242,901 |
| 2020-01-21 | $18.30 | $18.40 | $18.30 | $18.30 | $13.51 | 353,351 |
| 2020-01-17 | $18.52 | $18.54 | $18.32 | $18.40 | $13.59 | 249,978 |
| 2020-01-16 | $18.52 | $18.60 | $18.51 | $18.54 | $13.69 | 178,564 |
| 2020-01-15 | $18.62 | $18.66 | $18.54 | $18.60 | $13.74 | 237,307 |
| 2020-01-14 | $18.65 | $18.72 | $18.51 | $18.64 | $13.77 | 257,054 |
| 2020-01-13 | $18.79 | $18.84 | $18.77 | $18.83 | $13.77 | 271,783 |
| 2020-01-10 | $18.72 | $18.85 | $18.71 | $18.81 | $13.76 | 194,093 |
| 2020-01-09 | $18.87 | $18.91 | $18.67 | $18.72 | $13.69 | 241,493 |
| 2020-01-08 | $18.82 | $18.88 | $18.77 | $18.87 | $13.80 | 200,049 |
| 2020-01-07 | $18.65 | $18.80 | $18.64 | $18.79 | $13.74 | 237,781 |
| 2020-01-06 | $18.43 | $18.65 | $18.41 | $18.62 | $13.62 | 258,624 |
| 2020-01-03 | $18.40 | $18.54 | $18.39 | $18.42 | $13.47 | 231,918 |
| 2020-01-02 | $18.20 | $18.46 | $18.18 | $18.42 | $13.47 | 328,482 |
| 2019-12-31 | $17.95 | $18.09 | $17.93 | $18.09 | $13.23 | 405,837 |
| 2019-12-30 | $18.10 | $18.18 | $17.90 | $17.95 | $13.13 | 538,173 |
| 2019-12-27 | $18.19 | $18.38 | $18.05 | $18.11 | $13.25 | 381,307 |
| 2019-12-26 | $18.20 | $18.22 | $18.00 | $18.12 | $13.25 | 635,745 |
| 2019-12-24 | $18.45 | $18.45 | $18.22 | $18.25 | $13.35 | 387,995 |
| 2019-12-23 | $18.69 | $18.69 | $18.38 | $18.49 | $13.52 | 362,900 |
| 2019-12-20 | $18.70 | $18.79 | $18.63 | $18.69 | $13.67 | 258,647 |
| 2019-12-19 | $18.73 | $18.87 | $18.60 | $18.70 | $13.68 | 251,921 |
| 2019-12-18 | $18.87 | $18.93 | $18.62 | $18.73 | $13.70 | 243,087 |
| 2019-12-17 | $18.90 | $18.98 | $18.85 | $18.87 | $13.80 | 194,385 |
| 2019-12-16 | $18.96 | $18.96 | $18.89 | $18.90 | $13.82 | 267,150 |
| 2019-12-13 | $19.08 | $19.20 | $18.95 | $18.96 | $13.87 | 199,852 |
| 2019-12-12 | $19.24 | $19.24 | $19.11 | $19.11 | $13.98 | 144,330 |
| 2019-12-11 | $19.33 | $19.42 | $19.33 | $19.40 | $14.05 | 127,657 |
| 2019-12-10 | $19.21 | $19.28 | $19.20 | $19.26 | $13.95 | 150,520 |
| 2019-12-09 | $19.22 | $19.22 | $19.18 | $19.20 | $13.91 | 175,565 |
| 2019-12-06 | $19.37 | $19.45 | $19.17 | $19.22 | $13.92 | 156,020 |
| 2019-12-05 | $19.47 | $19.49 | $19.35 | $19.37 | $14.03 | 117,033 |
| 2019-12-04 | $19.30 | $19.50 | $19.30 | $19.47 | $14.11 | 149,776 |
| 2019-12-03 | $19.25 | $19.38 | $19.25 | $19.30 | $13.98 | 218,192 |
| 2019-12-02 | $19.37 | $19.47 | $19.31 | $19.38 | $14.04 | 168,593 |
| 2019-11-29 | $19.35 | $19.40 | $19.34 | $19.36 | $14.03 | 95,827 |
| 2019-11-27 | $19.44 | $19.44 | $19.35 | $19.38 | $14.04 | 114,829 |
| 2019-11-26 | $19.37 | $19.43 | $19.26 | $19.40 | $14.05 | 151,837 |
| 2019-11-25 | $19.26 | $19.32 | $19.23 | $19.30 | $13.98 | 164,777 |
| 2019-11-22 | $19.18 | $19.25 | $19.12 | $19.23 | $13.93 | 110,657 |
| 2019-11-21 | $19.03 | $19.22 | $19.03 | $19.15 | $13.87 | 103,557 |
| 2019-11-20 | $19.00 | $19.10 | $18.94 | $19.07 | $13.82 | 126,646 |
| 2019-11-19 | $19.17 | $19.17 | $18.95 | $18.99 | $13.76 | 216,167 |
| 2019-11-18 | $19.36 | $19.42 | $19.05 | $19.11 | $13.84 | 200,758 |
| 2019-11-15 | $19.47 | $19.53 | $19.38 | $19.45 | $14.09 | 160,572 |
| 2019-11-14 | $19.52 | $19.58 | $19.45 | $19.50 | $14.13 | 133,306 |
| 2019-11-13 | $19.70 | $19.70 | $19.60 | $19.67 | $14.12 | 157,266 |
| 2019-11-12 | $19.68 | $19.78 | $19.65 | $19.70 | $14.14 | 140,811 |
| 2019-11-11 | $19.76 | $19.77 | $19.61 | $19.66 | $14.11 | 109,636 |
| 2019-11-08 | $19.60 | $19.72 | $19.59 | $19.72 | $14.15 | 176,820 |
| 2019-11-07 | $19.69 | $19.75 | $19.59 | $19.60 | $14.07 | 209,100 |
| 2019-11-06 | $19.67 | $19.74 | $19.57 | $19.69 | $14.13 | 213,253 |
| 2019-11-05 | $19.69 | $19.74 | $19.57 | $19.67 | $14.12 | 178,179 |
| 2019-11-04 | $19.49 | $19.72 | $19.48 | $19.69 | $14.13 | 237,425 |
| 2019-11-01 | $19.22 | $19.50 | $19.22 | $19.43 | $13.95 | 233,057 |
| 2019-10-31 | $19.26 | $19.28 | $19.17 | $19.21 | $13.79 | 153,046 |
| 2019-10-30 | $19.10 | $19.19 | $19.07 | $19.17 | $13.76 | 130,239 |
| 2019-10-29 | $19.02 | $19.14 | $19.02 | $19.08 | $13.70 | 122,314 |
| 2019-10-28 | $19.00 | $19.02 | $18.96 | $19.02 | $13.65 | 98,400 |
| 2019-10-25 | $18.88 | $18.99 | $18.88 | $18.94 | $13.59 | 109,669 |
| 2019-10-24 | $18.87 | $18.95 | $18.79 | $18.86 | $13.54 | 95,109 |
| 2019-10-23 | $19.02 | $19.04 | $18.76 | $18.87 | $13.54 | 225,305 |
| 2019-10-22 | $19.00 | $19.04 | $18.89 | $19.03 | $13.66 | 168,225 |
| 2019-10-21 | $19.01 | $19.10 | $18.98 | $19.04 | $13.67 | 94,136 |
| 2019-10-18 | $18.99 | $19.09 | $18.96 | $19.01 | $13.64 | 90,860 |
| 2019-10-17 | $19.09 | $19.17 | $18.87 | $19.00 | $13.64 | 223,465 |
| 2019-10-16 | $19.20 | $19.20 | $19.03 | $19.09 | $13.70 | 146,549 |
| 2019-10-15 | $19.28 | $19.28 | $19.20 | $19.22 | $13.80 | 92,070 |
| 2019-10-14 | $19.21 | $19.30 | $19.21 | $19.25 | $13.82 | 83,963 |
| 2019-10-11 | $19.25 | $19.32 | $19.25 | $19.28 | $13.84 | 121,095 |
| 2019-10-10 | $19.30 | $19.41 | $19.25 | $19.37 | $13.77 | 149,619 |
| 2019-10-09 | $19.41 | $19.58 | $19.27 | $19.46 | $13.84 | 173,574 |
| 2019-10-08 | $19.21 | $19.29 | $19.17 | $19.23 | $13.67 | 121,646 |
| 2019-10-07 | $19.26 | $19.31 | $19.26 | $19.27 | $13.70 | 120,404 |
| 2019-10-04 | $19.35 | $19.45 | $19.29 | $19.32 | $13.74 | 92,222 |
| 2019-10-03 | $19.33 | $19.38 | $19.24 | $19.33 | $13.74 | 93,962 |
| 2019-10-02 | $19.36 | $19.44 | $19.20 | $19.26 | $13.69 | 148,690 |
| 2019-10-01 | $19.34 | $19.50 | $19.30 | $19.34 | $13.75 | 164,204 |
| 2019-09-30 | $19.26 | $19.34 | $19.20 | $19.34 | $13.75 | 210,497 |
| 2019-09-27 | $19.01 | $19.25 | $19.01 | $19.17 | $13.63 | 106,583 |
| 2019-09-26 | $19.05 | $19.10 | $18.95 | $19.00 | $13.51 | 135,816 |
| 2019-09-25 | $18.89 | $19.07 | $18.86 | $18.97 | $13.49 | 132,076 |
| 2019-09-24 | $18.78 | $18.89 | $18.73 | $18.81 | $13.37 | 137,970 |
| 2019-09-23 | $18.55 | $18.81 | $18.51 | $18.71 | $13.30 | 268,090 |
| 2019-09-20 | $19.00 | $19.10 | $18.46 | $18.56 | $13.20 | 443,506 |
| 2019-09-19 | $19.06 | $19.13 | $18.91 | $19.00 | $13.51 | 213,076 |
| 2019-09-18 | $19.28 | $19.30 | $19.02 | $19.04 | $13.54 | 260,173 |
| 2019-09-17 | $19.38 | $19.44 | $19.16 | $19.26 | $13.69 | 169,636 |
| 2019-09-16 | $19.48 | $19.57 | $19.36 | $19.37 | $13.77 | 145,115 |
| 2019-09-13 | $19.51 | $19.59 | $19.45 | $19.48 | $13.85 | 121,229 |
| 2019-09-12 | $19.66 | $19.67 | $19.48 | $19.51 | $13.87 | 122,710 |
| 2019-09-11 | $19.57 | $19.80 | $19.57 | $19.68 | $13.86 | 153,576 |
| 2019-09-10 | $19.65 | $19.73 | $19.52 | $19.57 | $13.79 | 159,829 |
| 2019-09-09 | $19.71 | $19.75 | $19.59 | $19.60 | $13.81 | 142,949 |
| 2019-09-06 | $19.80 | $19.80 | $19.45 | $19.56 | $13.78 | 273,416 |
| 2019-09-05 | $19.61 | $19.73 | $19.61 | $19.70 | $13.88 | 169,881 |
| 2019-09-04 | $19.91 | $20.04 | $19.51 | $19.53 | $13.76 | 303,638 |
| 2019-09-03 | $19.84 | $19.88 | $19.55 | $19.77 | $13.93 | 224,306 |
| 2019-08-30 | $19.79 | $19.92 | $19.51 | $19.91 | $14.03 | 176,587 |
| 2019-08-29 | $19.59 | $19.65 | $19.55 | $19.60 | $13.81 | 124,604 |
| 2019-08-28 | $19.60 | $19.68 | $19.53 | $19.55 | $13.77 | 154,617 |
| 2019-08-27 | $19.95 | $19.99 | $18.89 | $19.51 | $13.74 | 276,887 |
| 2019-08-26 | $20.20 | $20.23 | $19.85 | $19.93 | $14.04 | 333,387 |
| 2019-08-23 | $20.30 | $20.32 | $20.12 | $20.17 | $14.21 | 112,035 |
| 2019-08-22 | $20.45 | $20.45 | $20.23 | $20.24 | $14.26 | 136,530 |
| 2019-08-21 | $20.50 | $20.50 | $20.33 | $20.39 | $14.36 | 137,301 |
| 2019-08-20 | $20.32 | $20.45 | $20.27 | $20.42 | $14.39 | 100,299 |
| 2019-08-19 | $20.36 | $20.40 | $20.00 | $20.34 | $14.33 | 86,696 |
| 2019-08-16 | $20.16 | $20.31 | $20.16 | $20.27 | $14.28 | 135,124 |
| 2019-08-15 | $20.20 | $20.27 | $20.00 | $20.15 | $14.20 | 185,129 |
| 2019-08-14 | $20.43 | $20.43 | $19.82 | $20.06 | $14.13 | 246,179 |
| 2019-08-13 | $20.55 | $20.62 | $20.41 | $20.55 | $14.35 | 179,377 |
| 2019-08-12 | $20.64 | $20.70 | $20.52 | $20.55 | $14.35 | 64,849 |
| 2019-08-09 | $20.75 | $20.75 | $20.54 | $20.59 | $14.37 | 100,480 |
| 2019-08-08 | $20.30 | $20.85 | $20.11 | $20.75 | $14.49 | 387,780 |
| 2019-08-07 | $20.43 | $20.43 | $20.23 | $20.26 | $14.14 | 160,617 |
| 2019-08-06 | $20.41 | $20.49 | $20.26 | $20.47 | $14.29 | 204,253 |
| 2019-08-05 | $20.49 | $20.56 | $20.20 | $20.30 | $14.17 | 243,994 |
| 2019-08-02 | $20.65 | $20.70 | $20.61 | $20.63 | $14.40 | 156,096 |
| 2019-08-01 | $20.63 | $20.69 | $20.60 | $20.65 | $14.42 | 130,984 |
| 2019-07-31 | $20.65 | $20.69 | $20.59 | $20.63 | $14.40 | 121,715 |
| 2019-07-30 | $20.59 | $20.65 | $20.58 | $20.65 | $14.42 | 117,983 |
| 2019-07-29 | $20.58 | $20.60 | $20.52 | $20.58 | $14.37 | 127,871 |
| 2019-07-26 | $20.58 | $20.66 | $20.56 | $20.60 | $14.38 | 92,490 |
| 2019-07-25 | $20.59 | $20.62 | $20.52 | $20.57 | $14.36 | 113,377 |
| 2019-07-24 | $20.57 | $20.60 | $20.50 | $20.60 | $14.38 | 119,188 |
| 2019-07-23 | $20.58 | $20.60 | $20.51 | $20.55 | $14.35 | 93,232 |
| 2019-07-22 | $20.48 | $20.58 | $20.48 | $20.58 | $14.37 | 101,545 |
| 2019-07-19 | $20.52 | $20.58 | $20.41 | $20.46 | $14.28 | 85,129 |
| 2019-07-18 | $20.55 | $20.59 | $20.41 | $20.52 | $14.33 | 96,845 |
| 2019-07-17 | $20.55 | $20.64 | $20.35 | $20.55 | $14.35 | 155,045 |
| 2019-07-16 | $20.50 | $20.57 | $20.48 | $20.54 | $14.34 | 106,113 |
| 2019-07-15 | $20.62 | $20.68 | $20.41 | $20.50 | $14.31 | 184,379 |
| 2019-07-12 | $20.75 | $20.82 | $20.58 | $20.60 | $14.38 | 161,800 |
| 2019-07-11 | $20.88 | $20.88 | $20.65 | $20.82 | $14.41 | 227,790 |
| 2019-07-10 | $20.79 | $21.15 | $20.77 | $20.88 | $14.45 | 343,665 |
| 2019-07-09 | $20.55 | $20.76 | $20.54 | $20.75 | $14.36 | 187,090 |
| 2019-07-08 | $20.60 | $20.60 | $20.58 | $20.59 | $14.25 | 210,501 |
| 2019-07-05 | $20.68 | $20.70 | $20.64 | $20.70 | $14.32 | 138,296 |
| 2019-07-03 | $20.62 | $20.70 | $20.56 | $20.70 | $14.32 | 136,903 |
| 2019-07-02 | $20.69 | $20.69 | $20.55 | $20.64 | $14.28 | 132,529 |
| 2019-07-01 | $20.72 | $20.73 | $20.59 | $20.69 | $14.32 | 123,832 |
| 2019-06-28 | $20.49 | $20.49 | $20.40 | $20.48 | $14.17 | 190,806 |
| 2019-06-27 | $20.50 | $20.50 | $20.40 | $20.41 | $14.12 | 110,080 |
| 2019-06-26 | $20.41 | $20.42 | $20.34 | $20.38 | $14.10 | 63,683 |
| 2019-06-25 | $20.47 | $20.47 | $20.35 | $20.37 | $14.10 | 94,910 |
| 2019-06-24 | $20.46 | $20.47 | $20.33 | $20.38 | $14.10 | 100,751 |
| 2019-06-21 | $20.40 | $20.51 | $20.36 | $20.45 | $14.15 | 79,298 |
| 2019-06-20 | $20.58 | $20.58 | $20.38 | $20.43 | $14.14 | 111,684 |
| 2019-06-19 | $20.50 | $20.54 | $20.41 | $20.52 | $14.20 | 141,639 |
| 2019-06-18 | $20.34 | $20.49 | $20.34 | $20.46 | $14.16 | 149,800 |
| 2019-06-17 | $20.28 | $20.44 | $20.28 | $20.42 | $14.13 | 119,623 |
| 2019-06-14 | $20.33 | $20.38 | $20.32 | $20.32 | $14.06 | 65,323 |
| 2019-06-13 | $20.35 | $20.44 | $20.31 | $20.38 | $14.10 | 157,460 |
| 2019-06-12 | $20.47 | $20.50 | $20.42 | $20.49 | $14.05 | 196,133 |
| 2019-06-11 | $20.49 | $20.49 | $20.34 | $20.45 | $14.03 | 218,270 |
| 2019-06-10 | $20.30 | $20.43 | $20.27 | $20.43 | $14.01 | 258,559 |
| 2019-06-07 | $20.22 | $20.22 | $20.18 | $20.22 | $13.87 | 95,283 |
| 2019-06-06 | $20.16 | $20.26 | $20.16 | $20.22 | $13.87 | 90,378 |
| 2019-06-05 | $20.21 | $20.25 | $20.15 | $20.17 | $13.83 | 138,149 |
| 2019-06-04 | $20.07 | $20.12 | $20.00 | $20.12 | $13.80 | 171,946 |
| 2019-06-03 | $20.05 | $20.10 | $19.85 | $19.90 | $13.65 | 181,852 |
| 2019-05-31 | $20.06 | $20.08 | $19.92 | $19.96 | $13.69 | 171,164 |
| 2019-05-30 | $20.10 | $20.19 | $20.03 | $20.06 | $13.76 | 136,092 |
| 2019-05-29 | $20.12 | $20.17 | $20.03 | $20.10 | $13.79 | 133,733 |
| 2019-05-28 | $20.12 | $20.15 | $20.03 | $20.09 | $13.78 | 112,838 |
| 2019-05-24 | $20.12 | $20.14 | $20.04 | $20.06 | $13.76 | 86,265 |
| 2019-05-23 | $20.12 | $20.14 | $20.06 | $20.10 | $13.79 | 138,491 |
| 2019-05-22 | $20.05 | $20.13 | $20.05 | $20.12 | $13.80 | 99,809 |
| 2019-05-21 | $20.06 | $20.14 | $20.05 | $20.05 | $13.75 | 107,183 |
| 2019-05-20 | $20.05 | $20.07 | $20.01 | $20.05 | $13.75 | 101,955 |
| 2019-05-17 | $20.06 | $20.10 | $20.00 | $20.05 | $13.75 | 100,411 |
| 2019-05-16 | $20.12 | $20.18 | $20.04 | $20.06 | $13.76 | 140,954 |
| 2019-05-15 | $20.15 | $20.30 | $20.14 | $20.21 | $13.86 | 112,003 |
| 2019-05-14 | $20.15 | $20.21 | $20.02 | $20.12 | $13.80 | 189,773 |
| 2019-05-13 | $20.15 | $20.24 | $20.15 | $20.17 | $13.71 | 146,660 |
| 2019-05-10 | $20.16 | $20.27 | $20.15 | $20.26 | $13.77 | 123,649 |
| 2019-05-09 | $20.21 | $20.24 | $20.07 | $20.21 | $13.74 | 111,292 |
| 2019-05-08 | $20.23 | $20.24 | $20.12 | $20.20 | $13.73 | 149,969 |
| 2019-05-07 | $20.18 | $20.27 | $20.08 | $20.18 | $13.72 | 208,327 |
| 2019-05-06 | $20.05 | $20.18 | $19.97 | $20.13 | $13.68 | 197,951 |
| 2019-05-03 | $20.15 | $20.21 | $20.03 | $20.08 | $13.65 | 187,873 |
| 2019-05-02 | $20.05 | $20.18 | $20.01 | $20.14 | $13.69 | 152,477 |
| 2019-05-01 | $20.15 | $20.20 | $20.10 | $20.17 | $13.71 | 146,560 |
| 2019-04-30 | $20.20 | $20.20 | $20.04 | $20.09 | $13.66 | 209,351 |
| 2019-04-29 | $20.00 | $20.08 | $19.96 | $20.02 | $13.61 | 243,035 |
| 2019-04-26 | $19.93 | $20.05 | $19.85 | $19.98 | $13.58 | 171,022 |
| 2019-04-25 | $19.90 | $19.92 | $19.83 | $19.87 | $13.51 | 130,664 |
| 2019-04-24 | $19.89 | $19.90 | $19.83 | $19.85 | $13.49 | 122,551 |
| 2019-04-23 | $19.90 | $19.99 | $19.76 | $19.83 | $13.48 | 115,736 |
| 2019-04-22 | $19.65 | $19.82 | $19.63 | $19.81 | $13.47 | 143,395 |
| 2019-04-18 | $19.61 | $19.69 | $19.61 | $19.65 | $13.36 | 95,491 |
| 2019-04-17 | $19.92 | $19.92 | $19.61 | $19.61 | $13.33 | 157,981 |
| 2019-04-16 | $19.93 | $19.93 | $19.85 | $19.85 | $13.49 | 133,911 |
| 2019-04-15 | $19.88 | $19.98 | $19.75 | $19.93 | $13.55 | 159,981 |
| 2019-04-12 | $20.02 | $20.02 | $19.79 | $19.93 | $13.55 | 192,316 |
| 2019-04-11 | $20.14 | $20.21 | $20.10 | $20.15 | $13.57 | 162,025 |
| 2019-04-10 | $20.26 | $20.33 | $20.10 | $20.14 | $13.57 | 331,798 |
| 2019-04-09 | $20.07 | $20.39 | $20.05 | $20.22 | $13.62 | 413,574 |
| 2019-04-08 | $19.93 | $20.10 | $19.88 | $20.07 | $13.52 | 258,730 |
| 2019-04-05 | $19.85 | $19.90 | $19.76 | $19.90 | $13.40 | 223,312 |
| 2019-04-04 | $19.85 | $19.85 | $19.68 | $19.80 | $13.34 | 118,364 |
| 2019-04-03 | $19.69 | $19.80 | $19.69 | $19.80 | $13.34 | 150,544 |
| 2019-04-02 | $19.78 | $19.78 | $19.63 | $19.69 | $13.26 | 124,339 |
| 2019-04-01 | $19.66 | $19.77 | $19.66 | $19.68 | $13.26 | 144,925 |
| 2019-03-29 | $19.51 | $19.73 | $19.46 | $19.65 | $13.24 | 175,097 |
| 2019-03-28 | $19.17 | $19.44 | $19.17 | $19.39 | $13.06 | 145,961 |
| 2019-03-27 | $19.23 | $19.30 | $19.18 | $19.18 | $12.92 | 144,610 |
| 2019-03-26 | $19.35 | $19.43 | $19.10 | $19.18 | $12.92 | 146,642 |
| 2019-03-25 | $19.50 | $19.54 | $19.27 | $19.33 | $13.02 | 178,393 |
| 2019-03-22 | $19.65 | $19.65 | $19.52 | $19.57 | $13.18 | 122,999 |
| 2019-03-21 | $19.71 | $19.71 | $19.60 | $19.61 | $13.21 | 132,387 |
| 2019-03-20 | $19.65 | $19.75 | $19.65 | $19.69 | $13.26 | 123,746 |
| 2019-03-19 | $19.66 | $19.72 | $19.60 | $19.64 | $13.23 | 133,166 |
| 2019-03-18 | $19.65 | $19.70 | $19.56 | $19.61 | $13.21 | 94,251 |
| 2019-03-15 | $19.70 | $19.80 | $19.61 | $19.64 | $13.23 | 124,221 |
| 2019-03-14 | $19.63 | $19.73 | $19.63 | $19.69 | $13.26 | 115,505 |
| 2019-03-13 | $19.70 | $19.87 | $19.70 | $19.84 | $13.24 | 161,408 |
| 2019-03-12 | $19.70 | $19.81 | $19.62 | $19.72 | $13.16 | 163,880 |
| 2019-03-11 | $19.52 | $19.82 | $19.50 | $19.70 | $13.15 | 163,179 |
| 2019-03-08 | $19.48 | $19.56 | $19.40 | $19.53 | $13.03 | 84,053 |
| 2019-03-07 | $19.45 | $19.59 | $19.40 | $19.53 | $13.03 | 142,945 |
| 2019-03-06 | $19.75 | $19.79 | $19.25 | $19.47 | $12.99 | 270,012 |
| 2019-03-05 | $19.79 | $19.92 | $19.53 | $19.61 | $13.09 | 192,458 |
| 2019-03-04 | $19.93 | $19.94 | $19.71 | $19.82 | $13.23 | 212,554 |
| 2019-03-01 | $20.08 | $20.10 | $19.83 | $19.87 | $13.26 | 168,093 |
| 2019-02-28 | $19.91 | $20.06 | $19.91 | $19.95 | $13.31 | 142,682 |
| 2019-02-27 | $19.99 | $20.08 | $19.91 | $20.00 | $13.35 | 97,470 |
| 2019-02-26 | $19.95 | $20.01 | $19.93 | $19.99 | $13.34 | 154,162 |
| 2019-02-25 | $19.90 | $20.00 | $19.90 | $19.93 | $13.30 | 141,081 |
| 2019-02-22 | $19.76 | $20.01 | $19.68 | $19.79 | $13.21 | 240,560 |
| 2019-02-21 | $19.83 | $19.87 | $19.60 | $19.64 | $13.11 | 104,945 |
| 2019-02-20 | $19.86 | $19.89 | $19.67 | $19.79 | $13.21 | 194,843 |
| 2019-02-19 | $20.10 | $20.10 | $19.77 | $19.86 | $13.25 | 209,358 |
| 2019-02-15 | $20.20 | $20.30 | $19.98 | $20.06 | $13.39 | 123,561 |
| 2019-02-14 | $20.25 | $20.39 | $20.08 | $20.17 | $13.46 | 145,312 |
| 2019-02-13 | $20.27 | $20.48 | $20.27 | $20.46 | $13.53 | 232,670 |
| 2019-02-12 | $19.95 | $20.49 | $19.90 | $20.27 | $13.41 | 287,722 |
| 2019-02-11 | $19.89 | $19.93 | $19.79 | $19.89 | $13.16 | 178,707 |
| 2019-02-08 | $19.71 | $19.79 | $19.65 | $19.77 | $13.08 | 141,171 |
| 2019-02-07 | $19.68 | $19.70 | $19.51 | $19.65 | $13.00 | 118,958 |
| 2019-02-06 | $19.50 | $19.67 | $19.48 | $19.67 | $13.01 | 149,683 |
| 2019-02-05 | $19.42 | $19.51 | $19.38 | $19.47 | $12.88 | 171,420 |
| 2019-02-04 | $19.55 | $19.55 | $19.35 | $19.42 | $12.85 | 138,847 |
| 2019-02-01 | $19.50 | $19.55 | $19.40 | $19.45 | $12.87 | 148,566 |
| 2019-01-31 | $19.35 | $19.46 | $19.28 | $19.45 | $12.87 | 162,125 |
| 2019-01-30 | $19.50 | $19.50 | $19.17 | $19.25 | $12.73 | 145,724 |
| 2019-01-29 | $19.44 | $19.46 | $19.36 | $19.45 | $12.87 | 150,632 |
| 2019-01-28 | $19.25 | $19.34 | $19.12 | $19.29 | $12.76 | 157,788 |
| 2019-01-25 | $18.97 | $19.30 | $18.97 | $19.17 | $12.68 | 120,668 |
| 2019-01-24 | $18.94 | $19.11 | $18.87 | $18.93 | $12.52 | 227,168 |
| 2019-01-23 | $18.89 | $19.10 | $18.89 | $18.89 | $12.49 | 132,283 |
| 2019-01-22 | $18.97 | $19.04 | $18.81 | $18.86 | $12.47 | 188,747 |
| 2019-01-18 | $19.30 | $19.37 | $18.90 | $19.01 | $12.57 | 138,020 |
| 2019-01-17 | $19.22 | $19.38 | $19.20 | $19.25 | $12.73 | 101,942 |
| 2019-01-16 | $19.28 | $19.35 | $19.23 | $19.24 | $12.73 | 101,634 |
| 2019-01-15 | $19.34 | $19.34 | $19.09 | $19.26 | $12.74 | 114,103 |
| 2019-01-14 | $19.25 | $19.35 | $19.05 | $19.19 | $12.69 | 116,592 |
| 2019-01-11 | $19.42 | $19.45 | $19.20 | $19.35 | $12.68 | 145,208 |
| 2019-01-10 | $19.33 | $19.35 | $19.15 | $19.35 | $12.68 | 136,596 |
| 2019-01-09 | $19.55 | $19.61 | $19.33 | $19.35 | $12.68 | 157,405 |
| 2019-01-08 | $19.51 | $19.64 | $19.34 | $19.49 | $12.77 | 194,704 |
| 2019-01-07 | $18.85 | $19.34 | $18.85 | $19.30 | $12.65 | 214,473 |
| 2019-01-04 | $19.02 | $19.05 | $18.70 | $18.82 | $12.33 | 278,210 |
| 2019-01-03 | $18.93 | $19.15 | $18.66 | $18.86 | $12.36 | 179,219 |
| 2019-01-02 | $18.21 | $19.09 | $18.14 | $18.87 | $12.36 | 354,659 |
| 2018-12-31 | $18.37 | $18.39 | $18.03 | $18.27 | $11.97 | 296,276 |
| 2018-12-28 | $18.40 | $18.45 | $18.22 | $18.29 | $11.98 | 219,771 |
| 2018-12-27 | $17.88 | $18.41 | $17.64 | $18.26 | $11.96 | 238,458 |
| 2018-12-26 | $17.19 | $18.18 | $17.15 | $18.01 | $11.80 | 246,175 |
| 2018-12-24 | $17.12 | $17.38 | $16.93 | $17.31 | $11.34 | 165,356 |
| 2018-12-21 | $17.20 | $17.91 | $16.72 | $17.40 | $11.40 | 512,995 |
| 2018-12-20 | $18.02 | $18.08 | $17.01 | $17.32 | $11.35 | 572,973 |
| 2018-12-19 | $18.21 | $18.50 | $17.94 | $18.11 | $11.87 | 161,663 |
| 2018-12-18 | $18.31 | $18.36 | $17.71 | $18.16 | $11.90 | 491,624 |
| 2018-12-17 | $18.51 | $18.57 | $18.14 | $18.37 | $12.04 | 298,518 |
| 2018-12-14 | $18.94 | $19.02 | $18.53 | $18.68 | $12.24 | 256,965 |
| 2018-12-13 | $19.41 | $19.43 | $18.97 | $19.05 | $12.48 | 114,442 |
| 2018-12-12 | $19.64 | $19.72 | $19.50 | $19.57 | $12.70 | 139,680 |
| 2018-12-11 | $19.75 | $19.75 | $19.54 | $19.63 | $12.74 | 100,135 |
| 2018-12-10 | $19.60 | $19.77 | $19.42 | $19.60 | $12.72 | 120,686 |
| 2018-12-07 | $19.62 | $19.73 | $19.58 | $19.69 | $12.78 | 98,749 |
| 2018-12-06 | $19.62 | $19.84 | $19.30 | $19.69 | $12.78 | 220,349 |
| 2018-12-04 | $20.04 | $20.06 | $19.55 | $19.71 | $12.79 | 188,977 |
| 2018-12-03 | $20.20 | $20.26 | $19.87 | $20.02 | $12.99 | 197,706 |
| 2018-11-30 | $19.99 | $20.05 | $19.80 | $20.01 | $12.99 | 251,311 |
| 2018-11-29 | $19.79 | $19.96 | $19.73 | $19.95 | $12.95 | 209,846 |
| 2018-11-28 | $19.63 | $19.73 | $19.47 | $19.70 | $12.79 | 167,800 |
| 2018-11-27 | $19.31 | $19.53 | $19.30 | $19.51 | $12.66 | 125,367 |
| 2018-11-26 | $19.10 | $19.43 | $19.10 | $19.40 | $12.59 | 212,973 |
| 2018-11-23 | $18.97 | $19.21 | $18.90 | $19.10 | $12.39 | 100,509 |
| 2018-11-21 | $19.00 | $19.00 | $18.82 | $18.97 | $12.31 | 165,377 |
| 2018-11-20 | $19.08 | $19.08 | $18.70 | $18.94 | $12.29 | 289,301 |
| 2018-11-19 | $19.35 | $19.35 | $19.06 | $19.15 | $12.43 | 210,619 |
| 2018-11-16 | $19.40 | $19.46 | $19.35 | $19.38 | $12.58 | 127,193 |
| 2018-11-15 | $19.54 | $19.55 | $19.30 | $19.43 | $12.61 | 135,813 |
| 2018-11-14 | $19.64 | $19.82 | $19.43 | $19.55 | $12.69 | 149,626 |
| 2018-11-13 | $19.78 | $19.93 | $19.67 | $19.80 | $12.73 | 140,904 |
| 2018-11-12 | $20.04 | $20.04 | $19.71 | $19.77 | $12.71 | 163,103 |
| 2018-11-09 | $20.03 | $20.03 | $19.91 | $20.00 | $12.86 | 195,723 |
| 2018-11-08 | $20.00 | $20.14 | $19.92 | $20.00 | $12.86 | 145,243 |
| 2018-11-07 | $19.83 | $20.08 | $19.71 | $20.00 | $12.86 | 156,169 |
| 2018-11-06 | $19.70 | $19.75 | $19.66 | $19.69 | $12.66 | 102,636 |
| 2018-11-05 | $19.64 | $19.68 | $19.57 | $19.67 | $12.65 | 118,106 |
| 2018-11-02 | $19.62 | $19.83 | $19.47 | $19.60 | $12.60 | 152,531 |
| 2018-11-01 | $19.50 | $19.55 | $19.35 | $19.51 | $12.55 | 159,527 |
| 2018-10-31 | $19.14 | $19.40 | $19.10 | $19.40 | $12.47 | 234,265 |
| 2018-10-30 | $19.10 | $19.16 | $18.83 | $19.00 | $12.22 | 188,435 |
| 2018-10-29 | $19.24 | $19.26 | $19.05 | $19.10 | $12.28 | 126,094 |
| 2018-10-26 | $19.25 | $19.28 | $19.00 | $19.12 | $12.29 | 193,358 |
| 2018-10-25 | $19.33 | $19.47 | $19.29 | $19.36 | $12.45 | 175,315 |
| 2018-10-24 | $19.37 | $19.51 | $19.27 | $19.29 | $12.40 | 139,108 |
| 2018-10-23 | $19.36 | $19.41 | $19.11 | $19.37 | $12.46 | 233,098 |
| 2018-10-22 | $19.80 | $19.87 | $19.40 | $19.50 | $12.54 | 189,634 |
| 2018-10-19 | $19.69 | $19.89 | $19.69 | $19.77 | $12.71 | 117,653 |
| 2018-10-18 | $20.10 | $20.10 | $19.43 | $19.71 | $12.67 | 197,387 |
| 2018-10-17 | $20.11 | $20.17 | $20.04 | $20.12 | $12.94 | 82,749 |
| 2018-10-16 | $20.00 | $20.20 | $20.00 | $20.08 | $12.91 | 102,025 |
| 2018-10-15 | $20.00 | $20.15 | $19.90 | $19.98 | $12.85 | 122,530 |
| 2018-10-12 | $19.46 | $19.87 | $19.46 | $19.85 | $12.76 | 280,080 |
| 2018-10-11 | $19.69 | $19.81 | $19.26 | $19.45 | $12.39 | 361,996 |
| 2018-10-10 | $20.34 | $20.39 | $19.52 | $19.80 | $12.62 | 277,794 |
| 2018-10-09 | $20.13 | $20.38 | $20.13 | $20.32 | $12.95 | 145,005 |
| 2018-10-08 | $20.40 | $20.59 | $20.00 | $20.13 | $12.83 | 266,957 |
| 2018-10-05 | $20.79 | $20.79 | $20.36 | $20.40 | $13.00 | 217,504 |
| 2018-10-04 | $21.33 | $21.33 | $20.71 | $20.81 | $13.26 | 229,212 |
| 2018-10-03 | $21.41 | $21.44 | $21.22 | $21.23 | $13.53 | 136,748 |
| 2018-10-02 | $21.36 | $21.41 | $21.36 | $21.41 | $13.64 | 157,597 |
| 2018-10-01 | $21.10 | $21.37 | $21.10 | $21.26 | $13.55 | 151,356 |
| 2018-09-28 | $20.90 | $21.03 | $20.84 | $21.00 | $13.38 | 237,105 |
| 2018-09-27 | $20.62 | $20.80 | $20.60 | $20.79 | $13.25 | 227,847 |
| 2018-09-26 | $20.79 | $20.90 | $20.39 | $20.58 | $13.11 | 476,317 |
| 2018-09-25 | $21.33 | $21.40 | $20.80 | $20.85 | $13.29 | 383,101 |
| 2018-09-24 | $21.36 | $21.38 | $21.24 | $21.28 | $13.56 | 116,609 |
| 2018-09-21 | $21.37 | $21.45 | $21.21 | $21.28 | $13.56 | 161,060 |
| 2018-09-20 | $21.41 | $21.43 | $21.31 | $21.37 | $13.62 | 195,642 |
| 2018-09-19 | $21.56 | $21.56 | $21.21 | $21.30 | $13.57 | 217,662 |
| 2018-09-18 | $21.64 | $21.64 | $21.50 | $21.55 | $13.73 | 222,016 |
| 2018-09-17 | $21.91 | $21.94 | $21.56 | $21.59 | $13.76 | 295,411 |
| 2018-09-14 | $22.09 | $22.10 | $21.86 | $21.91 | $13.96 | 182,948 |
| 2018-09-13 | $22.10 | $22.14 | $22.01 | $22.07 | $14.06 | 187,422 |
| 2018-09-12 | $22.12 | $22.23 | $22.06 | $22.19 | $14.02 | 130,019 |
| 2018-09-11 | $22.21 | $22.22 | $22.16 | $22.19 | $14.02 | 142,520 |
| 2018-09-10 | $22.10 | $22.24 | $21.95 | $22.21 | $14.04 | 154,940 |
| 2018-09-07 | $22.13 | $22.20 | $22.12 | $22.17 | $14.01 | 109,542 |
| 2018-09-06 | $22.19 | $22.28 | $22.11 | $22.21 | $14.04 | 140,257 |
| 2018-09-05 | $22.18 | $22.20 | $22.09 | $22.17 | $14.01 | 206,623 |
| 2018-09-04 | $21.97 | $22.14 | $21.96 | $22.09 | $13.96 | 176,837 |
| 2018-08-31 | $22.04 | $22.07 | $21.83 | $21.95 | $13.87 | 184,391 |
| 2018-08-30 | $22.01 | $22.04 | $21.96 | $22.03 | $13.92 | 136,237 |
| 2018-08-29 | $22.00 | $22.00 | $21.93 | $21.97 | $13.88 | 113,640 |
| 2018-08-28 | $21.98 | $21.99 | $21.95 | $21.96 | $13.88 | 99,726 |
| 2018-08-27 | $21.94 | $21.97 | $21.91 | $21.93 | $13.86 | 122,872 |
| 2018-08-24 | $21.91 | $21.93 | $21.85 | $21.89 | $13.83 | 96,226 |
| 2018-08-23 | $21.83 | $21.90 | $21.80 | $21.84 | $13.80 | 124,113 |
| 2018-08-22 | $21.83 | $21.88 | $21.83 | $21.86 | $13.81 | 100,115 |
| 2018-08-21 | $21.85 | $21.89 | $21.83 | $21.83 | $13.80 | 84,761 |
| 2018-08-20 | $21.94 | $21.97 | $21.79 | $21.83 | $13.80 | 130,899 |
| 2018-08-17 | $21.89 | $21.95 | $21.89 | $21.94 | $13.87 | 168,431 |
| 2018-08-16 | $21.60 | $21.90 | $21.59 | $21.85 | $13.81 | 173,864 |
| 2018-08-15 | $21.46 | $21.75 | $21.45 | $21.57 | $13.63 | 128,796 |
| 2018-08-14 | $21.73 | $21.74 | $21.53 | $21.54 | $13.61 | 197,696 |
| 2018-08-13 | $21.87 | $21.94 | $21.86 | $21.91 | $13.73 | 146,972 |
| 2018-08-10 | $21.88 | $21.90 | $21.84 | $21.86 | $13.70 | 160,267 |
| 2018-08-09 | $21.88 | $21.88 | $21.83 | $21.83 | $13.68 | 85,584 |
| 2018-08-08 | $21.76 | $21.85 | $21.75 | $21.81 | $13.67 | 127,104 |
| 2018-08-07 | $21.84 | $21.95 | $21.81 | $21.87 | $13.71 | 141,779 |
| 2018-08-06 | $21.73 | $21.90 | $21.70 | $21.87 | $13.71 | 174,922 |
| 2018-08-03 | $21.84 | $21.89 | $21.81 | $21.88 | $13.71 | 98,263 |
| 2018-08-02 | $21.88 | $21.93 | $21.85 | $21.89 | $13.72 | 110,546 |
| 2018-08-01 | $21.87 | $21.88 | $21.80 | $21.84 | $13.69 | 110,532 |
| 2018-07-31 | $21.87 | $21.91 | $21.77 | $21.80 | $13.66 | 143,973 |
| 2018-07-30 | $21.85 | $21.85 | $21.76 | $21.82 | $13.67 | 125,527 |
| 2018-07-27 | $21.81 | $21.86 | $21.75 | $21.76 | $13.64 | 98,214 |
| 2018-07-26 | $21.80 | $21.94 | $21.76 | $21.78 | $13.65 | 160,907 |
| 2018-07-25 | $21.53 | $21.60 | $21.50 | $21.56 | $13.51 | 127,195 |
| 2018-07-24 | $21.48 | $21.55 | $21.43 | $21.53 | $13.49 | 114,062 |
| 2018-07-23 | $21.27 | $21.44 | $21.25 | $21.38 | $13.40 | 111,627 |
| 2018-07-20 | $21.15 | $21.25 | $21.15 | $21.18 | $13.27 | 147,877 |
| 2018-07-19 | $21.33 | $21.36 | $21.10 | $21.16 | $13.26 | 112,564 |
| 2018-07-18 | $21.10 | $21.35 | $21.10 | $21.23 | $13.30 | 197,494 |
| 2018-07-17 | $21.50 | $21.60 | $21.01 | $21.10 | $13.22 | 407,092 |
| 2018-07-16 | $21.93 | $21.96 | $20.87 | $21.61 | $13.54 | 538,759 |
| 2018-07-13 | $22.01 | $22.07 | $21.97 | $22.01 | $13.79 | 80,962 |
| 2018-07-12 | $22.22 | $22.22 | $22.00 | $22.03 | $13.81 | 107,505 |
| 2018-07-11 | $22.22 | $22.35 | $22.22 | $22.31 | $13.87 | 124,511 |
| 2018-07-10 | $22.16 | $22.39 | $22.14 | $22.19 | $13.79 | 185,165 |
| 2018-07-09 | $22.19 | $22.22 | $22.10 | $22.17 | $13.78 | 187,647 |
| 2018-07-06 | $22.25 | $22.30 | $22.14 | $22.16 | $13.77 | 114,881 |
| 2018-07-05 | $22.20 | $22.36 | $22.16 | $22.22 | $13.81 | 235,357 |
| 2018-07-03 | $22.13 | $22.16 | $22.11 | $22.15 | $13.77 | 89,246 |
| 2018-07-02 | $22.06 | $22.19 | $22.01 | $22.13 | $13.75 | 307,544 |
| 2018-06-29 | $21.95 | $22.01 | $21.91 | $21.95 | $13.64 | 157,641 |
| 2018-06-28 | $21.90 | $21.90 | $21.82 | $21.85 | $13.58 | 159,527 |
| 2018-06-27 | $21.80 | $21.86 | $21.80 | $21.83 | $13.57 | 97,249 |
| 2018-06-26 | $21.75 | $21.81 | $21.75 | $21.76 | $13.52 | 124,323 |
| 2018-06-25 | $21.75 | $21.75 | $21.70 | $21.72 | $13.50 | 102,039 |
| 2018-06-22 | $21.67 | $21.69 | $21.65 | $21.68 | $13.47 | 83,432 |
| 2018-06-21 | $21.57 | $21.61 | $21.55 | $21.60 | $13.43 | 95,870 |
| 2018-06-20 | $21.60 | $21.64 | $21.56 | $21.57 | $13.41 | 113,784 |
| 2018-06-19 | $21.41 | $21.57 | $21.41 | $21.57 | $13.41 | 123,332 |
| 2018-06-18 | $21.38 | $21.50 | $21.35 | $21.43 | $13.32 | 123,980 |
| 2018-06-15 | $21.55 | $21.59 | $21.52 | $21.56 | $13.40 | 79,874 |
| 2018-06-14 | $21.60 | $21.60 | $21.52 | $21.60 | $13.43 | 197,216 |
| 2018-06-13 | $21.64 | $21.71 | $21.64 | $21.67 | $13.36 | 126,381 |
| 2018-06-12 | $21.77 | $21.80 | $21.58 | $21.59 | $13.31 | 155,441 |
| 2018-06-11 | $21.75 | $21.78 | $21.75 | $21.77 | $13.42 | 190,800 |
| 2018-06-08 | $21.66 | $21.67 | $21.64 | $21.66 | $13.35 | 134,244 |
| 2018-06-07 | $21.58 | $21.59 | $21.53 | $21.57 | $13.29 | 198,833 |
| 2018-06-06 | $21.45 | $21.50 | $21.42 | $21.45 | $13.22 | 169,118 |
| 2018-06-05 | $21.41 | $21.46 | $21.37 | $21.46 | $13.23 | 107,758 |
| 2018-06-04 | $21.30 | $21.36 | $21.29 | $21.34 | $13.15 | 174,460 |
| 2018-06-01 | $21.25 | $21.32 | $21.25 | $21.30 | $13.13 | 79,115 |
| 2018-05-31 | $21.40 | $21.41 | $21.24 | $21.29 | $13.12 | 164,167 |
| 2018-05-30 | $21.35 | $21.35 | $21.26 | $21.30 | $13.13 | 121,528 |
| 2018-05-29 | $21.24 | $21.31 | $21.24 | $21.24 | $13.09 | 128,290 |
| 2018-05-25 | $21.30 | $21.30 | $21.19 | $21.22 | $13.08 | 49,614 |
| 2018-05-24 | $21.28 | $21.29 | $21.18 | $21.21 | $13.07 | 98,411 |
| 2018-05-23 | $21.22 | $21.26 | $21.13 | $21.22 | $13.08 | 172,781 |
| 2018-05-22 | $21.27 | $21.31 | $21.17 | $21.24 | $13.09 | 174,640 |
| 2018-05-21 | $21.23 | $21.26 | $21.15 | $21.26 | $13.10 | 312,106 |
| 2018-05-18 | $21.16 | $21.24 | $21.08 | $21.22 | $13.08 | 222,991 |
| 2018-05-17 | $21.16 | $21.16 | $21.05 | $21.08 | $12.99 | 85,057 |
| 2018-05-16 | $20.98 | $21.02 | $20.95 | $20.96 | $12.92 | 68,173 |
| 2018-05-15 | $21.07 | $21.07 | $20.92 | $20.96 | $12.92 | 136,329 |
| 2018-05-14 | $21.25 | $21.25 | $21.05 | $21.07 | $12.99 | 210,985 |
| 2018-05-11 | $21.16 | $21.20 | $21.10 | $21.17 | $12.94 | 160,447 |
| 2018-05-10 | $21.00 | $21.10 | $21.00 | $21.02 | $12.84 | 155,942 |
| 2018-05-09 | $21.15 | $21.15 | $21.06 | $21.08 | $12.88 | 140,766 |
| 2018-05-08 | $21.23 | $21.23 | $20.97 | $21.07 | $12.88 | 149,758 |
| 2018-05-07 | $21.00 | $21.03 | $20.91 | $20.97 | $12.81 | 194,529 |
| 2018-05-04 | $20.98 | $21.03 | $20.94 | $21.03 | $12.85 | 159,597 |
| 2018-05-03 | $20.92 | $20.98 | $20.87 | $20.94 | $12.80 | 200,710 |
| 2018-05-02 | $20.93 | $20.93 | $20.82 | $20.88 | $12.76 | 147,893 |
| 2018-05-01 | $20.84 | $20.84 | $20.78 | $20.82 | $12.72 | 111,493 |
| 2018-04-30 | $20.65 | $20.84 | $20.65 | $20.84 | $12.73 | 178,839 |
| 2018-04-27 | $20.56 | $20.61 | $20.54 | $20.57 | $12.57 | 189,071 |
| 2018-04-26 | $20.50 | $20.56 | $20.48 | $20.49 | $12.52 | 158,341 |
| 2018-04-25 | $20.45 | $20.50 | $20.40 | $20.48 | $12.51 | 155,105 |
| 2018-04-24 | $20.43 | $20.45 | $20.39 | $20.41 | $12.47 | 125,522 |
| 2018-04-23 | $20.46 | $20.46 | $20.33 | $20.36 | $12.44 | 151,416 |
| 2018-04-20 | $20.30 | $20.33 | $20.29 | $20.30 | $12.40 | 149,742 |
| 2018-04-19 | $20.38 | $20.38 | $20.22 | $20.22 | $12.36 | 140,485 |
| 2018-04-18 | $20.36 | $20.39 | $20.34 | $20.37 | $12.45 | 91,724 |
| 2018-04-17 | $20.25 | $20.32 | $20.23 | $20.31 | $12.41 | 157,417 |
| 2018-04-16 | $20.20 | $20.27 | $20.20 | $20.24 | $12.37 | 152,067 |
| 2018-04-13 | $20.26 | $20.34 | $20.20 | $20.20 | $12.34 | 106,767 |
| 2018-04-12 | $20.35 | $20.39 | $20.31 | $20.34 | $12.43 | 110,224 |
| 2018-04-11 | $20.50 | $20.54 | $20.49 | $20.49 | $12.41 | 162,446 |
| 2018-04-10 | $20.50 | $20.55 | $20.49 | $20.51 | $12.42 | 172,203 |
| 2018-04-09 | $20.45 | $20.49 | $20.42 | $20.49 | $12.41 | 136,032 |
| 2018-04-06 | $20.38 | $20.42 | $20.35 | $20.41 | $12.36 | 80,391 |
| 2018-04-05 | $20.47 | $20.47 | $20.35 | $20.41 | $12.36 | 194,906 |
| 2018-04-04 | $20.29 | $20.38 | $20.29 | $20.36 | $12.33 | 133,445 |
| 2018-04-03 | $20.31 | $20.36 | $20.27 | $20.36 | $12.33 | 178,417 |
| 2018-04-02 | $20.34 | $20.35 | $20.26 | $20.30 | $12.29 | 157,711 |
| 2018-03-29 | $20.28 | $20.36 | $20.25 | $20.30 | $12.29 | 152,611 |
| 2018-03-28 | $20.23 | $20.23 | $20.08 | $20.20 | $12.23 | 134,800 |
| 2018-03-27 | $20.28 | $20.30 | $20.13 | $20.18 | $12.22 | 145,503 |
| 2018-03-26 | $20.16 | $20.19 | $20.05 | $20.15 | $12.20 | 112,640 |
| 2018-03-23 | $20.05 | $20.14 | $20.01 | $20.06 | $12.15 | 220,940 |
| 2018-03-22 | $20.15 | $20.17 | $20.00 | $20.06 | $12.15 | 159,401 |
| 2018-03-21 | $20.17 | $20.22 | $20.15 | $20.16 | $12.21 | 94,213 |
| 2018-03-20 | $20.15 | $20.32 | $20.14 | $20.17 | $12.22 | 145,760 |
| 2018-03-19 | $20.35 | $20.38 | $20.13 | $20.20 | $12.23 | 125,712 |
| 2018-03-16 | $20.36 | $20.45 | $20.35 | $20.37 | $12.34 | 108,161 |
| 2018-03-15 | $20.42 | $20.49 | $20.31 | $20.36 | $12.33 | 127,313 |
| 2018-03-14 | $20.50 | $20.50 | $20.23 | $20.30 | $12.29 | 123,125 |
| 2018-03-13 | $20.50 | $20.51 | $20.40 | $20.50 | $12.31 | 193,595 |
| 2018-03-12 | $20.35 | $20.50 | $20.35 | $20.42 | $12.26 | 228,274 |
| 2018-03-09 | $20.38 | $20.38 | $20.25 | $20.34 | $12.21 | 167,578 |
| 2018-03-08 | $20.14 | $20.22 | $20.13 | $20.22 | $12.14 | 241,931 |
| 2018-03-07 | $20.10 | $20.14 | $20.06 | $20.14 | $12.09 | 169,549 |
| 2018-03-06 | $20.05 | $20.10 | $20.03 | $20.10 | $12.07 | 117,195 |
| 2018-03-05 | $19.98 | $20.01 | $19.96 | $20.01 | $12.01 | 142,696 |
| 2018-03-02 | $19.99 | $19.99 | $19.92 | $19.98 | $11.99 | 123,938 |
| 2018-03-01 | $19.98 | $20.00 | $19.90 | $19.91 | $11.95 | 99,555 |
| 2018-02-28 | $19.87 | $19.98 | $19.79 | $19.96 | $11.98 | 151,154 |
| 2018-02-27 | $20.21 | $20.21 | $19.75 | $19.88 | $11.93 | 277,877 |
| 2018-02-26 | $20.16 | $20.20 | $20.13 | $20.19 | $12.12 | 168,777 |
| 2018-02-23 | $20.07 | $20.14 | $20.07 | $20.11 | $12.07 | 149,686 |
| 2018-02-22 | $20.10 | $20.16 | $20.08 | $20.10 | $12.07 | 183,668 |
| 2018-02-21 | $20.10 | $20.17 | $20.01 | $20.06 | $12.04 | 141,574 |
| 2018-02-20 | $20.13 | $20.20 | $20.00 | $20.13 | $12.08 | 105,207 |
| 2018-02-16 | $19.70 | $20.23 | $19.70 | $20.20 | $12.13 | 138,262 |
| 2018-02-15 | $19.76 | $19.82 | $19.69 | $19.75 | $11.85 | 148,034 |
| 2018-02-14 | $19.87 | $20.04 | $19.70 | $19.72 | $11.84 | 189,503 |
| 2018-02-13 | $20.13 | $20.20 | $20.01 | $20.17 | $12.00 | 84,527 |
| 2018-02-12 | $20.21 | $20.33 | $20.05 | $20.19 | $12.01 | 174,066 |
| 2018-02-09 | $20.38 | $20.38 | $20.04 | $20.19 | $12.01 | 128,714 |
| 2018-02-08 | $20.45 | $20.45 | $20.13 | $20.38 | $12.12 | 184,583 |
| 2018-02-07 | $19.63 | $20.50 | $19.63 | $20.30 | $12.07 | 279,842 |
| 2018-02-06 | $19.70 | $19.81 | $18.80 | $19.63 | $11.68 | 707,878 |
| 2018-02-05 | $19.99 | $20.27 | $19.78 | $19.87 | $11.82 | 505,950 |
| 2018-02-02 | $20.81 | $20.84 | $19.99 | $20.12 | $11.97 | 578,850 |
| 2018-02-01 | $20.86 | $20.88 | $20.75 | $20.84 | $12.39 | 156,328 |
| 2018-01-31 | $21.25 | $21.25 | $20.75 | $20.80 | $12.37 | 216,470 |
| 2018-01-30 | $21.04 | $21.10 | $20.55 | $21.10 | $12.55 | 419,271 |
| 2018-01-29 | $21.53 | $21.53 | $21.02 | $21.04 | $12.51 | 283,751 |
| 2018-01-26 | $21.59 | $21.60 | $21.50 | $21.53 | $12.81 | 120,620 |
| 2018-01-25 | $21.46 | $21.49 | $21.44 | $21.49 | $12.78 | 113,449 |
| 2018-01-24 | $21.44 | $21.46 | $21.36 | $21.40 | $12.73 | 127,563 |
| 2018-01-23 | $21.36 | $21.45 | $21.35 | $21.35 | $12.70 | 168,368 |
| 2018-01-22 | $21.36 | $21.40 | $21.35 | $21.36 | $12.70 | 136,452 |
| 2018-01-19 | $21.50 | $21.54 | $21.35 | $21.43 | $12.75 | 195,601 |
| 2018-01-18 | $21.56 | $21.56 | $21.50 | $21.51 | $12.79 | 108,159 |
| 2018-01-17 | $21.55 | $21.56 | $21.52 | $21.54 | $12.81 | 105,078 |
| 2018-01-16 | $21.70 | $21.73 | $21.50 | $21.50 | $12.79 | 252,384 |
| 2018-01-12 | $21.75 | $21.81 | $21.71 | $21.73 | $12.92 | 111,960 |
| 2018-01-11 | $21.65 | $21.83 | $21.64 | $21.81 | $12.97 | 141,306 |
| 2018-01-10 | $21.75 | $21.85 | $21.75 | $21.83 | $12.88 | 118,879 |
| 2018-01-09 | $21.80 | $21.84 | $21.70 | $21.80 | $12.86 | 234,854 |
| 2018-01-08 | $21.60 | $21.80 | $21.59 | $21.78 | $12.85 | 197,130 |
| 2018-01-05 | $21.60 | $21.60 | $21.57 | $21.60 | $12.74 | 161,443 |
| 2018-01-04 | $21.60 | $21.61 | $21.59 | $21.59 | $12.73 | 153,557 |
| 2018-01-03 | $21.60 | $21.62 | $21.55 | $21.60 | $12.74 | 150,781 |
| 2018-01-02 | $21.61 | $21.65 | $21.53 | $21.53 | $12.70 | 181,788 |
| 2017-12-29 | $21.65 | $21.65 | $21.57 | $21.58 | $12.73 | 288,427 |
| 2017-12-28 | $21.60 | $21.65 | $21.55 | $21.65 | $12.77 | 141,167 |
| 2017-12-27 | $21.65 | $21.65 | $21.56 | $21.60 | $12.74 | 91,991 |
| 2017-12-26 | $21.60 | $21.64 | $21.55 | $21.60 | $12.74 | 113,248 |
| 2017-12-22 | $21.53 | $21.65 | $21.53 | $21.65 | $12.77 | 90,661 |
| 2017-12-21 | $21.51 | $21.56 | $21.50 | $21.53 | $12.70 | 74,399 |
| 2017-12-20 | $21.52 | $21.59 | $21.51 | $21.54 | $12.71 | 87,605 |
| 2017-12-19 | $21.55 | $21.60 | $21.50 | $21.51 | $12.69 | 102,257 |
| 2017-12-18 | $21.63 | $21.63 | $21.55 | $21.55 | $12.71 | 113,424 |
| 2017-12-15 | $21.64 | $21.70 | $21.62 | $21.63 | $12.76 | 92,633 |
| 2017-12-14 | $21.59 | $21.69 | $21.59 | $21.64 | $12.76 | 144,263 |
| 2017-12-13 | $21.80 | $21.80 | $21.75 | $21.75 | $12.72 | 100,434 |
| 2017-12-12 | $21.75 | $21.80 | $21.74 | $21.77 | $12.73 | 155,221 |
| 2017-12-11 | $21.65 | $21.79 | $21.64 | $21.74 | $12.72 | 153,008 |
| 2017-12-08 | $21.72 | $21.72 | $21.62 | $21.64 | $12.66 | 110,385 |
| 2017-12-07 | $21.72 | $21.76 | $21.64 | $21.64 | $12.66 | 178,900 |
| 2017-12-06 | $21.64 | $21.68 | $21.59 | $21.64 | $12.66 | 162,878 |
| 2017-12-05 | $21.62 | $21.62 | $21.59 | $21.60 | $12.63 | 120,974 |
| 2017-12-04 | $21.60 | $21.60 | $21.59 | $21.59 | $12.63 | 137,632 |
| 2017-12-01 | $21.60 | $21.60 | $21.51 | $21.58 | $12.62 | 108,595 |
| 2017-11-30 | $21.66 | $21.67 | $21.54 | $21.60 | $12.63 | 118,033 |
| 2017-11-29 | $21.64 | $21.65 | $21.52 | $21.59 | $12.63 | 83,179 |
| 2017-11-28 | $21.62 | $21.71 | $21.61 | $21.64 | $12.66 | 107,217 |
| 2017-11-27 | $21.58 | $21.62 | $21.56 | $21.60 | $12.63 | 121,849 |
| 2017-11-24 | $21.58 | $21.65 | $21.52 | $21.61 | $12.64 | 45,888 |
| 2017-11-22 | $21.51 | $21.61 | $21.46 | $21.56 | $12.61 | 118,908 |
| 2017-11-21 | $21.40 | $21.52 | $21.40 | $21.50 | $12.58 | 113,185 |
| 2017-11-20 | $21.39 | $21.46 | $21.37 | $21.40 | $12.52 | 120,683 |
| 2017-11-17 | $21.40 | $21.45 | $21.38 | $21.39 | $12.51 | 62,022 |
| 2017-11-16 | $21.25 | $21.48 | $21.25 | $21.40 | $12.52 | 142,246 |
| 2017-11-15 | $21.26 | $21.27 | $21.15 | $21.25 | $12.43 | 119,467 |
| 2017-11-14 | $21.30 | $21.33 | $21.20 | $21.26 | $12.44 | 228,378 |
| 2017-11-13 | $21.50 | $21.55 | $21.45 | $21.49 | $12.46 | 124,632 |
| 2017-11-10 | $21.53 | $21.54 | $21.47 | $21.50 | $12.47 | 84,072 |
| 2017-11-09 | $21.56 | $21.57 | $21.42 | $21.53 | $12.49 | 168,466 |
| 2017-11-08 | $21.50 | $21.59 | $21.48 | $21.56 | $12.50 | 133,926 |
| 2017-11-07 | $21.43 | $21.51 | $21.43 | $21.49 | $12.46 | 122,633 |
| 2017-11-06 | $21.44 | $21.50 | $21.40 | $21.43 | $12.43 | 134,996 |
| 2017-11-03 | $21.30 | $21.47 | $21.27 | $21.41 | $12.42 | 238,377 |
| 2017-11-02 | $21.30 | $21.31 | $21.25 | $21.30 | $12.35 | 84,032 |
| 2017-11-01 | $21.32 | $21.34 | $21.29 | $21.30 | $12.35 | 96,007 |
| 2017-10-31 | $21.23 | $21.31 | $21.22 | $21.31 | $12.36 | 132,905 |
| 2017-10-30 | $21.19 | $21.24 | $21.18 | $21.22 | $12.31 | 108,492 |
| 2017-10-27 | $21.21 | $21.23 | $21.17 | $21.19 | $12.29 | 112,244 |
| 2017-10-26 | $21.20 | $21.25 | $21.18 | $21.21 | $12.30 | 124,301 |
| 2017-10-25 | $21.20 | $21.20 | $21.17 | $21.19 | $12.29 | 118,184 |
| 2017-10-24 | $21.21 | $21.24 | $21.17 | $21.20 | $12.29 | 110,302 |
| 2017-10-23 | $21.15 | $21.25 | $21.15 | $21.21 | $12.30 | 132,109 |
| 2017-10-20 | $21.11 | $21.20 | $21.10 | $21.17 | $12.28 | 152,166 |
| 2017-10-19 | $21.13 | $21.13 | $21.08 | $21.10 | $12.24 | 108,639 |
| 2017-10-18 | $21.20 | $21.20 | $21.07 | $21.13 | $12.25 | 131,753 |
| 2017-10-17 | $21.13 | $21.22 | $21.11 | $21.20 | $12.29 | 146,422 |
| 2017-10-16 | $21.11 | $21.14 | $21.08 | $21.13 | $12.25 | 188,591 |
| 2017-10-13 | $21.17 | $21.18 | $21.11 | $21.11 | $12.24 | 102,715 |
| 2017-10-12 | $21.17 | $21.20 | $21.14 | $21.17 | $12.28 | 109,777 |
| 2017-10-11 | $21.35 | $21.40 | $21.34 | $21.35 | $12.28 | 114,904 |
| 2017-10-10 | $21.36 | $21.37 | $21.34 | $21.35 | $12.28 | 120,020 |
| 2017-10-09 | $21.30 | $21.38 | $21.28 | $21.36 | $12.28 | 189,300 |
| 2017-10-06 | $21.25 | $21.33 | $21.24 | $21.30 | $12.25 | 79,116 |
| 2017-10-05 | $21.23 | $21.29 | $21.23 | $21.27 | $12.23 | 75,919 |
| 2017-10-04 | $21.16 | $21.26 | $21.16 | $21.23 | $12.21 | 104,433 |
| 2017-10-03 | $21.29 | $21.29 | $21.25 | $21.25 | $12.22 | 113,525 |
| 2017-10-02 | $21.22 | $21.30 | $21.22 | $21.29 | $12.24 | 105,730 |
| 2017-09-29 | $21.25 | $21.42 | $21.20 | $21.30 | $12.25 | 128,785 |
| 2017-09-28 | $21.19 | $21.24 | $21.15 | $21.21 | $12.20 | 82,947 |
| 2017-09-27 | $21.21 | $21.23 | $21.19 | $21.19 | $12.18 | 87,225 |
| 2017-09-26 | $21.21 | $21.25 | $21.17 | $21.22 | $12.20 | 92,275 |
| 2017-09-25 | $21.22 | $21.25 | $21.21 | $21.21 | $12.20 | 46,824 |
| 2017-09-22 | $21.23 | $21.27 | $21.21 | $21.25 | $12.22 | 49,420 |
| 2017-09-21 | $21.24 | $21.25 | $21.21 | $21.23 | $12.21 | 63,657 |
| 2017-09-20 | $21.23 | $21.29 | $21.21 | $21.25 | $12.22 | 116,377 |
| 2017-09-19 | $21.22 | $21.25 | $21.22 | $21.23 | $12.21 | 99,039 |
| 2017-09-18 | $21.23 | $21.28 | $21.22 | $21.23 | $12.21 | 85,694 |
| 2017-09-15 | $21.20 | $21.24 | $21.20 | $21.23 | $12.21 | 83,138 |
| 2017-09-14 | $21.27 | $21.38 | $21.16 | $21.22 | $12.20 | 87,709 |
| 2017-09-13 | $21.40 | $21.44 | $21.35 | $21.41 | $12.21 | 73,880 |
| 2017-09-12 | $21.46 | $21.47 | $21.39 | $21.41 | $12.21 | 79,527 |
| 2017-09-11 | $21.40 | $21.42 | $21.37 | $21.40 | $12.20 | 82,848 |
| 2017-09-08 | $21.35 | $21.50 | $21.31 | $21.40 | $12.20 | 120,723 |
| 2017-09-07 | $21.37 | $21.39 | $21.34 | $21.35 | $12.17 | 74,760 |
| 2017-09-06 | $21.32 | $21.39 | $21.27 | $21.39 | $12.19 | 133,808 |
| 2017-09-05 | $21.28 | $21.29 | $21.25 | $21.27 | $12.13 | 83,502 |
| 2017-09-01 | $21.28 | $21.29 | $21.22 | $21.28 | $12.13 | 80,696 |
| 2017-08-31 | $21.21 | $21.24 | $21.17 | $21.23 | $12.10 | 104,825 |
| 2017-08-30 | $21.12 | $21.21 | $21.09 | $21.21 | $12.09 | 102,600 |
| 2017-08-29 | $21.08 | $21.10 | $21.08 | $21.09 | $12.02 | 65,668 |
| 2017-08-28 | $21.11 | $21.12 | $21.07 | $21.10 | $12.03 | 82,809 |
| 2017-08-25 | $21.12 | $21.14 | $21.10 | $21.11 | $12.03 | 65,469 |
| 2017-08-24 | $21.14 | $21.15 | $21.10 | $21.13 | $12.05 | 93,209 |
| 2017-08-23 | $21.12 | $21.15 | $21.10 | $21.15 | $12.06 | 91,867 |
| 2017-08-22 | $21.04 | $21.14 | $21.04 | $21.12 | $12.04 | 65,648 |
| 2017-08-21 | $21.07 | $21.09 | $21.00 | $21.07 | $12.01 | 72,170 |
| 2017-08-18 | $21.02 | $21.09 | $21.01 | $21.07 | $12.01 | 81,931 |
| 2017-08-17 | $21.03 | $21.10 | $21.02 | $21.06 | $12.01 | 79,507 |
| 2017-08-16 | $21.03 | $21.09 | $20.98 | $21.08 | $12.02 | 202,570 |
| 2017-08-15 | $20.97 | $21.04 | $20.92 | $21.03 | $11.99 | 106,487 |
| 2017-08-14 | $21.06 | $21.08 | $20.91 | $20.91 | $11.92 | 142,896 |
| 2017-08-11 | $20.71 | $21.09 | $20.71 | $21.06 | $12.01 | 218,692 |
| 2017-08-10 | $21.27 | $21.29 | $20.96 | $21.13 | $11.94 | 197,392 |
| 2017-08-09 | $21.26 | $21.39 | $21.21 | $21.26 | $12.02 | 146,563 |
| 2017-08-08 | $21.27 | $21.35 | $21.20 | $21.26 | $12.02 | 87,533 |
| 2017-08-07 | $21.26 | $21.31 | $21.20 | $21.28 | $12.03 | 98,082 |
| 2017-08-04 | $21.25 | $21.27 | $21.24 | $21.26 | $12.02 | 88,101 |
| 2017-08-03 | $21.23 | $21.25 | $21.18 | $21.24 | $12.01 | 136,380 |
| 2017-08-02 | $21.10 | $21.22 | $21.10 | $21.22 | $11.99 | 109,537 |
| 2017-08-01 | $21.11 | $21.15 | $21.08 | $21.09 | $11.92 | 84,987 |
| 2017-07-31 | $21.10 | $21.19 | $21.10 | $21.10 | $11.93 | 126,910 |
| 2017-07-28 | $21.09 | $21.14 | $21.08 | $21.09 | $11.92 | 48,669 |
| 2017-07-27 | $21.09 | $21.11 | $21.03 | $21.09 | $11.92 | 76,175 |
| 2017-07-26 | $21.19 | $21.19 | $21.00 | $21.09 | $11.92 | 94,030 |
| 2017-07-25 | $21.06 | $21.09 | $21.03 | $21.04 | $11.89 | 75,194 |
| 2017-07-24 | $21.07 | $21.10 | $21.03 | $21.06 | $11.90 | 54,822 |
| 2017-07-21 | $21.03 | $21.08 | $21.03 | $21.07 | $11.91 | 66,092 |
| 2017-07-20 | $21.07 | $21.10 | $21.02 | $21.03 | $11.89 | 55,175 |
| 2017-07-19 | $21.06 | $21.14 | $21.04 | $21.07 | $11.91 | 88,978 |
| 2017-07-18 | $21.02 | $21.08 | $21.02 | $21.06 | $11.90 | 83,310 |
| 2017-07-17 | $21.04 | $21.06 | $21.02 | $21.06 | $11.90 | 74,732 |
| 2017-07-14 | $21.00 | $21.15 | $21.00 | $21.04 | $11.89 | 88,737 |
| 2017-07-13 | $21.04 | $21.10 | $21.00 | $21.00 | $11.87 | 86,087 |
| 2017-07-12 | $21.06 | $21.12 | $21.01 | $21.04 | $11.89 | 152,729 |
| 2017-07-11 | $21.19 | $21.34 | $21.18 | $21.24 | $11.90 | 118,794 |
| 2017-07-10 | $21.16 | $21.20 | $21.15 | $21.19 | $11.88 | 92,760 |
| 2017-07-07 | $21.16 | $21.20 | $21.15 | $21.16 | $11.86 | 71,434 |
| 2017-07-06 | $21.15 | $21.20 | $21.14 | $21.16 | $11.86 | 59,360 |
| 2017-07-05 | $21.26 | $21.26 | $21.10 | $21.17 | $11.86 | 104,536 |
| 2017-07-03 | $21.14 | $21.23 | $21.11 | $21.21 | $11.89 | 64,733 |
| 2017-06-30 | $21.08 | $21.13 | $21.02 | $21.13 | $11.84 | 69,290 |
| 2017-06-29 | $21.07 | $21.08 | $21.00 | $21.06 | $11.80 | 55,249 |
| 2017-06-28 | $21.05 | $21.08 | $21.03 | $21.04 | $11.79 | 42,527 |
| 2017-06-27 | $21.03 | $21.07 | $21.01 | $21.05 | $11.80 | 60,607 |
| 2017-06-26 | $21.04 | $21.09 | $21.02 | $21.02 | $11.78 | 120,397 |
| 2017-06-23 | $21.06 | $21.10 | $21.04 | $21.04 | $11.79 | 72,874 |
| 2017-06-22 | $21.12 | $21.15 | $21.01 | $21.06 | $11.80 | 77,700 |
| 2017-06-21 | $21.15 | $21.18 | $21.10 | $21.12 | $11.84 | 65,172 |
| 2017-06-20 | $21.14 | $21.15 | $21.08 | $21.15 | $11.85 | 43,965 |
| 2017-06-19 | $21.09 | $21.19 | $21.09 | $21.10 | $11.82 | 58,642 |
| 2017-06-16 | $21.05 | $21.19 | $21.03 | $21.09 | $11.82 | 68,457 |
| 2017-06-15 | $21.06 | $21.10 | $21.02 | $21.05 | $11.80 | 33,682 |
| 2017-06-14 | $21.07 | $21.12 | $21.01 | $21.06 | $11.80 | 61,867 |
| 2017-06-13 | $21.10 | $21.10 | $20.98 | $21.07 | $11.81 | 56,928 |
| 2017-06-12 | $21.20 | $21.33 | $21.18 | $21.26 | $11.81 | 62,079 |
| 2017-06-09 | $21.18 | $21.25 | $21.17 | $21.25 | $11.81 | 67,607 |
| 2017-06-08 | $21.17 | $21.24 | $21.15 | $21.24 | $11.80 | 95,819 |
| 2017-06-07 | $21.12 | $21.20 | $21.12 | $21.15 | $11.75 | 77,125 |
| 2017-06-06 | $21.12 | $21.16 | $21.10 | $21.12 | $11.73 | 72,144 |
| 2017-06-05 | $21.08 | $21.13 | $21.07 | $21.12 | $11.73 | 78,155 |
| 2017-06-02 | $21.03 | $21.09 | $21.02 | $21.08 | $11.71 | 66,924 |
| 2017-06-01 | $20.95 | $21.08 | $20.95 | $21.02 | $11.68 | 64,244 |
| 2017-05-31 | $20.98 | $21.03 | $20.93 | $20.94 | $11.63 | 59,278 |
| 2017-05-30 | $20.93 | $21.00 | $20.92 | $20.95 | $11.64 | 51,264 |
| 2017-05-26 | $20.91 | $20.98 | $20.91 | $20.93 | $11.63 | 66,609 |
| 2017-05-25 | $21.00 | $21.09 | $20.95 | $20.96 | $11.64 | 84,688 |
| 2017-05-24 | $21.03 | $21.13 | $20.98 | $21.00 | $11.67 | 51,421 |
| 2017-05-23 | $21.02 | $21.09 | $20.93 | $21.03 | $11.68 | 62,064 |
| 2017-05-22 | $21.04 | $21.08 | $20.94 | $21.02 | $11.68 | 78,783 |
| 2017-05-19 | $20.87 | $21.04 | $20.81 | $21.04 | $11.69 | 92,130 |
| 2017-05-18 | $20.72 | $20.92 | $20.71 | $20.87 | $11.59 | 132,153 |
| 2017-05-17 | $21.02 | $21.03 | $20.71 | $20.72 | $11.51 | 139,523 |
| 2017-05-16 | $21.04 | $21.07 | $21.00 | $21.02 | $11.68 | 106,414 |
| 2017-05-15 | $21.05 | $21.10 | $21.01 | $21.03 | $11.68 | 121,166 |
| 2017-05-12 | $21.10 | $21.15 | $21.03 | $21.03 | $11.68 | 73,097 |
| 2017-05-11 | $21.20 | $21.25 | $21.08 | $21.08 | $11.71 | 77,763 |
| 2017-05-10 | $21.22 | $21.31 | $21.22 | $21.25 | $11.70 | 191,915 |
| 2017-05-09 | $21.20 | $21.24 | $21.20 | $21.23 | $11.69 | 101,512 |
| 2017-05-08 | $21.13 | $21.21 | $21.08 | $21.20 | $11.68 | 98,992 |
| 2017-05-05 | $21.08 | $21.10 | $21.03 | $21.08 | $11.61 | 86,453 |
| 2017-05-04 | $21.10 | $21.10 | $20.97 | $21.07 | $11.61 | 85,119 |
| 2017-05-03 | $21.02 | $21.09 | $21.00 | $21.05 | $11.59 | 82,796 |
| 2017-05-02 | $20.96 | $21.08 | $20.96 | $21.01 | $11.57 | 135,338 |
| 2017-05-01 | $20.98 | $21.05 | $20.94 | $21.00 | $11.57 | 146,539 |
| 2017-04-28 | $20.93 | $21.00 | $20.90 | $20.94 | $11.53 | 58,144 |
| 2017-04-27 | $20.85 | $20.93 | $20.80 | $20.93 | $11.53 | 65,704 |
| 2017-04-26 | $20.83 | $20.88 | $20.75 | $20.85 | $11.48 | 50,459 |
| 2017-04-25 | $20.75 | $20.86 | $20.73 | $20.83 | $11.47 | 99,892 |
| 2017-04-24 | $20.64 | $20.77 | $20.64 | $20.74 | $11.42 | 74,993 |
| 2017-04-21 | $20.60 | $20.63 | $20.58 | $20.63 | $11.36 | 42,587 |
| 2017-04-20 | $20.62 | $20.66 | $20.59 | $20.60 | $11.35 | 62,172 |
| 2017-04-19 | $20.60 | $20.71 | $20.57 | $20.62 | $11.36 | 62,520 |
| 2017-04-18 | $20.68 | $20.68 | $20.44 | $20.60 | $11.35 | 71,877 |
| 2017-04-17 | $20.66 | $20.74 | $20.57 | $20.57 | $11.33 | 43,789 |
| 2017-04-13 | $20.66 | $20.67 | $20.55 | $20.65 | $11.37 | 48,548 |
| 2017-04-12 | $20.66 | $20.69 | $20.61 | $20.66 | $11.38 | 77,503 |
| 2017-04-11 | $20.56 | $20.76 | $20.55 | $20.66 | $11.38 | 68,106 |
| 2017-04-10 | $20.64 | $20.77 | $20.64 | $20.71 | $11.31 | 157,407 |
| 2017-04-07 | $20.60 | $20.64 | $20.57 | $20.64 | $11.27 | 60,127 |
| 2017-04-06 | $20.58 | $20.62 | $20.54 | $20.60 | $11.25 | 98,247 |
| 2017-04-05 | $20.57 | $20.64 | $20.55 | $20.58 | $11.24 | 92,245 |
| 2017-04-04 | $20.53 | $20.59 | $20.36 | $20.53 | $11.21 | 62,046 |
| 2017-04-03 | $20.36 | $20.55 | $20.36 | $20.53 | $11.21 | 81,054 |
| 2017-03-31 | $20.36 | $20.42 | $20.30 | $20.35 | $11.11 | 63,979 |
| 2017-03-30 | $20.30 | $20.35 | $20.28 | $20.30 | $11.08 | 68,432 |
| 2017-03-29 | $20.29 | $20.34 | $20.28 | $20.30 | $11.08 | 46,889 |
| 2017-03-28 | $20.28 | $20.30 | $20.28 | $20.29 | $11.08 | 54,458 |
| 2017-03-27 | $20.25 | $20.28 | $20.20 | $20.28 | $11.07 | 90,344 |
| 2017-03-24 | $20.09 | $20.28 | $20.09 | $20.25 | $11.06 | 64,477 |
| 2017-03-23 | $20.01 | $20.21 | $20.01 | $20.12 | $10.99 | 138,529 |
| 2017-03-22 | $20.00 | $20.07 | $19.95 | $20.07 | $10.96 | 87,074 |
| 2017-03-21 | $20.00 | $20.05 | $19.95 | $20.00 | $10.92 | 65,364 |
| 2017-03-20 | $20.03 | $20.05 | $19.98 | $20.00 | $10.92 | 51,245 |
| 2017-03-17 | $19.96 | $20.04 | $19.95 | $20.01 | $10.93 | 86,800 |
| 2017-03-16 | $19.94 | $19.99 | $19.85 | $19.95 | $10.89 | 77,054 |
| 2017-03-15 | $19.79 | $19.97 | $19.79 | $19.94 | $10.89 | 118,380 |
| 2017-03-14 | $20.06 | $20.11 | $19.56 | $19.82 | $10.82 | 148,506 |
| 2017-03-13 | $20.03 | $20.16 | $20.03 | $20.05 | $10.95 | 85,496 |
| 2017-03-10 | $20.06 | $20.20 | $20.04 | $20.16 | $10.91 | 155,742 |
| 2017-03-09 | $20.55 | $20.57 | $20.04 | $20.04 | $10.84 | 159,427 |
| 2017-03-08 | $20.82 | $20.85 | $20.57 | $20.57 | $11.13 | 107,012 |
| 2017-03-07 | $20.75 | $20.85 | $20.75 | $20.82 | $11.27 | 94,596 |
| 2017-03-06 | $20.70 | $20.80 | $20.70 | $20.77 | $11.24 | 95,025 |
| 2017-03-03 | $20.62 | $20.74 | $20.61 | $20.70 | $11.20 | 77,588 |
| 2017-03-02 | $20.68 | $20.72 | $20.61 | $20.62 | $11.16 | 72,824 |
| 2017-03-01 | $20.70 | $20.73 | $20.67 | $20.72 | $11.21 | 143,164 |
| 2017-02-28 | $20.70 | $20.72 | $20.68 | $20.70 | $11.20 | 76,789 |
| 2017-02-27 | $20.64 | $20.74 | $20.60 | $20.65 | $11.17 | 61,565 |
| 2017-02-24 | $20.45 | $20.64 | $20.45 | $20.64 | $11.17 | 103,188 |
| 2017-02-23 | $20.36 | $20.80 | $20.31 | $20.50 | $11.09 | 96,082 |
| 2017-02-22 | $20.30 | $20.50 | $20.30 | $20.35 | $11.01 | 79,542 |
| 2017-02-21 | $20.24 | $20.35 | $20.23 | $20.30 | $10.98 | 68,810 |
| 2017-02-17 | $20.18 | $20.23 | $20.18 | $20.23 | $10.94 | 47,117 |
| 2017-02-16 | $20.18 | $20.22 | $20.17 | $20.18 | $10.92 | 64,664 |
| 2017-02-15 | $20.23 | $20.26 | $20.20 | $20.25 | $10.96 | 64,620 |
| 2017-02-14 | $20.23 | $20.27 | $20.11 | $20.23 | $10.95 | 73,014 |
| 2017-02-13 | $20.21 | $20.27 | $20.18 | $20.23 | $10.95 | 96,105 |
| 2017-02-10 | $20.31 | $20.38 | $20.27 | $20.36 | $10.92 | 137,124 |
| 2017-02-09 | $20.34 | $20.40 | $20.25 | $20.33 | $10.90 | 92,591 |
| 2017-02-08 | $20.12 | $20.37 | $20.05 | $20.34 | $10.91 | 151,317 |
| 2017-02-07 | $20.05 | $20.17 | $20.02 | $20.12 | $10.79 | 91,900 |
| 2017-02-06 | $20.07 | $20.12 | $19.91 | $20.05 | $10.75 | 155,643 |
| 2017-02-03 | $20.10 | $20.16 | $19.96 | $20.07 | $10.76 | 62,998 |
| 2017-02-02 | $20.12 | $20.20 | $20.02 | $20.10 | $10.78 | 107,367 |
| 2017-02-01 | $20.09 | $20.19 | $20.07 | $20.12 | $10.79 | 86,639 |
| 2017-01-31 | $20.05 | $20.10 | $19.95 | $20.09 | $10.77 | 85,258 |
| 2017-01-30 | $19.96 | $20.05 | $19.93 | $20.05 | $10.75 | 64,086 |
| 2017-01-27 | $19.95 | $19.98 | $19.93 | $19.96 | $10.70 | 46,475 |
| 2017-01-26 | $19.93 | $19.95 | $19.90 | $19.94 | $10.69 | 64,448 |
| 2017-01-25 | $19.90 | $19.93 | $19.89 | $19.93 | $10.69 | 85,387 |
| 2017-01-24 | $19.80 | $19.90 | $19.79 | $19.88 | $10.66 | 86,800 |
| 2017-01-23 | $19.72 | $19.83 | $19.70 | $19.81 | $10.62 | 117,794 |
| 2017-01-20 | $19.74 | $19.77 | $19.69 | $19.73 | $10.58 | 37,362 |
| 2017-01-19 | $19.76 | $19.79 | $19.55 | $19.74 | $10.59 | 40,739 |
| 2017-01-18 | $19.76 | $19.81 | $19.75 | $19.76 | $10.60 | 33,510 |
| 2017-01-17 | $19.70 | $19.80 | $19.70 | $19.76 | $10.60 | 109,661 |
| 2017-01-13 | $19.64 | $19.75 | $19.63 | $19.75 | $10.59 | 99,999 |
| 2017-01-12 | $19.58 | $19.61 | $19.50 | $19.60 | $10.51 | 46,217 |
| 2017-01-11 | $19.50 | $19.59 | $19.50 | $19.55 | $10.48 | 67,361 |
| 2017-01-10 | $19.61 | $19.65 | $19.59 | $19.62 | $10.42 | 86,540 |
| 2017-01-09 | $19.69 | $19.70 | $19.59 | $19.61 | $10.42 | 119,560 |
| 2017-01-06 | $19.64 | $19.71 | $19.62 | $19.66 | $10.45 | 186,180 |
| 2017-01-05 | $19.69 | $19.69 | $19.56 | $19.64 | $10.43 | 128,253 |
| 2017-01-04 | $19.72 | $19.74 | $19.65 | $19.66 | $10.45 | 103,597 |
| 2017-01-03 | $19.68 | $19.72 | $19.58 | $19.69 | $10.46 | 84,712 |
| 2016-12-30 | $19.59 | $19.67 | $19.49 | $19.64 | $10.43 | 117,656 |
| 2016-12-29 | $19.52 | $19.59 | $19.42 | $19.59 | $10.41 | 166,465 |
| 2016-12-28 | $19.52 | $19.60 | $19.50 | $19.55 | $10.39 | 34,754 |
| 2016-12-27 | $19.46 | $19.57 | $19.45 | $19.46 | $10.34 | 43,245 |
| 2016-12-23 | $19.55 | $19.56 | $19.46 | $19.46 | $10.34 | 77,510 |
| 2016-12-22 | $19.52 | $19.57 | $19.48 | $19.48 | $10.35 | 54,264 |
| 2016-12-21 | $19.52 | $19.57 | $19.45 | $19.49 | $10.36 | 45,619 |
| 2016-12-20 | $19.50 | $19.52 | $19.41 | $19.45 | $10.33 | 72,388 |
| 2016-12-19 | $19.36 | $19.51 | $19.34 | $19.41 | $10.31 | 116,841 |
| 2016-12-16 | $19.29 | $19.46 | $19.26 | $19.36 | $10.29 | 90,636 |
| 2016-12-15 | $19.41 | $19.41 | $19.26 | $19.28 | $10.24 | 97,165 |
| 2016-12-14 | $19.61 | $19.61 | $19.25 | $19.33 | $10.27 | 95,309 |
| 2016-12-13 | $19.70 | $19.83 | $19.57 | $19.59 | $10.41 | 84,376 |
| 2016-12-12 | $19.90 | $19.90 | $19.77 | $19.88 | $10.47 | 78,706 |
| 2016-12-09 | $19.65 | $19.93 | $19.62 | $19.90 | $10.48 | 89,236 |
| 2016-12-08 | $19.89 | $19.95 | $19.59 | $19.70 | $10.37 | 175,385 |
| 2016-12-07 | $19.70 | $19.93 | $19.69 | $19.91 | $10.48 | 89,826 |
| 2016-12-06 | $19.50 | $19.70 | $19.50 | $19.68 | $10.36 | 63,319 |
| 2016-12-05 | $19.42 | $19.50 | $19.39 | $19.47 | $10.25 | 59,326 |
| 2016-12-02 | $19.31 | $19.40 | $19.28 | $19.39 | $10.21 | 53,790 |
| 2016-12-01 | $19.22 | $19.28 | $19.07 | $19.27 | $10.14 | 69,265 |
| 2016-11-30 | $19.27 | $19.30 | $19.10 | $19.22 | $10.12 | 113,278 |
| 2016-11-29 | $19.25 | $19.32 | $19.10 | $19.23 | $10.12 | 119,053 |
| 2016-11-28 | $19.18 | $19.34 | $19.18 | $19.23 | $10.12 | 67,800 |
| 2016-11-25 | $19.13 | $19.28 | $19.09 | $19.26 | $10.14 | 20,447 |
| 2016-11-23 | $19.16 | $19.25 | $19.00 | $19.02 | $10.01 | 114,792 |
| 2016-11-22 | $19.00 | $19.34 | $18.93 | $19.07 | $10.04 | 86,257 |
| 2016-11-21 | $18.82 | $19.14 | $18.81 | $18.90 | $9.95 | 86,166 |
| 2016-11-18 | $18.55 | $18.84 | $18.50 | $18.74 | $9.87 | 89,717 |
| 2016-11-17 | $18.30 | $18.62 | $18.27 | $18.48 | $9.73 | 121,246 |
| 2016-11-16 | $18.41 | $18.66 | $18.25 | $18.38 | $9.68 | 114,961 |
| 2016-11-15 | $17.97 | $18.50 | $17.90 | $18.38 | $9.68 | 204,538 |
| 2016-11-14 | $18.71 | $18.71 | $17.84 | $17.90 | $9.42 | 200,545 |
| 2016-11-11 | $19.01 | $19.28 | $18.56 | $18.66 | $9.82 | 104,247 |
| 2016-11-10 | $18.99 | $19.15 | $18.61 | $19.05 | $10.03 | 98,240 |
| 2016-11-09 | $19.01 | $19.33 | $18.72 | $19.28 | $10.05 | 105,672 |
| 2016-11-08 | $19.29 | $19.36 | $19.01 | $19.16 | $9.99 | 88,460 |
| 2016-11-07 | $18.87 | $19.34 | $18.84 | $19.20 | $10.01 | 85,758 |
| 2016-11-04 | $18.76 | $18.92 | $18.61 | $18.80 | $9.80 | 142,386 |
| 2016-11-03 | $19.36 | $19.40 | $18.90 | $18.91 | $9.86 | 114,351 |
| 2016-11-02 | $19.69 | $19.73 | $19.20 | $19.28 | $10.05 | 170,319 |
| 2016-11-01 | $19.71 | $19.76 | $19.63 | $19.76 | $10.30 | 62,277 |
| 2016-10-31 | $19.66 | $19.75 | $19.63 | $19.67 | $10.26 | 75,159 |
| 2016-10-28 | $19.65 | $19.73 | $19.60 | $19.63 | $10.24 | 52,473 |
| 2016-10-27 | $19.58 | $19.70 | $19.52 | $19.63 | $10.24 | 83,000 |
| 2016-10-26 | $19.56 | $19.57 | $19.45 | $19.52 | $10.18 | 45,584 |
| 2016-10-25 | $19.54 | $19.59 | $19.44 | $19.57 | $10.20 | 63,263 |
| 2016-10-24 | $19.45 | $19.53 | $19.42 | $19.48 | $10.16 | 49,022 |
| 2016-10-21 | $19.43 | $19.59 | $19.41 | $19.59 | $10.21 | 53,973 |
| 2016-10-20 | $19.60 | $19.63 | $19.43 | $19.45 | $10.14 | 36,101 |
| 2016-10-19 | $19.46 | $19.65 | $19.45 | $19.54 | $10.19 | 67,471 |
| 2016-10-18 | $19.48 | $19.52 | $19.36 | $19.39 | $10.11 | 54,236 |
| 2016-10-17 | $19.46 | $19.55 | $19.40 | $19.45 | $10.14 | 51,566 |
| 2016-10-14 | $19.36 | $19.41 | $19.32 | $19.37 | $10.10 | 29,565 |
| 2016-10-13 | $19.38 | $19.46 | $19.23 | $19.33 | $10.08 | 94,494 |
| 2016-10-12 | $19.39 | $19.52 | $19.22 | $19.45 | $10.14 | 99,054 |
| 2016-10-11 | $19.67 | $19.68 | $19.50 | $19.56 | $10.10 | 83,652 |
| 2016-10-10 | $19.55 | $19.70 | $19.54 | $19.64 | $10.14 | 60,348 |
| 2016-10-07 | $19.46 | $19.58 | $19.35 | $19.49 | $10.07 | 75,730 |
| 2016-10-06 | $19.40 | $19.50 | $19.36 | $19.41 | $10.03 | 74,687 |
| 2016-10-05 | $19.44 | $19.46 | $19.30 | $19.40 | $10.02 | 122,115 |
| 2016-10-04 | $19.31 | $19.36 | $19.13 | $19.30 | $9.97 | 76,220 |
| 2016-10-03 | $19.09 | $19.32 | $19.04 | $19.31 | $9.98 | 83,951 |
| 2016-09-30 | $19.08 | $19.18 | $19.00 | $19.11 | $9.87 | 84,373 |
| 2016-09-29 | $19.06 | $19.14 | $18.92 | $18.98 | $9.80 | 73,391 |
| 2016-09-28 | $19.04 | $19.12 | $19.03 | $19.06 | $9.85 | 43,869 |
| 2016-09-27 | $19.02 | $19.10 | $18.98 | $19.04 | $9.84 | 62,479 |
| 2016-09-26 | $19.01 | $19.02 | $18.94 | $19.02 | $9.83 | 37,211 |
| 2016-09-23 | $19.11 | $19.11 | $19.00 | $19.01 | $9.82 | 51,311 |
| 2016-09-22 | $18.92 | $19.12 | $18.92 | $19.05 | $9.84 | 78,369 |
| 2016-09-21 | $18.90 | $19.03 | $18.77 | $18.92 | $9.77 | 75,418 |
| 2016-09-20 | $18.86 | $18.98 | $18.82 | $18.90 | $9.76 | 126,847 |
| 2016-09-19 | $18.82 | $18.90 | $18.78 | $18.88 | $9.75 | 50,242 |
| 2016-09-16 | $18.71 | $18.89 | $18.64 | $18.87 | $9.75 | 75,280 |
| 2016-09-15 | $18.60 | $18.73 | $18.51 | $18.68 | $9.65 | 85,071 |
| 2016-09-14 | $18.58 | $18.59 | $18.50 | $18.55 | $9.58 | 62,187 |
| 2016-09-13 | $19.00 | $19.00 | $18.49 | $18.53 | $9.57 | 191,633 |
| 2016-09-12 | $19.09 | $19.47 | $19.05 | $19.21 | $9.83 | 107,976 |
| 2016-09-09 | $19.33 | $19.40 | $19.11 | $19.21 | $9.83 | 73,287 |
| 2016-09-08 | $19.38 | $19.42 | $19.30 | $19.30 | $9.87 | 64,058 |
| 2016-09-07 | $19.23 | $19.44 | $19.19 | $19.35 | $9.90 | 79,490 |
| 2016-09-06 | $19.17 | $19.23 | $19.14 | $19.23 | $9.84 | 100,792 |
| 2016-09-02 | $19.15 | $19.22 | $19.13 | $19.17 | $9.81 | 77,782 |
| 2016-09-01 | $19.14 | $19.17 | $19.06 | $19.15 | $9.80 | 73,152 |
| 2016-08-31 | $19.10 | $19.15 | $19.07 | $19.14 | $9.79 | 77,985 |
| 2016-08-30 | $18.99 | $19.09 | $18.99 | $19.09 | $9.77 | 45,284 |
| 2016-08-29 | $19.00 | $19.08 | $18.99 | $19.00 | $9.72 | 72,700 |
| 2016-08-26 | $19.00 | $19.04 | $18.96 | $19.02 | $9.73 | 41,429 |
| 2016-08-25 | $18.96 | $18.97 | $18.94 | $18.97 | $9.70 | 46,564 |
| 2016-08-24 | $18.96 | $18.97 | $18.90 | $18.96 | $9.70 | 32,177 |
| 2016-08-23 | $18.97 | $18.98 | $18.93 | $18.96 | $9.70 | 68,961 |
| 2016-08-22 | $18.95 | $18.95 | $18.90 | $18.95 | $9.69 | 35,278 |
| 2016-08-19 | $18.91 | $18.95 | $18.86 | $18.90 | $9.67 | 70,018 |
| 2016-08-18 | $18.96 | $18.97 | $18.88 | $18.93 | $9.68 | 60,764 |
| 2016-08-17 | $18.95 | $18.95 | $18.87 | $18.92 | $9.68 | 68,065 |
| 2016-08-16 | $18.93 | $18.97 | $18.90 | $18.92 | $9.68 | 53,572 |
| 2016-08-15 | $18.94 | $18.94 | $18.82 | $18.93 | $9.68 | 93,714 |
| 2016-08-12 | $18.94 | $18.97 | $18.85 | $18.95 | $9.69 | 76,140 |
| 2016-08-11 | $18.97 | $19.03 | $18.86 | $18.90 | $9.67 | 89,904 |
| 2016-08-10 | $18.98 | $19.01 | $18.95 | $19.00 | $9.63 | 77,843 |
| 2016-08-09 | $19.00 | $19.00 | $18.92 | $18.98 | $9.62 | 76,490 |
| 2016-08-08 | $18.94 | $19.02 | $18.90 | $18.93 | $9.59 | 104,243 |
| 2016-08-05 | $18.85 | $19.00 | $18.85 | $18.93 | $9.59 | 118,469 |
| 2016-08-04 | $18.85 | $18.85 | $18.82 | $18.85 | $9.55 | 58,686 |
| 2016-08-03 | $18.80 | $18.85 | $18.68 | $18.79 | $9.52 | 41,176 |
| 2016-08-02 | $18.83 | $18.85 | $18.70 | $18.74 | $9.49 | 119,770 |
| 2016-08-01 | $18.70 | $18.73 | $18.65 | $18.73 | $9.49 | 69,549 |
| 2016-07-29 | $18.61 | $18.72 | $18.61 | $18.65 | $9.45 | 57,717 |
| 2016-07-28 | $18.52 | $18.57 | $18.47 | $18.57 | $9.41 | 63,256 |
| 2016-07-27 | $18.50 | $18.52 | $18.49 | $18.52 | $9.38 | 55,568 |
| 2016-07-26 | $18.50 | $18.50 | $18.45 | $18.50 | $9.37 | 55,296 |
| 2016-07-25 | $18.50 | $18.50 | $18.40 | $18.49 | $9.37 | 35,069 |
| 2016-07-22 | $18.50 | $18.50 | $18.29 | $18.49 | $9.37 | 64,226 |
| 2016-07-21 | $18.34 | $18.48 | $18.28 | $18.46 | $9.35 | 50,975 |
| 2016-07-20 | $18.29 | $18.32 | $18.20 | $18.30 | $9.27 | 39,554 |
| 2016-07-19 | $18.22 | $18.30 | $18.17 | $18.27 | $9.26 | 85,398 |
| 2016-07-18 | $18.33 | $18.33 | $18.07 | $18.25 | $9.25 | 127,629 |
| 2016-07-15 | $18.15 | $18.27 | $18.15 | $18.26 | $9.25 | 95,067 |
| 2016-07-14 | $18.22 | $18.23 | $18.01 | $18.08 | $9.16 | 67,763 |
| 2016-07-13 | $18.29 | $18.38 | $18.10 | $18.10 | $9.17 | 83,171 |
| 2016-07-12 | $18.68 | $18.68 | $18.37 | $18.38 | $9.22 | 92,286 |
| 2016-07-11 | $18.50 | $18.57 | $18.44 | $18.53 | $9.30 | 87,024 |
| 2016-07-08 | $18.45 | $18.59 | $18.37 | $18.39 | $9.23 | 112,063 |
| 2016-07-07 | $18.35 | $18.55 | $18.33 | $18.41 | $9.24 | 95,854 |
| 2016-07-06 | $18.32 | $18.35 | $18.20 | $18.29 | $9.17 | 93,410 |
| 2016-07-05 | $18.28 | $18.54 | $18.20 | $18.30 | $9.18 | 104,606 |
| 2016-07-01 | $18.09 | $18.22 | $18.09 | $18.20 | $9.13 | 53,939 |
| 2016-06-30 | $18.15 | $18.15 | $18.04 | $18.14 | $9.10 | 94,282 |
| 2016-06-29 | $17.79 | $18.09 | $17.79 | $18.09 | $9.07 | 30,652 |
| 2016-06-28 | $17.71 | $17.93 | $17.71 | $17.78 | $8.92 | 67,065 |
| 2016-06-27 | $17.90 | $17.90 | $17.61 | $17.67 | $8.86 | 97,693 |
| 2016-06-24 | $17.59 | $17.99 | $17.50 | $17.96 | $9.01 | 84,505 |
| 2016-06-23 | $17.88 | $18.00 | $17.87 | $18.00 | $9.03 | 38,235 |
| 2016-06-22 | $17.78 | $17.88 | $17.77 | $17.87 | $8.96 | 67,362 |
| 2016-06-21 | $17.90 | $17.93 | $17.77 | $17.77 | $8.91 | 36,520 |
| 2016-06-20 | $17.92 | $17.99 | $17.79 | $17.79 | $8.92 | 64,225 |
| 2016-06-17 | $17.88 | $18.02 | $17.82 | $17.83 | $8.94 | 98,404 |
| 2016-06-16 | $17.75 | $17.98 | $17.70 | $17.87 | $8.96 | 52,674 |
| 2016-06-15 | $17.83 | $17.90 | $17.69 | $17.80 | $8.93 | 75,179 |
| 2016-06-14 | $17.96 | $18.01 | $17.72 | $17.77 | $8.91 | 80,433 |
| 2016-06-13 | $17.85 | $18.00 | $17.85 | $17.91 | $8.98 | 47,130 |
| 2016-06-10 | $18.13 | $18.24 | $17.95 | $17.97 | $8.92 | 63,532 |
| 2016-06-09 | $18.17 | $18.20 | $18.06 | $18.15 | $9.01 | 48,388 |
| 2016-06-08 | $18.15 | $18.25 | $18.05 | $18.13 | $9.00 | 54,510 |
| 2016-06-07 | $18.11 | $18.16 | $17.89 | $18.13 | $9.00 | 81,523 |
| 2016-06-06 | $18.04 | $18.12 | $17.91 | $18.09 | $8.98 | 116,161 |
| 2016-06-03 | $18.06 | $18.10 | $18.00 | $18.03 | $8.95 | 55,048 |
| 2016-06-02 | $17.76 | $18.06 | $17.76 | $18.04 | $8.96 | 112,256 |
| 2016-06-01 | $17.62 | $17.77 | $17.55 | $17.70 | $8.79 | 76,241 |
| 2016-05-31 | $17.65 | $17.65 | $17.58 | $17.61 | $8.74 | 46,316 |
| 2016-05-27 | $17.54 | $17.59 | $17.50 | $17.59 | $8.73 | 40,954 |
| 2016-05-26 | $17.65 | $17.65 | $17.52 | $17.58 | $8.73 | 63,994 |
| 2016-05-25 | $17.53 | $17.65 | $17.45 | $17.64 | $8.76 | 54,246 |
| 2016-05-24 | $17.43 | $17.50 | $17.42 | $17.42 | $8.65 | 34,508 |
| 2016-05-23 | $17.37 | $17.46 | $17.27 | $17.39 | $8.64 | 64,975 |
| 2016-05-20 | $17.30 | $17.37 | $17.24 | $17.30 | $8.59 | 43,849 |
| 2016-05-19 | $17.50 | $17.50 | $17.17 | $17.25 | $8.57 | 69,305 |
| 2016-05-18 | $17.65 | $17.75 | $17.51 | $17.56 | $8.72 | 73,247 |
| 2016-05-17 | $17.65 | $17.80 | $17.64 | $17.68 | $8.78 | 105,672 |
| 2016-05-16 | $17.77 | $17.87 | $17.65 | $17.76 | $8.82 | 100,248 |
| 2016-05-13 | $17.47 | $17.83 | $17.47 | $17.73 | $8.80 | 58,365 |
| 2016-05-12 | $17.81 | $17.88 | $17.56 | $17.73 | $8.80 | 71,899 |
| 2016-05-11 | $17.72 | $17.89 | $17.72 | $17.82 | $8.85 | 77,262 |
| 2016-05-10 | $17.98 | $18.05 | $17.90 | $17.91 | $8.80 | 79,671 |
| 2016-05-09 | $17.92 | $17.97 | $17.86 | $17.97 | $8.83 | 55,229 |
| 2016-05-06 | $17.77 | $18.00 | $17.58 | $17.83 | $8.76 | 63,137 |
| 2016-05-05 | $17.75 | $17.82 | $17.62 | $17.69 | $8.70 | 78,436 |
| 2016-05-04 | $17.59 | $17.71 | $17.55 | $17.68 | $8.69 | 55,757 |
| 2016-05-03 | $17.59 | $17.62 | $17.52 | $17.62 | $8.66 | 65,137 |
| 2016-05-02 | $17.61 | $17.62 | $17.53 | $17.57 | $8.64 | 56,246 |
| 2016-04-29 | $17.49 | $17.57 | $17.43 | $17.54 | $8.62 | 55,299 |
| 2016-04-28 | $17.46 | $17.50 | $17.41 | $17.45 | $8.58 | 45,088 |
| 2016-04-27 | $17.44 | $17.52 | $17.44 | $17.47 | $8.59 | 22,656 |
| 2016-04-26 | $17.47 | $17.54 | $17.40 | $17.47 | $8.59 | 59,138 |
| 2016-04-25 | $17.38 | $17.43 | $17.32 | $17.43 | $8.57 | 47,600 |
| 2016-04-22 | $17.31 | $17.40 | $17.25 | $17.38 | $8.54 | 60,303 |
| 2016-04-21 | $17.39 | $17.39 | $17.28 | $17.28 | $8.49 | 9,186 |
| 2016-04-20 | $17.32 | $17.36 | $17.31 | $17.36 | $8.53 | 2,466 |
| 2016-04-19 | $17.35 | $17.40 | $17.28 | $17.32 | $8.51 | 46,976 |
| 2016-04-18 | $17.20 | $17.35 | $17.20 | $17.32 | $8.51 | 41,030 |
| 2016-04-15 | $17.19 | $17.30 | $17.13 | $17.28 | $8.49 | 41,202 |
| 2016-04-14 | $17.17 | $17.20 | $17.00 | $17.20 | $8.45 | 34,314 |
| 2016-04-13 | $17.07 | $17.20 | $16.89 | $17.18 | $8.45 | 61,963 |
| 2016-04-12 | $17.09 | $17.15 | $16.88 | $17.07 | $8.30 | 109,485 |
| 2016-04-11 | $17.17 | $17.20 | $16.99 | $17.09 | $8.31 | 85,859 |
| 2016-04-08 | $17.19 | $17.28 | $16.99 | $17.15 | $8.34 | 50,557 |
| 2016-04-07 | $17.05 | $17.15 | $17.05 | $17.13 | $8.33 | 52,709 |
| 2016-04-06 | $17.05 | $17.19 | $17.05 | $17.08 | $8.31 | 43,622 |
| 2016-04-05 | $17.25 | $17.28 | $17.00 | $17.09 | $8.31 | 77,124 |
| 2016-04-04 | $17.27 | $17.29 | $17.15 | $17.27 | $8.40 | 64,938 |
| 2016-04-01 | $17.04 | $17.30 | $17.04 | $17.21 | $8.37 | 42,344 |
| 2016-03-31 | $17.09 | $17.13 | $16.95 | $16.99 | $8.26 | 91,326 |
| 2016-03-30 | $16.99 | $17.10 | $16.96 | $17.10 | $8.32 | 38,164 |
| 2016-03-29 | $16.79 | $16.99 | $16.79 | $16.99 | $8.26 | 55,482 |
| 2016-03-28 | $16.98 | $17.07 | $16.78 | $16.82 | $8.18 | 66,837 |
| 2016-03-24 | $16.97 | $17.07 | $16.82 | $16.93 | $8.23 | 94,210 |
| 2016-03-23 | $16.75 | $17.00 | $16.63 | $16.95 | $8.24 | 36,851 |
| 2016-03-22 | $16.81 | $16.85 | $16.74 | $16.76 | $8.15 | 43,930 |
| 2016-03-21 | $16.53 | $16.80 | $16.49 | $16.80 | $8.17 | 44,296 |
| 2016-03-18 | $16.47 | $16.58 | $16.42 | $16.56 | $8.06 | 66,989 |
| 2016-03-17 | $16.51 | $16.65 | $16.35 | $16.42 | $7.99 | 111,662 |
| 2016-03-16 | $16.17 | $16.62 | $16.13 | $16.60 | $8.07 | 56,884 |
| 2016-03-15 | $16.13 | $16.22 | $16.11 | $16.12 | $7.84 | 31,145 |
| 2016-03-14 | $16.10 | $16.19 | $16.06 | $16.11 | $7.84 | 65,139 |
| 2016-03-11 | $16.16 | $16.36 | $15.97 | $16.05 | $7.81 | 76,243 |
| 2016-03-10 | $16.35 | $16.48 | $16.07 | $16.22 | $7.80 | 66,453 |
| 2016-03-09 | $16.26 | $16.42 | $16.15 | $16.36 | $7.87 | 91,516 |
| 2016-03-08 | $16.21 | $16.26 | $16.17 | $16.26 | $7.82 | 46,248 |
| 2016-03-07 | $16.24 | $16.29 | $16.18 | $16.27 | $7.83 | 68,070 |
| 2016-03-04 | $16.21 | $16.27 | $16.14 | $16.26 | $7.82 | 76,471 |
| 2016-03-03 | $16.05 | $16.20 | $16.00 | $16.16 | $7.77 | 66,728 |
| 2016-03-02 | $15.95 | $16.10 | $15.89 | $16.06 | $7.72 | 69,431 |
| 2016-03-01 | $16.00 | $16.15 | $15.83 | $15.99 | $7.69 | 105,605 |
| 2016-02-29 | $15.89 | $15.91 | $15.53 | $15.89 | $7.64 | 131,599 |
| 2016-02-26 | $15.63 | $15.83 | $15.51 | $15.83 | $7.61 | 66,168 |
| 2016-02-25 | $15.60 | $15.79 | $15.36 | $15.55 | $7.48 | 62,917 |
| 2016-02-24 | $15.44 | $15.62 | $15.40 | $15.59 | $7.50 | 122,140 |
| 2016-02-23 | $15.35 | $15.48 | $15.31 | $15.40 | $7.41 | 25,414 |
| 2016-02-22 | $15.41 | $15.50 | $15.34 | $15.38 | $7.40 | 42,687 |
| 2016-02-19 | $15.31 | $15.41 | $15.26 | $15.32 | $7.37 | 54,604 |
| 2016-02-18 | $15.24 | $15.43 | $15.17 | $15.36 | $7.39 | 56,513 |
| 2016-02-17 | $15.18 | $15.32 | $15.14 | $15.22 | $7.32 | 76,971 |
| 2016-02-16 | $15.25 | $15.35 | $15.04 | $15.11 | $7.27 | 85,966 |
| 2016-02-12 | $15.11 | $15.24 | $15.05 | $15.10 | $7.26 | 71,407 |
| 2016-02-11 | $15.20 | $15.32 | $15.06 | $15.06 | $7.24 | 103,892 |
| 2016-02-10 | $16.01 | $16.21 | $15.46 | $15.46 | $7.44 | 124,940 |
| 2016-02-09 | $16.18 | $16.32 | $16.05 | $16.05 | $7.63 | 107,265 |
| 2016-02-08 | $16.20 | $16.31 | $16.03 | $16.30 | $7.75 | 115,413 |
| 2016-02-05 | $16.22 | $16.32 | $16.14 | $16.25 | $7.72 | 81,598 |
| 2016-02-04 | $16.31 | $16.40 | $16.22 | $16.23 | $7.71 | 41,147 |
| 2016-02-03 | $16.31 | $16.38 | $16.11 | $16.32 | $7.76 | 59,825 |
| 2016-02-02 | $16.07 | $16.34 | $16.07 | $16.18 | $7.69 | 45,197 |
| 2016-02-01 | $16.15 | $16.37 | $16.02 | $16.14 | $7.67 | 61,675 |
| 2016-01-29 | $16.02 | $16.15 | $15.95 | $16.13 | $7.67 | 77,079 |
| 2016-01-28 | $15.78 | $15.90 | $15.70 | $15.89 | $7.55 | 71,946 |
| 2016-01-27 | $15.84 | $15.88 | $15.65 | $15.75 | $7.49 | 45,804 |
| 2016-01-26 | $15.75 | $15.84 | $15.70 | $15.82 | $7.52 | 50,638 |
| 2016-01-25 | $15.82 | $15.84 | $15.63 | $15.66 | $7.44 | 94,282 |
| 2016-01-22 | $15.42 | $15.77 | $15.42 | $15.74 | $7.48 | 71,018 |
| 2016-01-21 | $15.23 | $15.57 | $15.10 | $15.28 | $7.26 | 74,310 |
| 2016-01-20 | $15.43 | $15.51 | $15.00 | $15.17 | $7.21 | 86,758 |
| 2016-01-19 | $15.56 | $15.75 | $15.47 | $15.68 | $7.45 | 113,085 |
| 2016-01-15 | $15.34 | $15.85 | $15.33 | $15.45 | $7.34 | 125,687 |
| 2016-01-14 | $16.20 | $16.27 | $15.55 | $15.94 | $7.58 | 172,534 |
| 2016-01-13 | $16.74 | $16.74 | $16.08 | $16.10 | $7.65 | 72,814 |
| 2016-01-12 | $16.87 | $17.00 | $16.53 | $16.85 | $7.92 | 115,331 |
| 2016-01-11 | $16.72 | $16.83 | $16.60 | $16.83 | $7.91 | 61,037 |
| 2016-01-08 | $17.01 | $17.01 | $16.60 | $16.60 | $7.80 | 46,922 |
| 2016-01-07 | $16.83 | $17.00 | $16.83 | $16.89 | $7.94 | 74,398 |
| 2016-01-06 | $17.05 | $17.19 | $16.83 | $16.95 | $7.97 | 59,197 |
| 2016-01-05 | $17.51 | $17.51 | $17.10 | $17.19 | $8.08 | 44,660 |
| 2016-01-04 | $16.61 | $17.53 | $16.61 | $17.48 | $8.22 | 124,325 |
| 2015-12-31 | $16.62 | $16.84 | $16.60 | $16.83 | $7.91 | 90,319 |
| 2015-12-30 | $16.70 | $16.74 | $16.55 | $16.62 | $7.81 | 57,250 |
| 2015-12-29 | $16.74 | $16.90 | $16.54 | $16.74 | $7.87 | 127,207 |
| 2015-12-28 | $17.00 | $17.03 | $16.62 | $16.74 | $7.87 | 129,298 |
| 2015-12-24 | $17.00 | $17.05 | $16.87 | $17.03 | $8.00 | 37,268 |
| 2015-12-23 | $16.94 | $17.08 | $16.82 | $16.95 | $7.97 | 91,498 |
| 2015-12-22 | $16.66 | $16.98 | $16.61 | $16.82 | $7.91 | 49,682 |
| 2015-12-21 | $17.01 | $17.01 | $16.61 | $16.76 | $7.88 | 78,067 |
| 2015-12-18 | $16.90 | $17.10 | $16.90 | $17.04 | $8.01 | 44,938 |
| 2015-12-17 | $16.92 | $17.03 | $16.92 | $16.99 | $7.99 | 84,025 |
| 2015-12-16 | $16.48 | $16.99 | $16.48 | $16.95 | $7.97 | 104,860 |
| 2015-12-15 | $16.10 | $16.67 | $16.10 | $16.56 | $7.78 | 165,770 |
| 2015-12-14 | $16.70 | $16.84 | $16.02 | $16.08 | $7.56 | 289,687 |
| 2015-12-11 | $16.93 | $17.01 | $16.67 | $16.70 | $7.85 | 155,586 |
| 2015-12-10 | $17.22 | $17.38 | $17.13 | $17.22 | $8.01 | 104,552 |
| 2015-12-09 | $17.65 | $17.69 | $17.11 | $17.19 | $7.99 | 105,627 |
| 2015-12-08 | $17.50 | $17.73 | $17.50 | $17.69 | $8.23 | 61,017 |
| 2015-12-07 | $17.66 | $17.69 | $17.57 | $17.62 | $8.19 | 65,504 |
| 2015-12-04 | $17.76 | $17.81 | $17.66 | $17.66 | $8.21 | 80,685 |
| 2015-12-03 | $17.96 | $17.96 | $17.66 | $17.71 | $8.23 | 79,879 |
| 2015-12-02 | $18.00 | $18.14 | $17.85 | $17.94 | $8.34 | 82,091 |
| 2015-12-01 | $17.76 | $17.91 | $17.70 | $17.89 | $8.32 | 69,433 |
| 2015-11-30 | $17.93 | $18.01 | $17.69 | $17.69 | $8.23 | 75,871 |
| 2015-11-27 | $17.83 | $17.88 | $17.57 | $17.86 | $8.30 | 30,555 |
| 2015-11-25 | $17.74 | $17.88 | $17.67 | $17.87 | $8.31 | 27,668 |
| 2015-11-24 | $17.64 | $17.69 | $17.56 | $17.69 | $8.23 | 50,365 |
| 2015-11-23 | $17.80 | $17.90 | $17.55 | $17.65 | $8.21 | 83,720 |
| 2015-11-20 | $17.97 | $18.05 | $17.81 | $17.88 | $8.31 | 67,358 |
| 2015-11-19 | $18.10 | $18.11 | $17.92 | $17.95 | $8.35 | 45,977 |
| 2015-11-18 | $17.91 | $18.16 | $17.87 | $18.14 | $8.43 | 53,293 |
| 2015-11-17 | $18.02 | $18.15 | $17.85 | $17.93 | $8.34 | 50,452 |
| 2015-11-16 | $17.98 | $18.10 | $17.98 | $18.05 | $8.39 | 26,407 |
| 2015-11-13 | $18.04 | $18.13 | $17.95 | $18.01 | $8.37 | 50,198 |
| 2015-11-12 | $18.38 | $18.40 | $17.91 | $17.97 | $8.36 | 45,114 |
| 2015-11-11 | $18.50 | $18.52 | $18.40 | $18.41 | $8.56 | 19,417 |
| 2015-11-10 | $18.71 | $18.78 | $18.47 | $18.58 | $8.64 | 38,411 |
| 2015-11-09 | $19.00 | $19.07 | $18.83 | $18.83 | $8.67 | 64,107 |
| 2015-11-06 | $18.98 | $19.09 | $18.78 | $18.99 | $8.74 | 54,122 |
| 2015-11-05 | $19.01 | $19.15 | $18.94 | $19.05 | $8.77 | 70,062 |
| 2015-11-04 | $18.91 | $19.52 | $18.91 | $19.01 | $8.75 | 103,588 |
| 2015-11-03 | $18.59 | $19.11 | $18.59 | $19.00 | $8.75 | 55,811 |
| 2015-11-02 | $18.17 | $18.60 | $18.17 | $18.57 | $8.55 | 42,935 |
| 2015-10-30 | $18.25 | $18.25 | $18.09 | $18.16 | $8.36 | 60,317 |
| 2015-10-29 | $18.21 | $18.25 | $18.09 | $18.25 | $8.40 | 42,421 |
| 2015-10-28 | $18.06 | $18.24 | $18.06 | $18.22 | $8.39 | 36,570 |
| 2015-10-27 | $18.10 | $18.12 | $18.06 | $18.06 | $8.32 | 25,377 |
| 2015-10-26 | $18.07 | $18.17 | $18.07 | $18.10 | $8.33 | 32,453 |
| 2015-10-23 | $17.98 | $18.14 | $17.90 | $18.11 | $8.34 | 74,724 |
| 2015-10-22 | $17.87 | $17.96 | $17.85 | $17.96 | $8.27 | 53,541 |
| 2015-10-21 | $17.96 | $18.00 | $17.87 | $17.87 | $8.23 | 37,175 |
| 2015-10-20 | $17.97 | $18.04 | $17.94 | $17.95 | $8.27 | 63,952 |
| 2015-10-19 | $17.98 | $18.04 | $17.96 | $18.04 | $8.31 | 22,519 |
| 2015-10-16 | $17.89 | $18.03 | $17.87 | $18.01 | $8.29 | 41,523 |
| 2015-10-15 | $17.97 | $18.04 | $17.85 | $17.87 | $8.23 | 47,589 |
| 2015-10-14 | $18.07 | $18.10 | $17.86 | $17.86 | $8.22 | 78,734 |
| 2015-10-13 | $17.99 | $18.11 | $17.99 | $18.04 | $8.31 | 78,065 |
| 2015-10-12 | $18.23 | $18.32 | $18.11 | $18.16 | $8.28 | 64,513 |
| 2015-10-09 | $18.16 | $18.33 | $18.16 | $18.26 | $8.32 | 56,660 |
| 2015-10-08 | $18.10 | $18.21 | $18.03 | $18.17 | $8.28 | 67,039 |
| 2015-10-07 | $17.95 | $18.16 | $17.91 | $18.07 | $8.24 | 65,338 |
| 2015-10-06 | $18.02 | $18.13 | $17.91 | $17.92 | $8.17 | 49,156 |
| 2015-10-05 | $17.87 | $18.17 | $17.85 | $18.17 | $8.28 | 163,461 |
| 2015-10-02 | $17.87 | $18.05 | $17.85 | $17.85 | $8.14 | 47,403 |
| 2015-10-01 | $17.92 | $18.15 | $17.79 | $17.89 | $8.16 | 102,013 |
| 2015-09-30 | $18.11 | $18.11 | $17.66 | $17.88 | $8.15 | 136,140 |
| 2015-09-29 | $18.02 | $18.08 | $17.95 | $18.04 | $8.22 | 44,013 |
| 2015-09-28 | $18.10 | $18.10 | $18.00 | $18.02 | $8.21 | 41,307 |
| 2015-09-25 | $18.20 | $18.22 | $18.11 | $18.17 | $8.28 | 20,379 |
| 2015-09-24 | $18.04 | $18.15 | $18.03 | $18.14 | $8.27 | 53,396 |
| 2015-09-23 | $18.15 | $18.31 | $18.08 | $18.24 | $8.31 | 56,570 |
| 2015-09-22 | $18.12 | $18.28 | $18.09 | $18.24 | $8.31 | 39,705 |
| 2015-09-21 | $18.27 | $18.30 | $18.13 | $18.26 | $8.32 | 30,843 |
| 2015-09-18 | $18.00 | $18.25 | $18.00 | $18.24 | $8.31 | 36,195 |
| 2015-09-17 | $17.98 | $18.20 | $17.96 | $18.10 | $8.25 | 43,014 |
| 2015-09-16 | $18.00 | $18.15 | $17.92 | $18.03 | $8.22 | 71,018 |
| 2015-09-15 | $17.91 | $18.25 | $17.91 | $18.06 | $8.23 | 122,876 |
| 2015-09-14 | $18.21 | $18.34 | $17.95 | $17.98 | $8.20 | 71,281 |
| 2015-09-11 | $18.44 | $18.52 | $18.23 | $18.31 | $8.35 | 66,393 |
| 2015-09-10 | $18.45 | $18.66 | $18.45 | $18.58 | $8.39 | 41,516 |
| 2015-09-09 | $18.87 | $19.05 | $18.47 | $18.47 | $8.34 | 63,175 |
| 2015-09-08 | $19.09 | $19.09 | $18.87 | $18.87 | $8.52 | 31,279 |
| 2015-09-04 | $18.67 | $19.00 | $18.67 | $18.95 | $8.55 | 27,515 |
| 2015-09-03 | $18.74 | $19.01 | $18.62 | $18.80 | $8.49 | 71,213 |
| 2015-09-02 | $18.63 | $18.70 | $18.50 | $18.69 | $8.44 | 73,669 |
| 2015-09-01 | $18.52 | $18.60 | $18.45 | $18.55 | $8.37 | 65,268 |
| 2015-08-31 | $18.62 | $18.75 | $18.50 | $18.67 | $8.43 | 138,367 |
| 2015-08-28 | $18.68 | $18.74 | $18.56 | $18.65 | $8.42 | 31,658 |
| 2015-08-27 | $18.72 | $18.75 | $18.52 | $18.61 | $8.40 | 85,240 |
| 2015-08-26 | $18.43 | $18.65 | $18.25 | $18.57 | $8.38 | 131,855 |
| 2015-08-25 | $18.20 | $18.39 | $18.14 | $18.30 | $8.26 | 92,328 |
Guggenheim Strategic Opportunities Fund (GOF) News Headlines
Recent Guggenheim Strategic Opportunities Fund (GOF) News
Similar Companies to Guggenheim Strategic Opportunities Fund (GOF) 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 | -- | -- | -- |