iShares S&P GSCI Commodity-Indexed Trust (GSG) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.40 ($-0.16) -0.74%
iShares S&P GSCI Commodity-Indexed Trust - Daily Information
Click for more stock information on iShares S&P GSCI Commodity-Indexed Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.51 |
| Previous Close | $21.40 |
| High | $21.65 |
| Low | $21.26 |
| Adjusted Open | $21.51 |
| Previous Adjusted Close | $21.40 |
| Adjusted High | $21.65 |
| Adjusted Low | $21.26 |
About iShares S&P GSCI Commodity-Indexed Trust (GSG)
iShares S&P GSCI Commodity-Indexed Trust (the Trust) ssues units of beneficial interest (called Shares) representing fractional undivided beneficial interests in its net assets. The assets of the Trust consist of interests in the iShares S&P GSCI Commodity-Indexed Investing Pool LLC (the Investing Pool). The investment objective of the Trust is to seek investment results, through the Trust's investment in the Investing Pool, that correspond generally, but are not necessarily identical, to the performance of the Index, before the payment of expenses and liabilities of the Trust and the Investing Pool. The Sponsor of the Trust and the Manager of the Investing Pool is BlackRock Asset Management International Inc. BlackRock Institutional Trust Company, N.A. is the Trustee of the Trust.
Invest in iShares S&P GSCI Commodity-Indexed Trust (GSG)
Historical Stock Data for iShares S&P GSCI Commodity-Indexed Trust (GSG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $21.51 | $21.65 | $21.26 | $21.40 | $21.40 | 814,159 |
| 2025-04-22 | $21.51 | $21.71 | $21.50 | $21.56 | $21.56 | 432,824 |
| 2025-04-21 | $21.46 | $21.49 | $21.32 | $21.41 | $21.41 | 342,434 |
| 2025-04-17 | $21.46 | $21.68 | $21.43 | $21.59 | $21.59 | 563,264 |
| 2025-04-16 | $21.16 | $21.37 | $21.16 | $21.36 | $21.36 | 463,131 |
| 2025-04-15 | $21.03 | $21.11 | $20.96 | $21.06 | $21.06 | 336,534 |
| 2025-04-14 | $21.17 | $21.19 | $20.97 | $21.12 | $21.12 | 412,028 |
| 2025-04-11 | $20.78 | $21.14 | $20.78 | $21.12 | $21.12 | 738,559 |
| 2025-04-10 | $20.73 | $20.80 | $20.53 | $20.75 | $20.75 | 963,091 |
| 2025-04-09 | $20.02 | $21.18 | $19.86 | $21.14 | $21.14 | 1,693,103 |
| 2025-04-08 | $20.85 | $20.90 | $20.12 | $20.19 | $20.19 | 1,441,690 |
| 2025-04-07 | $20.73 | $21.35 | $20.59 | $20.63 | $20.63 | 1,837,916 |
| 2025-04-04 | $21.01 | $21.20 | $20.69 | $21.03 | $21.03 | 1,906,938 |
| 2025-04-03 | $21.96 | $22.07 | $21.92 | $21.97 | $21.97 | 1,563,575 |
| 2025-04-02 | $22.71 | $22.92 | $22.71 | $22.92 | $22.92 | 503,933 |
| 2025-04-01 | $22.80 | $22.85 | $22.73 | $22.77 | $22.77 | 4,574,988 |
| 2025-03-31 | $22.56 | $22.78 | $22.46 | $22.77 | $22.77 | 495,583 |
| 2025-03-28 | $22.51 | $22.51 | $22.35 | $22.39 | $22.39 | 696,728 |
| 2025-03-27 | $22.39 | $22.51 | $22.33 | $22.50 | $22.50 | 300,637 |
| 2025-03-26 | $22.48 | $22.57 | $22.44 | $22.44 | $22.44 | 411,057 |
| 2025-03-25 | $22.51 | $22.56 | $22.34 | $22.46 | $22.46 | 282,294 |
| 2025-03-24 | $22.39 | $22.47 | $22.34 | $22.44 | $22.44 | 532,768 |
| 2025-03-21 | $22.35 | $22.37 | $22.29 | $22.30 | $22.30 | 359,291 |
| 2025-03-20 | $22.55 | $22.55 | $22.17 | $22.40 | $22.40 | 315,515 |
| 2025-03-19 | $22.18 | $22.33 | $22.17 | $22.31 | $22.31 | 460,171 |
| 2025-03-18 | $22.34 | $22.36 | $22.13 | $22.14 | $22.14 | 610,894 |
| 2025-03-17 | $22.18 | $22.28 | $22.17 | $22.24 | $22.24 | 528,638 |
| 2025-03-14 | $21.96 | $22.08 | $21.93 | $22.07 | $22.07 | 786,331 |
| 2025-03-13 | $22.01 | $22.13 | $21.95 | $21.95 | $21.95 | 963,627 |
| 2025-03-12 | $22.04 | $22.13 | $22.03 | $22.08 | $22.08 | 243,934 |
| 2025-03-11 | $22.08 | $22.14 | $21.97 | $21.99 | $21.99 | 400,109 |
| 2025-03-10 | $22.09 | $22.13 | $21.86 | $21.87 | $21.87 | 837,816 |
| 2025-03-07 | $22.05 | $22.19 | $21.95 | $22.06 | $22.06 | 736,266 |
| 2025-03-06 | $21.87 | $21.94 | $21.80 | $21.84 | $21.84 | 666,335 |
| 2025-03-05 | $21.82 | $21.92 | $21.68 | $21.92 | $21.92 | 236,897 |
| 2025-03-04 | $21.91 | $22.05 | $21.74 | $22.03 | $22.03 | 698,791 |
| 2025-03-03 | $22.22 | $22.26 | $21.88 | $21.97 | $21.97 | 1,027,226 |
| 2025-02-28 | $22.25 | $22.25 | $22.12 | $22.19 | $22.19 | 478,443 |
| 2025-02-27 | $22.39 | $22.45 | $22.31 | $22.33 | $22.33 | 474,206 |
| 2025-02-26 | $22.30 | $22.34 | $22.23 | $22.30 | $22.30 | 279,867 |
| 2025-02-25 | $22.60 | $22.61 | $22.30 | $22.41 | $22.41 | 542,220 |
| 2025-02-24 | $22.68 | $22.71 | $22.62 | $22.69 | $22.69 | 391,656 |
| 2025-02-21 | $22.97 | $22.97 | $22.69 | $22.70 | $22.70 | 777,563 |
| 2025-02-20 | $23.16 | $23.18 | $23.09 | $23.09 | $23.09 | 204,638 |
| 2025-02-19 | $23.18 | $23.20 | $23.01 | $23.11 | $23.11 | 288,682 |
| 2025-02-18 | $22.88 | $23.02 | $22.83 | $23.01 | $23.01 | 422,016 |
| 2025-02-14 | $22.92 | $22.93 | $22.70 | $22.70 | $22.70 | 408,248 |
| 2025-02-13 | $22.60 | $22.80 | $22.60 | $22.80 | $22.80 | 485,843 |
| 2025-02-12 | $22.81 | $22.85 | $22.67 | $22.67 | $22.67 | 593,971 |
| 2025-02-11 | $22.93 | $22.99 | $22.90 | $22.92 | $22.92 | 187,181 |
| 2025-02-10 | $22.70 | $22.84 | $22.69 | $22.83 | $22.83 | 413,221 |
| 2025-02-07 | $22.57 | $22.60 | $22.47 | $22.50 | $22.50 | 453,929 |
| 2025-02-06 | $22.58 | $22.58 | $22.37 | $22.46 | $22.46 | 454,582 |
| 2025-02-05 | $22.50 | $22.60 | $22.47 | $22.54 | $22.54 | 374,639 |
| 2025-02-04 | $22.33 | $22.76 | $22.29 | $22.67 | $22.67 | 771,930 |
| 2025-02-03 | $22.62 | $22.69 | $22.49 | $22.65 | $22.65 | 3,505,186 |
| 2025-01-31 | $22.45 | $22.56 | $22.35 | $22.52 | $22.52 | 630,265 |
| 2025-01-30 | $22.57 | $22.67 | $22.51 | $22.57 | $22.57 | 366,221 |
| 2025-01-29 | $22.53 | $22.65 | $22.48 | $22.56 | $22.56 | 539,045 |
| 2025-01-28 | $22.57 | $22.58 | $22.43 | $22.57 | $22.57 | 92,726 |
| 2025-01-27 | $22.61 | $22.66 | $22.33 | $22.47 | $22.47 | 235,567 |
| 2025-01-24 | $22.82 | $22.85 | $22.70 | $22.79 | $22.79 | 175,881 |
| 2025-01-23 | $22.88 | $22.94 | $22.71 | $22.73 | $22.73 | 626,332 |
| 2025-01-22 | $22.83 | $22.91 | $22.81 | $22.82 | $22.82 | 532,551 |
| 2025-01-21 | $22.85 | $22.92 | $22.80 | $22.90 | $22.90 | 143,428 |
| 2025-01-17 | $23.02 | $23.15 | $22.97 | $23.05 | $23.05 | 119,373 |
| 2025-01-16 | $23.18 | $23.18 | $22.94 | $23.13 | $23.13 | 189,825 |
| 2025-01-15 | $22.98 | $23.32 | $22.98 | $23.31 | $23.31 | 267,214 |
| 2025-01-14 | $22.84 | $22.88 | $22.78 | $22.84 | $22.84 | 531,605 |
| 2025-01-13 | $22.86 | $23.01 | $22.82 | $22.90 | $22.90 | 228,386 |
| 2025-01-10 | $22.75 | $22.82 | $22.48 | $22.71 | $22.71 | 446,173 |
| 2025-01-08 | $22.05 | $22.12 | $21.88 | $21.99 | $21.99 | 192,968 |
| 2025-01-07 | $22.07 | $22.12 | $22.03 | $22.07 | $22.07 | 382,783 |
| 2025-01-06 | $22.15 | $22.24 | $21.94 | $21.97 | $21.97 | 2,119,216 |
| 2025-01-03 | $21.97 | $21.97 | $21.90 | $21.95 | $21.95 | 190,307 |
| 2025-01-02 | $21.98 | $22.11 | $21.97 | $21.99 | $21.99 | 684,788 |
| 2024-12-31 | $21.69 | $21.79 | $21.65 | $21.77 | $21.77 | 453,476 |
| 2024-12-30 | $21.75 | $21.82 | $21.64 | $21.66 | $21.66 | 517,344 |
| 2024-12-27 | $21.46 | $21.49 | $21.39 | $21.42 | $21.42 | 142,397 |
| 2024-12-26 | $21.44 | $21.45 | $21.30 | $21.34 | $21.34 | 89,554 |
| 2024-12-24 | $21.39 | $21.46 | $21.36 | $21.39 | $21.39 | 57,395 |
| 2024-12-23 | $21.30 | $21.30 | $21.14 | $21.28 | $21.28 | 112,336 |
| 2024-12-20 | $21.13 | $21.51 | $21.10 | $21.51 | $21.51 | 550,102 |
| 2024-12-19 | $21.36 | $21.36 | $21.12 | $21.14 | $21.14 | 127,189 |
| 2024-12-18 | $21.37 | $21.46 | $21.19 | $21.19 | $21.19 | 204,078 |
| 2024-12-17 | $21.25 | $21.33 | $21.13 | $21.33 | $21.33 | 127,460 |
| 2024-12-16 | $21.55 | $21.55 | $21.41 | $21.41 | $21.41 | 131,683 |
| 2024-12-13 | $21.51 | $21.59 | $21.47 | $21.57 | $21.57 | 414,268 |
| 2024-12-12 | $21.30 | $21.50 | $21.29 | $21.48 | $21.48 | 150,630 |
| 2024-12-11 | $21.39 | $21.54 | $21.34 | $21.50 | $21.50 | 196,116 |
| 2024-12-10 | $21.18 | $21.31 | $21.16 | $21.24 | $21.24 | 189,213 |
| 2024-12-09 | $21.15 | $21.26 | $21.14 | $21.15 | $21.15 | 264,952 |
| 2024-12-06 | $20.96 | $21.00 | $20.86 | $20.91 | $20.91 | 174,548 |
| 2024-12-05 | $21.13 | $21.19 | $21.01 | $21.07 | $21.07 | 125,108 |
| 2024-12-04 | $21.30 | $21.31 | $21.05 | $21.09 | $21.09 | 407,192 |
| 2024-12-03 | $21.17 | $21.30 | $21.12 | $21.27 | $21.27 | 262,006 |
| 2024-12-02 | $21.10 | $21.13 | $20.93 | $21.00 | $21.00 | 749,198 |
| 2024-11-29 | $21.24 | $21.30 | $21.14 | $21.14 | $21.14 | 60,534 |
| 2024-11-27 | $21.11 | $21.23 | $21.04 | $21.12 | $21.12 | 113,274 |
| 2024-11-26 | $21.28 | $21.42 | $21.06 | $21.15 | $21.15 | 203,090 |
| 2024-11-25 | $21.34 | $21.43 | $21.16 | $21.20 | $21.20 | 130,009 |
| 2024-11-22 | $21.34 | $21.54 | $21.32 | $21.48 | $21.48 | 202,377 |
| 2024-11-21 | $21.42 | $21.42 | $21.29 | $21.41 | $21.41 | 116,325 |
| 2024-11-20 | $21.28 | $21.29 | $21.18 | $21.23 | $21.23 | 145,005 |
| 2024-11-19 | $21.21 | $21.26 | $21.07 | $21.20 | $21.20 | 329,339 |
| 2024-11-18 | $20.91 | $21.17 | $20.89 | $21.13 | $21.13 | 197,761 |
| 2024-11-15 | $20.84 | $20.91 | $20.67 | $20.70 | $20.70 | 111,083 |
| 2024-11-14 | $21.02 | $21.02 | $20.76 | $20.81 | $20.81 | 132,871 |
| 2024-11-13 | $20.77 | $20.92 | $20.63 | $20.80 | $20.80 | 173,812 |
| 2024-11-12 | $21.00 | $21.03 | $20.83 | $20.83 | $20.83 | 157,181 |
| 2024-11-11 | $20.94 | $20.97 | $20.84 | $20.89 | $20.89 | 203,926 |
| 2024-11-08 | $21.39 | $21.39 | $21.17 | $21.22 | $21.22 | 152,508 |
| 2024-11-07 | $21.40 | $21.64 | $21.32 | $21.55 | $21.55 | 96,574 |
| 2024-11-06 | $21.14 | $21.51 | $21.12 | $21.40 | $21.40 | 201,520 |
| 2024-11-05 | $21.60 | $21.64 | $21.43 | $21.52 | $21.52 | 129,772 |
| 2024-11-04 | $21.38 | $21.48 | $21.31 | $21.45 | $21.45 | 463,963 |
| 2024-11-01 | $21.36 | $21.39 | $21.07 | $21.07 | $21.07 | 366,662 |
| 2024-10-31 | $21.13 | $21.33 | $21.03 | $21.30 | $21.30 | 1,880,021 |
| 2024-10-30 | $20.94 | $21.08 | $20.88 | $21.08 | $21.08 | 704,819 |
| 2024-10-29 | $20.84 | $20.90 | $20.71 | $20.82 | $20.82 | 98,927 |
| 2024-10-28 | $20.81 | $20.92 | $20.79 | $20.89 | $20.89 | 263,831 |
| 2024-10-25 | $21.43 | $21.53 | $21.37 | $21.52 | $21.52 | 95,456 |
| 2024-10-24 | $21.46 | $21.52 | $21.19 | $21.34 | $21.34 | 226,065 |
| 2024-10-23 | $21.34 | $21.45 | $21.29 | $21.38 | $21.38 | 192,252 |
| 2024-10-22 | $21.26 | $21.52 | $21.26 | $21.44 | $21.44 | 320,465 |
| 2024-10-21 | $21.15 | $21.23 | $21.05 | $21.13 | $21.13 | 206,201 |
| 2024-10-18 | $21.07 | $21.08 | $20.89 | $20.99 | $20.99 | 134,328 |
| 2024-10-17 | $21.05 | $21.17 | $20.97 | $21.14 | $21.14 | 132,796 |
| 2024-10-16 | $21.14 | $21.20 | $21.02 | $21.15 | $21.15 | 96,396 |
| 2024-10-15 | $21.15 | $21.22 | $21.05 | $21.20 | $21.20 | 207,516 |
| 2024-10-14 | $21.75 | $21.83 | $21.65 | $21.69 | $21.69 | 296,106 |
| 2024-10-11 | $21.98 | $22.14 | $21.96 | $22.04 | $22.04 | 164,827 |
| 2024-10-10 | $21.75 | $22.07 | $21.69 | $22.05 | $22.05 | 139,470 |
| 2024-10-09 | $21.46 | $21.61 | $21.32 | $21.61 | $21.61 | 149,256 |
| 2024-10-08 | $21.93 | $21.93 | $21.57 | $21.76 | $21.76 | 257,526 |
| 2024-10-07 | $22.07 | $22.36 | $22.06 | $22.35 | $22.35 | 204,141 |
| 2024-10-04 | $21.98 | $22.13 | $21.92 | $21.99 | $21.99 | 157,520 |
| 2024-10-03 | $21.60 | $21.98 | $21.58 | $21.94 | $21.94 | 244,435 |
| 2024-10-02 | $21.65 | $21.72 | $21.38 | $21.55 | $21.55 | 590,094 |
| 2024-10-01 | $20.91 | $21.59 | $20.89 | $21.36 | $21.36 | 935,301 |
| 2024-09-30 | $20.95 | $21.10 | $20.88 | $21.00 | $21.00 | 240,302 |
| 2024-09-27 | $20.86 | $21.06 | $20.80 | $21.06 | $21.06 | 457,346 |
| 2024-09-26 | $20.90 | $21.04 | $20.81 | $20.88 | $20.88 | 421,641 |
| 2024-09-25 | $21.21 | $21.28 | $21.05 | $21.12 | $21.12 | 235,223 |
| 2024-09-24 | $21.38 | $21.38 | $21.25 | $21.34 | $21.34 | 310,617 |
| 2024-09-23 | $21.10 | $21.22 | $20.89 | $21.04 | $21.04 | 117,877 |
| 2024-09-20 | $20.93 | $21.06 | $20.87 | $21.03 | $21.03 | 69,317 |
| 2024-09-19 | $20.88 | $21.05 | $20.85 | $21.01 | $21.01 | 578,839 |
| 2024-09-18 | $20.71 | $20.85 | $20.61 | $20.61 | $20.61 | 507,899 |
| 2024-09-17 | $20.61 | $20.82 | $20.61 | $20.76 | $20.76 | 172,948 |
| 2024-09-16 | $20.58 | $20.66 | $20.51 | $20.60 | $20.60 | 183,862 |
| 2024-09-13 | $20.53 | $20.61 | $20.35 | $20.43 | $20.43 | 153,047 |
| 2024-09-12 | $20.24 | $20.49 | $20.18 | $20.43 | $20.43 | 160,400 |
| 2024-09-11 | $20.03 | $20.14 | $19.78 | $20.07 | $20.07 | 295,501 |
| 2024-09-10 | $20.19 | $20.20 | $19.73 | $19.84 | $19.84 | 316,820 |
| 2024-09-09 | $20.05 | $20.23 | $19.97 | $20.19 | $20.19 | 214,444 |
| 2024-09-06 | $20.49 | $20.52 | $19.97 | $20.09 | $20.09 | 387,897 |
| 2024-09-05 | $20.49 | $20.61 | $20.33 | $20.38 | $20.38 | 330,764 |
| 2024-09-04 | $20.44 | $20.61 | $20.31 | $20.33 | $20.33 | 725,174 |
| 2024-09-03 | $20.67 | $20.67 | $20.50 | $20.57 | $20.57 | 229,118 |
| 2024-08-30 | $21.15 | $21.15 | $20.99 | $21.04 | $21.04 | 390,889 |
| 2024-08-29 | $21.23 | $21.35 | $21.17 | $21.31 | $21.31 | 389,919 |
| 2024-08-28 | $21.10 | $21.21 | $21.03 | $21.07 | $21.07 | 370,420 |
| 2024-08-27 | $21.40 | $21.43 | $21.28 | $21.32 | $21.32 | 197,048 |
| 2024-08-26 | $21.46 | $21.54 | $21.43 | $21.45 | $21.45 | 239,219 |
| 2024-08-23 | $21.03 | $21.17 | $21.02 | $21.15 | $21.15 | 289,573 |
| 2024-08-22 | $20.69 | $20.88 | $20.68 | $20.78 | $20.78 | 337,080 |
| 2024-08-21 | $20.95 | $21.03 | $20.66 | $20.72 | $20.72 | 1,028,010 |
| 2024-08-20 | $21.04 | $21.09 | $20.86 | $20.90 | $20.90 | 422,070 |
| 2024-08-19 | $21.15 | $21.21 | $20.93 | $21.00 | $21.00 | 292,775 |
| 2024-08-16 | $21.12 | $21.21 | $21.05 | $21.14 | $21.14 | 265,251 |
| 2024-08-15 | $21.31 | $21.46 | $21.31 | $21.31 | $21.31 | 130,013 |
| 2024-08-14 | $21.29 | $21.34 | $21.15 | $21.20 | $21.20 | 220,873 |
| 2024-08-13 | $21.44 | $21.44 | $21.25 | $21.28 | $21.28 | 272,763 |
| 2024-08-12 | $21.29 | $21.56 | $21.24 | $21.50 | $21.50 | 139,574 |
| 2024-08-09 | $21.09 | $21.14 | $21.01 | $21.11 | $21.11 | 127,320 |
| 2024-08-08 | $20.87 | $21.03 | $20.83 | $20.98 | $20.98 | 266,194 |
| 2024-08-07 | $20.80 | $20.97 | $20.77 | $20.86 | $20.86 | 260,879 |
| 2024-08-06 | $20.46 | $20.71 | $20.44 | $20.58 | $20.58 | 331,283 |
| 2024-08-05 | $20.36 | $20.68 | $20.33 | $20.66 | $20.66 | 451,997 |
| 2024-08-02 | $20.86 | $20.87 | $20.63 | $20.76 | $20.76 | 480,078 |
| 2024-08-01 | $21.48 | $21.50 | $21.06 | $21.15 | $21.15 | 5,465,916 |
| 2024-07-31 | $21.28 | $21.53 | $21.21 | $21.51 | $21.51 | 1,116,952 |
| 2024-07-30 | $20.90 | $20.99 | $20.88 | $20.99 | $20.99 | 339,265 |
| 2024-07-29 | $21.28 | $21.34 | $21.00 | $21.05 | $21.05 | 192,497 |
| 2024-07-26 | $21.41 | $21.41 | $21.20 | $21.24 | $21.24 | 475,233 |
| 2024-07-25 | $21.29 | $21.53 | $21.20 | $21.48 | $21.48 | 396,131 |
| 2024-07-24 | $21.41 | $21.58 | $21.41 | $21.41 | $21.41 | 851,103 |
| 2024-07-23 | $21.46 | $21.49 | $21.33 | $21.44 | $21.44 | 681,378 |
| 2024-07-22 | $21.44 | $21.60 | $21.39 | $21.60 | $21.60 | 334,348 |
| 2024-07-19 | $21.76 | $21.89 | $21.51 | $21.51 | $21.51 | 812,142 |
| 2024-07-18 | $21.97 | $22.01 | $21.82 | $21.83 | $21.83 | 411,693 |
| 2024-07-17 | $21.97 | $22.04 | $21.94 | $22.00 | $22.00 | 343,643 |
| 2024-07-16 | $21.77 | $21.92 | $21.77 | $21.88 | $21.88 | 328,141 |
| 2024-07-15 | $22.06 | $22.10 | $21.99 | $21.99 | $21.99 | 559,338 |
| 2024-07-12 | $22.22 | $22.24 | $22.13 | $22.16 | $22.16 | 390,134 |
| 2024-07-11 | $21.92 | $22.26 | $21.92 | $22.25 | $22.25 | 400,180 |
| 2024-07-10 | $22.04 | $22.19 | $21.98 | $22.14 | $22.14 | 417,649 |
| 2024-07-09 | $22.23 | $22.31 | $22.07 | $22.12 | $22.12 | 362,953 |
| 2024-07-08 | $22.40 | $22.43 | $22.25 | $22.25 | $22.25 | 530,011 |
| 2024-07-05 | $22.64 | $22.73 | $22.53 | $22.57 | $22.57 | 367,472 |
| 2024-07-03 | $22.45 | $22.57 | $22.43 | $22.53 | $22.53 | 466,962 |
| 2024-07-02 | $22.55 | $22.58 | $22.40 | $22.47 | $22.47 | 382,538 |
| 2024-07-01 | $22.25 | $22.46 | $22.17 | $22.43 | $22.43 | 1,004,515 |
| 2024-06-28 | $22.34 | $22.35 | $22.14 | $22.15 | $22.15 | 583,071 |
| 2024-06-27 | $22.31 | $22.34 | $22.18 | $22.30 | $22.30 | 352,856 |
| 2024-06-26 | $22.08 | $22.26 | $22.06 | $22.10 | $22.10 | 276,354 |
| 2024-06-25 | $22.26 | $22.29 | $22.09 | $22.09 | $22.09 | 340,097 |
| 2024-06-24 | $22.11 | $22.35 | $22.11 | $22.35 | $22.35 | 390,790 |
| 2024-06-21 | $22.35 | $22.38 | $22.14 | $22.15 | $22.15 | 735,161 |
| 2024-06-20 | $22.40 | $22.45 | $22.31 | $22.36 | $22.36 | 314,637 |
| 2024-06-18 | $22.15 | $22.33 | $22.15 | $22.32 | $22.32 | 447,161 |
| 2024-06-17 | $22.02 | $22.17 | $21.98 | $22.17 | $22.17 | 519,725 |
| 2024-06-14 | $22.15 | $22.18 | $22.00 | $22.00 | $22.00 | 715,840 |
| 2024-06-13 | $22.10 | $22.15 | $21.99 | $22.00 | $22.00 | 278,758 |
| 2024-06-12 | $22.17 | $22.19 | $21.97 | $22.02 | $22.02 | 523,585 |
| 2024-06-11 | $21.84 | $22.01 | $21.82 | $21.92 | $21.92 | 652,901 |
| 2024-06-10 | $21.68 | $21.92 | $21.65 | $21.92 | $21.92 | 663,829 |
| 2024-06-07 | $21.65 | $21.71 | $21.52 | $21.53 | $21.53 | 925,603 |
| 2024-06-06 | $21.55 | $21.79 | $21.54 | $21.79 | $21.79 | 398,465 |
| 2024-06-05 | $21.37 | $21.48 | $21.27 | $21.48 | $21.48 | 610,450 |
| 2024-06-04 | $21.34 | $21.42 | $21.23 | $21.33 | $21.33 | 598,394 |
| 2024-06-03 | $21.89 | $21.89 | $21.49 | $21.55 | $21.55 | 2,797,337 |
| 2024-05-31 | $22.15 | $22.17 | $21.84 | $21.95 | $21.95 | 460,338 |
| 2024-05-30 | $22.22 | $22.31 | $22.05 | $22.08 | $22.08 | 269,539 |
| 2024-05-29 | $22.61 | $22.62 | $22.39 | $22.39 | $22.39 | 202,168 |
| 2024-05-28 | $22.52 | $22.68 | $22.47 | $22.67 | $22.67 | 459,925 |
| 2024-05-24 | $22.15 | $22.27 | $22.15 | $22.22 | $22.22 | 162,019 |
| 2024-05-23 | $22.40 | $22.44 | $22.06 | $22.10 | $22.10 | 227,259 |
| 2024-05-22 | $22.30 | $22.35 | $22.17 | $22.20 | $22.20 | 212,954 |
| 2024-05-21 | $22.47 | $22.55 | $22.36 | $22.44 | $22.44 | 325,266 |
| 2024-05-20 | $22.43 | $22.61 | $22.41 | $22.52 | $22.52 | 228,805 |
| 2024-05-17 | $22.35 | $22.44 | $22.28 | $22.43 | $22.43 | 375,385 |
| 2024-05-16 | $22.20 | $22.24 | $22.14 | $22.18 | $22.18 | 281,246 |
| 2024-05-15 | $21.94 | $22.10 | $21.80 | $22.09 | $22.09 | 319,983 |
| 2024-05-14 | $21.99 | $22.07 | $21.89 | $21.96 | $21.96 | 418,340 |
| 2024-05-13 | $22.04 | $22.19 | $22.03 | $22.12 | $22.12 | 221,539 |
| 2024-05-10 | $22.16 | $22.20 | $21.98 | $21.99 | $21.99 | 139,618 |
| 2024-05-09 | $22.03 | $22.14 | $22.02 | $22.13 | $22.13 | 180,617 |
| 2024-05-08 | $21.88 | $22.03 | $21.83 | $22.02 | $22.02 | 225,941 |
| 2024-05-07 | $21.98 | $22.13 | $21.94 | $22.03 | $22.03 | 472,386 |
| 2024-05-06 | $21.94 | $22.11 | $21.94 | $22.04 | $22.04 | 516,102 |
| 2024-05-03 | $21.91 | $21.95 | $21.83 | $21.85 | $21.85 | 410,195 |
| 2024-05-02 | $21.84 | $21.93 | $21.73 | $21.86 | $21.86 | 393,536 |
| 2024-05-01 | $22.07 | $22.22 | $21.80 | $21.83 | $21.83 | 1,016,577 |
| 2024-04-30 | $22.42 | $22.44 | $22.19 | $22.27 | $22.27 | 1,320,910 |
| 2024-04-29 | $22.67 | $22.73 | $22.55 | $22.59 | $22.59 | 266,633 |
| 2024-04-26 | $22.80 | $22.80 | $22.63 | $22.67 | $22.67 | 1,064,824 |
| 2024-04-25 | $22.54 | $22.71 | $22.43 | $22.71 | $22.71 | 744,030 |
| 2024-04-24 | $22.55 | $22.67 | $22.49 | $22.53 | $22.53 | 1,157,388 |
| 2024-04-23 | $22.26 | $22.64 | $22.26 | $22.63 | $22.63 | 1,463,950 |
| 2024-04-22 | $22.28 | $22.50 | $22.27 | $22.50 | $22.50 | 412,244 |
| 2024-04-19 | $22.36 | $22.56 | $22.34 | $22.47 | $22.47 | 706,218 |
| 2024-04-18 | $22.34 | $22.43 | $22.24 | $22.29 | $22.29 | 309,642 |
| 2024-04-17 | $22.53 | $22.65 | $22.26 | $22.30 | $22.30 | 939,332 |
| 2024-04-16 | $22.66 | $22.75 | $22.58 | $22.70 | $22.70 | 1,029,102 |
| 2024-04-15 | $22.66 | $22.78 | $22.49 | $22.74 | $22.74 | 1,223,139 |
| 2024-04-12 | $22.96 | $23.08 | $22.66 | $22.69 | $22.69 | 674,059 |
| 2024-04-11 | $22.68 | $22.70 | $22.55 | $22.67 | $22.67 | 311,018 |
| 2024-04-10 | $22.72 | $22.79 | $22.53 | $22.78 | $22.78 | 441,103 |
| 2024-04-09 | $22.83 | $22.83 | $22.61 | $22.68 | $22.68 | 246,128 |
| 2024-04-08 | $22.87 | $22.90 | $22.64 | $22.80 | $22.80 | 383,912 |
| 2024-04-05 | $22.87 | $22.97 | $22.77 | $22.84 | $22.84 | 231,316 |
| 2024-04-04 | $22.59 | $22.86 | $22.50 | $22.77 | $22.77 | 631,757 |
| 2024-04-03 | $22.60 | $22.67 | $22.57 | $22.60 | $22.60 | 274,833 |
| 2024-04-02 | $22.38 | $22.45 | $22.29 | $22.43 | $22.43 | 227,360 |
| 2024-04-01 | $22.12 | $22.31 | $22.07 | $22.22 | $22.22 | 344,932 |
| 2024-03-28 | $21.91 | $22.12 | $21.91 | $22.06 | $22.06 | 271,288 |
| 2024-03-27 | $21.71 | $21.83 | $21.70 | $21.83 | $21.83 | 339,770 |
| 2024-03-26 | $22.02 | $22.02 | $21.79 | $21.81 | $21.81 | 156,800 |
| 2024-03-25 | $21.89 | $22.09 | $21.88 | $21.98 | $21.98 | 460,560 |
| 2024-03-22 | $21.90 | $21.90 | $21.77 | $21.80 | $21.80 | 595,431 |
| 2024-03-21 | $21.92 | $21.92 | $21.75 | $21.88 | $21.88 | 314,903 |
| 2024-03-20 | $21.87 | $21.95 | $21.77 | $21.93 | $21.93 | 301,837 |
| 2024-03-19 | $22.07 | $22.13 | $22.04 | $22.10 | $22.10 | 272,820 |
| 2024-03-18 | $21.93 | $22.12 | $21.90 | $22.10 | $22.10 | 417,327 |
| 2024-03-15 | $21.70 | $21.82 | $21.66 | $21.81 | $21.81 | 204,200 |
| 2024-03-14 | $21.67 | $21.79 | $21.65 | $21.72 | $21.72 | 410,306 |
| 2024-03-13 | $21.48 | $21.63 | $21.48 | $21.61 | $21.61 | 449,599 |
| 2024-03-12 | $21.26 | $21.39 | $21.20 | $21.28 | $21.28 | 357,968 |
| 2024-03-11 | $21.14 | $21.35 | $21.06 | $21.31 | $21.31 | 225,632 |
| 2024-03-08 | $21.28 | $21.29 | $21.11 | $21.19 | $21.19 | 303,188 |
| 2024-03-07 | $21.22 | $21.45 | $21.20 | $21.34 | $21.34 | 303,729 |
| 2024-03-06 | $21.30 | $21.45 | $21.26 | $21.27 | $21.27 | 325,719 |
| 2024-03-05 | $21.19 | $21.29 | $21.07 | $21.11 | $21.11 | 626,939 |
| 2024-03-04 | $21.45 | $21.47 | $21.22 | $21.27 | $21.27 | 631,760 |
| 2024-03-01 | $21.29 | $21.48 | $21.23 | $21.35 | $21.35 | 3,055,497 |
| 2024-02-29 | $21.08 | $21.25 | $21.03 | $21.12 | $21.12 | 284,452 |
| 2024-02-28 | $21.23 | $21.28 | $21.07 | $21.10 | $21.10 | 350,870 |
| 2024-02-27 | $21.12 | $21.25 | $21.11 | $21.22 | $21.22 | 649,671 |
| 2024-02-26 | $20.83 | $21.11 | $20.81 | $21.05 | $21.05 | 397,777 |
| 2024-02-23 | $20.92 | $20.95 | $20.81 | $20.86 | $20.86 | 495,665 |
| 2024-02-22 | $21.00 | $21.20 | $20.99 | $21.16 | $21.16 | 272,297 |
| 2024-02-21 | $21.00 | $21.09 | $20.98 | $21.09 | $21.09 | 266,929 |
| 2024-02-20 | $21.10 | $21.12 | $20.90 | $21.00 | $21.00 | 202,012 |
| 2024-02-16 | $21.00 | $21.14 | $20.98 | $21.11 | $21.11 | 208,955 |
| 2024-02-15 | $20.89 | $21.11 | $20.89 | $21.01 | $21.01 | 310,881 |
| 2024-02-14 | $21.12 | $21.20 | $20.84 | $20.85 | $20.85 | 228,754 |
| 2024-02-13 | $21.12 | $21.19 | $21.02 | $21.08 | $21.08 | 449,717 |
| 2024-02-12 | $21.08 | $21.14 | $21.02 | $21.11 | $21.11 | 271,867 |
| 2024-02-09 | $21.10 | $21.19 | $21.03 | $21.07 | $21.07 | 222,207 |
| 2024-02-08 | $20.85 | $21.05 | $20.85 | $21.03 | $21.03 | 306,774 |
| 2024-02-07 | $20.63 | $20.75 | $20.63 | $20.72 | $20.72 | 729,582 |
| 2024-02-06 | $20.53 | $20.66 | $20.51 | $20.59 | $20.59 | 252,305 |
| 2024-02-05 | $20.39 | $20.50 | $20.25 | $20.47 | $20.47 | 689,494 |
| 2024-02-02 | $20.44 | $20.52 | $20.34 | $20.37 | $20.37 | 349,891 |
| 2024-02-01 | $20.99 | $21.06 | $20.60 | $20.64 | $20.64 | 481,842 |
| 2024-01-31 | $21.13 | $21.16 | $20.90 | $20.94 | $20.94 | 316,944 |
| 2024-01-30 | $20.97 | $21.22 | $20.96 | $21.20 | $21.20 | 355,658 |
| 2024-01-29 | $21.12 | $21.14 | $20.94 | $21.02 | $21.02 | 175,127 |
| 2024-01-26 | $21.01 | $21.26 | $20.87 | $21.25 | $21.25 | 544,192 |
| 2024-01-25 | $20.96 | $21.10 | $20.84 | $21.06 | $21.06 | 341,806 |
| 2024-01-24 | $20.70 | $20.83 | $20.61 | $20.77 | $20.77 | 356,149 |
| 2024-01-23 | $20.47 | $20.67 | $20.47 | $20.59 | $20.59 | 435,011 |
| 2024-01-22 | $20.33 | $20.60 | $20.31 | $20.50 | $20.50 | 379,210 |
| 2024-01-19 | $20.49 | $20.53 | $20.30 | $20.35 | $20.35 | 639,169 |
| 2024-01-18 | $20.19 | $20.41 | $20.12 | $20.37 | $20.37 | 181,888 |
| 2024-01-17 | $20.02 | $20.17 | $19.96 | $20.16 | $20.16 | 311,704 |
| 2024-01-16 | $20.35 | $20.35 | $20.13 | $20.14 | $20.14 | 223,994 |
| 2024-01-12 | $20.57 | $20.65 | $20.21 | $20.29 | $20.29 | 474,066 |
| 2024-01-11 | $20.33 | $20.43 | $20.18 | $20.25 | $20.25 | 368,145 |
| 2024-01-10 | $20.32 | $20.35 | $19.99 | $20.02 | $20.02 | 417,195 |
| 2024-01-09 | $20.14 | $20.32 | $20.04 | $20.18 | $20.18 | 1,353,745 |
| 2024-01-08 | $19.84 | $19.98 | $19.74 | $19.95 | $19.95 | 322,593 |
| 2024-01-05 | $20.32 | $20.42 | $20.23 | $20.33 | $20.33 | 385,330 |
| 2024-01-04 | $20.21 | $20.26 | $19.97 | $20.19 | $20.19 | 848,622 |
| 2024-01-03 | $20.05 | $20.27 | $20.01 | $20.25 | $20.25 | 781,699 |
| 2024-01-02 | $20.19 | $20.20 | $19.81 | $19.85 | $19.85 | 3,386,791 |
| 2023-12-29 | $20.24 | $20.26 | $20.05 | $20.06 | $20.06 | 954,408 |
| 2023-12-28 | $20.35 | $20.46 | $20.15 | $20.18 | $20.18 | 972,538 |
| 2023-12-27 | $20.61 | $20.67 | $20.46 | $20.48 | $20.48 | 646,284 |
| 2023-12-26 | $20.61 | $20.73 | $20.38 | $20.62 | $20.62 | 1,139,673 |
| 2023-12-22 | $20.49 | $20.56 | $20.32 | $20.33 | $20.33 | 460,199 |
| 2023-12-21 | $20.25 | $20.41 | $20.25 | $20.41 | $20.41 | 933,222 |
| 2023-12-20 | $20.61 | $20.64 | $20.31 | $20.31 | $20.31 | 1,098,264 |
| 2023-12-19 | $20.31 | $20.53 | $20.29 | $20.52 | $20.52 | 1,281,150 |
| 2023-12-18 | $20.43 | $20.55 | $20.22 | $20.32 | $20.32 | 939,099 |
| 2023-12-15 | $20.09 | $20.17 | $19.91 | $20.15 | $20.15 | 488,261 |
| 2023-12-14 | $19.97 | $20.12 | $19.97 | $20.08 | $20.08 | 962,265 |
| 2023-12-13 | $19.48 | $19.68 | $19.45 | $19.68 | $19.68 | 485,324 |
| 2023-12-12 | $19.55 | $19.59 | $19.41 | $19.47 | $19.47 | 712,776 |
| 2023-12-11 | $19.83 | $19.92 | $19.72 | $19.88 | $19.88 | 487,402 |
| 2023-12-08 | $19.87 | $20.01 | $19.82 | $19.92 | $19.92 | 447,087 |
| 2023-12-07 | $19.78 | $19.81 | $19.59 | $19.71 | $19.71 | 1,399,557 |
| 2023-12-06 | $19.96 | $20.01 | $19.62 | $19.62 | $19.62 | 2,075,172 |
| 2023-12-05 | $20.38 | $20.47 | $20.18 | $20.18 | $20.18 | 1,021,207 |
| 2023-12-04 | $20.35 | $20.54 | $20.23 | $20.33 | $20.33 | 1,763,085 |
| 2023-12-01 | $20.70 | $20.90 | $20.45 | $20.49 | $20.49 | 4,727,588 |
| 2023-11-30 | $21.19 | $21.30 | $20.66 | $20.68 | $20.68 | 2,225,762 |
| 2023-11-29 | $20.99 | $21.11 | $20.74 | $21.07 | $21.07 | 1,002,746 |
| 2023-11-28 | $20.70 | $20.95 | $20.64 | $20.86 | $20.86 | 723,985 |
| 2023-11-27 | $20.68 | $20.76 | $20.50 | $20.55 | $20.55 | 797,873 |
| 2023-11-24 | $20.85 | $20.97 | $20.76 | $20.76 | $20.76 | 486,571 |
| 2023-11-22 | $20.62 | $21.01 | $20.57 | $20.97 | $20.97 | 407,582 |
| 2023-11-21 | $21.08 | $21.19 | $21.04 | $21.18 | $21.18 | 631,121 |
| 2023-11-20 | $21.01 | $21.18 | $20.98 | $21.08 | $21.08 | 735,667 |
| 2023-11-17 | $20.57 | $20.82 | $20.55 | $20.80 | $20.80 | 1,079,446 |
| 2023-11-16 | $20.74 | $20.75 | $20.35 | $20.42 | $20.42 | 918,307 |
| 2023-11-15 | $21.03 | $21.17 | $20.99 | $21.03 | $21.03 | 556,020 |
| 2023-11-14 | $21.27 | $21.41 | $21.12 | $21.18 | $21.18 | 1,557,150 |
| 2023-11-13 | $20.89 | $21.22 | $20.89 | $21.22 | $21.22 | 496,172 |
| 2023-11-10 | $20.82 | $20.93 | $20.76 | $20.87 | $20.87 | 928,832 |
| 2023-11-09 | $20.81 | $20.95 | $20.66 | $20.67 | $20.67 | 1,035,356 |
| 2023-11-08 | $20.95 | $21.04 | $20.68 | $20.77 | $20.77 | 608,037 |
| 2023-11-07 | $21.27 | $21.31 | $21.02 | $21.05 | $21.05 | 908,429 |
| 2023-11-06 | $21.80 | $21.85 | $21.65 | $21.66 | $21.66 | 910,449 |
| 2023-11-03 | $21.71 | $21.94 | $21.58 | $21.67 | $21.67 | 1,079,352 |
| 2023-11-02 | $21.62 | $21.92 | $21.61 | $21.87 | $21.87 | 916,009 |
| 2023-11-01 | $21.86 | $21.88 | $21.50 | $21.59 | $21.59 | 859,295 |
| 2023-10-31 | $21.76 | $21.89 | $21.54 | $21.63 | $21.63 | 1,019,186 |
| 2023-10-30 | $21.92 | $21.98 | $21.60 | $21.72 | $21.72 | 545,776 |
| 2023-10-27 | $21.94 | $22.19 | $21.78 | $22.11 | $22.11 | 1,010,696 |
| 2023-10-26 | $21.77 | $21.93 | $21.74 | $21.80 | $21.80 | 438,777 |
| 2023-10-25 | $21.83 | $22.03 | $21.53 | $21.98 | $21.98 | 443,853 |
| 2023-10-24 | $21.96 | $21.99 | $21.68 | $21.78 | $21.78 | 807,807 |
| 2023-10-23 | $22.38 | $22.38 | $22.03 | $22.12 | $22.12 | 1,028,084 |
| 2023-10-20 | $22.66 | $22.69 | $22.37 | $22.41 | $22.41 | 806,394 |
| 2023-10-19 | $22.26 | $22.63 | $22.21 | $22.61 | $22.61 | 583,575 |
| 2023-10-18 | $22.30 | $22.42 | $22.27 | $22.33 | $22.33 | 840,840 |
| 2023-10-17 | $22.00 | $22.19 | $21.93 | $22.14 | $22.14 | 580,901 |
| 2023-10-16 | $22.17 | $22.22 | $22.05 | $22.12 | $22.12 | 755,688 |
| 2023-10-13 | $22.08 | $22.27 | $21.97 | $22.26 | $22.26 | 574,796 |
| 2023-10-12 | $21.71 | $21.73 | $21.49 | $21.62 | $21.62 | 1,012,073 |
| 2023-10-11 | $21.61 | $21.67 | $21.40 | $21.58 | $21.58 | 522,541 |
| 2023-10-10 | $21.85 | $21.85 | $21.66 | $21.78 | $21.78 | 1,189,732 |
| 2023-10-09 | $21.73 | $21.90 | $21.67 | $21.86 | $21.86 | 1,099,115 |
| 2023-10-06 | $21.35 | $21.40 | $21.16 | $21.34 | $21.34 | 1,073,350 |
| 2023-10-05 | $21.15 | $21.42 | $21.13 | $21.23 | $21.23 | 620,810 |
| 2023-10-04 | $21.87 | $21.88 | $21.38 | $21.49 | $21.49 | 905,272 |
| 2023-10-03 | $22.22 | $22.28 | $22.11 | $22.23 | $22.23 | 1,159,056 |
| 2023-10-02 | $22.53 | $22.57 | $22.21 | $22.25 | $22.25 | 1,607,254 |
| 2023-09-29 | $22.84 | $22.86 | $22.48 | $22.51 | $22.51 | 1,349,757 |
| 2023-09-28 | $22.78 | $22.92 | $22.70 | $22.74 | $22.74 | 484,601 |
| 2023-09-27 | $22.71 | $22.91 | $22.71 | $22.83 | $22.83 | 343,635 |
| 2023-09-26 | $22.39 | $22.53 | $22.37 | $22.53 | $22.53 | 1,358,264 |
| 2023-09-25 | $22.55 | $22.56 | $22.38 | $22.50 | $22.50 | 287,247 |
| 2023-09-22 | $22.76 | $22.79 | $22.49 | $22.58 | $22.58 | 383,218 |
| 2023-09-21 | $22.81 | $22.83 | $22.53 | $22.53 | $22.53 | 926,782 |
| 2023-09-20 | $22.66 | $22.85 | $22.58 | $22.58 | $22.58 | 651,664 |
| 2023-09-19 | $22.91 | $22.95 | $22.78 | $22.84 | $22.84 | 426,127 |
| 2023-09-18 | $22.89 | $22.90 | $22.67 | $22.80 | $22.80 | 355,614 |
| 2023-09-15 | $22.73 | $22.86 | $22.67 | $22.81 | $22.81 | 600,681 |
| 2023-09-14 | $22.79 | $22.91 | $22.75 | $22.89 | $22.89 | 1,088,642 |
| 2023-09-13 | $22.57 | $22.66 | $22.50 | $22.60 | $22.60 | 534,819 |
| 2023-09-12 | $22.47 | $22.58 | $22.47 | $22.52 | $22.52 | 639,226 |
| 2023-09-11 | $22.45 | $22.49 | $22.32 | $22.40 | $22.40 | 553,343 |
| 2023-09-08 | $22.23 | $22.35 | $22.18 | $22.25 | $22.25 | 365,593 |
| 2023-09-07 | $22.13 | $22.22 | $22.06 | $22.17 | $22.17 | 483,885 |
| 2023-09-06 | $22.07 | $22.26 | $22.01 | $22.21 | $22.21 | 945,702 |
| 2023-09-05 | $22.18 | $22.34 | $22.10 | $22.14 | $22.14 | 976,211 |
| 2023-09-01 | $21.93 | $22.02 | $21.88 | $22.01 | $22.01 | 1,985,019 |
| 2023-08-31 | $21.57 | $21.71 | $21.51 | $21.70 | $21.70 | 280,416 |
| 2023-08-30 | $21.56 | $21.62 | $21.42 | $21.52 | $21.52 | 762,005 |
| 2023-08-29 | $21.41 | $21.53 | $21.29 | $21.52 | $21.52 | 687,385 |
| 2023-08-28 | $21.42 | $21.55 | $21.36 | $21.44 | $21.44 | 522,004 |
| 2023-08-25 | $21.38 | $21.52 | $21.16 | $21.50 | $21.50 | 608,325 |
| 2023-08-24 | $21.00 | $21.22 | $20.93 | $21.15 | $21.15 | 535,327 |
| 2023-08-23 | $20.95 | $21.23 | $20.92 | $21.12 | $21.12 | 815,815 |
| 2023-08-22 | $21.26 | $21.27 | $21.12 | $21.15 | $21.15 | 377,457 |
| 2023-08-21 | $21.43 | $21.43 | $21.17 | $21.21 | $21.21 | 401,693 |
| 2023-08-18 | $21.13 | $21.33 | $21.10 | $21.28 | $21.28 | 384,888 |
| 2023-08-17 | $21.19 | $21.23 | $21.04 | $21.05 | $21.05 | 503,936 |
| 2023-08-16 | $21.15 | $21.22 | $20.91 | $20.92 | $20.92 | 819,664 |
| 2023-08-15 | $21.29 | $21.31 | $21.06 | $21.09 | $21.09 | 723,058 |
| 2023-08-14 | $21.46 | $21.52 | $21.34 | $21.44 | $21.44 | 336,507 |
| 2023-08-11 | $21.57 | $21.73 | $21.54 | $21.56 | $21.56 | 388,743 |
| 2023-08-10 | $21.70 | $21.81 | $21.55 | $21.59 | $21.59 | 386,458 |
| 2023-08-09 | $21.71 | $21.84 | $21.61 | $21.80 | $21.80 | 618,840 |
| 2023-08-08 | $21.16 | $21.56 | $21.09 | $21.50 | $21.50 | 539,442 |
| 2023-08-07 | $21.48 | $21.51 | $21.35 | $21.50 | $21.50 | 1,211,786 |
| 2023-08-04 | $21.47 | $21.58 | $21.36 | $21.46 | $21.46 | 518,358 |
| 2023-08-03 | $21.16 | $21.42 | $21.13 | $21.40 | $21.40 | 365,528 |
| 2023-08-02 | $21.50 | $21.50 | $21.05 | $21.16 | $21.16 | 693,669 |
| 2023-08-01 | $21.48 | $21.58 | $21.41 | $21.55 | $21.55 | 2,389,271 |
| 2023-07-31 | $21.48 | $21.60 | $21.41 | $21.60 | $21.60 | 166,270 |
| 2023-07-28 | $21.32 | $21.48 | $21.22 | $21.45 | $21.45 | 177,475 |
| 2023-07-27 | $21.32 | $21.45 | $21.23 | $21.35 | $21.35 | 154,265 |
| 2023-07-26 | $21.28 | $21.34 | $21.22 | $21.25 | $21.25 | 247,811 |
| 2023-07-25 | $21.18 | $21.42 | $21.17 | $21.37 | $21.37 | 117,503 |
| 2023-07-24 | $21.05 | $21.38 | $21.00 | $21.30 | $21.30 | 564,700 |
| 2023-07-21 | $20.72 | $20.87 | $20.72 | $20.86 | $20.86 | 107,134 |
| 2023-07-20 | $20.77 | $20.79 | $20.55 | $20.68 | $20.68 | 135,355 |
| 2023-07-19 | $20.65 | $20.77 | $20.56 | $20.57 | $20.57 | 240,889 |
| 2023-07-18 | $20.23 | $20.52 | $20.22 | $20.46 | $20.46 | 168,352 |
| 2023-07-17 | $20.23 | $20.30 | $20.14 | $20.14 | $20.14 | 151,930 |
| 2023-07-14 | $20.53 | $20.53 | $20.30 | $20.38 | $20.38 | 257,897 |
| 2023-07-13 | $20.28 | $20.54 | $20.25 | $20.53 | $20.53 | 199,965 |
| 2023-07-12 | $20.33 | $20.42 | $20.21 | $20.27 | $20.27 | 357,856 |
| 2023-07-11 | $19.98 | $20.18 | $19.95 | $20.16 | $20.16 | 204,645 |
| 2023-07-10 | $19.88 | $20.02 | $19.81 | $19.90 | $19.90 | 167,152 |
| 2023-07-07 | $19.64 | $19.93 | $19.64 | $19.90 | $19.90 | 179,540 |
| 2023-07-06 | $19.64 | $19.69 | $19.41 | $19.69 | $19.69 | 181,191 |
| 2023-07-05 | $19.76 | $19.76 | $19.57 | $19.71 | $19.71 | 247,994 |
| 2023-07-03 | $19.52 | $19.60 | $19.43 | $19.46 | $19.46 | 101,548 |
| 2023-06-30 | $19.42 | $19.63 | $19.39 | $19.49 | $19.49 | 251,170 |
| 2023-06-29 | $19.25 | $19.41 | $19.19 | $19.32 | $19.32 | 166,164 |
| 2023-06-28 | $19.13 | $19.35 | $19.03 | $19.26 | $19.26 | 336,930 |
| 2023-06-27 | $19.46 | $19.50 | $19.20 | $19.23 | $19.23 | 245,303 |
| 2023-06-26 | $19.51 | $19.72 | $19.51 | $19.60 | $19.60 | 213,858 |
| 2023-06-23 | $19.29 | $19.53 | $19.29 | $19.53 | $19.53 | 274,779 |
| 2023-06-22 | $19.82 | $19.89 | $19.63 | $19.70 | $19.70 | 286,081 |
| 2023-06-21 | $19.83 | $20.19 | $19.83 | $20.17 | $20.17 | 285,313 |
| 2023-06-20 | $19.88 | $19.88 | $19.68 | $19.84 | $19.84 | 260,076 |
| 2023-06-16 | $19.85 | $20.08 | $19.85 | $20.03 | $20.03 | 195,512 |
| 2023-06-15 | $19.38 | $19.80 | $19.38 | $19.75 | $19.75 | 298,849 |
| 2023-06-14 | $19.42 | $19.48 | $19.15 | $19.23 | $19.23 | 401,906 |
| 2023-06-13 | $19.28 | $19.38 | $19.27 | $19.28 | $19.28 | 402,776 |
| 2023-06-12 | $19.00 | $19.07 | $18.86 | $18.92 | $18.92 | 792,098 |
| 2023-06-09 | $19.40 | $19.53 | $19.29 | $19.32 | $19.32 | 179,324 |
| 2023-06-08 | $19.53 | $19.57 | $19.09 | $19.43 | $19.43 | 860,294 |
| 2023-06-07 | $19.48 | $19.60 | $19.46 | $19.51 | $19.51 | 236,684 |
| 2023-06-06 | $19.23 | $19.46 | $19.21 | $19.37 | $19.37 | 259,869 |
| 2023-06-05 | $19.55 | $19.59 | $19.33 | $19.33 | $19.33 | 167,200 |
| 2023-06-02 | $19.27 | $19.37 | $19.17 | $19.36 | $19.36 | 468,884 |
| 2023-06-01 | $18.71 | $19.15 | $18.71 | $19.00 | $19.00 | 1,694,870 |
| 2023-05-31 | $18.71 | $18.84 | $18.65 | $18.67 | $18.67 | 325,998 |
| 2023-05-30 | $18.98 | $19.00 | $18.78 | $18.86 | $18.86 | 316,565 |
| 2023-05-26 | $19.34 | $19.39 | $19.26 | $19.37 | $19.37 | 329,008 |
| 2023-05-25 | $19.22 | $19.26 | $19.00 | $19.15 | $19.15 | 480,779 |
| 2023-05-24 | $19.50 | $19.57 | $19.32 | $19.46 | $19.46 | 322,379 |
| 2023-05-23 | $19.33 | $19.44 | $19.28 | $19.32 | $19.32 | 311,608 |
| 2023-05-22 | $19.18 | $19.30 | $19.13 | $19.24 | $19.24 | 287,931 |
| 2023-05-19 | $19.41 | $19.44 | $19.14 | $19.25 | $19.25 | 338,189 |
| 2023-05-18 | $19.24 | $19.30 | $19.16 | $19.29 | $19.29 | 283,559 |
| 2023-05-17 | $19.32 | $19.46 | $19.16 | $19.43 | $19.43 | 313,907 |
| 2023-05-16 | $19.27 | $19.36 | $19.12 | $19.12 | $19.12 | 289,048 |
| 2023-05-15 | $19.15 | $19.39 | $19.15 | $19.32 | $19.32 | 491,159 |
| 2023-05-12 | $19.17 | $19.23 | $18.98 | $19.03 | $19.03 | 391,241 |
| 2023-05-11 | $19.20 | $19.27 | $19.07 | $19.15 | $19.15 | 402,591 |
| 2023-05-10 | $19.51 | $19.54 | $19.34 | $19.47 | $19.47 | 364,296 |
| 2023-05-09 | $19.39 | $19.60 | $19.22 | $19.58 | $19.58 | 709,560 |
| 2023-05-08 | $19.60 | $19.63 | $19.47 | $19.52 | $19.52 | 1,880,818 |
| 2023-05-05 | $19.15 | $19.31 | $19.15 | $19.26 | $19.26 | 418,723 |
| 2023-05-04 | $18.73 | $18.99 | $18.65 | $18.80 | $18.80 | 327,363 |
| 2023-05-03 | $18.88 | $18.88 | $18.67 | $18.69 | $18.69 | 2,066,559 |
| 2023-05-02 | $19.56 | $19.56 | $19.13 | $19.16 | $19.16 | 331,023 |
| 2023-05-01 | $19.78 | $19.87 | $19.60 | $19.76 | $19.76 | 393,976 |
| 2023-04-28 | $19.63 | $19.95 | $19.59 | $19.91 | $19.91 | 593,284 |
| 2023-04-27 | $19.63 | $19.71 | $19.51 | $19.63 | $19.63 | 772,861 |
| 2023-04-26 | $19.94 | $20.00 | $19.59 | $19.60 | $19.60 | 328,062 |
| 2023-04-25 | $20.18 | $20.20 | $19.93 | $20.01 | $20.01 | 507,823 |
| 2023-04-24 | $20.17 | $20.43 | $20.16 | $20.38 | $20.38 | 226,772 |
| 2023-04-21 | $20.36 | $20.36 | $20.15 | $20.21 | $20.21 | 240,805 |
| 2023-04-20 | $20.29 | $20.34 | $20.17 | $20.21 | $20.21 | 415,034 |
| 2023-04-19 | $20.66 | $20.71 | $20.50 | $20.56 | $20.56 | 299,370 |
| 2023-04-18 | $20.85 | $20.99 | $20.73 | $20.88 | $20.88 | 327,584 |
| 2023-04-17 | $20.92 | $20.95 | $20.76 | $20.84 | $20.84 | 396,710 |
| 2023-04-14 | $20.97 | $21.04 | $20.81 | $20.98 | $20.98 | 213,557 |
| 2023-04-13 | $21.02 | $21.10 | $20.89 | $20.93 | $20.93 | 251,814 |
| 2023-04-12 | $20.88 | $21.08 | $20.86 | $21.01 | $21.01 | 286,207 |
| 2023-04-11 | $20.62 | $20.81 | $20.61 | $20.81 | $20.81 | 392,273 |
| 2023-04-10 | $20.59 | $20.71 | $20.57 | $20.60 | $20.60 | 479,654 |
| 2023-04-06 | $20.70 | $20.70 | $20.54 | $20.62 | $20.62 | 209,959 |
| 2023-04-05 | $20.65 | $20.70 | $20.55 | $20.66 | $20.66 | 432,830 |
| 2023-04-04 | $20.74 | $20.77 | $20.46 | $20.63 | $20.63 | 459,958 |
| 2023-04-03 | $20.68 | $20.83 | $20.59 | $20.66 | $20.66 | 2,353,578 |
| 2023-03-31 | $19.95 | $20.12 | $19.88 | $20.12 | $20.12 | 806,200 |
| 2023-03-30 | $19.79 | $19.88 | $19.69 | $19.87 | $19.87 | 267,821 |
| 2023-03-29 | $19.89 | $19.96 | $19.68 | $19.71 | $19.71 | 340,048 |
| 2023-03-28 | $19.71 | $19.90 | $19.71 | $19.83 | $19.83 | 339,068 |
| 2023-03-27 | $19.37 | $19.76 | $19.32 | $19.74 | $19.74 | 398,169 |
| 2023-03-24 | $19.08 | $19.28 | $19.04 | $19.24 | $19.24 | 416,117 |
| 2023-03-23 | $19.41 | $19.50 | $19.13 | $19.15 | $19.15 | 401,756 |
| 2023-03-22 | $19.27 | $19.41 | $19.12 | $19.24 | $19.24 | 473,997 |
| 2023-03-21 | $19.12 | $19.25 | $19.03 | $19.21 | $19.21 | 1,105,797 |
| 2023-03-20 | $18.88 | $19.03 | $18.77 | $19.02 | $19.02 | 549,561 |
| 2023-03-17 | $19.08 | $19.08 | $18.71 | $18.89 | $18.89 | 289,541 |
| 2023-03-16 | $18.82 | $19.19 | $18.67 | $19.06 | $19.06 | 492,701 |
| 2023-03-15 | $19.06 | $19.20 | $18.65 | $19.01 | $19.01 | 1,079,244 |
| 2023-03-14 | $19.72 | $19.95 | $19.48 | $19.56 | $19.56 | 1,040,967 |
| 2023-03-13 | $19.73 | $20.16 | $19.65 | $19.91 | $19.91 | 592,041 |
| 2023-03-10 | $19.93 | $20.17 | $19.92 | $20.13 | $20.13 | 298,372 |
| 2023-03-09 | $20.30 | $20.38 | $19.90 | $19.92 | $19.92 | 595,891 |
| 2023-03-08 | $20.19 | $20.32 | $20.13 | $20.20 | $20.20 | 287,639 |
| 2023-03-07 | $20.80 | $20.80 | $20.30 | $20.31 | $20.31 | 1,018,040 |
| 2023-03-06 | $20.61 | $20.85 | $20.58 | $20.85 | $20.85 | 574,315 |
| 2023-03-03 | $20.39 | $20.87 | $20.39 | $20.87 | $20.87 | 260,162 |
| 2023-03-02 | $20.63 | $20.64 | $20.44 | $20.55 | $20.55 | 338,083 |
| 2023-03-01 | $20.37 | $20.61 | $20.29 | $20.61 | $20.61 | 2,453,912 |
| 2023-02-28 | $20.38 | $20.39 | $20.28 | $20.31 | $20.31 | 343,586 |
| 2023-02-27 | $20.23 | $20.25 | $20.07 | $20.18 | $20.18 | 164,809 |
| 2023-02-24 | $19.96 | $20.23 | $19.86 | $20.22 | $20.22 | 377,270 |
| 2023-02-23 | $20.21 | $20.29 | $20.05 | $20.17 | $20.17 | 287,307 |
| 2023-02-22 | $20.28 | $20.34 | $20.00 | $20.00 | $20.00 | 480,608 |
| 2023-02-21 | $20.45 | $20.56 | $20.30 | $20.38 | $20.38 | 400,222 |
| 2023-02-17 | $20.19 | $20.35 | $20.08 | $20.30 | $20.30 | 438,191 |
| 2023-02-16 | $20.60 | $20.72 | $20.53 | $20.53 | $20.53 | 330,448 |
| 2023-02-15 | $20.69 | $20.73 | $20.48 | $20.64 | $20.64 | 568,635 |
| 2023-02-14 | $20.65 | $20.95 | $20.62 | $20.90 | $20.90 | 359,271 |
| 2023-02-13 | $20.75 | $20.98 | $20.72 | $20.83 | $20.83 | 839,901 |
| 2023-02-10 | $20.73 | $20.90 | $20.70 | $20.90 | $20.90 | 265,699 |
| 2023-02-09 | $20.56 | $20.61 | $20.37 | $20.53 | $20.53 | 560,562 |
| 2023-02-08 | $20.67 | $20.73 | $20.48 | $20.68 | $20.68 | 523,439 |
| 2023-02-07 | $20.20 | $20.60 | $20.19 | $20.59 | $20.59 | 453,401 |
| 2023-02-06 | $20.07 | $20.13 | $19.72 | $20.13 | $20.13 | 774,037 |
| 2023-02-03 | $20.43 | $20.73 | $19.99 | $19.99 | $19.99 | 978,809 |
| 2023-02-02 | $20.64 | $20.71 | $20.45 | $20.47 | $20.47 | 1,252,364 |
| 2023-02-01 | $21.06 | $21.07 | $20.52 | $20.69 | $20.69 | 2,504,256 |
| 2023-01-31 | $20.86 | $21.21 | $20.82 | $21.21 | $21.21 | 700,347 |
| 2023-01-30 | $21.07 | $21.24 | $20.87 | $20.87 | $20.87 | 458,986 |
| 2023-01-27 | $21.55 | $21.57 | $21.13 | $21.20 | $21.20 | 574,671 |
| 2023-01-26 | $21.54 | $21.58 | $21.33 | $21.48 | $21.48 | 367,614 |
| 2023-01-25 | $21.36 | $21.43 | $21.21 | $21.32 | $21.32 | 377,880 |
| 2023-01-24 | $21.60 | $21.62 | $21.30 | $21.37 | $21.37 | 663,908 |
| 2023-01-23 | $21.54 | $21.67 | $21.50 | $21.60 | $21.60 | 653,253 |
| 2023-01-20 | $21.39 | $21.52 | $21.23 | $21.49 | $21.49 | 413,945 |
| 2023-01-19 | $21.22 | $21.39 | $21.11 | $21.28 | $21.28 | 415,218 |
| 2023-01-18 | $21.50 | $21.58 | $21.05 | $21.08 | $21.08 | 615,408 |
| 2023-01-17 | $21.24 | $21.38 | $21.10 | $21.37 | $21.37 | 315,334 |
| 2023-01-13 | $20.95 | $21.16 | $20.91 | $21.15 | $21.15 | 553,735 |
| 2023-01-12 | $20.87 | $21.00 | $20.75 | $20.90 | $20.90 | 1,080,053 |
| 2023-01-11 | $20.55 | $20.69 | $20.38 | $20.68 | $20.68 | 727,629 |
| 2023-01-10 | $20.24 | $20.37 | $20.06 | $20.21 | $20.21 | 439,362 |
| 2023-01-09 | $20.29 | $20.48 | $20.15 | $20.21 | $20.21 | 1,065,568 |
| 2023-01-06 | $20.11 | $20.16 | $19.89 | $19.97 | $19.97 | 841,654 |
| 2023-01-05 | $19.88 | $20.02 | $19.77 | $19.86 | $19.86 | 542,555 |
| 2023-01-04 | $20.13 | $20.15 | $19.83 | $19.92 | $19.92 | 3,235,603 |
| 2023-01-03 | $20.92 | $21.08 | $20.47 | $20.58 | $20.58 | 2,660,984 |
| 2022-12-30 | $20.98 | $21.26 | $20.91 | $21.23 | $21.23 | 676,072 |
| 2022-12-29 | $20.80 | $21.01 | $20.75 | $20.99 | $20.99 | 709,925 |
| 2022-12-28 | $21.08 | $21.10 | $20.77 | $21.04 | $21.04 | 733,800 |
| 2022-12-27 | $20.86 | $21.42 | $20.65 | $21.24 | $21.24 | 968,338 |
| 2022-12-23 | $20.94 | $21.13 | $20.78 | $21.09 | $21.09 | 869,026 |
| 2022-12-22 | $20.89 | $20.93 | $20.57 | $20.71 | $20.71 | 837,805 |
| 2022-12-21 | $20.74 | $20.89 | $20.73 | $20.87 | $20.87 | 1,390,885 |
| 2022-12-20 | $20.35 | $20.52 | $20.19 | $20.42 | $20.42 | 1,705,317 |
| 2022-12-19 | $20.49 | $20.51 | $20.26 | $20.41 | $20.41 | 845,460 |
| 2022-12-16 | $20.34 | $20.58 | $20.29 | $20.43 | $20.43 | 1,351,806 |
| 2022-12-15 | $20.89 | $20.93 | $20.60 | $20.74 | $20.74 | 2,102,606 |
| 2022-12-14 | $20.79 | $21.01 | $20.70 | $20.93 | $20.93 | 1,884,358 |
| 2022-12-13 | $20.57 | $20.84 | $20.57 | $20.68 | $20.68 | 3,219,975 |
| 2022-12-12 | $20.06 | $20.32 | $20.06 | $20.22 | $20.22 | 1,958,502 |
| 2022-12-09 | $19.99 | $20.10 | $19.69 | $19.89 | $19.89 | 1,740,404 |
| 2022-12-08 | $20.13 | $20.17 | $19.74 | $19.87 | $19.87 | 4,620,257 |
| 2022-12-07 | $20.18 | $20.26 | $19.82 | $19.94 | $19.94 | 1,273,143 |
| 2022-12-06 | $20.48 | $20.57 | $19.96 | $20.10 | $20.10 | 982,863 |
| 2022-12-05 | $21.40 | $21.45 | $20.52 | $20.59 | $20.59 | 1,481,888 |
| 2022-12-02 | $21.38 | $21.48 | $21.13 | $21.21 | $21.21 | 1,676,530 |
| 2022-12-01 | $21.82 | $21.92 | $21.44 | $21.47 | $21.47 | 2,692,874 |
| 2022-11-30 | $21.53 | $21.61 | $21.38 | $21.59 | $21.59 | 2,255,648 |
| 2022-11-29 | $21.20 | $21.32 | $20.98 | $21.13 | $21.13 | 1,980,689 |
| 2022-11-28 | $20.63 | $21.05 | $20.59 | $20.85 | $20.85 | 923,565 |
| 2022-11-25 | $21.27 | $21.41 | $21.00 | $21.02 | $21.02 | 800,216 |
| 2022-11-23 | $21.34 | $21.43 | $21.16 | $21.25 | $21.25 | 1,046,976 |
| 2022-11-22 | $21.63 | $21.81 | $21.56 | $21.66 | $21.66 | 2,605,130 |
| 2022-11-21 | $21.03 | $21.50 | $20.79 | $21.40 | $21.40 | 1,496,492 |
| 2022-11-18 | $21.13 | $21.46 | $21.13 | $21.44 | $21.44 | 966,556 |
| 2022-11-17 | $21.84 | $21.87 | $21.55 | $21.63 | $21.63 | 1,142,305 |
| 2022-11-16 | $21.97 | $22.12 | $21.89 | $22.07 | $22.07 | 776,650 |
| 2022-11-15 | $22.00 | $22.57 | $21.88 | $22.31 | $22.31 | 1,045,053 |
| 2022-11-14 | $22.32 | $22.55 | $21.98 | $21.98 | $21.98 | 1,331,906 |
| 2022-11-11 | $22.48 | $22.63 | $22.27 | $22.42 | $22.42 | 1,204,770 |
| 2022-11-10 | $21.91 | $22.15 | $21.83 | $22.02 | $22.02 | 1,499,926 |
| 2022-11-09 | $22.14 | $22.17 | $21.84 | $21.84 | $21.84 | 965,661 |
| 2022-11-08 | $22.76 | $22.82 | $22.34 | $22.44 | $22.44 | 796,144 |
| 2022-11-07 | $22.95 | $23.15 | $22.77 | $22.83 | $22.83 | 1,393,313 |
| 2022-11-04 | $22.81 | $22.98 | $22.68 | $22.98 | $22.98 | 863,763 |
| 2022-11-03 | $22.02 | $22.32 | $21.98 | $22.17 | $22.17 | 501,938 |
| 2022-11-02 | $22.07 | $22.43 | $21.98 | $22.23 | $22.23 | 967,538 |
| 2022-11-01 | $22.23 | $22.24 | $21.98 | $22.10 | $22.10 | 1,641,769 |
| 2022-10-31 | $21.84 | $22.07 | $21.69 | $21.85 | $21.85 | 2,083,442 |
| 2022-10-28 | $21.91 | $22.04 | $21.75 | $21.98 | $21.98 | 1,010,633 |
| 2022-10-27 | $22.23 | $22.28 | $22.11 | $22.17 | $22.17 | 522,831 |
| 2022-10-26 | $21.75 | $22.18 | $21.75 | $22.17 | $22.17 | 874,859 |
| 2022-10-25 | $21.57 | $21.75 | $21.53 | $21.69 | $21.69 | 848,439 |
| 2022-10-24 | $21.56 | $21.77 | $21.48 | $21.59 | $21.59 | 850,202 |
| 2022-10-21 | $21.37 | $21.58 | $21.30 | $21.58 | $21.58 | 965,035 |
| 2022-10-20 | $21.67 | $21.83 | $21.39 | $21.46 | $21.46 | 753,342 |
| 2022-10-19 | $21.28 | $21.55 | $21.22 | $21.43 | $21.43 | 866,469 |
| 2022-10-18 | $21.55 | $21.64 | $21.22 | $21.40 | $21.40 | 1,055,620 |
| 2022-10-17 | $21.88 | $21.93 | $21.63 | $21.68 | $21.68 | 623,532 |
| 2022-10-14 | $22.05 | $22.10 | $21.68 | $21.73 | $21.73 | 1,075,132 |
| 2022-10-13 | $21.80 | $22.34 | $21.74 | $22.28 | $22.28 | 1,026,017 |
| 2022-10-12 | $22.00 | $22.04 | $21.82 | $21.87 | $21.87 | 586,913 |
| 2022-10-11 | $22.09 | $22.22 | $21.92 | $21.97 | $21.97 | 905,481 |
| 2022-10-10 | $22.71 | $22.88 | $22.30 | $22.31 | $22.31 | 1,127,431 |
| 2022-10-07 | $22.28 | $22.74 | $22.26 | $22.61 | $22.61 | 1,078,603 |
| 2022-10-06 | $22.03 | $22.25 | $21.99 | $22.23 | $22.23 | 806,078 |
| 2022-10-05 | $21.81 | $22.14 | $21.63 | $22.10 | $22.10 | 1,261,950 |
| 2022-10-04 | $21.59 | $21.79 | $21.52 | $21.74 | $21.74 | 2,158,505 |
| 2022-10-03 | $21.14 | $21.18 | $20.89 | $21.13 | $21.13 | 2,711,339 |
| 2022-09-30 | $20.65 | $20.87 | $20.49 | $20.58 | $20.58 | 2,325,421 |
| 2022-09-29 | $21.00 | $21.05 | $20.74 | $20.88 | $20.88 | 750,930 |
| 2022-09-28 | $20.49 | $20.99 | $20.46 | $20.98 | $20.98 | 673,170 |
| 2022-09-27 | $20.35 | $20.57 | $20.23 | $20.32 | $20.32 | 4,164,652 |
| 2022-09-26 | $20.47 | $20.65 | $20.00 | $20.04 | $20.04 | 1,546,480 |
| 2022-09-23 | $20.62 | $20.63 | $20.41 | $20.53 | $20.53 | 1,749,585 |
| 2022-09-22 | $21.66 | $21.75 | $21.28 | $21.33 | $21.33 | 830,093 |
| 2022-09-21 | $21.67 | $21.72 | $21.22 | $21.38 | $21.38 | 795,523 |
| 2022-09-20 | $21.41 | $21.52 | $21.24 | $21.46 | $21.46 | 838,590 |
| 2022-09-19 | $20.96 | $21.51 | $20.93 | $21.51 | $21.51 | 985,800 |
| 2022-09-16 | $21.46 | $21.53 | $21.29 | $21.38 | $21.38 | 733,203 |
| 2022-09-15 | $21.66 | $21.69 | $21.31 | $21.42 | $21.42 | 1,266,831 |
| 2022-09-14 | $22.10 | $22.30 | $22.03 | $22.16 | $22.16 | 768,549 |
| 2022-09-13 | $22.09 | $22.25 | $21.74 | $22.06 | $22.06 | 1,309,330 |
| 2022-09-12 | $22.14 | $22.35 | $22.08 | $22.21 | $22.21 | 1,049,983 |
| 2022-09-09 | $21.63 | $21.95 | $21.62 | $21.87 | $21.87 | 601,180 |
| 2022-09-08 | $21.32 | $21.42 | $21.09 | $21.26 | $21.26 | 708,138 |
| 2022-09-07 | $21.35 | $21.60 | $21.11 | $21.14 | $21.14 | 4,155,316 |
| 2022-09-06 | $21.95 | $21.98 | $21.69 | $21.72 | $21.72 | 1,099,949 |
| 2022-09-02 | $22.09 | $22.15 | $21.85 | $21.89 | $21.89 | 819,528 |
| 2022-09-01 | $21.91 | $22.10 | $21.70 | $21.73 | $21.73 | 2,306,248 |
| 2022-08-31 | $22.38 | $22.62 | $22.25 | $22.25 | $22.25 | 1,916,927 |
| 2022-08-30 | $23.04 | $23.06 | $22.52 | $22.76 | $22.76 | 1,885,527 |
| 2022-08-29 | $23.15 | $23.54 | $23.08 | $23.49 | $23.49 | 2,108,379 |
| 2022-08-26 | $22.99 | $23.17 | $22.83 | $23.07 | $23.07 | 1,856,700 |
| 2022-08-25 | $23.37 | $23.40 | $22.90 | $23.02 | $23.02 | 712,508 |
| 2022-08-24 | $23.13 | $23.29 | $22.93 | $23.29 | $23.29 | 911,485 |
| 2022-08-23 | $22.84 | $23.17 | $22.84 | $23.03 | $23.03 | 1,130,347 |
| 2022-08-22 | $22.31 | $22.63 | $22.00 | $22.61 | $22.61 | 1,128,176 |
| 2022-08-19 | $22.34 | $22.62 | $22.23 | $22.38 | $22.38 | 940,931 |
| 2022-08-18 | $22.26 | $22.48 | $22.16 | $22.36 | $22.36 | 3,032,421 |
| 2022-08-17 | $21.99 | $22.17 | $21.81 | $22.02 | $22.02 | 1,186,458 |
| 2022-08-16 | $22.12 | $22.33 | $21.79 | $21.86 | $21.86 | 937,089 |
| 2022-08-15 | $21.77 | $22.21 | $21.73 | $22.12 | $22.12 | 1,194,336 |
| 2022-08-12 | $22.52 | $22.65 | $22.35 | $22.57 | $22.57 | 1,438,907 |
| 2022-08-11 | $22.53 | $22.81 | $22.39 | $22.66 | $22.66 | 925,629 |
| 2022-08-10 | $21.93 | $22.33 | $21.64 | $22.22 | $22.22 | 1,539,406 |
| 2022-08-09 | $21.97 | $22.09 | $21.75 | $21.89 | $21.89 | 1,117,274 |
| 2022-08-08 | $21.43 | $21.74 | $21.41 | $21.69 | $21.69 | 3,016,928 |
| 2022-08-05 | $21.28 | $21.85 | $21.25 | $21.47 | $21.47 | 1,522,635 |
| 2022-08-04 | $21.62 | $21.78 | $21.42 | $21.56 | $21.56 | 1,822,490 |
| 2022-08-03 | $22.22 | $22.31 | $21.68 | $21.85 | $21.85 | 979,684 |
| 2022-08-02 | $22.23 | $22.44 | $22.03 | $22.05 | $22.05 | 1,435,995 |
| 2022-08-01 | $22.22 | $22.36 | $22.03 | $22.25 | $22.25 | 1,394,266 |
| 2022-07-29 | $23.06 | $23.42 | $22.89 | $22.93 | $22.93 | 1,531,705 |
| 2022-07-28 | $23.00 | $23.04 | $22.65 | $22.79 | $22.79 | 801,831 |
| 2022-07-27 | $22.58 | $22.91 | $22.38 | $22.86 | $22.86 | 1,029,586 |
| 2022-07-26 | $22.74 | $22.78 | $22.28 | $22.33 | $22.33 | 848,919 |
| 2022-07-25 | $22.19 | $22.36 | $22.04 | $22.31 | $22.31 | 927,190 |
| 2022-07-22 | $22.09 | $22.36 | $21.89 | $21.92 | $21.92 | 506,575 |
| 2022-07-21 | $21.99 | $22.26 | $21.94 | $22.17 | $22.17 | 1,069,947 |
| 2022-07-20 | $22.50 | $22.67 | $22.36 | $22.60 | $22.60 | 897,562 |
| 2022-07-19 | $22.19 | $22.63 | $22.17 | $22.60 | $22.60 | 4,419,537 |
| 2022-07-18 | $22.52 | $22.68 | $22.44 | $22.48 | $22.48 | 1,067,160 |
| 2022-07-15 | $21.84 | $22.00 | $21.63 | $21.89 | $21.89 | 1,148,546 |
| 2022-07-14 | $21.31 | $21.67 | $20.98 | $21.62 | $21.62 | 1,427,640 |
| 2022-07-13 | $21.68 | $22.06 | $21.58 | $21.73 | $21.73 | 1,269,491 |
| 2022-07-12 | $22.15 | $22.25 | $21.56 | $21.58 | $21.58 | 2,953,761 |
| 2022-07-11 | $22.81 | $22.89 | $22.53 | $22.76 | $22.76 | 963,021 |
| 2022-07-08 | $22.64 | $22.85 | $22.38 | $22.77 | $22.77 | 869,408 |
| 2022-07-07 | $22.26 | $22.67 | $22.25 | $22.40 | $22.40 | 3,230,559 |
| 2022-07-06 | $21.71 | $21.85 | $21.25 | $21.54 | $21.54 | 3,126,894 |
| 2022-07-05 | $22.76 | $22.78 | $21.68 | $21.85 | $21.85 | 5,412,158 |
| 2022-07-01 | $23.50 | $23.55 | $23.18 | $23.38 | $23.38 | 3,760,178 |
| 2022-06-30 | $23.60 | $23.64 | $23.05 | $23.10 | $23.10 | 2,938,763 |
| 2022-06-29 | $24.45 | $24.55 | $23.79 | $23.79 | $23.79 | 1,472,788 |
| 2022-06-28 | $24.04 | $24.27 | $23.96 | $24.23 | $24.23 | 1,152,310 |
| 2022-06-27 | $23.83 | $24.09 | $23.57 | $23.94 | $23.94 | 2,017,447 |
| 2022-06-24 | $23.63 | $23.99 | $23.50 | $23.83 | $23.83 | 1,154,363 |
| 2022-06-23 | $24.06 | $24.12 | $23.43 | $23.47 | $23.47 | 1,941,385 |
| 2022-06-22 | $23.61 | $24.26 | $23.54 | $24.01 | $24.01 | 1,849,587 |
| 2022-06-21 | $24.69 | $24.90 | $24.45 | $24.48 | $24.48 | 1,473,223 |
| 2022-06-17 | $25.16 | $25.22 | $24.26 | $24.50 | $24.50 | 2,101,094 |
| 2022-06-16 | $25.15 | $25.53 | $24.94 | $25.41 | $25.41 | 1,944,369 |
| 2022-06-15 | $25.31 | $25.55 | $25.08 | $25.25 | $25.25 | 1,690,915 |
| 2022-06-14 | $25.82 | $25.90 | $25.07 | $25.30 | $25.30 | 3,242,088 |
| 2022-06-13 | $25.83 | $26.04 | $25.32 | $25.77 | $25.77 | 3,239,235 |
| 2022-06-10 | $26.13 | $26.16 | $25.74 | $26.00 | $26.00 | 2,071,515 |
| 2022-06-09 | $26.10 | $26.37 | $26.05 | $26.28 | $26.28 | 1,755,025 |
| 2022-06-08 | $26.15 | $26.49 | $26.08 | $26.34 | $26.34 | 2,601,396 |
| 2022-06-07 | $25.86 | $26.14 | $25.74 | $26.13 | $26.13 | 1,312,598 |
| 2022-06-06 | $26.00 | $26.07 | $25.85 | $25.94 | $25.94 | 985,882 |
| 2022-06-03 | $25.58 | $25.96 | $25.50 | $25.92 | $25.92 | 1,057,263 |
| 2022-06-02 | $25.41 | $25.69 | $25.18 | $25.68 | $25.68 | 2,134,457 |
| 2022-06-01 | $25.41 | $25.52 | $25.18 | $25.19 | $25.19 | 3,184,309 |
| 2022-05-31 | $25.79 | $25.81 | $24.90 | $25.04 | $25.04 | 2,994,349 |
| 2022-05-27 | $24.94 | $25.27 | $24.90 | $25.25 | $25.25 | 1,512,732 |
| 2022-05-26 | $24.67 | $25.16 | $24.67 | $24.99 | $24.99 | 2,500,332 |
| 2022-05-25 | $24.55 | $24.63 | $24.39 | $24.63 | $24.63 | 935,086 |
| 2022-05-24 | $24.49 | $24.61 | $24.33 | $24.49 | $24.49 | 1,093,575 |
| 2022-05-23 | $24.38 | $24.63 | $24.28 | $24.58 | $24.58 | 1,009,005 |
| 2022-05-20 | $24.36 | $24.49 | $24.16 | $24.42 | $24.42 | 1,068,648 |
| 2022-05-19 | $23.73 | $24.41 | $23.70 | $24.30 | $24.30 | 2,520,748 |
| 2022-05-18 | $24.57 | $24.57 | $23.84 | $23.93 | $23.93 | 1,867,250 |
| 2022-05-17 | $24.78 | $24.91 | $24.42 | $24.46 | $24.46 | 1,383,649 |
| 2022-05-16 | $24.28 | $24.79 | $24.26 | $24.75 | $24.75 | 1,701,078 |
| 2022-05-13 | $24.00 | $24.19 | $23.83 | $24.17 | $24.17 | 1,038,983 |
| 2022-05-12 | $23.49 | $23.77 | $23.37 | $23.73 | $23.73 | 1,679,663 |
| 2022-05-11 | $23.50 | $23.73 | $23.48 | $23.58 | $23.58 | 1,161,852 |
| 2022-05-10 | $23.20 | $23.31 | $22.76 | $22.85 | $22.85 | 2,533,205 |
| 2022-05-09 | $23.80 | $23.82 | $22.93 | $22.97 | $22.97 | 5,486,985 |
| 2022-05-06 | $24.39 | $24.52 | $24.09 | $24.37 | $24.37 | 4,399,972 |
| 2022-05-05 | $24.68 | $24.70 | $24.09 | $24.33 | $24.33 | 2,397,254 |
| 2022-05-04 | $24.22 | $24.47 | $23.99 | $24.43 | $24.43 | 2,433,504 |
| 2022-05-03 | $23.80 | $24.00 | $23.48 | $23.56 | $23.56 | 1,929,261 |
| 2022-05-02 | $23.39 | $24.06 | $23.21 | $24.06 | $24.06 | 2,385,350 |
| 2022-04-29 | $24.06 | $24.21 | $23.65 | $23.68 | $23.68 | 2,407,591 |
| 2022-04-28 | $23.59 | $23.93 | $23.44 | $23.89 | $23.89 | 2,176,237 |
| 2022-04-27 | $23.25 | $23.68 | $23.21 | $23.60 | $23.60 | 1,570,426 |
| 2022-04-26 | $23.23 | $23.55 | $22.97 | $23.43 | $23.43 | 2,130,484 |
| 2022-04-25 | $22.59 | $23.12 | $22.46 | $23.08 | $23.08 | 4,673,366 |
| 2022-04-22 | $23.57 | $23.66 | $23.34 | $23.35 | $23.35 | 2,470,251 |
| 2022-04-21 | $23.84 | $23.97 | $23.57 | $23.76 | $23.76 | 2,196,757 |
| 2022-04-20 | $23.72 | $23.78 | $23.32 | $23.72 | $23.72 | 1,485,240 |
| 2022-04-19 | $23.86 | $23.87 | $23.51 | $23.64 | $23.64 | 1,851,933 |
| 2022-04-18 | $24.39 | $24.76 | $24.34 | $24.45 | $24.45 | 2,037,921 |
| 2022-04-14 | $23.61 | $24.20 | $23.53 | $24.06 | $24.06 | 1,717,567 |
| 2022-04-13 | $23.35 | $23.76 | $23.12 | $23.76 | $23.76 | 2,966,895 |
| 2022-04-12 | $22.81 | $23.21 | $22.81 | $23.11 | $23.11 | 1,998,169 |
| 2022-04-11 | $22.26 | $22.41 | $22.12 | $22.26 | $22.26 | 3,195,117 |
| 2022-04-08 | $22.33 | $22.68 | $22.26 | $22.62 | $22.62 | 1,630,142 |
| 2022-04-07 | $22.39 | $22.51 | $21.96 | $22.36 | $22.36 | 1,867,208 |
| 2022-04-06 | $23.07 | $23.16 | $22.23 | $22.42 | $22.42 | 3,266,003 |
| 2022-04-05 | $23.29 | $23.41 | $22.73 | $22.77 | $22.77 | 2,947,637 |
| 2022-04-04 | $23.09 | $23.22 | $22.85 | $23.14 | $23.14 | 3,271,327 |
| 2022-04-01 | $22.63 | $22.83 | $22.53 | $22.61 | $22.61 | 2,727,245 |
| 2022-03-31 | $23.02 | $23.27 | $22.56 | $22.65 | $22.65 | 3,845,101 |
| 2022-03-30 | $23.54 | $23.69 | $23.35 | $23.42 | $23.42 | 2,666,690 |
| 2022-03-29 | $22.38 | $23.10 | $22.28 | $23.05 | $23.05 | 3,282,089 |
| 2022-03-28 | $23.46 | $23.70 | $22.90 | $22.97 | $22.97 | 3,352,865 |
| 2022-03-25 | $24.00 | $24.50 | $23.91 | $24.38 | $24.38 | 2,044,640 |
| 2022-03-24 | $24.56 | $24.58 | $24.08 | $24.19 | $24.19 | 5,127,936 |
| 2022-03-23 | $24.29 | $24.60 | $24.27 | $24.49 | $24.49 | 2,060,563 |
| 2022-03-22 | $23.75 | $23.83 | $23.45 | $23.65 | $23.65 | 2,438,991 |
| 2022-03-21 | $23.37 | $23.82 | $23.31 | $23.82 | $23.82 | 2,666,868 |
| 2022-03-18 | $22.58 | $22.71 | $22.39 | $22.70 | $22.70 | 2,637,578 |
| 2022-03-17 | $22.28 | $22.63 | $22.19 | $22.50 | $22.50 | 3,156,911 |
| 2022-03-16 | $21.72 | $21.85 | $21.15 | $21.29 | $21.29 | 4,505,975 |
| 2022-03-15 | $21.35 | $21.74 | $21.14 | $21.46 | $21.46 | 6,201,566 |
| 2022-03-14 | $22.43 | $22.44 | $21.97 | $22.10 | $22.10 | 6,604,549 |
| 2022-03-11 | $22.56 | $23.16 | $22.56 | $23.00 | $23.00 | 4,773,494 |
| 2022-03-10 | $23.56 | $23.76 | $22.52 | $22.58 | $22.58 | 5,531,321 |
| 2022-03-09 | $24.36 | $24.50 | $22.45 | $23.08 | $23.08 | 10,203,739 |
| 2022-03-08 | $25.69 | $26.08 | $24.70 | $25.85 | $25.85 | 10,898,434 |
| 2022-03-07 | $24.59 | $25.23 | $24.41 | $24.91 | $24.91 | 11,178,867 |
| 2022-03-04 | $24.00 | $24.45 | $23.52 | $24.26 | $24.26 | 8,002,290 |
| 2022-03-03 | $23.12 | $23.64 | $22.99 | $23.23 | $23.23 | 7,273,625 |
| 2022-03-02 | $22.90 | $23.34 | $22.41 | $23.19 | $23.19 | 9,799,175 |
| 2022-03-01 | $21.66 | $22.24 | $21.58 | $22.07 | $22.07 | 8,993,975 |
| 2022-02-28 | $20.70 | $20.89 | $20.60 | $20.81 | $20.81 | 4,746,285 |
| 2022-02-25 | $20.25 | $20.35 | $19.95 | $20.23 | $20.23 | 4,850,654 |
| 2022-02-24 | $21.39 | $21.43 | $20.31 | $20.58 | $20.58 | 8,074,630 |
| 2022-02-23 | $20.20 | $20.48 | $20.19 | $20.28 | $20.28 | 3,075,263 |
| 2022-02-22 | $20.33 | $20.37 | $20.08 | $20.17 | $20.17 | 5,444,349 |
| 2022-02-18 | $19.63 | $19.95 | $19.57 | $19.84 | $19.84 | 2,295,206 |
| 2022-02-17 | $19.70 | $19.84 | $19.65 | $19.77 | $19.77 | 1,847,524 |
| 2022-02-16 | $19.87 | $20.08 | $19.62 | $19.63 | $19.63 | 3,901,393 |
| 2022-02-15 | $19.69 | $19.70 | $19.52 | $19.70 | $19.70 | 3,846,959 |
| 2022-02-14 | $19.77 | $20.15 | $19.72 | $20.06 | $20.06 | 4,074,041 |
| 2022-02-11 | $19.59 | $20.02 | $19.57 | $19.93 | $19.93 | 2,826,551 |
| 2022-02-10 | $19.58 | $19.84 | $19.46 | $19.50 | $19.50 | 3,135,282 |
| 2022-02-09 | $19.46 | $19.63 | $19.44 | $19.63 | $19.63 | 2,420,804 |
| 2022-02-08 | $19.44 | $19.46 | $19.26 | $19.41 | $19.41 | 2,274,564 |
| 2022-02-07 | $19.62 | $19.69 | $19.56 | $19.63 | $19.63 | 1,731,661 |
| 2022-02-04 | $19.65 | $19.77 | $19.61 | $19.67 | $19.67 | 1,980,395 |
| 2022-02-03 | $19.13 | $19.46 | $19.07 | $19.40 | $19.40 | 2,527,592 |
| 2022-02-02 | $19.36 | $19.38 | $19.16 | $19.32 | $19.32 | 3,594,566 |
| 2022-02-01 | $19.06 | $19.26 | $19.02 | $19.26 | $19.26 | 10,843,839 |
| 2022-01-31 | $19.14 | $19.14 | $18.87 | $19.12 | $19.12 | 2,980,180 |
| 2022-01-28 | $19.11 | $19.19 | $18.92 | $19.02 | $19.02 | 3,414,826 |
| 2022-01-27 | $19.03 | $19.03 | $18.80 | $18.92 | $18.92 | 5,542,658 |
| 2022-01-26 | $18.83 | $19.01 | $18.78 | $18.82 | $18.82 | 1,467,647 |
| 2022-01-25 | $18.45 | $18.72 | $18.44 | $18.67 | $18.67 | 1,738,089 |
| 2022-01-24 | $18.41 | $18.49 | $18.19 | $18.47 | $18.47 | 2,197,086 |
| 2022-01-21 | $18.61 | $18.67 | $18.48 | $18.57 | $18.57 | 1,852,261 |
| 2022-01-20 | $18.69 | $18.84 | $18.55 | $18.56 | $18.56 | 1,462,910 |
| 2022-01-19 | $18.65 | $18.78 | $18.62 | $18.62 | $18.62 | 3,753,354 |
| 2022-01-18 | $18.40 | $18.54 | $18.36 | $18.53 | $18.53 | 2,268,400 |
| 2022-01-14 | $18.10 | $18.32 | $18.09 | $18.32 | $18.32 | 867,575 |
| 2022-01-13 | $18.17 | $18.17 | $17.95 | $17.97 | $17.97 | 1,527,247 |
| 2022-01-12 | $18.08 | $18.24 | $18.06 | $18.19 | $18.19 | 1,834,247 |
| 2022-01-11 | $17.70 | $17.99 | $17.60 | $17.99 | $17.99 | 1,437,378 |
| 2022-01-10 | $17.61 | $17.64 | $17.47 | $17.56 | $17.56 | 1,039,655 |
| 2022-01-07 | $17.64 | $17.65 | $17.55 | $17.65 | $17.65 | 690,589 |
| 2022-01-06 | $17.64 | $17.68 | $17.55 | $17.60 | $17.60 | 950,693 |
| 2022-01-05 | $17.50 | $17.60 | $17.39 | $17.39 | $17.39 | 2,849,416 |
| 2022-01-04 | $17.27 | $17.44 | $17.27 | $17.37 | $17.37 | 7,461,534 |
| 2022-01-03 | $17.06 | $17.22 | $17.00 | $17.18 | $17.18 | 5,418,581 |
| 2021-12-31 | $17.26 | $17.28 | $17.07 | $17.11 | $17.11 | 1,494,285 |
| 2021-12-30 | $17.35 | $17.42 | $17.23 | $17.24 | $17.24 | 1,693,440 |
| 2021-12-29 | $17.22 | $17.45 | $17.20 | $17.32 | $17.32 | 1,486,536 |
| 2021-12-28 | $17.34 | $17.37 | $17.24 | $17.25 | $17.25 | 731,116 |
| 2021-12-27 | $17.00 | $17.32 | $16.99 | $17.29 | $17.29 | 1,264,736 |
| 2021-12-23 | $16.87 | $17.05 | $16.86 | $17.04 | $17.04 | 533,338 |
| 2021-12-22 | $16.70 | $16.92 | $16.68 | $16.92 | $16.92 | 1,944,973 |
| 2021-12-21 | $16.44 | $16.64 | $16.40 | $16.64 | $16.64 | 1,102,811 |
| 2021-12-20 | $16.10 | $16.25 | $15.91 | $16.22 | $16.22 | 1,486,727 |
| 2021-12-17 | $16.52 | $16.54 | $16.36 | $16.41 | $16.41 | 1,077,976 |
| 2021-12-16 | $16.52 | $16.70 | $16.47 | $16.59 | $16.59 | 1,130,594 |
| 2021-12-15 | $16.34 | $16.48 | $16.22 | $16.48 | $16.48 | 1,494,484 |
| 2021-12-14 | $16.37 | $16.44 | $16.28 | $16.39 | $16.39 | 1,352,540 |
| 2021-12-13 | $16.57 | $16.65 | $16.49 | $16.52 | $16.52 | 1,435,563 |
| 2021-12-10 | $16.55 | $16.63 | $16.49 | $16.62 | $16.62 | 1,163,618 |
| 2021-12-09 | $16.55 | $16.59 | $16.41 | $16.42 | $16.42 | 2,020,741 |
| 2021-12-08 | $16.59 | $16.73 | $16.57 | $16.72 | $16.72 | 1,472,164 |
| 2021-12-07 | $16.50 | $16.69 | $16.47 | $16.53 | $16.53 | 1,091,151 |
| 2021-12-06 | $16.07 | $16.37 | $16.01 | $16.34 | $16.34 | 1,390,438 |
| 2021-12-03 | $16.27 | $16.34 | $15.90 | $15.96 | $15.96 | 1,516,578 |
| 2021-12-02 | $15.71 | $16.07 | $15.65 | $16.01 | $16.01 | 1,743,184 |
| 2021-12-01 | $16.15 | $16.22 | $15.71 | $15.75 | $15.75 | 5,550,742 |
| 2021-11-30 | $16.13 | $16.21 | $15.69 | $15.96 | $15.96 | 2,794,585 |
| 2021-11-29 | $16.86 | $16.91 | $16.37 | $16.47 | $16.47 | 1,859,410 |
| 2021-11-26 | $16.97 | $16.97 | $16.31 | $16.51 | $16.51 | 3,048,041 |
| 2021-11-24 | $17.68 | $17.76 | $17.66 | $17.66 | $17.66 | 1,479,896 |
| 2021-11-23 | $17.52 | $17.73 | $17.52 | $17.73 | $17.73 | 891,043 |
| 2021-11-22 | $17.23 | $17.43 | $17.23 | $17.35 | $17.35 | 2,045,783 |
| 2021-11-19 | $17.42 | $17.43 | $17.17 | $17.24 | $17.24 | 902,190 |
| 2021-11-18 | $17.53 | $17.56 | $17.41 | $17.51 | $17.51 | 525,753 |
| 2021-11-17 | $17.61 | $17.66 | $17.37 | $17.45 | $17.45 | 725,115 |
| 2021-11-16 | $17.67 | $17.76 | $17.60 | $17.68 | $17.68 | 422,815 |
| 2021-11-15 | $17.53 | $17.69 | $17.46 | $17.68 | $17.68 | 1,512,773 |
| 2021-11-12 | $17.63 | $17.74 | $17.60 | $17.64 | $17.64 | 1,034,582 |
| 2021-11-11 | $17.68 | $17.79 | $17.62 | $17.69 | $17.69 | 813,836 |
| 2021-11-10 | $17.83 | $17.90 | $17.53 | $17.62 | $17.62 | 1,221,056 |
| 2021-11-09 | $17.73 | $17.87 | $17.64 | $17.86 | $17.86 | 1,334,601 |
| 2021-11-08 | $17.66 | $17.75 | $17.63 | $17.74 | $17.74 | 848,625 |
| 2021-11-05 | $17.48 | $17.67 | $17.39 | $17.63 | $17.63 | 1,628,129 |
| 2021-11-04 | $17.88 | $17.98 | $17.34 | $17.40 | $17.40 | 2,202,785 |
| 2021-11-03 | $17.72 | $17.80 | $17.55 | $17.57 | $17.57 | 1,276,241 |
| 2021-11-02 | $17.94 | $18.00 | $17.88 | $17.97 | $17.97 | 1,696,951 |
| 2021-11-01 | $18.01 | $18.05 | $17.93 | $17.98 | $17.98 | 4,304,338 |
| 2021-10-29 | $17.75 | $17.89 | $17.65 | $17.85 | $17.85 | 1,541,295 |
| 2021-10-28 | $17.83 | $17.92 | $17.73 | $17.92 | $17.92 | 1,317,572 |
| 2021-10-27 | $17.93 | $18.06 | $17.81 | $17.81 | $17.81 | 1,808,440 |
| 2021-10-26 | $18.04 | $18.17 | $17.98 | $18.12 | $18.12 | 1,205,292 |
| 2021-10-25 | $18.17 | $18.21 | $18.06 | $18.08 | $18.08 | 1,520,016 |
| 2021-10-22 | $17.92 | $17.98 | $17.77 | $17.97 | $17.97 | 875,983 |
| 2021-10-21 | $17.89 | $17.91 | $17.62 | $17.83 | $17.83 | 1,240,628 |
| 2021-10-20 | $17.81 | $18.11 | $17.79 | $18.10 | $18.10 | 964,432 |
| 2021-10-19 | $17.77 | $17.95 | $17.75 | $17.89 | $17.89 | 788,472 |
| 2021-10-18 | $18.03 | $18.05 | $17.82 | $17.82 | $17.82 | 2,900,601 |
| 2021-10-15 | $17.97 | $18.02 | $17.89 | $17.93 | $17.93 | 1,383,517 |
| 2021-10-14 | $17.80 | $17.83 | $17.69 | $17.81 | $17.81 | 1,076,477 |
| 2021-10-13 | $17.53 | $17.63 | $17.44 | $17.61 | $17.61 | 1,163,227 |
| 2021-10-12 | $17.67 | $17.72 | $17.53 | $17.57 | $17.57 | 1,512,603 |
| 2021-10-11 | $17.70 | $17.73 | $17.59 | $17.59 | $17.59 | 2,248,065 |
| 2021-10-08 | $17.56 | $17.62 | $17.43 | $17.51 | $17.51 | 1,414,759 |
| 2021-10-07 | $17.22 | $17.47 | $17.13 | $17.46 | $17.46 | 1,482,841 |
| 2021-10-06 | $17.37 | $17.37 | $17.19 | $17.21 | $17.21 | 2,853,275 |
| 2021-10-05 | $17.46 | $17.60 | $17.43 | $17.54 | $17.54 | 1,582,603 |
| 2021-10-04 | $17.24 | $17.44 | $17.24 | $17.32 | $17.32 | 2,131,404 |
| 2021-10-01 | $16.87 | $17.05 | $16.81 | $17.03 | $17.03 | 7,975,750 |
| 2021-09-30 | $16.66 | $16.97 | $16.62 | $16.86 | $16.86 | 2,639,273 |
| 2021-09-29 | $16.81 | $16.89 | $16.74 | $16.74 | $16.74 | 880,620 |
| 2021-09-28 | $17.04 | $17.07 | $16.78 | $16.80 | $16.80 | 1,898,102 |
| 2021-09-27 | $16.87 | $16.94 | $16.86 | $16.93 | $16.93 | 3,680,132 |
| 2021-09-24 | $16.51 | $16.66 | $16.49 | $16.63 | $16.63 | 451,728 |
| 2021-09-23 | $16.35 | $16.55 | $16.35 | $16.54 | $16.54 | 627,081 |
| 2021-09-22 | $16.23 | $16.36 | $16.19 | $16.28 | $16.28 | 635,202 |
| 2021-09-21 | $16.05 | $16.08 | $15.87 | $16.04 | $16.04 | 842,373 |
| 2021-09-20 | $16.10 | $16.16 | $15.96 | $16.09 | $16.09 | 1,448,236 |
| 2021-09-17 | $16.35 | $16.35 | $16.25 | $16.29 | $16.29 | 924,256 |
| 2021-09-16 | $16.43 | $16.45 | $16.27 | $16.43 | $16.43 | 567,071 |
| 2021-09-15 | $16.45 | $16.58 | $16.44 | $16.51 | $16.51 | 1,084,737 |
| 2021-09-14 | $16.23 | $16.24 | $16.10 | $16.17 | $16.17 | 934,219 |
| 2021-09-13 | $16.15 | $16.17 | $16.07 | $16.14 | $16.14 | 489,089 |
| 2021-09-10 | $16.08 | $16.10 | $16.02 | $16.04 | $16.04 | 840,098 |
| 2021-09-09 | $15.87 | $16.05 | $15.79 | $15.83 | $15.83 | 645,410 |
| 2021-09-08 | $16.04 | $16.08 | $15.94 | $16.00 | $16.00 | 986,684 |
| 2021-09-07 | $15.94 | $15.98 | $15.81 | $15.84 | $15.84 | 889,496 |
| 2021-09-03 | $16.11 | $16.16 | $16.04 | $16.06 | $16.06 | 414,538 |
| 2021-09-02 | $16.06 | $16.16 | $16.04 | $16.05 | $16.05 | 1,065,744 |
| 2021-09-01 | $15.79 | $15.91 | $15.73 | $15.84 | $15.84 | 5,644,170 |
| 2021-08-31 | $15.96 | $15.98 | $15.86 | $15.91 | $15.91 | 1,658,903 |
| 2021-08-30 | $16.00 | $16.04 | $15.92 | $16.03 | $16.03 | 1,174,404 |
| 2021-08-27 | $15.91 | $16.01 | $15.91 | $16.01 | $16.01 | 413,042 |
| 2021-08-26 | $15.74 | $15.88 | $15.71 | $15.79 | $15.79 | 678,725 |
| 2021-08-25 | $15.74 | $15.88 | $15.69 | $15.84 | $15.84 | 554,889 |
| 2021-08-24 | $15.59 | $15.74 | $15.56 | $15.74 | $15.74 | 1,765,524 |
| 2021-08-23 | $15.13 | $15.46 | $15.13 | $15.42 | $15.42 | 1,422,225 |
| 2021-08-20 | $15.02 | $15.11 | $14.89 | $14.89 | $14.89 | 1,347,063 |
| 2021-08-19 | $15.12 | $15.20 | $15.00 | $15.18 | $15.18 | 3,140,382 |
| 2021-08-18 | $15.61 | $15.63 | $15.35 | $15.38 | $15.38 | 1,460,687 |
| 2021-08-17 | $15.67 | $15.74 | $15.54 | $15.58 | $15.58 | 827,275 |
| 2021-08-16 | $15.67 | $15.80 | $15.57 | $15.74 | $15.74 | 969,428 |
| 2021-08-13 | $15.93 | $15.97 | $15.78 | $15.78 | $15.78 | 631,842 |
| 2021-08-12 | $15.86 | $15.98 | $15.74 | $15.88 | $15.88 | 733,562 |
| 2021-08-11 | $15.67 | $15.90 | $15.62 | $15.86 | $15.86 | 648,185 |
| 2021-08-10 | $15.58 | $15.81 | $15.58 | $15.77 | $15.77 | 778,383 |
| 2021-08-09 | $15.50 | $15.52 | $15.37 | $15.49 | $15.49 | 1,031,417 |
| 2021-08-06 | $15.91 | $15.93 | $15.71 | $15.73 | $15.73 | 846,580 |
| 2021-08-05 | $15.76 | $15.91 | $15.76 | $15.87 | $15.87 | 699,558 |
| 2021-08-04 | $15.82 | $15.90 | $15.70 | $15.71 | $15.71 | 916,725 |
| 2021-08-03 | $15.87 | $16.02 | $15.83 | $16.02 | $16.02 | 995,120 |
| 2021-08-02 | $16.26 | $16.32 | $16.00 | $16.11 | $16.11 | 2,105,383 |
| 2021-07-30 | $16.36 | $16.36 | $16.24 | $16.30 | $16.30 | 779,637 |
| 2021-07-29 | $16.25 | $16.40 | $16.19 | $16.36 | $16.36 | 418,126 |
| 2021-07-28 | $16.13 | $16.18 | $16.10 | $16.12 | $16.12 | 487,137 |
| 2021-07-27 | $16.18 | $16.22 | $16.03 | $16.08 | $16.08 | 734,421 |
| 2021-07-26 | $16.04 | $16.18 | $16.02 | $16.18 | $16.18 | 1,181,345 |
| 2021-07-23 | $16.07 | $16.08 | $16.00 | $16.05 | $16.05 | 910,066 |
| 2021-07-22 | $15.88 | $16.05 | $15.82 | $16.00 | $16.00 | 781,078 |
| 2021-07-21 | $15.65 | $15.87 | $15.65 | $15.82 | $15.82 | 779,614 |
| 2021-07-20 | $15.30 | $15.50 | $15.20 | $15.50 | $15.50 | 1,541,417 |
| 2021-07-19 | $15.65 | $15.65 | $15.17 | $15.28 | $15.28 | 2,556,954 |
| 2021-07-16 | $15.99 | $16.00 | $15.80 | $15.90 | $15.90 | 1,497,681 |
| 2021-07-15 | $15.89 | $16.01 | $15.86 | $15.86 | $15.86 | 940,959 |
| 2021-07-14 | $16.22 | $16.25 | $15.90 | $15.97 | $15.97 | 1,821,589 |
| 2021-07-13 | $16.03 | $16.21 | $16.00 | $16.16 | $16.16 | 1,218,049 |
| 2021-07-12 | $15.90 | $16.04 | $15.83 | $16.02 | $16.02 | 917,190 |
| 2021-07-09 | $15.90 | $16.02 | $15.89 | $16.00 | $16.00 | 733,042 |
| 2021-07-08 | $15.66 | $15.80 | $15.57 | $15.78 | $15.78 | 2,039,330 |
| 2021-07-07 | $15.93 | $15.94 | $15.57 | $15.69 | $15.69 | 1,520,695 |
| 2021-07-06 | $16.22 | $16.22 | $15.78 | $15.91 | $15.91 | 1,604,905 |
| 2021-07-02 | $16.22 | $16.29 | $16.13 | $16.26 | $16.26 | 1,496,669 |
| 2021-07-01 | $16.41 | $16.43 | $16.15 | $16.21 | $16.21 | 5,369,180 |
| 2021-06-30 | $15.92 | $16.15 | $15.84 | $16.09 | $16.09 | 1,863,627 |
| 2021-06-29 | $15.95 | $16.03 | $15.87 | $15.93 | $15.93 | 796,471 |
| 2021-06-28 | $15.90 | $15.92 | $15.84 | $15.86 | $15.86 | 1,319,681 |
| 2021-06-25 | $15.90 | $15.92 | $15.73 | $15.89 | $15.89 | 911,108 |
| 2021-06-24 | $15.72 | $15.87 | $15.70 | $15.87 | $15.87 | 915,379 |
| 2021-06-23 | $15.91 | $15.99 | $15.83 | $15.83 | $15.83 | 1,229,959 |
| 2021-06-22 | $15.78 | $15.85 | $15.73 | $15.75 | $15.75 | 1,881,550 |
| 2021-06-21 | $15.52 | $15.79 | $15.49 | $15.79 | $15.79 | 1,437,601 |
| 2021-06-18 | $15.50 | $15.65 | $15.46 | $15.57 | $15.57 | 4,015,811 |
| 2021-06-17 | $15.73 | $15.76 | $15.35 | $15.42 | $15.42 | 2,579,665 |
| 2021-06-16 | $15.90 | $16.03 | $15.81 | $15.82 | $15.82 | 1,959,847 |
| 2021-06-15 | $15.88 | $15.93 | $15.83 | $15.93 | $15.93 | 1,019,572 |
| 2021-06-14 | $15.89 | $15.98 | $15.87 | $15.92 | $15.92 | 1,702,835 |
| 2021-06-11 | $15.96 | $16.00 | $15.89 | $15.98 | $15.98 | 916,258 |
| 2021-06-10 | $15.98 | $16.00 | $15.74 | $15.93 | $15.93 | 1,283,797 |
| 2021-06-09 | $15.95 | $15.97 | $15.83 | $15.89 | $15.89 | 1,128,395 |
| 2021-06-08 | $15.76 | $15.94 | $15.74 | $15.94 | $15.94 | 777,244 |
| 2021-06-07 | $15.86 | $15.89 | $15.78 | $15.78 | $15.78 | 793,972 |
| 2021-06-04 | $15.83 | $15.89 | $15.77 | $15.83 | $15.83 | 1,200,635 |
| 2021-06-03 | $15.80 | $15.80 | $15.60 | $15.67 | $15.67 | 1,386,286 |
| 2021-06-02 | $15.79 | $15.80 | $15.70 | $15.78 | $15.78 | 1,967,329 |
| 2021-06-01 | $15.75 | $15.87 | $15.63 | $15.71 | $15.71 | 5,903,705 |
| 2021-05-28 | $15.50 | $15.55 | $15.42 | $15.46 | $15.46 | 1,067,446 |
| 2021-05-27 | $15.30 | $15.52 | $15.30 | $15.50 | $15.50 | 711,577 |
| 2021-05-26 | $15.20 | $15.30 | $15.12 | $15.26 | $15.26 | 1,036,023 |
| 2021-05-25 | $15.29 | $15.35 | $15.21 | $15.23 | $15.23 | 1,119,907 |
| 2021-05-24 | $15.13 | $15.32 | $15.11 | $15.32 | $15.32 | 1,394,608 |
| 2021-05-21 | $15.05 | $15.11 | $15.04 | $15.07 | $15.07 | 2,648,594 |
| 2021-05-20 | $15.06 | $15.11 | $14.88 | $14.91 | $14.91 | 1,628,590 |
| 2021-05-19 | $15.16 | $15.16 | $14.91 | $15.10 | $15.10 | 3,457,968 |
| 2021-05-18 | $15.53 | $15.59 | $15.29 | $15.43 | $15.43 | 3,079,333 |
| 2021-05-17 | $15.41 | $15.52 | $15.41 | $15.52 | $15.52 | 2,025,936 |
| 2021-05-14 | $15.37 | $15.40 | $15.27 | $15.31 | $15.31 | 1,108,894 |
| 2021-05-13 | $15.36 | $15.42 | $15.13 | $15.22 | $15.22 | 2,360,399 |
| 2021-05-12 | $15.67 | $15.79 | $15.62 | $15.63 | $15.63 | 2,620,046 |
| 2021-05-11 | $15.41 | $15.66 | $15.41 | $15.63 | $15.63 | 1,923,735 |
| 2021-05-10 | $15.67 | $15.68 | $15.41 | $15.51 | $15.51 | 1,944,894 |
| 2021-05-07 | $15.48 | $15.61 | $15.43 | $15.56 | $15.56 | 1,533,275 |
| 2021-05-06 | $15.49 | $15.50 | $15.38 | $15.50 | $15.50 | 2,561,598 |
| 2021-05-05 | $15.50 | $15.51 | $15.38 | $15.43 | $15.43 | 1,947,200 |
| 2021-05-04 | $15.39 | $15.42 | $15.30 | $15.41 | $15.41 | 2,635,779 |
| 2021-05-03 | $15.22 | $15.27 | $15.16 | $15.19 | $15.19 | 2,168,114 |
| 2021-04-30 | $15.02 | $15.11 | $14.95 | $15.10 | $15.10 | 1,246,653 |
| 2021-04-29 | $15.23 | $15.23 | $15.05 | $15.17 | $15.17 | 1,359,432 |
| 2021-04-28 | $15.00 | $15.18 | $14.99 | $15.04 | $15.04 | 1,910,810 |
| 2021-04-27 | $14.95 | $15.01 | $14.85 | $14.98 | $14.98 | 1,516,284 |
| 2021-04-26 | $14.69 | $14.87 | $14.68 | $14.87 | $14.87 | 1,054,819 |
| 2021-04-23 | $14.63 | $14.75 | $14.61 | $14.74 | $14.74 | 1,185,115 |
| 2021-04-22 | $14.60 | $14.64 | $14.50 | $14.63 | $14.63 | 813,958 |
| 2021-04-21 | $14.45 | $14.61 | $14.42 | $14.50 | $14.50 | 846,722 |
| 2021-04-20 | $14.69 | $14.72 | $14.47 | $14.59 | $14.59 | 1,155,154 |
| 2021-04-19 | $14.61 | $14.66 | $14.56 | $14.61 | $14.61 | 701,426 |
| 2021-04-16 | $14.64 | $14.64 | $14.55 | $14.58 | $14.58 | 1,212,334 |
| 2021-04-15 | $14.57 | $14.62 | $14.50 | $14.61 | $14.61 | 577,953 |
| 2021-04-14 | $14.30 | $14.57 | $14.28 | $14.49 | $14.49 | 3,427,126 |
| 2021-04-13 | $14.13 | $14.17 | $14.10 | $14.17 | $14.17 | 1,002,010 |
| 2021-04-12 | $14.11 | $14.16 | $13.99 | $14.01 | $14.01 | 735,192 |
| 2021-04-09 | $14.11 | $14.11 | $14.04 | $14.07 | $14.07 | 887,321 |
| 2021-04-08 | $14.01 | $14.13 | $13.98 | $14.13 | $14.13 | 1,161,475 |
| 2021-04-07 | $13.95 | $14.05 | $13.83 | $14.02 | $14.02 | 977,891 |
| 2021-04-06 | $14.06 | $14.16 | $13.94 | $13.97 | $13.97 | 581,914 |
| 2021-04-05 | $14.04 | $14.07 | $13.77 | $13.89 | $13.89 | 911,165 |
| 2021-04-01 | $14.11 | $14.19 | $13.90 | $14.14 | $14.14 | 2,216,422 |
| 2021-03-31 | $13.93 | $14.15 | $13.90 | $13.97 | $13.97 | 1,679,013 |
| 2021-03-30 | $14.01 | $14.06 | $13.93 | $13.94 | $13.94 | 1,448,508 |
| 2021-03-29 | $14.04 | $14.17 | $13.96 | $14.17 | $14.17 | 1,218,230 |
| 2021-03-26 | $14.05 | $14.17 | $14.05 | $14.14 | $14.14 | 1,183,023 |
| 2021-03-25 | $13.87 | $13.91 | $13.65 | $13.78 | $13.78 | 1,332,743 |
| 2021-03-24 | $13.96 | $14.14 | $13.91 | $14.06 | $14.06 | 761,931 |
| 2021-03-23 | $13.86 | $14.00 | $13.67 | $13.68 | $13.68 | 1,706,262 |
| 2021-03-22 | $14.19 | $14.24 | $14.13 | $14.14 | $14.14 | 1,107,744 |
| 2021-03-19 | $13.96 | $14.22 | $13.85 | $14.20 | $14.20 | 1,301,403 |
| 2021-03-18 | $14.41 | $14.41 | $13.74 | $13.86 | $13.86 | 3,208,050 |
| 2021-03-17 | $14.57 | $14.61 | $14.46 | $14.59 | $14.59 | 898,300 |
| 2021-03-16 | $14.57 | $14.64 | $14.49 | $14.58 | $14.58 | 1,098,533 |
| 2021-03-15 | $14.61 | $14.70 | $14.54 | $14.66 | $14.66 | 2,044,610 |
| 2021-03-12 | $14.67 | $14.76 | $14.64 | $14.68 | $14.68 | 997,735 |
| 2021-03-11 | $14.63 | $14.76 | $14.57 | $14.76 | $14.76 | 1,066,557 |
| 2021-03-10 | $14.48 | $14.55 | $14.38 | $14.52 | $14.52 | 1,103,113 |
| 2021-03-09 | $14.54 | $14.58 | $14.43 | $14.45 | $14.45 | 888,573 |
| 2021-03-08 | $14.65 | $14.65 | $14.50 | $14.51 | $14.51 | 1,945,844 |
| 2021-03-05 | $14.66 | $14.75 | $14.59 | $14.75 | $14.75 | 2,077,719 |
| 2021-03-04 | $14.23 | $14.56 | $14.18 | $14.42 | $14.42 | 2,237,420 |
| 2021-03-03 | $14.16 | $14.27 | $14.10 | $14.17 | $14.17 | 1,903,057 |
| 2021-03-02 | $14.19 | $14.26 | $14.08 | $14.09 | $14.09 | 1,145,767 |
| 2021-03-01 | $14.29 | $14.32 | $14.03 | $14.10 | $14.10 | 3,774,358 |
| 2021-02-26 | $14.46 | $14.46 | $14.22 | $14.24 | $14.24 | 1,754,396 |
| 2021-02-25 | $14.60 | $14.66 | $14.52 | $14.54 | $14.54 | 1,754,259 |
| 2021-02-24 | $14.51 | $14.68 | $14.48 | $14.64 | $14.64 | 1,670,289 |
| 2021-02-23 | $14.35 | $14.47 | $14.24 | $14.44 | $14.44 | 2,092,057 |
| 2021-02-22 | $14.20 | $14.41 | $14.19 | $14.35 | $14.35 | 1,476,995 |
| 2021-02-19 | $14.16 | $14.23 | $14.01 | $14.04 | $14.04 | 828,980 |
| 2021-02-18 | $14.24 | $14.24 | $14.05 | $14.09 | $14.09 | 1,380,388 |
| 2021-02-17 | $14.05 | $14.18 | $14.00 | $14.17 | $14.17 | 1,860,340 |
| 2021-02-16 | $14.00 | $14.09 | $13.99 | $14.07 | $14.07 | 3,647,294 |
| 2021-02-12 | $13.69 | $13.93 | $13.69 | $13.92 | $13.92 | 598,911 |
| 2021-02-11 | $13.78 | $13.80 | $13.69 | $13.70 | $13.70 | 621,140 |
| 2021-02-10 | $13.79 | $13.79 | $13.69 | $13.71 | $13.71 | 859,933 |
| 2021-02-09 | $13.70 | $13.79 | $13.64 | $13.77 | $13.77 | 602,699 |
| 2021-02-08 | $13.62 | $13.74 | $13.61 | $13.74 | $13.74 | 1,285,595 |
| 2021-02-05 | $13.53 | $13.57 | $13.47 | $13.52 | $13.52 | 801,384 |
| 2021-02-04 | $13.38 | $13.43 | $13.26 | $13.41 | $13.41 | 864,820 |
| 2021-02-03 | $13.28 | $13.40 | $13.26 | $13.33 | $13.33 | 1,374,666 |
| 2021-02-02 | $13.28 | $13.28 | $13.20 | $13.20 | $13.20 | 1,112,218 |
| 2021-02-01 | $13.09 | $13.14 | $12.96 | $13.13 | $13.13 | 5,392,339 |
| 2021-01-29 | $13.04 | $13.06 | $12.88 | $12.91 | $12.91 | 1,260,422 |
| 2021-01-28 | $13.08 | $13.11 | $12.88 | $12.88 | $12.88 | 339,639 |
| 2021-01-27 | $12.99 | $13.03 | $12.85 | $12.95 | $12.95 | 784,454 |
| 2021-01-26 | $13.00 | $13.03 | $12.95 | $12.99 | $12.99 | 506,675 |
| 2021-01-25 | $12.80 | $12.95 | $12.78 | $12.94 | $12.94 | 511,416 |
| 2021-01-22 | $12.77 | $12.90 | $12.75 | $12.77 | $12.77 | 624,402 |
| 2021-01-21 | $12.99 | $13.02 | $12.94 | $12.96 | $12.96 | 393,378 |
| 2021-01-20 | $13.00 | $13.03 | $12.96 | $12.99 | $12.99 | 737,594 |
| 2021-01-19 | $12.99 | $13.02 | $12.93 | $12.96 | $12.96 | 1,496,309 |
| 2021-01-15 | $13.01 | $13.02 | $12.86 | $12.92 | $12.92 | 925,064 |
| 2021-01-14 | $12.96 | $13.11 | $12.96 | $13.11 | $13.11 | 913,511 |
| 2021-01-13 | $13.02 | $13.06 | $12.96 | $12.96 | $12.96 | 667,421 |
| 2021-01-12 | $12.89 | $13.07 | $12.87 | $13.03 | $13.03 | 2,987,981 |
| 2021-01-11 | $12.72 | $12.80 | $12.69 | $12.78 | $12.78 | 590,807 |
| 2021-01-08 | $12.82 | $12.89 | $12.72 | $12.89 | $12.89 | 1,194,548 |
| 2021-01-07 | $12.70 | $12.75 | $12.68 | $12.71 | $12.71 | 808,592 |
| 2021-01-06 | $12.68 | $12.75 | $12.58 | $12.69 | $12.69 | 936,195 |
| 2021-01-05 | $12.48 | $12.69 | $12.47 | $12.67 | $12.67 | 1,281,320 |
| 2021-01-04 | $12.44 | $12.46 | $12.21 | $12.24 | $12.24 | 1,526,803 |
| 2020-12-31 | $12.22 | $12.33 | $12.19 | $12.33 | $12.33 | 1,557,418 |
| 2020-12-30 | $12.13 | $12.27 | $12.13 | $12.22 | $12.22 | 1,698,049 |
| 2020-12-29 | $12.15 | $12.19 | $12.12 | $12.14 | $12.14 | 1,463,791 |
| 2020-12-28 | $12.20 | $12.20 | $12.08 | $12.11 | $12.11 | 260,821 |
| 2020-12-24 | $12.16 | $12.18 | $12.12 | $12.18 | $12.18 | 195,236 |
| 2020-12-23 | $12.06 | $12.21 | $12.04 | $12.13 | $12.13 | 366,717 |
| 2020-12-22 | $12.03 | $12.04 | $11.95 | $11.97 | $11.97 | 296,220 |
| 2020-12-21 | $11.98 | $12.12 | $11.95 | $12.09 | $12.09 | 504,201 |
| 2020-12-18 | $12.21 | $12.29 | $12.19 | $12.26 | $12.26 | 412,991 |
| 2020-12-17 | $12.14 | $12.19 | $12.11 | $12.19 | $12.19 | 535,792 |
| 2020-12-16 | $11.98 | $12.05 | $11.95 | $12.04 | $12.04 | 270,402 |
| 2020-12-15 | $11.90 | $11.99 | $11.90 | $11.98 | $11.98 | 2,297,944 |
| 2020-12-14 | $11.90 | $11.90 | $11.74 | $11.89 | $11.89 | 785,123 |
| 2020-12-11 | $11.87 | $11.87 | $11.77 | $11.86 | $11.86 | 317,264 |
| 2020-12-10 | $11.75 | $12.00 | $11.75 | $11.88 | $11.88 | 579,963 |
| 2020-12-09 | $11.68 | $11.73 | $11.59 | $11.67 | $11.67 | 432,319 |
| 2020-12-08 | $11.64 | $11.65 | $11.57 | $11.64 | $11.64 | 196,065 |
| 2020-12-07 | $11.61 | $11.74 | $11.59 | $11.63 | $11.63 | 413,655 |
| 2020-12-04 | $11.67 | $11.75 | $11.66 | $11.70 | $11.70 | 330,129 |
| 2020-12-03 | $11.64 | $11.69 | $11.58 | $11.66 | $11.66 | 373,654 |
| 2020-12-02 | $11.55 | $11.72 | $11.53 | $11.65 | $11.65 | 285,649 |
| 2020-12-01 | $11.66 | $11.66 | $11.53 | $11.57 | $11.57 | 1,716,620 |
| 2020-11-30 | $11.72 | $11.72 | $11.58 | $11.65 | $11.65 | 814,078 |
| 2020-11-27 | $11.67 | $11.71 | $11.65 | $11.69 | $11.69 | 245,687 |
| 2020-11-25 | $11.72 | $11.76 | $11.63 | $11.70 | $11.70 | 616,798 |
| 2020-11-24 | $11.46 | $11.64 | $11.46 | $11.61 | $11.61 | 892,505 |
| 2020-11-23 | $11.35 | $11.39 | $11.32 | $11.37 | $11.37 | 201,518 |
| 2020-11-20 | $11.20 | $11.29 | $11.20 | $11.29 | $11.29 | 207,930 |
| 2020-11-19 | $11.17 | $11.20 | $11.11 | $11.20 | $11.20 | 547,917 |
| 2020-11-18 | $11.24 | $11.30 | $11.20 | $11.21 | $11.21 | 319,475 |
| 2020-11-17 | $11.18 | $11.19 | $11.08 | $11.18 | $11.18 | 206,149 |
| 2020-11-16 | $11.20 | $11.20 | $11.11 | $11.14 | $11.14 | 292,436 |
| 2020-11-13 | $11.07 | $11.08 | $10.98 | $11.01 | $11.01 | 263,410 |
| 2020-11-12 | $11.19 | $11.24 | $11.06 | $11.08 | $11.08 | 266,345 |
| 2020-11-11 | $11.30 | $11.31 | $11.15 | $11.16 | $11.16 | 510,637 |
| 2020-11-10 | $11.06 | $11.19 | $11.04 | $11.18 | $11.18 | 397,383 |
| 2020-11-09 | $11.07 | $11.10 | $10.92 | $10.92 | $10.92 | 566,745 |
| 2020-11-06 | $10.77 | $10.77 | $10.61 | $10.64 | $10.64 | 307,158 |
| 2020-11-05 | $10.86 | $10.93 | $10.77 | $10.80 | $10.80 | 221,593 |
| 2020-11-04 | $10.72 | $10.82 | $10.62 | $10.80 | $10.80 | 277,886 |
| 2020-11-03 | $10.71 | $10.71 | $10.60 | $10.64 | $10.64 | 366,466 |
| 2020-11-02 | $10.34 | $10.56 | $10.31 | $10.55 | $10.55 | 1,607,435 |
| 2020-10-30 | $10.35 | $10.39 | $10.30 | $10.38 | $10.38 | 389,159 |
| 2020-10-29 | $10.29 | $10.44 | $10.20 | $10.41 | $10.41 | 224,216 |
| 2020-10-28 | $10.59 | $10.60 | $10.52 | $10.55 | $10.55 | 243,422 |
| 2020-10-27 | $10.80 | $10.92 | $10.79 | $10.87 | $10.87 | 251,956 |
| 2020-10-26 | $10.80 | $10.85 | $10.70 | $10.75 | $10.75 | 299,440 |
| 2020-10-23 | $11.04 | $11.04 | $10.89 | $10.93 | $10.93 | 253,318 |
| 2020-10-22 | $10.98 | $11.08 | $10.98 | $11.02 | $11.02 | 176,078 |
| 2020-10-21 | $11.05 | $11.11 | $10.94 | $10.98 | $10.98 | 187,924 |
| 2020-10-20 | $10.98 | $11.14 | $10.97 | $11.09 | $11.09 | 251,415 |
| 2020-10-19 | $11.06 | $11.09 | $10.98 | $10.99 | $10.99 | 264,758 |
| 2020-10-16 | $11.08 | $11.08 | $10.98 | $11.03 | $11.03 | 280,340 |
| 2020-10-15 | $10.85 | $11.10 | $10.85 | $11.09 | $11.09 | 333,010 |
| 2020-10-14 | $10.96 | $11.06 | $10.96 | $11.03 | $11.03 | 326,973 |
| 2020-10-13 | $10.90 | $10.95 | $10.86 | $10.92 | $10.92 | 223,820 |
| 2020-10-12 | $11.01 | $11.01 | $10.84 | $10.86 | $10.86 | 201,095 |
| 2020-10-09 | $11.04 | $11.12 | $11.01 | $11.03 | $11.03 | 203,592 |
| 2020-10-08 | $10.95 | $11.03 | $10.94 | $11.00 | $11.00 | 288,302 |
| 2020-10-07 | $10.81 | $10.87 | $10.76 | $10.86 | $10.86 | 155,506 |
| 2020-10-06 | $10.85 | $10.95 | $10.77 | $10.79 | $10.79 | 756,107 |
| 2020-10-05 | $10.54 | $10.75 | $10.54 | $10.72 | $10.72 | 402,854 |
| 2020-10-02 | $10.34 | $10.48 | $10.30 | $10.37 | $10.37 | 400,556 |
| 2020-10-01 | $10.63 | $10.65 | $10.43 | $10.55 | $10.55 | 1,878,786 |
| 2020-09-30 | $10.63 | $10.80 | $10.61 | $10.75 | $10.75 | 655,833 |
| 2020-09-29 | $10.71 | $10.71 | $10.51 | $10.58 | $10.58 | 250,509 |
| 2020-09-28 | $10.74 | $10.81 | $10.68 | $10.80 | $10.80 | 190,044 |
| 2020-09-25 | $10.66 | $10.74 | $10.66 | $10.72 | $10.72 | 218,319 |
| 2020-09-24 | $10.64 | $10.74 | $10.60 | $10.70 | $10.70 | 805,748 |
| 2020-09-23 | $10.69 | $10.80 | $10.63 | $10.63 | $10.63 | 322,043 |
| 2020-09-22 | $10.78 | $10.80 | $10.63 | $10.69 | $10.69 | 477,869 |
| 2020-09-21 | $10.87 | $10.87 | $10.63 | $10.75 | $10.75 | 269,077 |
| 2020-09-18 | $11.00 | $11.03 | $10.95 | $11.01 | $11.01 | 385,321 |
| 2020-09-17 | $10.77 | $10.99 | $10.76 | $10.98 | $10.98 | 325,434 |
| 2020-09-16 | $10.75 | $10.86 | $10.72 | $10.84 | $10.84 | 604,094 |
| 2020-09-15 | $10.55 | $10.65 | $10.52 | $10.61 | $10.61 | 326,658 |
| 2020-09-14 | $10.51 | $10.57 | $10.49 | $10.53 | $10.53 | 323,325 |
| 2020-09-11 | $10.50 | $10.61 | $10.50 | $10.57 | $10.57 | 184,912 |
| 2020-09-10 | $10.57 | $10.64 | $10.45 | $10.47 | $10.47 | 599,525 |
| 2020-09-09 | $10.48 | $10.65 | $10.46 | $10.61 | $10.61 | 349,607 |
| 2020-09-08 | $10.48 | $10.52 | $10.37 | $10.47 | $10.47 | 751,729 |
| 2020-09-04 | $10.95 | $10.97 | $10.80 | $10.83 | $10.83 | 297,453 |
| 2020-09-03 | $10.94 | $11.02 | $10.85 | $10.98 | $10.98 | 559,224 |
| 2020-09-02 | $11.19 | $11.21 | $11.03 | $11.05 | $11.05 | 303,129 |
| 2020-09-01 | $11.28 | $11.34 | $11.23 | $11.28 | $11.28 | 941,731 |
| 2020-08-31 | $11.32 | $11.32 | $11.20 | $11.25 | $11.25 | 552,620 |
| 2020-08-28 | $11.27 | $11.28 | $11.20 | $11.28 | $11.28 | 146,879 |
| 2020-08-27 | $11.25 | $11.26 | $11.13 | $11.21 | $11.21 | 1,005,476 |
| 2020-08-26 | $11.21 | $11.30 | $11.21 | $11.27 | $11.27 | 196,574 |
| 2020-08-25 | $11.25 | $11.28 | $11.21 | $11.26 | $11.26 | 258,884 |
| 2020-08-24 | $11.14 | $11.16 | $11.10 | $11.12 | $11.12 | 247,921 |
| 2020-08-21 | $11.00 | $11.06 | $10.94 | $11.06 | $11.06 | 243,507 |
| 2020-08-20 | $11.05 | $11.17 | $11.01 | $11.15 | $11.15 | 447,058 |
| 2020-08-19 | $11.15 | $11.22 | $11.15 | $11.19 | $11.19 | 260,776 |
| 2020-08-18 | $11.16 | $11.22 | $11.12 | $11.16 | $11.16 | 225,305 |
| 2020-08-17 | $11.06 | $11.19 | $11.06 | $11.19 | $11.19 | 291,443 |
| 2020-08-14 | $11.02 | $11.05 | $10.98 | $11.03 | $11.03 | 164,802 |
| 2020-08-13 | $11.00 | $11.04 | $10.98 | $11.03 | $11.03 | 131,636 |
| 2020-08-12 | $10.95 | $11.05 | $10.94 | $11.00 | $11.00 | 305,201 |
| 2020-08-11 | $11.04 | $11.05 | $10.85 | $10.87 | $10.87 | 328,430 |
| 2020-08-10 | $10.98 | $11.02 | $10.95 | $10.98 | $10.98 | 407,910 |
| 2020-08-07 | $10.99 | $10.99 | $10.84 | $10.91 | $10.91 | 328,093 |
| 2020-08-06 | $11.11 | $11.14 | $11.02 | $11.02 | $11.02 | 284,676 |
| 2020-08-05 | $11.17 | $11.21 | $11.01 | $11.05 | $11.05 | 580,589 |
| 2020-08-04 | $10.82 | $10.99 | $10.77 | $10.92 | $10.92 | 877,379 |
| 2020-08-03 | $10.79 | $10.91 | $10.76 | $10.86 | $10.86 | 1,346,197 |
| 2020-07-31 | $10.72 | $10.75 | $10.64 | $10.75 | $10.75 | 265,095 |
| 2020-07-30 | $10.71 | $10.72 | $10.47 | $10.66 | $10.66 | 408,732 |
| 2020-07-29 | $10.83 | $10.86 | $10.77 | $10.86 | $10.86 | 196,095 |
| 2020-07-28 | $10.80 | $10.80 | $10.74 | $10.77 | $10.77 | 166,792 |
| 2020-07-27 | $10.81 | $10.86 | $10.69 | $10.85 | $10.85 | 478,357 |
| 2020-07-24 | $10.80 | $10.81 | $10.71 | $10.81 | $10.81 | 217,260 |
| 2020-07-23 | $10.83 | $10.90 | $10.75 | $10.80 | $10.80 | 555,737 |
| 2020-07-22 | $10.77 | $10.88 | $10.74 | $10.82 | $10.82 | 2,115,658 |
| 2020-07-21 | $10.85 | $10.89 | $10.79 | $10.81 | $10.81 | 452,562 |
| 2020-07-20 | $10.61 | $10.65 | $10.50 | $10.65 | $10.65 | 596,008 |
| 2020-07-17 | $10.67 | $10.68 | $10.57 | $10.65 | $10.65 | 3,042,400 |
| 2020-07-16 | $10.66 | $10.73 | $10.64 | $10.68 | $10.68 | 178,400 |
| 2020-07-15 | $10.64 | $10.76 | $10.58 | $10.71 | $10.71 | 4,899,200 |
| 2020-07-14 | $10.45 | $10.66 | $10.45 | $10.60 | $10.60 | 135,500 |
| 2020-07-13 | $10.71 | $10.71 | $10.52 | $10.52 | $10.52 | 434,600 |
| 2020-07-10 | $10.62 | $10.72 | $10.54 | $10.72 | $10.72 | 444,300 |
| 2020-07-09 | $10.72 | $10.73 | $10.55 | $10.58 | $10.58 | 250,400 |
| 2020-07-08 | $10.64 | $10.72 | $10.61 | $10.71 | $10.71 | 269,200 |
| 2020-07-07 | $10.56 | $10.69 | $10.55 | $10.60 | $10.60 | 177,100 |
| 2020-07-06 | $10.60 | $10.67 | $10.58 | $10.61 | $10.61 | 313,700 |
| 2020-07-02 | $10.53 | $10.58 | $10.44 | $10.53 | $10.53 | 254,400 |
| 2020-07-01 | $10.42 | $10.47 | $10.33 | $10.45 | $10.45 | 583,700 |
| 2020-06-30 | $10.30 | $10.43 | $10.25 | $10.37 | $10.37 | 345,100 |
| 2020-06-29 | $10.18 | $10.34 | $10.15 | $10.31 | $10.31 | 1,151,700 |
| 2020-06-26 | $10.16 | $10.18 | $10.02 | $10.04 | $10.04 | 164,699 |
| 2020-06-25 | $10.05 | $10.23 | $10.05 | $10.23 | $10.23 | 130,147 |
| 2020-06-24 | $10.39 | $10.42 | $10.07 | $10.14 | $10.14 | 412,046 |
| 2020-06-23 | $10.54 | $10.59 | $10.43 | $10.45 | $10.45 | 392,919 |
| 2020-06-22 | $10.38 | $10.51 | $10.37 | $10.48 | $10.48 | 156,825 |
| 2020-06-19 | $10.45 | $10.49 | $10.26 | $10.35 | $10.35 | 258,910 |
| 2020-06-18 | $10.19 | $10.31 | $10.17 | $10.31 | $10.31 | 233,862 |
| 2020-06-17 | $10.20 | $10.25 | $10.11 | $10.19 | $10.19 | 227,322 |
| 2020-06-16 | $10.24 | $10.34 | $10.07 | $10.24 | $10.24 | 320,135 |
| 2020-06-15 | $9.79 | $10.11 | $9.76 | $10.11 | $10.11 | 327,112 |
| 2020-06-12 | $10.04 | $10.11 | $9.91 | $10.03 | $10.03 | 174,535 |
| 2020-06-11 | $10.05 | $10.13 | $9.88 | $9.95 | $9.95 | 483,325 |
| 2020-06-10 | $10.30 | $10.48 | $10.24 | $10.42 | $10.42 | 131,448 |
| 2020-06-09 | $10.24 | $10.37 | $10.16 | $10.29 | $10.29 | 125,439 |
| 2020-06-08 | $10.37 | $10.39 | $10.24 | $10.27 | $10.27 | 534,028 |
| 2020-06-05 | $10.48 | $10.48 | $10.35 | $10.40 | $10.40 | 297,310 |
| 2020-06-04 | $10.05 | $10.15 | $10.01 | $10.11 | $10.11 | 259,231 |
| 2020-06-03 | $10.03 | $10.11 | $9.94 | $10.03 | $10.03 | 870,945 |
| 2020-06-02 | $9.96 | $10.05 | $9.94 | $10.02 | $10.02 | 259,827 |
| 2020-06-01 | $9.75 | $9.90 | $9.70 | $9.86 | $9.86 | 1,025,953 |
| 2020-05-29 | $9.54 | $9.90 | $9.49 | $9.82 | $9.82 | 541,704 |
| 2020-05-28 | $9.54 | $9.68 | $9.48 | $9.58 | $9.58 | 303,128 |
| 2020-05-27 | $9.59 | $9.63 | $9.45 | $9.57 | $9.57 | 488,423 |
| 2020-05-26 | $9.73 | $9.77 | $9.61 | $9.66 | $9.66 | 315,387 |
| 2020-05-22 | $9.52 | $9.59 | $9.43 | $9.57 | $9.57 | 346,445 |
| 2020-05-21 | $9.78 | $9.82 | $9.62 | $9.69 | $9.69 | 380,053 |
| 2020-05-20 | $9.64 | $9.75 | $9.61 | $9.72 | $9.72 | 1,240,131 |
| 2020-05-19 | $9.59 | $9.60 | $9.45 | $9.51 | $9.51 | 535,285 |
| 2020-05-18 | $9.50 | $9.67 | $9.46 | $9.51 | $9.51 | 201,120 |
| 2020-05-15 | $9.10 | $9.20 | $9.03 | $9.15 | $9.15 | 150,642 |
| 2020-05-14 | $8.78 | $9.04 | $8.78 | $9.02 | $9.02 | 243,046 |
| 2020-05-13 | $8.90 | $8.93 | $8.72 | $8.78 | $8.78 | 607,477 |
| 2020-05-12 | $8.98 | $8.99 | $8.88 | $8.90 | $8.90 | 194,510 |
| 2020-05-11 | $9.10 | $9.12 | $8.86 | $8.96 | $8.96 | 257,916 |
| 2020-05-08 | $9.03 | $9.09 | $8.93 | $9.09 | $9.09 | 627,577 |
| 2020-05-07 | $9.17 | $9.20 | $8.85 | $8.87 | $8.87 | 339,897 |
| 2020-05-06 | $8.95 | $8.95 | $8.71 | $8.85 | $8.85 | 1,246,566 |
| 2020-05-05 | $8.86 | $9.06 | $8.86 | $9.06 | $9.06 | 448,594 |
| 2020-05-04 | $8.44 | $8.67 | $8.40 | $8.64 | $8.64 | 610,879 |
| 2020-05-01 | $8.50 | $8.50 | $8.36 | $8.48 | $8.48 | 430,920 |
| 2020-04-30 | $8.33 | $8.50 | $8.18 | $8.48 | $8.48 | 283,999 |
| 2020-04-29 | $8.12 | $8.22 | $8.09 | $8.14 | $8.14 | 418,182 |
| 2020-04-28 | $7.96 | $8.08 | $7.87 | $7.93 | $7.93 | 309,346 |
| 2020-04-27 | $7.83 | $7.99 | $7.80 | $7.96 | $7.96 | 1,194,238 |
| 2020-04-24 | $8.41 | $8.44 | $8.21 | $8.35 | $8.35 | 785,363 |
| 2020-04-23 | $8.41 | $8.63 | $8.28 | $8.42 | $8.42 | 524,111 |
| 2020-04-22 | $8.19 | $8.41 | $8.09 | $8.17 | $8.17 | 1,274,118 |
| 2020-04-21 | $9.10 | $9.10 | $7.50 | $8.01 | $8.01 | 824,239 |
| 2020-04-20 | $9.06 | $9.14 | $8.82 | $8.94 | $8.94 | 796,730 |
| 2020-04-17 | $9.36 | $9.41 | $9.27 | $9.34 | $9.34 | 557,821 |
| 2020-04-16 | $9.39 | $9.43 | $9.22 | $9.39 | $9.39 | 1,121,529 |
| 2020-04-15 | $9.36 | $9.43 | $9.24 | $9.36 | $9.36 | 726,064 |
| 2020-04-14 | $9.72 | $9.76 | $9.55 | $9.61 | $9.61 | 617,311 |
| 2020-04-13 | $9.87 | $9.88 | $9.74 | $9.88 | $9.88 | 571,677 |
| 2020-04-09 | $10.28 | $10.42 | $9.71 | $9.87 | $9.87 | 283,903 |
| 2020-04-08 | $9.95 | $10.12 | $9.80 | $10.11 | $10.11 | 1,090,787 |
| 2020-04-07 | $10.26 | $10.26 | $9.79 | $9.92 | $9.92 | 688,921 |
| 2020-04-06 | $10.01 | $10.10 | $9.88 | $10.04 | $10.04 | 1,124,770 |
| 2020-04-03 | $10.10 | $10.41 | $9.87 | $10.18 | $10.18 | 693,374 |
| 2020-04-02 | $9.27 | $10.10 | $9.17 | $9.66 | $9.66 | 943,124 |
| 2020-04-01 | $9.20 | $9.20 | $9.02 | $9.13 | $9.13 | 1,410,683 |
| 2020-03-31 | $9.42 | $9.48 | $9.28 | $9.30 | $9.30 | 7,272,693 |
| 2020-03-30 | $9.42 | $9.42 | $9.24 | $9.35 | $9.35 | 1,710,806 |
| 2020-03-27 | $9.64 | $9.64 | $9.51 | $9.61 | $9.61 | 1,464,245 |
| 2020-03-26 | $9.96 | $9.98 | $9.69 | $9.82 | $9.82 | 1,587,310 |
| 2020-03-25 | $9.95 | $10.09 | $9.77 | $9.97 | $9.97 | 491,325 |
| 2020-03-24 | $9.70 | $10.00 | $9.70 | $9.94 | $9.94 | 362,509 |
| 2020-03-23 | $9.56 | $9.71 | $9.46 | $9.66 | $9.66 | 799,826 |
| 2020-03-20 | $9.98 | $9.99 | $9.28 | $9.64 | $9.64 | 1,515,147 |
| 2020-03-19 | $9.49 | $10.02 | $9.37 | $9.86 | $9.86 | 520,476 |
| 2020-03-18 | $9.05 | $9.75 | $9.05 | $9.43 | $9.43 | 807,964 |
| 2020-03-17 | $10.23 | $10.38 | $10.00 | $10.00 | $10.00 | 851,294 |
| 2020-03-16 | $10.07 | $10.48 | $10.00 | $10.25 | $10.25 | 791,240 |
| 2020-03-13 | $11.25 | $11.26 | $10.84 | $11.15 | $11.15 | 846,461 |
| 2020-03-12 | $10.79 | $11.15 | $10.55 | $10.91 | $10.91 | 1,318,693 |
| 2020-03-11 | $11.64 | $11.71 | $11.46 | $11.50 | $11.50 | 804,552 |
| 2020-03-10 | $11.72 | $11.90 | $11.57 | $11.81 | $11.81 | 1,378,428 |
| 2020-03-09 | $11.41 | $11.77 | $11.20 | $11.28 | $11.28 | 1,859,228 |
| 2020-03-06 | $13.21 | $13.23 | $12.74 | $12.83 | $12.83 | 908,575 |
| 2020-03-05 | $13.69 | $13.73 | $13.46 | $13.50 | $13.50 | 716,530 |
| 2020-03-04 | $13.88 | $13.91 | $13.67 | $13.72 | $13.72 | 439,261 |
| 2020-03-03 | $13.81 | $14.00 | $13.62 | $13.75 | $13.75 | 892,830 |
| 2020-03-02 | $13.49 | $13.76 | $13.42 | $13.74 | $13.74 | 1,874,023 |
| 2020-02-28 | $13.30 | $13.36 | $13.10 | $13.36 | $13.36 | 471,812 |
| 2020-02-27 | $13.52 | $13.70 | $13.39 | $13.55 | $13.55 | 489,557 |
| 2020-02-26 | $14.06 | $14.17 | $13.83 | $13.89 | $13.89 | 436,936 |
| 2020-02-25 | $14.38 | $14.38 | $14.11 | $14.11 | $14.11 | 396,488 |
| 2020-02-24 | $14.38 | $14.43 | $14.25 | $14.37 | $14.37 | 202,210 |
| 2020-02-21 | $14.76 | $14.83 | $14.70 | $14.80 | $14.80 | 271,026 |
| 2020-02-20 | $14.97 | $15.04 | $14.90 | $14.90 | $14.90 | 249,411 |
| 2020-02-19 | $14.86 | $14.95 | $14.78 | $14.92 | $14.92 | 288,661 |
| 2020-02-18 | $14.59 | $14.74 | $14.59 | $14.73 | $14.73 | 356,105 |
| 2020-02-14 | $14.68 | $14.71 | $14.59 | $14.67 | $14.67 | 493,620 |
| 2020-02-13 | $14.57 | $14.64 | $14.53 | $14.58 | $14.58 | 433,846 |
| 2020-02-12 | $14.54 | $14.58 | $14.46 | $14.57 | $14.57 | 2,575,990 |
| 2020-02-11 | $14.35 | $14.39 | $14.24 | $14.30 | $14.30 | 2,921,126 |
| 2020-02-10 | $14.23 | $14.30 | $14.18 | $14.21 | $14.21 | 336,366 |
| 2020-02-07 | $14.38 | $14.45 | $14.34 | $14.37 | $14.37 | 172,967 |
| 2020-02-06 | $14.36 | $14.46 | $14.30 | $14.46 | $14.46 | 189,973 |
| 2020-02-05 | $14.44 | $14.54 | $14.37 | $14.44 | $14.44 | 366,234 |
| 2020-02-04 | $14.32 | $14.36 | $14.14 | $14.18 | $14.18 | 344,217 |
| 2020-02-03 | $14.17 | $14.43 | $14.14 | $14.16 | $14.16 | 1,887,549 |
| 2020-01-31 | $14.51 | $14.61 | $14.41 | $14.49 | $14.49 | 909,929 |
| 2020-01-30 | $14.61 | $14.71 | $14.51 | $14.68 | $14.68 | 599,330 |
| 2020-01-29 | $14.93 | $14.93 | $14.81 | $14.83 | $14.83 | 215,601 |
| 2020-01-28 | $14.83 | $14.98 | $14.81 | $14.92 | $14.92 | 260,681 |
| 2020-01-27 | $14.88 | $14.89 | $14.74 | $14.79 | $14.79 | 310,726 |
| 2020-01-24 | $15.24 | $15.25 | $15.08 | $15.15 | $15.15 | 633,746 |
| 2020-01-23 | $15.39 | $15.43 | $15.30 | $15.41 | $15.41 | 243,266 |
| 2020-01-22 | $15.70 | $15.70 | $15.55 | $15.58 | $15.58 | 268,777 |
| 2020-01-21 | $15.83 | $15.88 | $15.79 | $15.81 | $15.81 | 165,885 |
| 2020-01-17 | $15.88 | $15.93 | $15.83 | $15.91 | $15.91 | 257,180 |
| 2020-01-16 | $15.84 | $15.91 | $15.83 | $15.85 | $15.85 | 368,164 |
| 2020-01-15 | $15.92 | $15.92 | $15.77 | $15.87 | $15.87 | 264,163 |
| 2020-01-14 | $15.96 | $16.00 | $15.92 | $15.95 | $15.95 | 309,233 |
| 2020-01-13 | $16.01 | $16.01 | $15.83 | $15.86 | $15.86 | 296,177 |
| 2020-01-10 | $16.05 | $16.07 | $15.98 | $16.02 | $16.02 | 207,708 |
| 2020-01-09 | $16.03 | $16.08 | $15.92 | $16.03 | $16.03 | 259,720 |
| 2020-01-08 | $16.44 | $16.45 | $15.98 | $16.15 | $16.15 | 834,991 |
| 2020-01-07 | $16.43 | $16.50 | $16.38 | $16.46 | $16.46 | 255,345 |
| 2020-01-06 | $16.61 | $16.61 | $16.48 | $16.51 | $16.51 | 280,509 |
| 2020-01-03 | $16.54 | $16.61 | $16.42 | $16.51 | $16.51 | 429,128 |
| 2020-01-02 | $16.39 | $16.39 | $16.20 | $16.29 | $16.29 | 1,537,509 |
| 2019-12-31 | $16.24 | $16.32 | $16.19 | $16.21 | $16.21 | 1,287,618 |
| 2019-12-30 | $16.48 | $16.50 | $16.28 | $16.33 | $16.33 | 408,706 |
| 2019-12-27 | $16.41 | $16.41 | $16.34 | $16.38 | $16.38 | 512,948 |
| 2019-12-26 | $16.29 | $16.39 | $16.27 | $16.39 | $16.39 | 405,127 |
| 2019-12-24 | $16.10 | $16.25 | $16.10 | $16.24 | $16.24 | 106,112 |
| 2019-12-23 | $16.01 | $16.17 | $16.00 | $16.17 | $16.17 | 247,231 |
| 2019-12-20 | $16.17 | $16.20 | $16.10 | $16.13 | $16.13 | 141,425 |
| 2019-12-19 | $16.18 | $16.23 | $16.16 | $16.17 | $16.17 | 232,577 |
| 2019-12-18 | $16.06 | $16.20 | $16.05 | $16.15 | $16.15 | 1,411,211 |
| 2019-12-17 | $15.97 | $16.18 | $15.97 | $16.15 | $16.15 | 1,976,383 |
| 2019-12-16 | $16.02 | $16.08 | $16.02 | $16.06 | $16.06 | 156,085 |
| 2019-12-13 | $15.88 | $16.02 | $15.83 | $15.88 | $15.88 | 118,665 |
| 2019-12-12 | $15.70 | $15.85 | $15.68 | $15.81 | $15.81 | 233,313 |
| 2019-12-11 | $15.69 | $15.74 | $15.56 | $15.67 | $15.67 | 116,983 |
| 2019-12-10 | $15.69 | $15.76 | $15.68 | $15.76 | $15.76 | 150,697 |
| 2019-12-09 | $15.64 | $15.71 | $15.62 | $15.68 | $15.68 | 114,551 |
| 2019-12-06 | $15.55 | $15.80 | $15.55 | $15.71 | $15.71 | 199,078 |
| 2019-12-05 | $15.63 | $15.68 | $15.56 | $15.59 | $15.59 | 365,336 |
| 2019-12-04 | $15.50 | $15.60 | $15.49 | $15.57 | $15.57 | 217,775 |
| 2019-12-03 | $15.24 | $15.37 | $15.19 | $15.29 | $15.29 | 285,962 |
| 2019-12-02 | $15.35 | $15.38 | $15.23 | $15.26 | $15.26 | 267,808 |
| 2019-11-29 | $15.46 | $15.46 | $15.21 | $15.23 | $15.23 | 119,914 |
| 2019-11-27 | $15.66 | $15.68 | $15.55 | $15.60 | $15.60 | 82,482 |
| 2019-11-26 | $15.62 | $15.69 | $15.57 | $15.67 | $15.67 | 274,794 |
| 2019-11-25 | $15.53 | $15.62 | $15.49 | $15.61 | $15.61 | 374,393 |
| 2019-11-22 | $15.62 | $15.66 | $15.51 | $15.58 | $15.58 | 104,728 |
| 2019-11-21 | $15.49 | $15.64 | $15.49 | $15.62 | $15.62 | 132,547 |
| 2019-11-20 | $15.21 | $15.47 | $15.21 | $15.41 | $15.41 | 294,367 |
| 2019-11-19 | $15.29 | $15.31 | $15.17 | $15.21 | $15.21 | 422,814 |
| 2019-11-18 | $15.50 | $15.53 | $15.37 | $15.39 | $15.39 | 253,605 |
| 2019-11-15 | $15.47 | $15.66 | $15.47 | $15.61 | $15.61 | 96,972 |
| 2019-11-14 | $15.60 | $15.61 | $15.46 | $15.51 | $15.51 | 165,619 |
| 2019-11-13 | $15.45 | $15.58 | $15.43 | $15.55 | $15.55 | 147,192 |
| 2019-11-12 | $15.54 | $15.59 | $15.47 | $15.52 | $15.52 | 131,555 |
| 2019-11-11 | $15.47 | $15.60 | $15.45 | $15.51 | $15.51 | 146,340 |
| 2019-11-08 | $15.42 | $15.65 | $15.35 | $15.64 | $15.64 | 158,854 |
| 2019-11-07 | $15.68 | $15.70 | $15.56 | $15.57 | $15.57 | 167,166 |
| 2019-11-06 | $15.75 | $15.80 | $15.52 | $15.58 | $15.58 | 286,107 |
| 2019-11-05 | $15.70 | $15.77 | $15.69 | $15.75 | $15.75 | 198,202 |
| 2019-11-04 | $15.69 | $15.75 | $15.62 | $15.65 | $15.65 | 194,437 |
| 2019-11-01 | $15.32 | $15.57 | $15.32 | $15.55 | $15.55 | 174,731 |
| 2019-10-31 | $15.23 | $15.26 | $15.11 | $15.17 | $15.17 | 274,991 |
| 2019-10-30 | $15.42 | $15.45 | $15.30 | $15.32 | $15.32 | 213,204 |
| 2019-10-29 | $15.34 | $15.50 | $15.31 | $15.41 | $15.41 | 136,335 |
| 2019-10-28 | $15.56 | $15.57 | $15.40 | $15.46 | $15.46 | 109,870 |
| 2019-10-25 | $15.44 | $15.54 | $15.36 | $15.53 | $15.53 | 130,072 |
| 2019-10-24 | $15.39 | $15.50 | $15.39 | $15.47 | $15.47 | 162,444 |
| 2019-10-23 | $15.10 | $15.41 | $15.10 | $15.39 | $15.39 | 126,627 |
| 2019-10-22 | $15.20 | $15.26 | $15.12 | $15.15 | $15.15 | 185,157 |
| 2019-10-21 | $15.02 | $15.12 | $15.01 | $15.09 | $15.09 | 174,143 |
| 2019-10-18 | $15.20 | $15.25 | $15.09 | $15.16 | $15.16 | 166,098 |
| 2019-10-17 | $15.08 | $15.20 | $15.03 | $15.20 | $15.20 | 145,786 |
| 2019-10-16 | $15.00 | $15.16 | $15.00 | $15.12 | $15.12 | 326,944 |
| 2019-10-15 | $15.07 | $15.17 | $15.02 | $15.05 | $15.05 | 153,669 |
| 2019-10-14 | $15.08 | $15.14 | $15.02 | $15.09 | $15.09 | 167,365 |
| 2019-10-11 | $15.08 | $15.28 | $15.08 | $15.26 | $15.26 | 216,581 |
| 2019-10-10 | $15.03 | $15.04 | $14.94 | $15.01 | $15.01 | 217,979 |
| 2019-10-09 | $15.05 | $15.07 | $14.89 | $14.92 | $14.92 | 127,583 |
| 2019-10-08 | $14.74 | $14.91 | $14.73 | $14.84 | $14.84 | 325,378 |
| 2019-10-07 | $14.95 | $15.03 | $14.84 | $14.88 | $14.88 | 100,001 |
| 2019-10-04 | $14.91 | $14.95 | $14.79 | $14.88 | $14.88 | 218,876 |
| 2019-10-03 | $14.65 | $14.82 | $14.56 | $14.79 | $14.79 | 415,359 |
| 2019-10-02 | $14.97 | $14.97 | $14.71 | $14.78 | $14.78 | 272,608 |
| 2019-10-01 | $15.10 | $15.10 | $14.91 | $14.98 | $14.98 | 163,635 |
| 2019-09-30 | $15.13 | $15.20 | $15.00 | $15.05 | $15.05 | 660,137 |
| 2019-09-27 | $15.16 | $15.35 | $15.14 | $15.21 | $15.21 | 230,213 |
| 2019-09-26 | $15.28 | $15.35 | $15.15 | $15.32 | $15.32 | 266,998 |
| 2019-09-25 | $15.19 | $15.33 | $15.16 | $15.33 | $15.33 | 264,055 |
| 2019-09-24 | $15.54 | $15.55 | $15.35 | $15.36 | $15.36 | 514,643 |
| 2019-09-23 | $15.58 | $15.64 | $15.51 | $15.62 | $15.62 | 186,936 |
| 2019-09-20 | $15.64 | $15.66 | $15.49 | $15.57 | $15.57 | 7,670,072 |
| 2019-09-19 | $15.62 | $15.67 | $15.54 | $15.60 | $15.60 | 156,486 |
| 2019-09-18 | $15.51 | $15.59 | $15.43 | $15.50 | $15.50 | 286,385 |
| 2019-09-17 | $16.03 | $16.11 | $15.52 | $15.60 | $15.60 | 688,996 |
| 2019-09-16 | $15.81 | $16.26 | $15.78 | $16.07 | $16.07 | 262,318 |
| 2019-09-13 | $15.08 | $15.09 | $15.02 | $15.05 | $15.05 | 237,706 |
| 2019-09-12 | $14.83 | $15.04 | $14.80 | $15.03 | $15.03 | 220,245 |
| 2019-09-11 | $15.32 | $15.36 | $15.03 | $15.11 | $15.11 | 574,071 |
| 2019-09-10 | $15.31 | $15.42 | $15.26 | $15.30 | $15.30 | 723,526 |
| 2019-09-09 | $15.17 | $15.32 | $15.17 | $15.28 | $15.28 | 359,025 |
| 2019-09-06 | $14.87 | $15.13 | $14.84 | $15.06 | $15.06 | 230,106 |
| 2019-09-05 | $15.14 | $15.26 | $15.01 | $15.04 | $15.04 | 312,587 |
| 2019-09-04 | $14.87 | $15.09 | $14.87 | $15.05 | $15.05 | 381,561 |
| 2019-09-03 | $14.52 | $14.65 | $14.48 | $14.63 | $14.63 | 1,058,729 |
| 2019-08-30 | $15.00 | $15.00 | $14.71 | $14.82 | $14.82 | 3,225,879 |
| 2019-08-29 | $14.93 | $15.06 | $14.92 | $15.02 | $15.02 | 301,491 |
| 2019-08-28 | $14.94 | $14.99 | $14.86 | $14.93 | $14.93 | 337,368 |
| 2019-08-27 | $14.70 | $14.76 | $14.60 | $14.74 | $14.74 | 311,265 |
| 2019-08-26 | $14.77 | $14.81 | $14.58 | $14.61 | $14.61 | 403,089 |
| 2019-08-23 | $14.63 | $14.74 | $14.51 | $14.60 | $14.60 | 485,370 |
| 2019-08-22 | $14.91 | $14.96 | $14.75 | $14.81 | $14.81 | 593,812 |
| 2019-08-21 | $15.01 | $15.05 | $14.86 | $14.90 | $14.90 | 392,900 |
| 2019-08-20 | $14.85 | $14.92 | $14.75 | $14.87 | $14.87 | 432,918 |
| 2019-08-19 | $14.79 | $14.88 | $14.77 | $14.86 | $14.86 | 573,665 |
| 2019-08-16 | $14.67 | $14.76 | $14.67 | $14.72 | $14.72 | 495,012 |
| 2019-08-15 | $14.71 | $14.78 | $14.63 | $14.69 | $14.69 | 423,839 |
| 2019-08-14 | $14.79 | $14.86 | $14.65 | $14.76 | $14.76 | 682,390 |
| 2019-08-13 | $14.60 | $15.12 | $14.58 | $15.03 | $15.03 | 1,024,062 |
| 2019-08-12 | $14.88 | $14.90 | $14.71 | $14.74 | $14.74 | 1,623,212 |
| 2019-08-09 | $14.85 | $14.94 | $14.83 | $14.85 | $14.85 | 271,235 |
| 2019-08-08 | $14.56 | $14.72 | $14.54 | $14.68 | $14.68 | 225,149 |
| 2019-08-07 | $14.54 | $14.59 | $14.33 | $14.56 | $14.56 | 523,166 |
| 2019-08-06 | $14.99 | $15.00 | $14.73 | $14.78 | $14.78 | 399,742 |
| 2019-08-05 | $14.70 | $15.04 | $14.70 | $14.91 | $14.91 | 173,197 |
| 2019-08-02 | $15.20 | $15.22 | $15.06 | $15.07 | $15.07 | 156,396 |
| 2019-08-01 | $15.46 | $15.47 | $14.87 | $15.00 | $15.00 | 502,420 |
| 2019-07-31 | $15.73 | $15.76 | $15.55 | $15.58 | $15.58 | 498,840 |
| 2019-07-30 | $15.54 | $15.68 | $15.51 | $15.65 | $15.65 | 231,488 |
| 2019-07-29 | $15.51 | $15.55 | $15.40 | $15.55 | $15.55 | 226,095 |
| 2019-07-26 | $15.43 | $15.50 | $15.40 | $15.44 | $15.44 | 77,448 |
| 2019-07-25 | $15.57 | $15.61 | $15.44 | $15.44 | $15.44 | 329,461 |
| 2019-07-24 | $15.63 | $15.72 | $15.40 | $15.49 | $15.49 | 256,686 |
| 2019-07-23 | $15.48 | $15.61 | $15.40 | $15.58 | $15.58 | 199,623 |
| 2019-07-22 | $15.47 | $15.52 | $15.44 | $15.49 | $15.49 | 145,650 |
| 2019-07-19 | $15.42 | $15.53 | $15.34 | $15.52 | $15.52 | 210,193 |
| 2019-07-18 | $15.53 | $15.55 | $15.22 | $15.39 | $15.39 | 337,315 |
| 2019-07-17 | $15.79 | $15.79 | $15.53 | $15.55 | $15.55 | 194,242 |
| 2019-07-16 | $15.95 | $16.02 | $15.58 | $15.73 | $15.73 | 325,781 |
| 2019-07-15 | $16.15 | $16.15 | $15.92 | $15.94 | $15.94 | 230,543 |
| 2019-07-12 | $16.09 | $16.16 | $16.06 | $16.14 | $16.14 | 207,750 |
| 2019-07-11 | $16.10 | $16.15 | $16.03 | $16.10 | $16.10 | 315,191 |
| 2019-07-10 | $15.90 | $16.10 | $15.89 | $16.07 | $16.07 | 289,054 |
| 2019-07-09 | $15.51 | $15.64 | $15.49 | $15.64 | $15.64 | 212,188 |
| 2019-07-08 | $15.66 | $15.73 | $15.54 | $15.54 | $15.54 | 250,376 |
| 2019-07-05 | $15.53 | $15.62 | $15.52 | $15.61 | $15.61 | 306,303 |
| 2019-07-03 | $15.45 | $15.50 | $15.39 | $15.49 | $15.49 | 352,059 |
| 2019-07-02 | $15.65 | $15.69 | $15.29 | $15.33 | $15.33 | 830,662 |
| 2019-07-01 | $15.92 | $15.92 | $15.60 | $15.72 | $15.72 | 453,970 |
| 2019-06-28 | $15.93 | $15.95 | $15.60 | $15.65 | $15.65 | 4,183,715 |
| 2019-06-27 | $15.91 | $15.94 | $15.86 | $15.88 | $15.88 | 272,045 |
| 2019-06-26 | $15.85 | $16.00 | $15.83 | $15.88 | $15.88 | 637,448 |
| 2019-06-25 | $15.71 | $15.76 | $15.64 | $15.67 | $15.67 | 3,311,499 |
| 2019-06-24 | $15.62 | $15.66 | $15.50 | $15.64 | $15.64 | 177,562 |
| 2019-06-21 | $15.58 | $15.63 | $15.55 | $15.60 | $15.60 | 3,301,645 |
| 2019-06-20 | $15.46 | $15.58 | $15.43 | $15.53 | $15.53 | 232,154 |
| 2019-06-19 | $15.06 | $15.20 | $15.05 | $15.19 | $15.19 | 410,306 |
| 2019-06-18 | $15.00 | $15.25 | $14.99 | $15.18 | $15.18 | 534,159 |
| 2019-06-17 | $14.98 | $15.04 | $14.90 | $14.94 | $14.94 | 312,168 |
| 2019-06-14 | $15.01 | $15.09 | $14.96 | $15.03 | $15.03 | 560,845 |
| 2019-06-13 | $15.07 | $15.07 | $14.87 | $14.95 | $14.95 | 372,678 |
| 2019-06-12 | $14.90 | $14.95 | $14.71 | $14.74 | $14.74 | 433,268 |
| 2019-06-11 | $15.03 | $15.10 | $14.97 | $15.06 | $15.06 | 660,647 |
| 2019-06-10 | $15.00 | $15.12 | $14.95 | $15.00 | $15.00 | 383,948 |
| 2019-06-07 | $14.90 | $15.11 | $14.88 | $15.04 | $15.04 | 622,292 |
| 2019-06-06 | $14.74 | $15.00 | $14.68 | $15.00 | $15.00 | 892,311 |
| 2019-06-05 | $14.94 | $14.94 | $14.59 | $14.73 | $14.73 | 412,260 |
| 2019-06-04 | $14.95 | $15.06 | $14.88 | $15.05 | $15.05 | 271,202 |
| 2019-06-03 | $15.14 | $15.16 | $14.88 | $14.90 | $14.90 | 464,160 |
| 2019-05-31 | $15.30 | $15.37 | $14.97 | $15.01 | $15.01 | 2,581,780 |
| 2019-05-30 | $15.87 | $15.88 | $15.52 | $15.56 | $15.56 | 476,210 |
| 2019-05-29 | $15.84 | $15.90 | $15.66 | $15.86 | $15.86 | 325,293 |
| 2019-05-28 | $15.98 | $15.99 | $15.87 | $15.90 | $15.90 | 5,417,063 |
| 2019-05-24 | $15.76 | $15.80 | $15.59 | $15.80 | $15.80 | 341,616 |
| 2019-05-23 | $15.80 | $15.80 | $15.53 | $15.62 | $15.62 | 402,011 |
| 2019-05-22 | $16.24 | $16.27 | $16.03 | $16.05 | $16.05 | 217,607 |
| 2019-05-21 | $16.38 | $16.40 | $16.30 | $16.34 | $16.34 | 89,179 |
| 2019-05-20 | $16.37 | $16.45 | $16.31 | $16.34 | $16.34 | 128,552 |
| 2019-05-17 | $16.39 | $16.44 | $16.28 | $16.31 | $16.31 | 86,194 |
| 2019-05-16 | $16.37 | $16.47 | $16.36 | $16.44 | $16.44 | 169,583 |
| 2019-05-15 | $16.09 | $16.28 | $16.09 | $16.24 | $16.24 | 258,674 |
| 2019-05-14 | $16.02 | $16.15 | $16.02 | $16.09 | $16.09 | 307,583 |
| 2019-05-13 | $16.18 | $16.20 | $15.85 | $15.86 | $15.86 | 138,672 |
| 2019-05-10 | $15.96 | $16.06 | $15.96 | $16.01 | $16.01 | 540,403 |
| 2019-05-09 | $15.97 | $16.00 | $15.85 | $15.96 | $15.96 | 330,300 |
| 2019-05-08 | $15.98 | $16.11 | $15.96 | $16.04 | $16.04 | 139,425 |
| 2019-05-07 | $16.03 | $16.07 | $15.90 | $15.96 | $15.96 | 179,206 |
| 2019-05-06 | $16.07 | $16.27 | $16.05 | $16.25 | $16.25 | 253,850 |
| 2019-05-03 | $16.21 | $16.29 | $16.17 | $16.17 | $16.17 | 276,011 |
| 2019-05-02 | $16.23 | $16.23 | $16.05 | $16.14 | $16.14 | 318,879 |
| 2019-05-01 | $16.42 | $16.42 | $16.27 | $16.40 | $16.40 | 992,166 |
| 2019-04-30 | $16.47 | $16.47 | $16.32 | $16.39 | $16.39 | 1,529,315 |
| 2019-04-29 | $16.35 | $16.39 | $16.28 | $16.35 | $16.35 | 379,766 |
| 2019-04-26 | $16.50 | $16.50 | $16.23 | $16.31 | $16.31 | 841,719 |
| 2019-04-25 | $16.69 | $16.71 | $16.57 | $16.59 | $16.59 | 536,447 |
| 2019-04-24 | $16.78 | $16.79 | $16.68 | $16.69 | $16.69 | 622,027 |
| 2019-04-23 | $16.76 | $16.82 | $16.74 | $16.79 | $16.79 | 259,403 |
| 2019-04-22 | $16.73 | $16.83 | $16.72 | $16.76 | $16.76 | 346,918 |
| 2019-04-18 | $16.55 | $16.55 | $16.46 | $16.55 | $16.55 | 167,246 |
| 2019-04-17 | $16.58 | $16.60 | $16.48 | $16.49 | $16.49 | 7,465,024 |
| 2019-04-16 | $16.50 | $16.58 | $16.44 | $16.57 | $16.57 | 469,057 |
| 2019-04-15 | $16.53 | $16.57 | $16.49 | $16.55 | $16.55 | 255,674 |
| 2019-04-12 | $16.62 | $16.66 | $16.56 | $16.62 | $16.62 | 277,304 |
| 2019-04-11 | $16.60 | $16.63 | $16.47 | $16.53 | $16.53 | 307,126 |
| 2019-04-10 | $16.58 | $16.68 | $16.56 | $16.64 | $16.64 | 291,314 |
| 2019-04-09 | $16.58 | $16.58 | $16.48 | $16.52 | $16.52 | 293,289 |
| 2019-04-08 | $16.52 | $16.60 | $16.52 | $16.60 | $16.60 | 444,447 |
| 2019-04-05 | $16.33 | $16.48 | $16.33 | $16.47 | $16.47 | 346,043 |
| 2019-04-04 | $16.32 | $16.42 | $16.26 | $16.33 | $16.33 | 255,150 |
| 2019-04-03 | $16.30 | $16.34 | $16.24 | $16.33 | $16.33 | 1,149,214 |
| 2019-04-02 | $16.18 | $16.31 | $16.17 | $16.30 | $16.30 | 289,693 |
| 2019-04-01 | $16.05 | $16.19 | $16.05 | $16.18 | $16.18 | 1,046,085 |
| 2019-03-29 | $16.07 | $16.08 | $15.93 | $15.95 | $15.95 | 2,559,884 |
| 2019-03-28 | $15.79 | $15.94 | $15.79 | $15.93 | $15.93 | 423,394 |
| 2019-03-27 | $16.08 | $16.08 | $15.88 | $15.97 | $15.97 | 409,409 |
| 2019-03-26 | $16.11 | $16.14 | $16.04 | $16.08 | $16.08 | 367,233 |
| 2019-03-25 | $15.92 | $16.04 | $15.85 | $15.98 | $15.98 | 732,181 |
| 2019-03-22 | $15.99 | $16.02 | $15.84 | $15.94 | $15.94 | 361,059 |
| 2019-03-21 | $16.11 | $16.16 | $16.06 | $16.10 | $16.10 | 320,917 |
| 2019-03-20 | $16.00 | $16.18 | $15.97 | $16.18 | $16.18 | 424,489 |
| 2019-03-19 | $16.03 | $16.06 | $15.91 | $15.97 | $15.97 | 478,211 |
| 2019-03-18 | $15.95 | $15.99 | $15.87 | $15.99 | $15.99 | 480,351 |
| 2019-03-15 | $15.73 | $15.90 | $15.73 | $15.87 | $15.87 | 255,962 |
| 2019-03-14 | $15.89 | $15.93 | $15.84 | $15.85 | $15.85 | 234,744 |
| 2019-03-13 | $15.76 | $15.88 | $15.76 | $15.87 | $15.87 | 345,318 |
| 2019-03-12 | $15.72 | $15.75 | $15.63 | $15.68 | $15.68 | 371,152 |
| 2019-03-11 | $15.65 | $15.66 | $15.56 | $15.63 | $15.63 | 345,353 |
| 2019-03-08 | $15.37 | $15.57 | $15.29 | $15.57 | $15.57 | 239,071 |
| 2019-03-07 | $15.63 | $15.66 | $15.57 | $15.61 | $15.61 | 339,718 |
| 2019-03-06 | $15.63 | $15.64 | $15.51 | $15.59 | $15.59 | 294,032 |
| 2019-03-05 | $15.70 | $15.70 | $15.58 | $15.66 | $15.66 | 273,457 |
| 2019-03-04 | $15.66 | $15.73 | $15.52 | $15.61 | $15.61 | 461,395 |
| 2019-03-01 | $15.72 | $15.76 | $15.46 | $15.54 | $15.54 | 530,042 |
| 2019-02-28 | $15.75 | $15.79 | $15.67 | $15.72 | $15.72 | 593,755 |
| 2019-02-27 | $15.66 | $15.79 | $15.63 | $15.74 | $15.74 | 712,110 |
| 2019-02-26 | $15.51 | $15.60 | $15.50 | $15.58 | $15.58 | 465,490 |
| 2019-02-25 | $15.68 | $15.69 | $15.47 | $15.50 | $15.50 | 578,699 |
| 2019-02-22 | $15.90 | $15.90 | $15.80 | $15.82 | $15.82 | 425,456 |
| 2019-02-21 | $15.80 | $15.80 | $15.72 | $15.79 | $15.79 | 353,885 |
| 2019-02-20 | $15.58 | $15.80 | $15.58 | $15.74 | $15.74 | 323,359 |
| 2019-02-19 | $15.58 | $15.66 | $15.54 | $15.64 | $15.64 | 295,159 |
| 2019-02-15 | $15.52 | $15.66 | $15.49 | $15.66 | $15.66 | 892,965 |
| 2019-02-14 | $15.26 | $15.38 | $15.20 | $15.38 | $15.38 | 464,693 |
| 2019-02-13 | $15.25 | $15.35 | $15.25 | $15.30 | $15.30 | 415,944 |
| 2019-02-12 | $15.26 | $15.28 | $15.13 | $15.16 | $15.16 | 340,038 |
| 2019-02-11 | $15.00 | $15.07 | $14.91 | $15.04 | $15.04 | 755,414 |
| 2019-02-08 | $15.17 | $15.17 | $15.03 | $15.13 | $15.13 | 530,244 |
| 2019-02-07 | $15.24 | $15.26 | $14.96 | $15.09 | $15.09 | 1,012,255 |
| 2019-02-06 | $15.18 | $15.35 | $15.16 | $15.30 | $15.30 | 1,071,745 |
| 2019-02-05 | $15.25 | $15.36 | $15.22 | $15.27 | $15.27 | 656,449 |
| 2019-02-04 | $15.24 | $15.38 | $15.12 | $15.37 | $15.37 | 1,040,037 |
| 2019-02-01 | $15.21 | $15.41 | $15.21 | $15.40 | $15.40 | 1,481,550 |
| 2019-01-31 | $15.38 | $15.42 | $15.12 | $15.19 | $15.19 | 2,975,560 |
| 2019-01-30 | $15.27 | $15.35 | $15.21 | $15.27 | $15.27 | 1,280,992 |
| 2019-01-29 | $15.06 | $15.20 | $15.06 | $15.13 | $15.13 | 1,973,839 |
| 2019-01-28 | $14.95 | $14.96 | $14.84 | $14.92 | $14.92 | 1,408,364 |
| 2019-01-25 | $15.15 | $15.24 | $15.11 | $15.22 | $15.22 | 515,828 |
| 2019-01-24 | $15.07 | $15.17 | $15.05 | $15.14 | $15.14 | 458,434 |
| 2019-01-23 | $15.19 | $15.20 | $14.97 | $15.10 | $15.10 | 1,812,567 |
| 2019-01-22 | $15.14 | $15.17 | $14.99 | $15.13 | $15.13 | 3,206,572 |
| 2019-01-18 | $15.17 | $15.36 | $15.12 | $15.32 | $15.32 | 1,017,212 |
| 2019-01-17 | $15.01 | $15.17 | $14.92 | $15.14 | $15.14 | 1,538,528 |
| 2019-01-16 | $15.08 | $15.12 | $14.98 | $15.10 | $15.10 | 464,650 |
| 2019-01-15 | $14.99 | $15.07 | $14.95 | $15.03 | $15.03 | 279,224 |
| 2019-01-14 | $14.95 | $15.04 | $14.84 | $14.87 | $14.87 | 360,681 |
| 2019-01-11 | $15.05 | $15.10 | $14.92 | $15.01 | $15.01 | 335,961 |
| 2019-01-10 | $15.00 | $15.13 | $14.95 | $15.10 | $15.10 | 1,327,973 |
| 2019-01-09 | $14.94 | $15.13 | $14.84 | $15.11 | $15.11 | 647,820 |
| 2019-01-08 | $14.65 | $14.74 | $14.59 | $14.70 | $14.70 | 280,631 |
| 2019-01-07 | $14.53 | $14.70 | $14.49 | $14.51 | $14.51 | 343,375 |
| 2019-01-04 | $14.45 | $14.59 | $14.36 | $14.45 | $14.45 | 446,425 |
| 2019-01-03 | $14.23 | $14.24 | $13.97 | $14.24 | $14.24 | 523,823 |
| 2019-01-02 | $13.82 | $14.32 | $13.78 | $14.09 | $14.09 | 713,122 |
| 2018-12-31 | $14.02 | $14.03 | $13.82 | $14.02 | $14.02 | 3,032,500 |
| 2018-12-28 | $13.94 | $14.03 | $13.86 | $13.97 | $13.97 | 1,564,672 |
| 2018-12-27 | $14.01 | $14.08 | $13.89 | $14.07 | $14.07 | 953,372 |
| 2018-12-26 | $13.69 | $14.29 | $13.50 | $14.27 | $14.27 | 1,063,662 |
| 2018-12-24 | $14.02 | $14.06 | $13.85 | $13.86 | $13.86 | 660,761 |
| 2018-12-21 | $14.11 | $14.21 | $14.05 | $14.10 | $14.10 | 1,322,521 |
| 2018-12-20 | $14.39 | $14.48 | $14.20 | $14.27 | $14.27 | 695,409 |
| 2018-12-19 | $14.46 | $14.65 | $14.42 | $14.47 | $14.47 | 748,490 |
| 2018-12-18 | $14.76 | $14.79 | $14.34 | $14.40 | $14.40 | 878,941 |
| 2018-12-17 | $15.10 | $15.12 | $14.76 | $14.79 | $14.79 | 621,041 |
| 2018-12-14 | $15.28 | $15.28 | $15.06 | $15.09 | $15.09 | 580,503 |
| 2018-12-13 | $15.13 | $15.43 | $15.09 | $15.39 | $15.39 | 488,379 |
| 2018-12-12 | $15.30 | $15.38 | $15.13 | $15.14 | $15.14 | 486,666 |
| 2018-12-11 | $15.36 | $15.38 | $15.17 | $15.25 | $15.25 | 524,021 |
| 2018-12-10 | $15.30 | $15.38 | $15.13 | $15.17 | $15.17 | 515,861 |
| 2018-12-07 | $15.60 | $15.73 | $15.43 | $15.47 | $15.47 | 783,589 |
| 2018-12-06 | $15.46 | $15.46 | $14.97 | $15.25 | $15.25 | 1,335,613 |
| 2018-12-04 | $15.54 | $15.61 | $15.45 | $15.46 | $15.46 | 2,336,833 |
| 2018-12-03 | $15.49 | $15.52 | $15.31 | $15.46 | $15.46 | 997,687 |
| 2018-11-30 | $15.00 | $15.21 | $14.89 | $15.11 | $15.11 | 4,986,369 |
| 2018-11-29 | $15.14 | $15.28 | $15.07 | $15.17 | $15.17 | 757,935 |
| 2018-11-28 | $15.10 | $15.24 | $15.00 | $15.03 | $15.03 | 1,256,723 |
| 2018-11-27 | $15.16 | $15.22 | $14.93 | $15.12 | $15.12 | 1,944,783 |
| 2018-11-26 | $15.14 | $15.23 | $15.12 | $15.17 | $15.17 | 1,533,832 |
| 2018-11-23 | $15.16 | $15.21 | $15.03 | $15.14 | $15.14 | 1,000,122 |
| 2018-11-21 | $15.68 | $15.90 | $15.63 | $15.66 | $15.66 | 747,162 |
| 2018-11-20 | $15.93 | $16.00 | $15.41 | $15.54 | $15.54 | 1,056,947 |
| 2018-11-19 | $16.02 | $16.23 | $15.89 | $16.17 | $16.17 | 483,889 |
| 2018-11-16 | $16.17 | $16.28 | $15.95 | $16.14 | $16.14 | 567,111 |
| 2018-11-15 | $16.08 | $16.14 | $15.94 | $15.95 | $15.95 | 844,793 |
| 2018-11-14 | $16.07 | $16.21 | $16.01 | $16.10 | $16.10 | 1,132,215 |
| 2018-11-13 | $16.22 | $16.28 | $15.71 | $15.77 | $15.77 | 2,130,085 |
| 2018-11-12 | $16.48 | $16.58 | $16.25 | $16.28 | $16.28 | 3,536,499 |
| 2018-11-09 | $16.31 | $16.45 | $16.23 | $16.35 | $16.35 | 372,219 |
| 2018-11-08 | $16.61 | $16.66 | $16.47 | $16.50 | $16.50 | 468,945 |
| 2018-11-07 | $16.80 | $16.82 | $16.59 | $16.68 | $16.68 | 723,614 |
| 2018-11-06 | $16.84 | $16.88 | $16.57 | $16.70 | $16.70 | 371,377 |
| 2018-11-05 | $16.96 | $17.00 | $16.79 | $16.80 | $16.80 | 292,139 |
| 2018-11-02 | $16.80 | $16.89 | $16.73 | $16.80 | $16.80 | 823,712 |
| 2018-11-01 | $17.07 | $17.09 | $16.77 | $16.82 | $16.82 | 1,181,349 |
| 2018-10-31 | $17.15 | $17.24 | $16.98 | $16.99 | $16.99 | 1,001,573 |
| 2018-10-30 | $17.14 | $17.28 | $17.09 | $17.18 | $17.18 | 446,411 |
| 2018-10-29 | $17.42 | $17.45 | $17.25 | $17.28 | $17.28 | 438,408 |
| 2018-10-26 | $17.25 | $17.53 | $17.22 | $17.50 | $17.50 | 463,436 |
| 2018-10-25 | $17.32 | $17.42 | $17.29 | $17.33 | $17.33 | 468,516 |
| 2018-10-24 | $17.40 | $17.47 | $17.22 | $17.24 | $17.24 | 688,261 |
| 2018-10-23 | $17.50 | $17.52 | $17.21 | $17.31 | $17.31 | 418,995 |
| 2018-10-22 | $17.71 | $17.78 | $17.61 | $17.78 | $17.78 | 208,635 |
| 2018-10-19 | $17.78 | $17.84 | $17.69 | $17.75 | $17.75 | 398,635 |
| 2018-10-18 | $17.66 | $17.76 | $17.61 | $17.62 | $17.62 | 420,355 |
| 2018-10-17 | $18.01 | $18.01 | $17.77 | $17.86 | $17.86 | 316,536 |
| 2018-10-16 | $18.00 | $18.15 | $17.95 | $18.08 | $18.08 | 3,052,226 |
| 2018-10-15 | $17.99 | $18.06 | $17.89 | $18.02 | $18.02 | 416,177 |
| 2018-10-12 | $17.97 | $18.01 | $17.78 | $17.94 | $17.94 | 493,111 |
| 2018-10-11 | $18.00 | $18.03 | $17.78 | $17.83 | $17.83 | 569,036 |
| 2018-10-10 | $18.47 | $18.47 | $18.12 | $18.13 | $18.13 | 764,995 |
| 2018-10-09 | $18.47 | $18.55 | $18.34 | $18.52 | $18.52 | 415,606 |
| 2018-10-08 | $18.29 | $18.40 | $18.25 | $18.39 | $18.39 | 283,393 |
| 2018-10-05 | $18.42 | $18.52 | $18.37 | $18.42 | $18.42 | 532,930 |
| 2018-10-04 | $18.71 | $18.71 | $18.36 | $18.46 | $18.46 | 251,972 |
| 2018-10-03 | $18.54 | $18.81 | $18.43 | $18.72 | $18.72 | 594,024 |
| 2018-10-02 | $18.53 | $18.58 | $18.48 | $18.53 | $18.53 | 502,659 |
| 2018-10-01 | $18.12 | $18.53 | $18.12 | $18.50 | $18.50 | 787,940 |
| 2018-09-28 | $17.94 | $18.18 | $17.94 | $18.11 | $18.11 | 876,528 |
| 2018-09-27 | $17.91 | $17.94 | $17.85 | $17.93 | $17.93 | 221,373 |
| 2018-09-26 | $17.87 | $17.95 | $17.83 | $17.83 | $17.83 | 163,499 |
| 2018-09-25 | $17.99 | $18.00 | $17.90 | $17.95 | $17.95 | 110,761 |
| 2018-09-24 | $17.83 | $17.94 | $17.82 | $17.89 | $17.89 | 256,068 |
| 2018-09-21 | $17.73 | $17.78 | $17.53 | $17.63 | $17.63 | 228,591 |
| 2018-09-20 | $17.63 | $17.63 | $17.49 | $17.55 | $17.55 | 141,823 |
| 2018-09-19 | $17.45 | $17.58 | $17.40 | $17.57 | $17.57 | 166,913 |
| 2018-09-18 | $17.41 | $17.52 | $17.34 | $17.43 | $17.43 | 169,452 |
| 2018-09-17 | $17.34 | $17.38 | $17.21 | $17.24 | $17.24 | 146,095 |
| 2018-09-14 | $17.30 | $17.41 | $17.17 | $17.28 | $17.28 | 156,153 |
| 2018-09-13 | $17.45 | $17.46 | $17.24 | $17.31 | $17.31 | 289,449 |
| 2018-09-12 | $17.48 | $17.64 | $17.48 | $17.51 | $17.51 | 292,046 |
| 2018-09-11 | $17.21 | $17.42 | $17.17 | $17.40 | $17.40 | 119,042 |
| 2018-09-10 | $17.29 | $17.32 | $17.17 | $17.20 | $17.20 | 167,421 |
| 2018-09-07 | $17.03 | $17.19 | $17.01 | $17.19 | $17.19 | 95,449 |
| 2018-09-06 | $17.30 | $17.31 | $17.00 | $17.14 | $17.14 | 270,638 |
| 2018-09-05 | $17.34 | $17.38 | $17.23 | $17.26 | $17.26 | 179,757 |
| 2018-09-04 | $17.52 | $17.53 | $17.31 | $17.36 | $17.36 | 537,225 |
| 2018-08-31 | $17.49 | $17.54 | $17.43 | $17.44 | $17.44 | 373,205 |
| 2018-08-30 | $17.48 | $17.50 | $17.40 | $17.44 | $17.44 | 105,298 |
| 2018-08-29 | $17.33 | $17.46 | $17.27 | $17.46 | $17.46 | 190,970 |
| 2018-08-28 | $17.36 | $17.38 | $17.20 | $17.23 | $17.23 | 129,407 |
| 2018-08-27 | $17.27 | $17.32 | $17.25 | $17.32 | $17.32 | 134,091 |
| 2018-08-24 | $17.31 | $17.35 | $17.19 | $17.24 | $17.24 | 136,286 |
| 2018-08-23 | $17.09 | $17.12 | $17.02 | $17.08 | $17.08 | 202,410 |
| 2018-08-22 | $17.08 | $17.17 | $16.98 | $17.13 | $17.13 | 227,536 |
| 2018-08-21 | $16.94 | $16.97 | $16.85 | $16.89 | $16.89 | 281,857 |
| 2018-08-20 | $16.83 | $16.88 | $16.78 | $16.83 | $16.83 | 240,750 |
| 2018-08-17 | $16.83 | $16.88 | $16.71 | $16.82 | $16.82 | 143,103 |
| 2018-08-16 | $16.65 | $16.71 | $16.62 | $16.70 | $16.70 | 265,097 |
| 2018-08-15 | $16.78 | $16.78 | $16.49 | $16.56 | $16.56 | 480,982 |
| 2018-08-14 | $17.11 | $17.11 | $16.89 | $16.94 | $16.94 | 290,776 |
| 2018-08-13 | $16.94 | $16.99 | $16.70 | $16.95 | $16.95 | 293,680 |
| 2018-08-10 | $17.02 | $17.16 | $16.99 | $17.02 | $17.02 | 492,360 |
| 2018-08-09 | $17.06 | $17.11 | $16.96 | $16.97 | $16.97 | 434,752 |
| 2018-08-08 | $17.27 | $17.27 | $16.95 | $17.01 | $17.01 | 660,162 |
| 2018-08-07 | $17.34 | $17.40 | $17.30 | $17.31 | $17.31 | 456,104 |
| 2018-08-06 | $17.22 | $17.37 | $17.21 | $17.23 | $17.23 | 537,452 |
| 2018-08-03 | $17.16 | $17.24 | $17.09 | $17.20 | $17.20 | 412,388 |
| 2018-08-02 | $16.98 | $17.23 | $16.95 | $17.18 | $17.18 | 574,351 |
| 2018-08-01 | $17.06 | $17.15 | $16.96 | $17.03 | $17.03 | 1,292,694 |
| 2018-07-31 | $17.40 | $17.40 | $17.25 | $17.26 | $17.26 | 430,921 |
| 2018-07-30 | $17.41 | $17.50 | $17.39 | $17.41 | $17.41 | 118,250 |
| 2018-07-27 | $17.36 | $17.39 | $17.20 | $17.28 | $17.28 | 139,734 |
| 2018-07-26 | $17.31 | $17.40 | $17.29 | $17.35 | $17.35 | 218,541 |
| 2018-07-25 | $17.21 | $17.34 | $17.13 | $17.34 | $17.34 | 182,018 |
| 2018-07-24 | $17.02 | $17.21 | $17.02 | $17.10 | $17.10 | 182,090 |
| 2018-07-23 | $17.10 | $17.15 | $16.96 | $17.02 | $17.02 | 384,934 |
| 2018-07-20 | $16.97 | $17.04 | $16.93 | $16.99 | $16.99 | 260,725 |
| 2018-07-19 | $16.85 | $17.02 | $16.81 | $16.90 | $16.90 | 239,802 |
| 2018-07-18 | $16.69 | $16.94 | $16.68 | $16.90 | $16.90 | 279,732 |
| 2018-07-17 | $16.73 | $16.86 | $16.69 | $16.79 | $16.79 | 511,080 |
| 2018-07-16 | $16.97 | $16.97 | $16.71 | $16.78 | $16.78 | 392,498 |
| 2018-07-13 | $17.10 | $17.30 | $17.09 | $17.18 | $17.18 | 367,732 |
| 2018-07-12 | $17.04 | $17.14 | $16.90 | $17.12 | $17.12 | 395,296 |
| 2018-07-11 | $17.59 | $17.59 | $16.95 | $17.03 | $17.03 | 471,942 |
| 2018-07-10 | $17.79 | $17.86 | $17.68 | $17.75 | $17.75 | 564,674 |
| 2018-07-09 | $17.73 | $17.77 | $17.64 | $17.76 | $17.76 | 256,613 |
| 2018-07-06 | $17.52 | $17.70 | $17.48 | $17.68 | $17.68 | 339,406 |
| 2018-07-05 | $17.62 | $17.78 | $17.57 | $17.63 | $17.63 | 419,559 |
| 2018-07-03 | $17.82 | $17.86 | $17.54 | $17.66 | $17.66 | 306,957 |
| 2018-07-02 | $17.85 | $17.85 | $17.64 | $17.66 | $17.66 | 542,948 |
| 2018-06-29 | $17.79 | $17.96 | $17.79 | $17.91 | $17.91 | 797,634 |
| 2018-06-28 | $17.67 | $17.81 | $17.66 | $17.67 | $17.67 | 173,723 |
| 2018-06-27 | $17.57 | $17.74 | $17.56 | $17.63 | $17.63 | 666,115 |
| 2018-06-26 | $17.20 | $17.44 | $17.10 | $17.40 | $17.40 | 377,127 |
| 2018-06-25 | $17.27 | $17.27 | $17.09 | $17.14 | $17.14 | 255,482 |
| 2018-06-22 | $17.28 | $17.40 | $17.15 | $17.40 | $17.40 | 307,172 |
| 2018-06-21 | $16.91 | $17.04 | $16.89 | $16.97 | $16.97 | 306,038 |
| 2018-06-20 | $17.13 | $17.13 | $16.94 | $17.03 | $17.03 | 435,867 |
| 2018-06-19 | $16.96 | $17.04 | $16.87 | $17.03 | $17.03 | 864,658 |
| 2018-06-18 | $17.09 | $17.22 | $17.05 | $17.19 | $17.19 | 347,239 |
| 2018-06-15 | $17.31 | $17.31 | $17.02 | $17.03 | $17.03 | 450,221 |
| 2018-06-14 | $17.56 | $17.56 | $17.39 | $17.43 | $17.43 | 180,418 |
| 2018-06-13 | $17.48 | $17.60 | $17.45 | $17.59 | $17.59 | 332,598 |
| 2018-06-12 | $17.46 | $17.56 | $17.45 | $17.51 | $17.51 | 181,593 |
| 2018-06-11 | $17.40 | $17.55 | $17.40 | $17.48 | $17.48 | 792,747 |
| 2018-06-08 | $17.47 | $17.57 | $17.44 | $17.52 | $17.52 | 246,378 |
| 2018-06-07 | $17.49 | $17.56 | $17.45 | $17.55 | $17.55 | 427,131 |
| 2018-06-06 | $17.35 | $17.42 | $17.26 | $17.39 | $17.39 | 555,326 |
| 2018-06-05 | $17.20 | $17.37 | $17.18 | $17.35 | $17.35 | 441,803 |
| 2018-06-04 | $17.48 | $17.50 | $17.29 | $17.32 | $17.32 | 589,210 |
| 2018-06-01 | $17.57 | $17.61 | $17.50 | $17.51 | $17.51 | 610,461 |
| 2018-05-31 | $17.79 | $17.89 | $17.62 | $17.69 | $17.69 | 732,101 |
| 2018-05-30 | $17.58 | $17.83 | $17.58 | $17.83 | $17.83 | 403,566 |
| 2018-05-29 | $17.60 | $17.71 | $17.44 | $17.54 | $17.54 | 1,970,097 |
| 2018-05-25 | $17.84 | $17.84 | $17.66 | $17.72 | $17.72 | 410,195 |
| 2018-05-24 | $18.23 | $18.23 | $18.06 | $18.07 | $18.07 | 235,162 |
| 2018-05-23 | $18.13 | $18.21 | $18.03 | $18.18 | $18.18 | 187,834 |
| 2018-05-22 | $18.23 | $18.31 | $18.14 | $18.16 | $18.16 | 288,591 |
| 2018-05-21 | $18.05 | $18.16 | $18.00 | $18.15 | $18.15 | 216,555 |
| 2018-05-18 | $18.02 | $18.08 | $17.96 | $17.98 | $17.98 | 241,504 |
| 2018-05-17 | $18.03 | $18.16 | $17.99 | $18.03 | $18.03 | 242,676 |
| 2018-05-16 | $17.86 | $18.00 | $17.84 | $17.98 | $17.98 | 387,145 |
| 2018-05-15 | $17.88 | $17.95 | $17.78 | $17.90 | $17.90 | 245,649 |
| 2018-05-14 | $17.80 | $17.91 | $17.80 | $17.91 | $17.91 | 240,011 |
| 2018-05-11 | $17.88 | $17.88 | $17.77 | $17.78 | $17.78 | 282,500 |
| 2018-05-10 | $17.86 | $17.93 | $17.76 | $17.91 | $17.91 | 566,024 |
| 2018-05-09 | $17.76 | $17.89 | $17.74 | $17.85 | $17.85 | 303,588 |
| 2018-05-08 | $17.68 | $17.72 | $17.28 | $17.65 | $17.65 | 520,925 |
| 2018-05-07 | $17.71 | $17.76 | $17.56 | $17.60 | $17.60 | 350,282 |
| 2018-05-04 | $17.42 | $17.65 | $17.42 | $17.62 | $17.62 | 281,296 |
| 2018-05-03 | $17.28 | $17.45 | $17.24 | $17.45 | $17.45 | 1,698,635 |
| 2018-05-02 | $17.27 | $17.39 | $17.23 | $17.33 | $17.33 | 466,174 |
| 2018-05-01 | $17.38 | $17.38 | $17.21 | $17.31 | $17.31 | 1,085,279 |
| 2018-04-30 | $17.29 | $17.57 | $17.27 | $17.42 | $17.42 | 2,999,783 |
| 2018-04-27 | $17.36 | $17.40 | $17.30 | $17.37 | $17.37 | 2,264,016 |
| 2018-04-26 | $17.44 | $17.44 | $17.32 | $17.40 | $17.40 | 341,784 |
| 2018-04-25 | $17.26 | $17.34 | $17.20 | $17.33 | $17.33 | 198,300 |
| 2018-04-24 | $17.38 | $17.49 | $17.24 | $17.27 | $17.27 | 225,366 |
| 2018-04-23 | $17.23 | $17.45 | $17.19 | $17.44 | $17.44 | 1,824,533 |
| 2018-04-20 | $17.28 | $17.43 | $17.23 | $17.38 | $17.38 | 308,127 |
| 2018-04-19 | $17.52 | $17.55 | $17.36 | $17.39 | $17.39 | 401,284 |
| 2018-04-18 | $17.34 | $17.50 | $17.30 | $17.47 | $17.47 | 446,705 |
| 2018-04-17 | $17.02 | $17.09 | $16.96 | $17.07 | $17.07 | 215,409 |
| 2018-04-16 | $17.17 | $17.19 | $17.04 | $17.08 | $17.08 | 364,983 |
| 2018-04-13 | $17.17 | $17.22 | $17.14 | $17.18 | $17.18 | 267,152 |
| 2018-04-12 | $17.00 | $17.16 | $16.98 | $17.15 | $17.15 | 2,194,524 |
| 2018-04-11 | $16.98 | $17.22 | $16.97 | $17.08 | $17.08 | 413,751 |
| 2018-04-10 | $16.77 | $16.98 | $16.77 | $16.96 | $16.96 | 330,754 |
| 2018-04-09 | $16.45 | $16.61 | $16.45 | $16.57 | $16.57 | 239,067 |
| 2018-04-06 | $16.49 | $16.55 | $16.26 | $16.30 | $16.30 | 259,188 |
| 2018-04-05 | $16.43 | $16.53 | $16.39 | $16.50 | $16.50 | 166,504 |
| 2018-04-04 | $16.11 | $16.45 | $16.02 | $16.43 | $16.43 | 421,453 |
| 2018-04-03 | $16.45 | $16.50 | $16.40 | $16.44 | $16.44 | 219,716 |
| 2018-04-02 | $16.60 | $16.60 | $16.35 | $16.38 | $16.38 | 715,945 |
| 2018-03-29 | $16.54 | $16.72 | $16.52 | $16.65 | $16.65 | 1,037,850 |
| 2018-03-28 | $16.54 | $16.62 | $16.44 | $16.56 | $16.56 | 383,808 |
| 2018-03-27 | $16.73 | $16.75 | $16.57 | $16.59 | $16.59 | 320,994 |
| 2018-03-26 | $16.71 | $16.74 | $16.63 | $16.68 | $16.68 | 170,896 |
| 2018-03-23 | $16.61 | $16.75 | $16.58 | $16.72 | $16.72 | 281,163 |
| 2018-03-22 | $16.58 | $16.60 | $16.51 | $16.52 | $16.52 | 675,323 |
| 2018-03-21 | $16.53 | $16.75 | $16.50 | $16.72 | $16.72 | 322,603 |
| 2018-03-20 | $16.37 | $16.47 | $16.34 | $16.39 | $16.39 | 514,334 |
| 2018-03-19 | $16.29 | $16.32 | $16.14 | $16.23 | $16.23 | 200,005 |
| 2018-03-16 | $16.21 | $16.37 | $16.17 | $16.34 | $16.34 | 217,677 |
| 2018-03-15 | $16.24 | $16.28 | $16.18 | $16.23 | $16.23 | 156,745 |
| 2018-03-14 | $16.22 | $16.27 | $16.12 | $16.20 | $16.20 | 155,336 |
| 2018-03-13 | $16.20 | $16.35 | $16.13 | $16.18 | $16.18 | 175,952 |
| 2018-03-12 | $16.28 | $16.29 | $16.12 | $16.22 | $16.22 | 574,543 |
| 2018-03-09 | $16.21 | $16.36 | $16.17 | $16.34 | $16.34 | 174,100 |
| 2018-03-08 | $16.23 | $16.29 | $16.07 | $16.13 | $16.13 | 474,206 |
| 2018-03-07 | $16.40 | $16.45 | $16.16 | $16.26 | $16.26 | 121,275 |
| 2018-03-06 | $16.54 | $16.54 | $16.43 | $16.45 | $16.45 | 1,222,493 |
| 2018-03-05 | $16.23 | $16.49 | $16.20 | $16.48 | $16.48 | 389,196 |
| 2018-03-02 | $16.19 | $16.30 | $16.08 | $16.29 | $16.29 | 328,695 |
| 2018-03-01 | $16.20 | $16.31 | $16.06 | $16.31 | $16.31 | 922,677 |
| 2018-02-28 | $16.56 | $16.61 | $16.27 | $16.27 | $16.27 | 295,669 |
| 2018-02-27 | $16.69 | $16.69 | $16.52 | $16.53 | $16.53 | 273,615 |
| 2018-02-26 | $16.63 | $16.75 | $16.57 | $16.71 | $16.71 | 1,493,841 |
| 2018-02-23 | $16.50 | $16.63 | $16.46 | $16.63 | $16.63 | 587,585 |
| 2018-02-22 | $16.34 | $16.53 | $16.30 | $16.47 | $16.47 | 1,498,584 |
| 2018-02-21 | $16.28 | $16.38 | $16.25 | $16.27 | $16.27 | 3,040,121 |
| 2018-02-20 | $16.35 | $16.43 | $16.29 | $16.31 | $16.31 | 2,576,314 |
| 2018-02-16 | $16.24 | $16.36 | $16.20 | $16.31 | $16.31 | 848,883 |
| 2018-02-15 | $16.11 | $16.29 | $15.99 | $16.28 | $16.28 | 1,339,300 |
| 2018-02-14 | $15.83 | $16.20 | $15.76 | $16.17 | $16.17 | 818,502 |
| 2018-02-13 | $15.82 | $15.93 | $15.77 | $15.91 | $15.91 | 456,693 |
| 2018-02-12 | $15.93 | $16.00 | $15.86 | $15.88 | $15.88 | 1,101,211 |
| 2018-02-09 | $16.00 | $16.03 | $15.65 | $15.80 | $15.80 | 888,785 |
| 2018-02-08 | $16.28 | $16.31 | $16.06 | $16.07 | $16.07 | 183,370 |
| 2018-02-07 | $16.55 | $16.62 | $16.20 | $16.25 | $16.25 | 690,740 |
| 2018-02-06 | $16.55 | $16.68 | $16.50 | $16.56 | $16.56 | 1,212,262 |
| 2018-02-05 | $16.77 | $17.04 | $16.60 | $17.04 | $17.04 | 380,524 |
| 2018-02-02 | $16.95 | $16.95 | $16.77 | $16.87 | $16.87 | 819,920 |
| 2018-02-01 | $16.96 | $17.11 | $16.90 | $17.10 | $17.10 | 1,685,319 |
| 2018-01-31 | $16.87 | $16.92 | $16.77 | $16.89 | $16.89 | 498,010 |
| 2018-01-30 | $16.98 | $16.98 | $16.85 | $16.88 | $16.88 | 309,757 |
| 2018-01-29 | $17.07 | $17.09 | $16.98 | $17.04 | $17.04 | 288,216 |
| 2018-01-26 | $17.04 | $17.19 | $17.02 | $17.16 | $17.16 | 336,853 |
| 2018-01-25 | $17.18 | $17.22 | $16.97 | $16.99 | $16.99 | 390,900 |
| 2018-01-24 | $16.92 | $17.13 | $16.90 | $17.12 | $17.12 | 543,205 |
| 2018-01-23 | $16.80 | $16.91 | $16.79 | $16.91 | $16.91 | 531,178 |
| 2018-01-22 | $16.69 | $16.80 | $16.67 | $16.77 | $16.77 | 420,112 |
| 2018-01-19 | $16.69 | $16.75 | $16.63 | $16.70 | $16.70 | 299,952 |
| 2018-01-18 | $16.74 | $16.78 | $16.66 | $16.73 | $16.73 | 316,724 |
| 2018-01-17 | $16.66 | $16.78 | $16.66 | $16.76 | $16.76 | 341,165 |
| 2018-01-16 | $16.72 | $16.75 | $16.65 | $16.71 | $16.71 | 736,254 |
| 2018-01-12 | $16.68 | $16.80 | $16.65 | $16.80 | $16.80 | 303,987 |
| 2018-01-11 | $16.69 | $16.79 | $16.67 | $16.68 | $16.68 | 556,727 |
| 2018-01-10 | $16.66 | $16.68 | $16.60 | $16.64 | $16.64 | 678,670 |
| 2018-01-09 | $16.50 | $16.62 | $16.40 | $16.58 | $16.58 | 340,286 |
| 2018-01-08 | $16.42 | $16.45 | $16.35 | $16.43 | $16.43 | 327,471 |
| 2018-01-05 | $16.43 | $16.46 | $16.36 | $16.40 | $16.40 | 319,172 |
| 2018-01-04 | $16.54 | $16.58 | $16.50 | $16.54 | $16.54 | 244,035 |
| 2018-01-03 | $16.45 | $16.55 | $16.41 | $16.54 | $16.54 | 625,539 |
| 2018-01-02 | $16.41 | $16.41 | $16.30 | $16.37 | $16.37 | 686,421 |
| 2017-12-29 | $16.33 | $16.38 | $16.28 | $16.28 | $16.28 | 1,796,632 |
| 2017-12-28 | $16.23 | $16.27 | $16.20 | $16.27 | $16.27 | 261,277 |
| 2017-12-27 | $16.13 | $16.19 | $16.13 | $16.17 | $16.17 | 371,163 |
| 2017-12-26 | $15.97 | $16.19 | $15.92 | $16.13 | $16.13 | 169,927 |
| 2017-12-22 | $15.76 | $15.88 | $15.75 | $15.85 | $15.85 | 115,291 |
| 2017-12-21 | $15.79 | $15.82 | $15.70 | $15.80 | $15.80 | 79,071 |
| 2017-12-20 | $15.73 | $15.75 | $15.65 | $15.75 | $15.75 | 220,031 |
| 2017-12-19 | $15.64 | $15.66 | $15.57 | $15.63 | $15.63 | 182,482 |
| 2017-12-18 | $15.59 | $15.65 | $15.50 | $15.57 | $15.57 | 188,809 |
| 2017-12-15 | $15.48 | $15.56 | $15.48 | $15.53 | $15.53 | 146,416 |
| 2017-12-14 | $15.36 | $15.50 | $15.31 | $15.50 | $15.50 | 221,648 |
| 2017-12-13 | $15.51 | $15.52 | $15.36 | $15.40 | $15.40 | 426,273 |
| 2017-12-12 | $15.65 | $15.66 | $15.40 | $15.49 | $15.49 | 131,225 |
| 2017-12-11 | $15.57 | $15.67 | $15.54 | $15.61 | $15.61 | 129,027 |
| 2017-12-08 | $15.54 | $15.58 | $15.44 | $15.54 | $15.54 | 97,925 |
| 2017-12-07 | $15.32 | $15.41 | $15.31 | $15.40 | $15.40 | 131,084 |
| 2017-12-06 | $15.57 | $15.57 | $15.31 | $15.33 | $15.33 | 164,639 |
| 2017-12-05 | $15.60 | $15.68 | $15.58 | $15.65 | $15.65 | 81,032 |
| 2017-12-04 | $15.75 | $15.75 | $15.63 | $15.65 | $15.65 | 235,815 |
| 2017-12-01 | $15.81 | $15.97 | $15.81 | $15.87 | $15.87 | 164,814 |
| 2017-11-30 | $15.82 | $15.84 | $15.63 | $15.68 | $15.68 | 165,392 |
| 2017-11-29 | $15.81 | $15.90 | $15.68 | $15.76 | $15.76 | 70,273 |
| 2017-11-28 | $15.79 | $15.87 | $15.79 | $15.86 | $15.86 | 141,560 |
| 2017-11-27 | $15.89 | $15.93 | $15.80 | $15.87 | $15.87 | 95,900 |
| 2017-11-24 | $15.99 | $15.99 | $15.86 | $15.93 | $15.93 | 44,225 |
| 2017-11-22 | $15.73 | $15.88 | $15.73 | $15.86 | $15.86 | 278,207 |
| 2017-11-21 | $15.61 | $15.73 | $15.61 | $15.72 | $15.72 | 74,704 |
| 2017-11-20 | $15.62 | $15.64 | $15.52 | $15.63 | $15.63 | 58,505 |
| 2017-11-17 | $15.59 | $15.75 | $15.59 | $15.73 | $15.73 | 125,616 |
| 2017-11-16 | $15.53 | $15.58 | $15.46 | $15.49 | $15.49 | 118,530 |
| 2017-11-15 | $15.49 | $15.58 | $15.47 | $15.55 | $15.55 | 83,655 |
| 2017-11-14 | $15.76 | $15.78 | $15.51 | $15.55 | $15.55 | 432,193 |
| 2017-11-13 | $15.86 | $15.90 | $15.80 | $15.80 | $15.80 | 89,756 |
| 2017-11-10 | $15.91 | $15.95 | $15.81 | $15.86 | $15.86 | 107,093 |
| 2017-11-09 | $15.95 | $15.99 | $15.88 | $15.90 | $15.90 | 619,464 |
| 2017-11-08 | $15.88 | $16.04 | $15.83 | $15.87 | $15.87 | 139,135 |
| 2017-11-07 | $15.99 | $15.99 | $15.88 | $15.93 | $15.93 | 409,190 |
| 2017-11-06 | $15.75 | $16.07 | $15.72 | $16.04 | $16.04 | 475,691 |
| 2017-11-03 | $15.60 | $15.72 | $15.50 | $15.71 | $15.71 | 123,881 |
| 2017-11-02 | $15.44 | $15.56 | $15.43 | $15.55 | $15.55 | 1,034,144 |
| 2017-11-01 | $15.56 | $15.64 | $15.43 | $15.48 | $15.48 | 2,795,982 |
| 2017-10-31 | $15.41 | $15.52 | $15.40 | $15.48 | $15.48 | 1,473,695 |
| 2017-10-30 | $15.16 | $15.47 | $15.16 | $15.43 | $15.43 | 81,525 |
| 2017-10-27 | $15.16 | $15.39 | $15.16 | $15.39 | $15.39 | 86,905 |
| 2017-10-26 | $15.15 | $15.25 | $15.08 | $15.24 | $15.24 | 44,103 |
| 2017-10-25 | $15.16 | $15.19 | $15.09 | $15.14 | $15.14 | 196,782 |
| 2017-10-24 | $15.00 | $15.19 | $14.98 | $15.18 | $15.18 | 98,245 |
| 2017-10-23 | $15.07 | $15.07 | $14.99 | $15.02 | $15.02 | 79,907 |
| 2017-10-20 | $14.94 | $15.02 | $14.89 | $15.01 | $15.01 | 71,873 |
| 2017-10-19 | $14.95 | $14.99 | $14.85 | $14.93 | $14.93 | 568,353 |
| 2017-10-18 | $15.12 | $15.12 | $14.99 | $15.06 | $15.06 | 120,778 |
| 2017-10-17 | $15.11 | $15.14 | $14.98 | $15.08 | $15.08 | 90,965 |
| 2017-10-16 | $15.20 | $15.20 | $15.07 | $15.10 | $15.10 | 175,848 |
| 2017-10-13 | $15.01 | $15.03 | $14.94 | $15.02 | $15.02 | 140,943 |
| 2017-10-12 | $14.79 | $14.90 | $14.78 | $14.86 | $14.86 | 140,231 |
| 2017-10-11 | $14.90 | $14.93 | $14.82 | $14.93 | $14.93 | 123,941 |
| 2017-10-10 | $14.83 | $14.90 | $14.81 | $14.88 | $14.88 | 135,669 |
| 2017-10-09 | $14.68 | $14.69 | $14.61 | $14.64 | $14.64 | 56,341 |
| 2017-10-06 | $14.69 | $14.71 | $14.59 | $14.63 | $14.63 | 85,337 |
| 2017-10-05 | $14.81 | $14.96 | $14.81 | $14.90 | $14.90 | 114,108 |
| 2017-10-04 | $14.77 | $14.80 | $14.69 | $14.69 | $14.69 | 136,824 |
| 2017-10-03 | $14.76 | $14.76 | $14.71 | $14.73 | $14.73 | 104,318 |
| 2017-10-02 | $14.68 | $14.76 | $14.66 | $14.73 | $14.73 | 409,831 |
| 2017-09-29 | $14.97 | $14.98 | $14.89 | $14.90 | $14.90 | 1,028,856 |
| 2017-09-28 | $15.09 | $15.11 | $14.92 | $14.99 | $14.99 | 144,010 |
| 2017-09-27 | $15.05 | $15.05 | $14.96 | $15.03 | $15.03 | 174,724 |
| 2017-09-26 | $15.07 | $15.07 | $14.96 | $15.01 | $15.01 | 130,551 |
| 2017-09-25 | $14.95 | $15.14 | $14.95 | $15.12 | $15.12 | 120,847 |
| 2017-09-22 | $14.81 | $14.90 | $14.81 | $14.90 | $14.90 | 90,992 |
| 2017-09-21 | $14.87 | $14.88 | $14.78 | $14.87 | $14.87 | 63,981 |
| 2017-09-20 | $14.80 | $14.94 | $14.80 | $14.91 | $14.91 | 121,340 |
| 2017-09-19 | $14.81 | $14.81 | $14.66 | $14.72 | $14.72 | 120,118 |
| 2017-09-18 | $14.79 | $14.79 | $14.69 | $14.78 | $14.78 | 99,874 |
| 2017-09-15 | $14.75 | $14.83 | $14.75 | $14.78 | $14.78 | 631,809 |
| 2017-09-14 | $14.77 | $14.86 | $14.68 | $14.71 | $14.71 | 250,861 |
| 2017-09-13 | $14.55 | $14.71 | $14.55 | $14.71 | $14.71 | 241,437 |
| 2017-09-12 | $14.52 | $14.58 | $14.49 | $14.56 | $14.56 | 118,321 |
| 2017-09-11 | $14.43 | $14.54 | $14.39 | $14.51 | $14.51 | 294,907 |
| 2017-09-08 | $14.69 | $14.71 | $14.46 | $14.49 | $14.49 | 195,584 |
| 2017-09-07 | $14.72 | $14.73 | $14.67 | $14.70 | $14.70 | 1,041,228 |
| 2017-09-06 | $14.67 | $14.73 | $14.63 | $14.72 | $14.72 | 133,953 |
| 2017-09-05 | $14.59 | $14.65 | $14.56 | $14.56 | $14.56 | 113,040 |
| 2017-09-01 | $14.44 | $14.49 | $14.36 | $14.48 | $14.48 | 230,327 |
| 2017-08-31 | $14.18 | $14.49 | $14.18 | $14.46 | $14.46 | 502,447 |
| 2017-08-30 | $14.15 | $14.17 | $14.03 | $14.04 | $14.04 | 43,186 |
| 2017-08-29 | $14.13 | $14.16 | $14.08 | $14.13 | $14.13 | 62,933 |
| 2017-08-28 | $14.19 | $14.26 | $14.09 | $14.16 | $14.16 | 65,555 |
| 2017-08-25 | $14.26 | $14.28 | $14.16 | $14.19 | $14.19 | 77,927 |
| 2017-08-24 | $14.21 | $14.23 | $14.11 | $14.21 | $14.21 | 100,974 |
| 2017-08-23 | $14.17 | $14.26 | $14.12 | $14.22 | $14.22 | 97,546 |
| 2017-08-22 | $14.20 | $14.20 | $14.10 | $14.13 | $14.13 | 45,275 |
| 2017-08-21 | $14.21 | $14.22 | $14.07 | $14.08 | $14.08 | 71,980 |
| 2017-08-18 | $14.08 | $14.30 | $13.99 | $14.29 | $14.29 | 104,173 |
| 2017-08-17 | $13.96 | $14.06 | $13.93 | $14.00 | $14.00 | 84,002 |
| 2017-08-16 | $14.18 | $14.18 | $14.00 | $14.02 | $14.02 | 176,691 |
| 2017-08-15 | $14.04 | $14.12 | $14.02 | $14.12 | $14.12 | 86,577 |
| 2017-08-14 | $14.28 | $14.35 | $14.12 | $14.12 | $14.12 | 159,696 |
| 2017-08-11 | $14.24 | $14.37 | $14.23 | $14.35 | $14.35 | 118,008 |
| 2017-08-10 | $14.59 | $14.59 | $14.26 | $14.26 | $14.26 | 120,009 |
| 2017-08-09 | $14.48 | $14.52 | $14.43 | $14.49 | $14.49 | 152,443 |
| 2017-08-08 | $14.49 | $14.49 | $14.39 | $14.41 | $14.41 | 49,296 |
| 2017-08-07 | $14.36 | $14.46 | $14.31 | $14.43 | $14.43 | 90,882 |
| 2017-08-04 | $14.41 | $14.45 | $14.34 | $14.44 | $14.44 | 74,334 |
| 2017-08-03 | $14.49 | $14.55 | $14.36 | $14.37 | $14.37 | 126,239 |
| 2017-08-02 | $14.44 | $14.51 | $14.34 | $14.51 | $14.51 | 444,904 |
| 2017-08-01 | $14.49 | $14.49 | $14.27 | $14.41 | $14.41 | 157,632 |
| 2017-07-31 | $14.50 | $14.62 | $14.45 | $14.61 | $14.61 | 581,086 |
| 2017-07-28 | $14.49 | $14.56 | $14.48 | $14.52 | $14.52 | 173,384 |
| 2017-07-27 | $14.46 | $14.46 | $14.37 | $14.42 | $14.42 | 88,473 |
| 2017-07-26 | $14.27 | $14.36 | $14.18 | $14.34 | $14.34 | 122,812 |
| 2017-07-25 | $14.14 | $14.20 | $14.09 | $14.16 | $14.16 | 142,949 |
| 2017-07-24 | $13.96 | $13.98 | $13.92 | $13.96 | $13.96 | 214,190 |
| 2017-07-21 | $14.18 | $14.18 | $13.92 | $13.94 | $13.94 | 180,272 |
| 2017-07-20 | $14.33 | $14.33 | $14.15 | $14.17 | $14.17 | 114,797 |
| 2017-07-19 | $14.11 | $14.24 | $14.11 | $14.23 | $14.23 | 211,270 |
| 2017-07-18 | $14.12 | $14.15 | $14.00 | $14.05 | $14.05 | 213,745 |
| 2017-07-17 | $14.04 | $14.09 | $13.98 | $14.00 | $14.00 | 195,678 |
| 2017-07-14 | $14.00 | $14.08 | $13.99 | $14.07 | $14.07 | 83,139 |
| 2017-07-13 | $13.91 | $13.98 | $13.88 | $13.92 | $13.92 | 110,178 |
| 2017-07-12 | $14.09 | $14.09 | $13.89 | $13.89 | $13.89 | 531,117 |
| 2017-07-11 | $13.72 | $13.95 | $13.72 | $13.94 | $13.94 | 439,883 |
| 2017-07-10 | $13.70 | $13.84 | $13.70 | $13.78 | $13.78 | 536,212 |
| 2017-07-07 | $13.80 | $13.80 | $13.65 | $13.72 | $13.72 | 141,534 |
| 2017-07-06 | $13.95 | $14.05 | $13.88 | $13.90 | $13.90 | 143,838 |
| 2017-07-05 | $14.08 | $14.12 | $13.85 | $13.87 | $13.87 | 186,216 |
| 2017-07-03 | $14.09 | $14.19 | $14.09 | $14.14 | $14.14 | 57,069 |
| 2017-06-30 | $13.81 | $14.03 | $13.78 | $14.02 | $14.02 | 3,831,935 |
| 2017-06-29 | $13.69 | $13.78 | $13.66 | $13.70 | $13.70 | 190,747 |
| 2017-06-28 | $13.53 | $13.62 | $13.46 | $13.62 | $13.62 | 208,950 |
| 2017-06-27 | $13.49 | $13.57 | $13.43 | $13.50 | $13.50 | 465,749 |
| 2017-06-26 | $13.30 | $13.39 | $13.21 | $13.36 | $13.36 | 88,069 |
| 2017-06-23 | $13.27 | $13.31 | $13.21 | $13.29 | $13.29 | 422,499 |
| 2017-06-22 | $13.31 | $13.32 | $13.21 | $13.21 | $13.21 | 1,117,835 |
| 2017-06-21 | $13.45 | $13.48 | $13.17 | $13.19 | $13.19 | 1,180,752 |
| 2017-06-20 | $13.39 | $13.42 | $13.30 | $13.41 | $13.41 | 429,219 |
| 2017-06-19 | $13.70 | $13.70 | $13.54 | $13.56 | $13.56 | 93,450 |
| 2017-06-16 | $13.66 | $13.68 | $13.62 | $13.67 | $13.67 | 2,886,281 |
| 2017-06-15 | $13.55 | $13.59 | $13.51 | $13.58 | $13.58 | 1,302,960 |
| 2017-06-14 | $13.82 | $13.89 | $13.55 | $13.57 | $13.57 | 1,142,759 |
| 2017-06-13 | $13.78 | $13.87 | $13.74 | $13.87 | $13.87 | 159,903 |
| 2017-06-12 | $13.97 | $13.97 | $13.78 | $13.79 | $13.79 | 1,300,039 |
| 2017-06-09 | $13.83 | $13.94 | $13.83 | $13.87 | $13.87 | 1,308,416 |
| 2017-06-08 | $13.81 | $13.92 | $13.80 | $13.83 | $13.83 | 1,291,887 |
| 2017-06-07 | $14.05 | $14.10 | $13.81 | $13.85 | $13.85 | 267,433 |
| 2017-06-06 | $13.99 | $14.13 | $13.98 | $14.12 | $14.12 | 195,185 |
| 2017-06-05 | $14.02 | $14.04 | $13.97 | $14.02 | $14.02 | 212,283 |
| 2017-06-02 | $14.11 | $14.39 | $14.04 | $14.12 | $14.12 | 139,199 |
| 2017-06-01 | $14.25 | $14.33 | $14.17 | $14.19 | $14.19 | 89,113 |
| 2017-05-31 | $14.19 | $14.30 | $14.14 | $14.26 | $14.26 | 1,273,684 |
| 2017-05-30 | $14.42 | $14.45 | $14.32 | $14.39 | $14.39 | 90,192 |
| 2017-05-26 | $14.43 | $14.52 | $14.38 | $14.51 | $14.51 | 88,865 |
| 2017-05-25 | $14.73 | $14.76 | $14.35 | $14.36 | $14.36 | 164,395 |
| 2017-05-24 | $14.76 | $14.83 | $14.70 | $14.75 | $14.75 | 96,626 |
| 2017-05-23 | $14.84 | $14.84 | $14.76 | $14.80 | $14.80 | 83,388 |
| 2017-05-22 | $14.80 | $14.87 | $14.80 | $14.82 | $14.82 | 436,063 |
| 2017-05-19 | $14.61 | $14.74 | $14.61 | $14.73 | $14.73 | 135,458 |
| 2017-05-18 | $14.35 | $14.49 | $14.31 | $14.45 | $14.45 | 177,079 |
| 2017-05-17 | $14.49 | $14.52 | $14.37 | $14.45 | $14.45 | 430,352 |
| 2017-05-16 | $14.47 | $14.49 | $14.35 | $14.38 | $14.38 | 221,456 |
| 2017-05-15 | $14.54 | $14.54 | $14.39 | $14.43 | $14.43 | 349,289 |
| 2017-05-12 | $14.29 | $14.33 | $14.23 | $14.32 | $14.32 | 948,136 |
| 2017-05-11 | $14.27 | $14.29 | $14.20 | $14.25 | $14.25 | 47,958 |
| 2017-05-10 | $14.03 | $14.21 | $13.99 | $14.18 | $14.18 | 75,247 |
| 2017-05-09 | $14.04 | $14.04 | $13.89 | $13.91 | $13.91 | 85,858 |
| 2017-05-08 | $14.01 | $14.06 | $13.90 | $14.03 | $14.03 | 55,334 |
| 2017-05-05 | $13.95 | $14.10 | $13.93 | $14.04 | $14.04 | 210,232 |
| 2017-05-04 | $13.87 | $14.16 | $13.83 | $13.90 | $13.90 | 90,057 |
| 2017-05-03 | $14.24 | $14.36 | $14.24 | $14.30 | $14.30 | 84,991 |
| 2017-05-02 | $14.46 | $14.46 | $14.25 | $14.30 | $14.30 | 165,291 |
| 2017-05-01 | $14.44 | $14.48 | $14.41 | $14.46 | $14.46 | 343,581 |
| 2017-04-28 | $14.45 | $14.49 | $14.38 | $14.43 | $14.43 | 219,381 |
| 2017-04-27 | $14.31 | $14.42 | $14.25 | $14.42 | $14.42 | 249,550 |
| 2017-04-26 | $14.38 | $14.59 | $14.38 | $14.42 | $14.42 | 1,198,413 |
| 2017-04-25 | $14.40 | $14.54 | $14.34 | $14.52 | $14.52 | 328,969 |
| 2017-04-24 | $14.45 | $14.45 | $14.36 | $14.39 | $14.39 | 141,245 |
| 2017-04-21 | $14.64 | $14.67 | $14.42 | $14.46 | $14.46 | 346,968 |
| 2017-04-20 | $14.75 | $14.75 | $14.61 | $14.65 | $14.65 | 194,919 |
| 2017-04-19 | $15.01 | $15.05 | $14.63 | $14.71 | $14.71 | 241,100 |
| 2017-04-18 | $15.01 | $15.07 | $14.92 | $15.02 | $15.02 | 145,549 |
| 2017-04-17 | $15.16 | $15.19 | $15.08 | $15.10 | $15.10 | 172,356 |
| 2017-04-13 | $15.17 | $15.21 | $15.13 | $15.17 | $15.17 | 125,494 |
| 2017-04-12 | $15.25 | $15.25 | $15.09 | $15.12 | $15.12 | 75,876 |
| 2017-04-11 | $15.10 | $15.19 | $15.06 | $15.18 | $15.18 | 263,855 |
| 2017-04-10 | $15.11 | $15.15 | $15.07 | $15.15 | $15.15 | 173,860 |
| 2017-04-07 | $14.99 | $15.05 | $14.94 | $15.02 | $15.02 | 193,594 |
| 2017-04-06 | $14.94 | $14.98 | $14.91 | $14.96 | $14.96 | 121,172 |
| 2017-04-05 | $14.84 | $14.99 | $14.82 | $14.83 | $14.83 | 1,736,468 |
| 2017-04-04 | $14.75 | $14.85 | $14.74 | $14.84 | $14.84 | 317,934 |
| 2017-04-03 | $14.79 | $14.82 | $14.66 | $14.67 | $14.67 | 4,192,150 |
| 2017-03-31 | $14.67 | $14.82 | $14.67 | $14.82 | $14.82 | 2,539,133 |
| 2017-03-30 | $14.69 | $14.78 | $14.67 | $14.73 | $14.73 | 115,106 |
| 2017-03-29 | $14.51 | $14.66 | $14.51 | $14.65 | $14.65 | 462,892 |
| 2017-03-28 | $14.46 | $14.55 | $14.43 | $14.49 | $14.49 | 144,629 |
| 2017-03-27 | $14.32 | $14.39 | $14.24 | $14.39 | $14.39 | 208,876 |
| 2017-03-24 | $14.39 | $14.44 | $14.37 | $14.43 | $14.43 | 261,302 |
| 2017-03-23 | $14.40 | $14.41 | $14.34 | $14.39 | $14.39 | 106,151 |
| 2017-03-22 | $14.35 | $14.46 | $14.26 | $14.45 | $14.45 | 323,838 |
| 2017-03-21 | $14.55 | $14.60 | $14.42 | $14.45 | $14.45 | 383,950 |
| 2017-03-20 | $14.54 | $14.63 | $14.53 | $14.55 | $14.55 | 213,293 |
| 2017-03-17 | $14.59 | $14.65 | $14.55 | $14.59 | $14.59 | 376,946 |
| 2017-03-16 | $14.62 | $14.63 | $14.54 | $14.60 | $14.60 | 434,558 |
| 2017-03-15 | $14.50 | $14.59 | $14.46 | $14.59 | $14.59 | 324,261 |
| 2017-03-14 | $14.36 | $14.42 | $14.29 | $14.42 | $14.42 | 537,930 |
| 2017-03-13 | $14.51 | $14.54 | $14.45 | $14.48 | $14.48 | 411,081 |
| 2017-03-10 | $14.66 | $14.66 | $14.47 | $14.51 | $14.51 | 209,661 |
| 2017-03-09 | $14.74 | $14.76 | $14.53 | $14.68 | $14.68 | 300,049 |
| 2017-03-08 | $15.12 | $15.22 | $14.77 | $14.81 | $14.81 | 219,692 |
| 2017-03-07 | $15.37 | $15.38 | $15.22 | $15.23 | $15.23 | 113,599 |
| 2017-03-06 | $15.35 | $15.38 | $15.27 | $15.31 | $15.31 | 116,380 |
| 2017-03-03 | $15.21 | $15.31 | $15.21 | $15.29 | $15.29 | 105,342 |
| 2017-03-02 | $15.28 | $15.32 | $15.18 | $15.21 | $15.21 | 187,114 |
| 2017-03-01 | $15.51 | $15.54 | $15.43 | $15.48 | $15.48 | 445,027 |
| 2017-02-28 | $15.32 | $15.45 | $15.32 | $15.45 | $15.45 | 426,951 |
| 2017-02-27 | $15.54 | $15.54 | $15.38 | $15.40 | $15.40 | 133,105 |
| 2017-02-24 | $15.40 | $15.47 | $15.39 | $15.42 | $15.42 | 153,449 |
| 2017-02-23 | $15.59 | $15.61 | $15.45 | $15.47 | $15.47 | 89,783 |
| 2017-02-22 | $15.40 | $15.44 | $15.38 | $15.40 | $15.40 | 191,698 |
| 2017-02-21 | $15.67 | $15.67 | $15.50 | $15.53 | $15.53 | 223,275 |
| 2017-02-17 | $15.39 | $15.48 | $15.39 | $15.45 | $15.45 | 278,144 |
| 2017-02-16 | $15.56 | $15.59 | $15.43 | $15.50 | $15.50 | 133,908 |
| 2017-02-15 | $15.51 | $15.61 | $15.51 | $15.53 | $15.53 | 179,394 |
| 2017-02-14 | $15.59 | $15.62 | $15.49 | $15.53 | $15.53 | 274,066 |
| 2017-02-13 | $15.53 | $15.55 | $15.47 | $15.47 | $15.47 | 214,038 |
| 2017-02-10 | $15.67 | $15.73 | $15.66 | $15.67 | $15.67 | 133,844 |
| 2017-02-09 | $15.53 | $15.56 | $15.45 | $15.51 | $15.51 | 156,688 |
| 2017-02-08 | $15.33 | $15.47 | $15.29 | $15.44 | $15.44 | 234,016 |
| 2017-02-07 | $15.35 | $15.41 | $15.28 | $15.35 | $15.35 | 906,440 |
| 2017-02-06 | $15.62 | $15.63 | $15.44 | $15.46 | $15.46 | 200,057 |
| 2017-02-03 | $15.54 | $15.67 | $15.53 | $15.61 | $15.61 | 334,792 |
| 2017-02-02 | $15.66 | $15.69 | $15.56 | $15.62 | $15.62 | 775,579 |
| 2017-02-01 | $15.53 | $15.67 | $15.47 | $15.62 | $15.62 | 4,234,965 |
| 2017-01-31 | $15.46 | $15.54 | $15.37 | $15.43 | $15.43 | 363,451 |
| 2017-01-30 | $15.37 | $15.37 | $15.30 | $15.34 | $15.34 | 150,232 |
| 2017-01-27 | $15.50 | $15.50 | $15.38 | $15.48 | $15.48 | 163,822 |
| 2017-01-26 | $15.59 | $15.69 | $15.58 | $15.61 | $15.61 | 196,126 |
| 2017-01-25 | $15.49 | $15.61 | $15.47 | $15.53 | $15.53 | 192,837 |
| 2017-01-24 | $15.60 | $15.65 | $15.55 | $15.57 | $15.57 | 308,152 |
| 2017-01-23 | $15.42 | $15.58 | $15.42 | $15.56 | $15.56 | 172,135 |
| 2017-01-20 | $15.56 | $15.63 | $15.54 | $15.56 | $15.56 | 172,197 |
| 2017-01-19 | $15.42 | $15.46 | $15.34 | $15.38 | $15.38 | 68,454 |
| 2017-01-18 | $15.46 | $15.56 | $15.30 | $15.41 | $15.41 | 185,088 |
| 2017-01-17 | $15.80 | $15.80 | $15.60 | $15.62 | $15.62 | 172,080 |
| 2017-01-13 | $15.59 | $15.63 | $15.54 | $15.61 | $15.61 | 301,527 |
| 2017-01-12 | $15.65 | $15.66 | $15.52 | $15.64 | $15.64 | 227,914 |
| 2017-01-11 | $15.30 | $15.50 | $15.09 | $15.40 | $15.40 | 308,269 |
| 2017-01-10 | $15.36 | $15.47 | $15.17 | $15.20 | $15.20 | 155,178 |
| 2017-01-09 | $15.42 | $15.45 | $15.29 | $15.31 | $15.31 | 781,688 |
| 2017-01-06 | $15.67 | $15.71 | $15.54 | $15.58 | $15.58 | 193,413 |
| 2017-01-05 | $15.61 | $15.73 | $15.51 | $15.64 | $15.64 | 300,036 |
| 2017-01-04 | $15.42 | $15.59 | $15.34 | $15.54 | $15.54 | 426,526 |
| 2017-01-03 | $15.85 | $15.89 | $15.37 | $15.42 | $15.42 | 2,415,245 |
| 2016-12-30 | $15.65 | $15.71 | $15.63 | $15.67 | $15.67 | 1,002,916 |
| 2016-12-29 | $15.69 | $15.78 | $15.65 | $15.69 | $15.69 | 1,517,914 |
| 2016-12-28 | $15.69 | $15.71 | $15.63 | $15.67 | $15.67 | 165,061 |
| 2016-12-27 | $15.49 | $15.67 | $15.49 | $15.62 | $15.62 | 186,554 |
| 2016-12-23 | $15.36 | $15.43 | $15.32 | $15.40 | $15.40 | 101,681 |
| 2016-12-22 | $15.35 | $15.43 | $15.33 | $15.36 | $15.36 | 128,160 |
| 2016-12-21 | $15.43 | $15.49 | $15.29 | $15.36 | $15.36 | 201,088 |
| 2016-12-20 | $15.47 | $15.50 | $15.37 | $15.42 | $15.42 | 164,053 |
| 2016-12-19 | $15.50 | $15.50 | $15.34 | $15.38 | $15.38 | 267,452 |
| 2016-12-16 | $15.34 | $15.49 | $15.32 | $15.47 | $15.47 | 271,858 |
| 2016-12-15 | $15.23 | $15.39 | $15.20 | $15.33 | $15.33 | 202,675 |
| 2016-12-14 | $15.49 | $15.61 | $15.32 | $15.34 | $15.34 | 308,452 |
| 2016-12-13 | $15.65 | $15.65 | $15.51 | $15.59 | $15.59 | 209,692 |
| 2016-12-12 | $15.72 | $15.77 | $15.52 | $15.52 | $15.52 | 381,780 |
| 2016-12-09 | $15.39 | $15.43 | $15.34 | $15.42 | $15.42 | 219,574 |
| 2016-12-08 | $15.39 | $15.39 | $15.13 | $15.31 | $15.31 | 489,465 |
| 2016-12-07 | $15.21 | $15.31 | $15.17 | $15.19 | $15.19 | 228,765 |
| 2016-12-06 | $15.25 | $15.38 | $15.25 | $15.32 | $15.32 | 136,130 |
| 2016-12-05 | $15.48 | $15.50 | $15.35 | $15.36 | $15.36 | 363,983 |
| 2016-12-02 | $15.29 | $15.34 | $15.23 | $15.32 | $15.32 | 190,312 |
| 2016-12-01 | $15.18 | $15.37 | $15.17 | $15.23 | $15.23 | 346,748 |
| 2016-11-30 | $14.85 | $15.04 | $14.74 | $14.92 | $14.92 | 708,244 |
| 2016-11-29 | $14.31 | $14.37 | $14.22 | $14.27 | $14.27 | 180,525 |
| 2016-11-28 | $14.65 | $14.76 | $14.60 | $14.64 | $14.64 | 172,230 |
| 2016-11-25 | $14.59 | $14.68 | $14.47 | $14.57 | $14.57 | 555,012 |
| 2016-11-23 | $14.60 | $14.77 | $14.60 | $14.71 | $14.71 | 216,360 |
| 2016-11-22 | $14.73 | $14.80 | $14.56 | $14.69 | $14.69 | 114,310 |
| 2016-11-21 | $14.52 | $14.74 | $14.52 | $14.73 | $14.73 | 152,380 |
| 2016-11-18 | $14.14 | $14.28 | $14.09 | $14.27 | $14.27 | 111,133 |
| 2016-11-17 | $14.32 | $14.36 | $14.10 | $14.13 | $14.13 | 132,597 |
| 2016-11-16 | $14.22 | $14.29 | $14.09 | $14.13 | $14.13 | 142,654 |
| 2016-11-15 | $14.05 | $14.28 | $14.05 | $14.25 | $14.25 | 109,077 |
| 2016-11-14 | $13.87 | $13.92 | $13.70 | $13.90 | $13.90 | 461,750 |
| 2016-11-11 | $14.07 | $14.14 | $13.87 | $13.91 | $13.91 | 128,380 |
| 2016-11-10 | $14.18 | $14.26 | $14.12 | $14.14 | $14.14 | 166,934 |
| 2016-11-09 | $14.21 | $14.35 | $14.12 | $14.31 | $14.31 | 164,794 |
| 2016-11-08 | $14.15 | $14.29 | $14.09 | $14.19 | $14.19 | 249,296 |
| 2016-11-07 | $14.20 | $14.24 | $14.05 | $14.23 | $14.23 | 241,666 |
| 2016-11-04 | $14.10 | $14.20 | $14.02 | $14.11 | $14.11 | 140,404 |
| 2016-11-03 | $14.35 | $14.37 | $14.17 | $14.23 | $14.23 | 159,529 |
| 2016-11-02 | $14.40 | $14.45 | $14.24 | $14.36 | $14.36 | 358,585 |
| 2016-11-01 | $14.68 | $14.75 | $14.49 | $14.59 | $14.59 | 532,100 |
| 2016-10-31 | $14.81 | $14.85 | $14.56 | $14.56 | $14.56 | 404,322 |
| 2016-10-28 | $15.01 | $15.10 | $14.91 | $14.96 | $14.96 | 76,803 |
| 2016-10-27 | $15.03 | $15.14 | $14.98 | $15.08 | $15.08 | 84,451 |
| 2016-10-26 | $14.92 | $15.09 | $14.89 | $14.96 | $14.96 | 351,297 |
| 2016-10-25 | $15.12 | $15.19 | $15.03 | $15.06 | $15.06 | 121,420 |
| 2016-10-24 | $15.03 | $15.19 | $15.01 | $15.19 | $15.19 | 107,105 |
| 2016-10-21 | $15.14 | $15.20 | $15.10 | $15.20 | $15.20 | 458,242 |
| 2016-10-20 | $15.14 | $15.22 | $15.08 | $15.12 | $15.12 | 346,040 |
| 2016-10-19 | $15.19 | $15.40 | $15.19 | $15.31 | $15.31 | 168,270 |
| 2016-10-18 | $15.21 | $15.23 | $15.11 | $15.17 | $15.17 | 122,502 |
| 2016-10-17 | $15.16 | $15.17 | $15.04 | $15.14 | $15.14 | 161,752 |
| 2016-10-14 | $15.20 | $15.22 | $15.11 | $15.18 | $15.18 | 162,246 |
| 2016-10-13 | $15.04 | $15.21 | $15.02 | $15.19 | $15.19 | 240,703 |
| 2016-10-12 | $15.09 | $15.18 | $15.07 | $15.08 | $15.08 | 82,902 |
| 2016-10-11 | $15.31 | $15.31 | $15.16 | $15.23 | $15.23 | 154,510 |
| 2016-10-10 | $15.18 | $15.43 | $15.18 | $15.30 | $15.30 | 104,022 |
| 2016-10-07 | $15.20 | $15.22 | $15.02 | $15.09 | $15.09 | 144,090 |
| 2016-10-06 | $15.16 | $15.21 | $15.09 | $15.21 | $15.21 | 78,940 |
| 2016-10-05 | $15.13 | $15.15 | $15.02 | $15.12 | $15.12 | 472,985 |
| 2016-10-04 | $15.00 | $15.00 | $14.90 | $14.94 | $14.94 | 135,817 |
| 2016-10-03 | $14.83 | $14.96 | $14.72 | $14.92 | $14.92 | 241,706 |
| 2016-09-30 | $14.81 | $14.85 | $14.76 | $14.82 | $14.82 | 803,461 |
| 2016-09-29 | $14.72 | $14.85 | $14.64 | $14.76 | $14.76 | 175,007 |
| 2016-09-28 | $14.37 | $14.73 | $14.21 | $14.61 | $14.61 | 233,631 |
| 2016-09-27 | $14.28 | $14.34 | $14.19 | $14.25 | $14.25 | 110,552 |
| 2016-09-26 | $14.42 | $14.58 | $14.42 | $14.46 | $14.46 | 58,063 |
| 2016-09-23 | $14.51 | $14.60 | $14.24 | $14.32 | $14.32 | 73,764 |
| 2016-09-22 | $14.62 | $14.66 | $14.55 | $14.56 | $14.56 | 178,571 |
| 2016-09-21 | $14.35 | $14.49 | $14.35 | $14.48 | $14.48 | 116,831 |
| 2016-09-20 | $14.10 | $14.28 | $14.08 | $14.25 | $14.25 | 131,791 |
| 2016-09-19 | $14.22 | $14.32 | $14.15 | $14.18 | $14.18 | 68,678 |
| 2016-09-16 | $14.03 | $14.20 | $14.03 | $14.20 | $14.20 | 81,728 |
| 2016-09-15 | $14.16 | $14.26 | $14.09 | $14.17 | $14.17 | 59,355 |
| 2016-09-14 | $14.21 | $14.32 | $14.07 | $14.10 | $14.10 | 245,073 |
| 2016-09-13 | $14.41 | $14.41 | $14.26 | $14.26 | $14.26 | 47,937 |
| 2016-09-12 | $14.31 | $14.62 | $14.31 | $14.53 | $14.53 | 58,609 |
| 2016-09-09 | $14.60 | $14.61 | $14.44 | $14.46 | $14.46 | 71,895 |
| 2016-09-08 | $14.55 | $14.80 | $14.44 | $14.73 | $14.73 | 98,396 |
| 2016-09-07 | $14.30 | $14.44 | $14.24 | $14.41 | $14.41 | 469,291 |
| 2016-09-06 | $14.11 | $14.27 | $14.11 | $14.27 | $14.27 | 112,872 |
| 2016-09-02 | $14.15 | $14.25 | $14.15 | $14.17 | $14.17 | 87,913 |
| 2016-09-01 | $14.10 | $14.17 | $13.95 | $14.05 | $14.05 | 275,362 |
| 2016-08-31 | $14.42 | $14.50 | $14.18 | $14.24 | $14.24 | 257,474 |
| 2016-08-30 | $14.74 | $14.74 | $14.50 | $14.58 | $14.58 | 46,783 |
| 2016-08-29 | $14.71 | $14.73 | $14.65 | $14.70 | $14.70 | 86,741 |
| 2016-08-26 | $14.86 | $14.99 | $14.77 | $14.81 | $14.81 | 79,252 |
| 2016-08-25 | $14.79 | $14.89 | $14.75 | $14.87 | $14.87 | 73,276 |
| 2016-08-24 | $14.91 | $14.97 | $14.73 | $14.80 | $14.80 | 152,903 |
| 2016-08-23 | $14.78 | $15.04 | $14.75 | $14.99 | $14.99 | 145,541 |
| 2016-08-22 | $15.05 | $15.05 | $14.89 | $14.89 | $14.89 | 195,530 |
| 2016-08-19 | $15.12 | $15.17 | $15.06 | $15.15 | $15.15 | 65,079 |
| 2016-08-18 | $15.05 | $15.21 | $15.04 | $15.16 | $15.16 | 116,380 |
| 2016-08-17 | $14.86 | $14.98 | $14.75 | $14.97 | $14.97 | 263,328 |
| 2016-08-16 | $14.79 | $14.88 | $14.68 | $14.87 | $14.87 | 156,385 |
| 2016-08-15 | $14.60 | $14.75 | $14.59 | $14.75 | $14.75 | 340,287 |
| 2016-08-12 | $14.35 | $14.50 | $14.32 | $14.50 | $14.50 | 139,672 |
| 2016-08-11 | $14.06 | $14.37 | $14.04 | $14.30 | $14.30 | 614,115 |
| 2016-08-10 | $14.25 | $14.34 | $13.96 | $13.96 | $13.96 | 90,339 |
| 2016-08-09 | $14.31 | $14.33 | $14.15 | $14.16 | $14.16 | 605,733 |
| 2016-08-08 | $14.26 | $14.34 | $14.21 | $14.26 | $14.26 | 227,016 |
| 2016-08-05 | $14.07 | $14.13 | $13.97 | $14.12 | $14.12 | 297,111 |
| 2016-08-04 | $13.86 | $14.11 | $13.79 | $14.03 | $14.03 | 375,034 |
| 2016-08-03 | $13.68 | $13.96 | $13.65 | $13.96 | $13.96 | 167,887 |
| 2016-08-02 | $13.86 | $13.92 | $13.56 | $13.65 | $13.65 | 1,017,669 |
| 2016-08-01 | $13.83 | $13.93 | $13.64 | $13.67 | $13.67 | 6,065,910 |
| 2016-07-29 | $13.85 | $13.99 | $13.77 | $13.96 | $13.96 | 3,972,440 |
| 2016-07-28 | $14.02 | $14.04 | $13.86 | $13.89 | $13.89 | 368,868 |
| 2016-07-27 | $14.24 | $14.27 | $13.97 | $14.01 | $14.01 | 780,619 |
| 2016-07-26 | $14.21 | $14.25 | $14.14 | $14.21 | $14.21 | 151,189 |
| 2016-07-25 | $14.28 | $14.31 | $14.21 | $14.25 | $14.25 | 98,937 |
| 2016-07-22 | $14.41 | $14.44 | $14.31 | $14.43 | $14.43 | 353,696 |
| 2016-07-21 | $14.55 | $14.68 | $14.46 | $14.48 | $14.48 | 68,152 |
| 2016-07-20 | $14.56 | $14.73 | $14.52 | $14.61 | $14.61 | 151,042 |
| 2016-07-19 | $14.80 | $14.80 | $14.67 | $14.67 | $14.67 | 204,143 |
| 2016-07-18 | $14.74 | $14.86 | $14.40 | $14.83 | $14.83 | 365,236 |
| 2016-07-15 | $15.00 | $15.07 | $14.90 | $14.94 | $14.94 | 98,382 |
| 2016-07-14 | $14.97 | $15.02 | $14.91 | $14.92 | $14.92 | 57,427 |
| 2016-07-13 | $15.09 | $15.13 | $14.79 | $14.85 | $14.85 | 63,954 |
| 2016-07-12 | $15.02 | $15.15 | $14.87 | $15.11 | $15.11 | 249,910 |
| 2016-07-11 | $14.92 | $14.96 | $14.68 | $14.70 | $14.70 | 116,449 |
| 2016-07-08 | $14.87 | $14.95 | $14.72 | $14.85 | $14.85 | 543,405 |
| 2016-07-07 | $15.37 | $15.38 | $14.70 | $14.72 | $14.72 | 402,892 |
| 2016-07-06 | $15.01 | $15.25 | $14.91 | $15.23 | $15.23 | 342,045 |
| 2016-07-05 | $15.66 | $15.66 | $15.07 | $15.16 | $15.16 | 410,601 |
| 2016-07-01 | $15.48 | $15.72 | $15.48 | $15.71 | $15.71 | 6,641,189 |
| 2016-06-30 | $15.61 | $15.69 | $15.48 | $15.52 | $15.52 | 870,486 |
| 2016-06-29 | $15.51 | $15.81 | $15.51 | $15.69 | $15.69 | 1,429,775 |
| 2016-06-28 | $15.43 | $15.46 | $15.28 | $15.46 | $15.46 | 516,537 |
| 2016-06-27 | $15.18 | $15.20 | $15.02 | $15.19 | $15.19 | 439,472 |
| 2016-06-24 | $15.19 | $15.39 | $15.19 | $15.30 | $15.30 | 577,664 |
| 2016-06-23 | $15.74 | $15.79 | $15.63 | $15.79 | $15.79 | 94,905 |
| 2016-06-22 | $15.81 | $15.86 | $15.51 | $15.61 | $15.61 | 229,601 |
| 2016-06-21 | $15.70 | $15.78 | $15.58 | $15.75 | $15.75 | 77,847 |
| 2016-06-20 | $15.77 | $15.87 | $15.71 | $15.82 | $15.82 | 314,142 |
| 2016-06-17 | $15.49 | $15.67 | $15.46 | $15.66 | $15.66 | 215,113 |
| 2016-06-16 | $15.48 | $15.48 | $15.18 | $15.20 | $15.20 | 149,484 |
| 2016-06-15 | $15.63 | $15.75 | $15.46 | $15.52 | $15.52 | 534,696 |
| 2016-06-14 | $15.67 | $15.75 | $15.60 | $15.70 | $15.70 | 103,623 |
| 2016-06-13 | $15.77 | $15.90 | $15.74 | $15.77 | $15.77 | 93,309 |
| 2016-06-10 | $15.98 | $16.02 | $15.81 | $15.84 | $15.84 | 177,563 |
| 2016-06-09 | $16.05 | $16.18 | $16.05 | $16.15 | $16.15 | 242,330 |
| 2016-06-08 | $16.11 | $16.26 | $16.11 | $16.25 | $16.25 | 499,150 |
| 2016-06-07 | $15.85 | $15.98 | $15.85 | $15.97 | $15.97 | 101,141 |
| 2016-06-06 | $15.84 | $15.90 | $15.72 | $15.84 | $15.84 | 315,921 |
| 2016-06-03 | $15.69 | $15.74 | $15.55 | $15.67 | $15.67 | 344,733 |
| 2016-06-02 | $15.47 | $15.70 | $15.41 | $15.62 | $15.62 | 235,302 |
| 2016-06-01 | $15.28 | $15.58 | $15.25 | $15.57 | $15.57 | 628,154 |
| 2016-05-31 | $15.60 | $15.67 | $15.40 | $15.42 | $15.42 | 1,705,738 |
| 2016-05-27 | $15.46 | $15.58 | $15.39 | $15.58 | $15.58 | 238,198 |
| 2016-05-26 | $15.59 | $15.61 | $15.44 | $15.52 | $15.52 | 200,421 |
| 2016-05-25 | $15.40 | $15.54 | $15.34 | $15.51 | $15.51 | 364,413 |
| 2016-05-24 | $15.26 | $15.42 | $15.25 | $15.32 | $15.32 | 176,191 |
| 2016-05-23 | $15.17 | $15.31 | $15.13 | $15.25 | $15.25 | 323,038 |
| 2016-05-20 | $15.40 | $15.49 | $15.30 | $15.39 | $15.39 | 61,403 |
| 2016-05-19 | $15.24 | $15.38 | $15.12 | $15.37 | $15.37 | 155,305 |
| 2016-05-18 | $15.46 | $15.62 | $15.37 | $15.39 | $15.39 | 408,243 |
| 2016-05-17 | $15.40 | $15.58 | $15.39 | $15.58 | $15.58 | 454,976 |
| 2016-05-16 | $15.37 | $15.44 | $15.34 | $15.43 | $15.43 | 782,886 |
| 2016-05-13 | $15.09 | $15.17 | $15.03 | $15.15 | $15.15 | 62,064 |
| 2016-05-12 | $15.20 | $15.22 | $15.00 | $15.18 | $15.18 | 293,340 |
| 2016-05-11 | $14.77 | $15.15 | $14.73 | $15.13 | $15.13 | 170,690 |
| 2016-05-10 | $14.50 | $14.81 | $14.50 | $14.80 | $14.80 | 113,757 |
| 2016-05-09 | $14.63 | $14.63 | $14.39 | $14.42 | $14.42 | 160,647 |
| 2016-05-06 | $14.60 | $14.89 | $14.60 | $14.77 | $14.77 | 110,192 |
| 2016-05-05 | $14.99 | $15.00 | $14.61 | $14.67 | $14.67 | 70,349 |
| 2016-05-04 | $14.83 | $14.88 | $14.57 | $14.70 | $14.70 | 150,347 |
| 2016-05-03 | $14.88 | $14.88 | $14.64 | $14.70 | $14.70 | 881,940 |
| 2016-05-02 | $15.17 | $15.17 | $14.93 | $14.97 | $14.97 | 265,738 |
| 2016-04-29 | $15.25 | $15.32 | $15.07 | $15.22 | $15.22 | 3,355,540 |
| 2016-04-28 | $15.06 | $15.19 | $15.02 | $15.10 | $15.10 | 114,452 |
| 2016-04-27 | $14.99 | $15.06 | $14.75 | $15.05 | $15.05 | 186,177 |
| 2016-04-26 | $14.71 | $14.84 | $14.66 | $14.84 | $14.84 | 784,522 |
| 2016-04-25 | $14.74 | $14.74 | $14.55 | $14.60 | $14.60 | 87,015 |
| 2016-04-22 | $14.80 | $14.90 | $14.64 | $14.68 | $14.68 | 113,185 |
| 2016-04-21 | $14.90 | $14.90 | $14.66 | $14.76 | $14.76 | 168,142 |
| 2016-04-20 | $14.39 | $14.90 | $14.33 | $14.83 | $14.83 | 188,085 |
| 2016-04-19 | $14.32 | $14.52 | $14.32 | $14.51 | $14.51 | 101,665 |
| 2016-04-18 | $13.92 | $14.25 | $13.90 | $14.20 | $14.20 | 123,075 |
| 2016-04-15 | $14.20 | $14.27 | $14.05 | $14.21 | $14.21 | 2,603,911 |
| 2016-04-14 | $14.42 | $14.46 | $14.25 | $14.33 | $14.33 | 572,129 |
| 2016-04-13 | $14.40 | $14.55 | $14.36 | $14.39 | $14.39 | 104,151 |
| 2016-04-12 | $14.19 | $14.47 | $14.16 | $14.43 | $14.43 | 234,918 |
| 2016-04-11 | $14.02 | $14.11 | $13.98 | $14.06 | $14.06 | 513,588 |
| 2016-04-08 | $13.82 | $13.96 | $13.81 | $13.95 | $13.95 | 246,873 |
| 2016-04-07 | $13.48 | $13.52 | $13.36 | $13.51 | $13.51 | 76,492 |
| 2016-04-06 | $13.35 | $13.59 | $13.33 | $13.55 | $13.55 | 165,112 |
| 2016-04-05 | $13.26 | $13.30 | $13.19 | $13.28 | $13.28 | 416,763 |
| 2016-04-04 | $13.46 | $13.56 | $13.25 | $13.29 | $13.29 | 324,372 |
| 2016-04-01 | $13.53 | $13.55 | $13.47 | $13.51 | $13.51 | 117,346 |
| 2016-03-31 | $13.77 | $13.90 | $13.71 | $13.79 | $13.79 | 664,469 |
| 2016-03-30 | $14.01 | $14.06 | $13.76 | $13.77 | $13.77 | 181,690 |
| 2016-03-29 | $13.78 | $13.88 | $13.72 | $13.88 | $13.88 | 135,408 |
| 2016-03-28 | $13.96 | $13.98 | $13.88 | $13.98 | $13.98 | 685,636 |
| 2016-03-24 | $13.80 | $14.00 | $13.77 | $13.99 | $13.99 | 446,276 |
| 2016-03-23 | $14.19 | $14.26 | $14.01 | $14.04 | $14.04 | 135,962 |
| 2016-03-22 | $14.28 | $14.41 | $14.28 | $14.40 | $14.40 | 106,579 |
| 2016-03-21 | $14.32 | $14.40 | $14.22 | $14.37 | $14.37 | 829,438 |
| 2016-03-18 | $14.47 | $14.54 | $14.28 | $14.31 | $14.31 | 679,040 |
| 2016-03-17 | $14.35 | $14.42 | $14.19 | $14.38 | $14.38 | 5,305,289 |
| 2016-03-16 | $13.98 | $14.19 | $13.94 | $14.19 | $14.19 | 191,884 |
| 2016-03-15 | $13.89 | $13.89 | $13.79 | $13.87 | $13.87 | 324,796 |
| 2016-03-14 | $13.97 | $14.02 | $13.85 | $14.00 | $14.00 | 151,067 |
| 2016-03-11 | $14.17 | $14.26 | $14.11 | $14.16 | $14.16 | 140,064 |
| 2016-03-10 | $14.00 | $14.12 | $13.91 | $14.04 | $14.04 | 497,414 |
| 2016-03-09 | $13.94 | $14.18 | $13.91 | $14.15 | $14.15 | 7,435,916 |
| 2016-03-08 | $14.05 | $14.05 | $13.76 | $13.78 | $13.78 | 364,059 |
| 2016-03-07 | $13.76 | $14.08 | $13.73 | $14.05 | $14.05 | 318,629 |
| 2016-03-04 | $13.44 | $13.70 | $13.37 | $13.70 | $13.70 | 195,576 |
| 2016-03-03 | $13.23 | $13.38 | $13.21 | $13.35 | $13.35 | 191,589 |
| 2016-03-02 | $13.19 | $13.37 | $13.12 | $13.34 | $13.34 | 213,396 |
| 2016-03-01 | $13.15 | $13.29 | $13.07 | $13.24 | $13.24 | 381,810 |
| 2016-02-29 | $13.11 | $13.22 | $13.07 | $13.20 | $13.20 | 1,508,370 |
| 2016-02-26 | $13.29 | $13.35 | $12.97 | $13.03 | $13.03 | 100,484 |
| 2016-02-25 | $12.91 | $13.12 | $12.72 | $13.05 | $13.05 | 138,919 |
| 2016-02-24 | $12.63 | $13.00 | $12.60 | $12.98 | $12.98 | 93,543 |
| 2016-02-23 | $12.98 | $12.98 | $12.74 | $12.80 | $12.80 | 57,242 |
| 2016-02-22 | $13.05 | $13.12 | $13.00 | $13.06 | $13.06 | 201,931 |
| 2016-02-19 | $12.84 | $12.86 | $12.68 | $12.81 | $12.81 | 101,169 |
| 2016-02-18 | $13.18 | $13.19 | $12.92 | $12.93 | $12.93 | 113,845 |
| 2016-02-17 | $12.73 | $13.11 | $12.72 | $12.99 | $12.99 | 135,977 |
| 2016-02-16 | $12.82 | $12.85 | $12.58 | $12.63 | $12.63 | 254,258 |
| 2016-02-12 | $12.57 | $12.78 | $12.46 | $12.72 | $12.72 | 220,579 |
| 2016-02-11 | $12.29 | $12.44 | $12.21 | $12.43 | $12.43 | 290,383 |
| 2016-02-10 | $12.31 | $12.55 | $12.30 | $12.33 | $12.33 | 339,447 |
| 2016-02-09 | $12.65 | $12.74 | $12.31 | $12.43 | $12.43 | 164,120 |
| 2016-02-08 | $12.95 | $12.95 | $12.74 | $12.80 | $12.80 | 157,353 |
| 2016-02-05 | $13.06 | $13.16 | $12.90 | $12.99 | $12.99 | 695,087 |
| 2016-02-04 | $13.42 | $13.48 | $13.10 | $13.14 | $13.14 | 279,874 |
| 2016-02-03 | $13.01 | $13.27 | $12.79 | $13.26 | $13.26 | 407,195 |
| 2016-02-02 | $12.77 | $12.88 | $12.70 | $12.78 | $12.78 | 434,824 |
| 2016-02-01 | $13.26 | $13.26 | $13.02 | $13.08 | $13.08 | 636,692 |
| 2016-01-29 | $13.43 | $13.51 | $13.24 | $13.48 | $13.48 | 2,419,213 |
| 2016-01-28 | $13.45 | $13.45 | $13.20 | $13.38 | $13.38 | 268,445 |
| 2016-01-27 | $12.87 | $13.19 | $12.81 | $13.07 | $13.07 | 410,215 |
| 2016-01-26 | $12.77 | $13.08 | $12.76 | $12.87 | $12.87 | 500,222 |
| 2016-01-25 | $12.83 | $12.94 | $12.57 | $12.59 | $12.59 | 175,154 |
| 2016-01-22 | $12.92 | $13.02 | $12.81 | $13.02 | $13.02 | 1,624,391 |
| 2016-01-21 | $12.28 | $12.59 | $12.17 | $12.53 | $12.53 | 784,169 |
| 2016-01-20 | $12.27 | $12.32 | $12.03 | $12.28 | $12.28 | 408,312 |
| 2016-01-19 | $12.56 | $12.63 | $12.41 | $12.42 | $12.42 | 312,014 |
| 2016-01-15 | $12.59 | $12.67 | $12.45 | $12.55 | $12.55 | 127,831 |
| 2016-01-14 | $12.81 | $12.94 | $12.73 | $12.89 | $12.89 | 175,073 |
| 2016-01-13 | $12.97 | $13.08 | $12.76 | $12.83 | $12.83 | 862,272 |
| 2016-01-12 | $13.08 | $13.14 | $12.76 | $12.93 | $12.93 | 143,828 |
| 2016-01-11 | $13.33 | $13.34 | $12.95 | $12.96 | $12.96 | 265,497 |
| 2016-01-08 | $13.51 | $13.51 | $13.36 | $13.42 | $13.42 | 552,352 |
| 2016-01-07 | $13.42 | $13.68 | $13.37 | $13.44 | $13.44 | 236,783 |
| 2016-01-06 | $13.69 | $13.78 | $13.55 | $13.57 | $13.57 | 234,984 |
| 2016-01-05 | $14.07 | $14.11 | $13.96 | $13.98 | $13.98 | 137,735 |
| 2016-01-04 | $14.37 | $14.48 | $14.04 | $14.12 | $14.12 | 359,527 |
| 2015-12-31 | $14.04 | $14.38 | $14.04 | $14.23 | $14.23 | 3,796,511 |
| 2015-12-30 | $14.19 | $14.19 | $14.04 | $14.11 | $14.11 | 1,629,656 |
| 2015-12-29 | $14.29 | $14.38 | $14.25 | $14.34 | $14.34 | 1,328,623 |
| 2015-12-28 | $14.12 | $14.16 | $14.04 | $14.07 | $14.07 | 855,553 |
| 2015-12-24 | $14.28 | $14.33 | $14.24 | $14.29 | $14.29 | 106,780 |
| 2015-12-23 | $14.09 | $14.30 | $14.04 | $14.26 | $14.26 | 657,139 |
| 2015-12-22 | $13.90 | $14.00 | $13.87 | $13.90 | $13.90 | 499,315 |
| 2015-12-21 | $13.88 | $14.02 | $13.84 | $13.93 | $13.93 | 347,317 |
| 2015-12-18 | $14.00 | $14.19 | $13.95 | $13.98 | $13.98 | 978,119 |
| 2015-12-17 | $14.10 | $14.50 | $13.86 | $13.92 | $13.92 | 411,444 |
| 2015-12-16 | $14.19 | $14.21 | $14.00 | $14.07 | $14.07 | 1,486,517 |
| 2015-12-15 | $14.24 | $14.49 | $14.20 | $14.25 | $14.25 | 1,049,391 |
| 2015-12-14 | $14.10 | $14.33 | $14.06 | $14.16 | $14.16 | 770,314 |
| 2015-12-11 | $14.52 | $14.53 | $14.28 | $14.31 | $14.31 | 218,921 |
| 2015-12-10 | $14.57 | $14.70 | $14.53 | $14.53 | $14.53 | 331,691 |
| 2015-12-09 | $14.72 | $14.94 | $14.49 | $14.62 | $14.62 | 370,079 |
| 2015-12-08 | $14.64 | $14.87 | $14.57 | $14.64 | $14.64 | 308,766 |
| 2015-12-07 | $15.07 | $15.10 | $14.70 | $14.77 | $14.77 | 476,927 |
| 2015-12-04 | $15.30 | $15.43 | $15.26 | $15.35 | $15.35 | 576,334 |
| 2015-12-03 | $15.27 | $15.59 | $15.20 | $15.43 | $15.43 | 219,389 |
| 2015-12-02 | $15.45 | $15.54 | $15.17 | $15.21 | $15.21 | 262,465 |
| 2015-12-01 | $15.57 | $15.68 | $15.50 | $15.58 | $15.58 | 341,781 |
| 2015-11-30 | $15.71 | $15.77 | $15.50 | $15.51 | $15.51 | 1,153,692 |
| 2015-11-27 | $15.63 | $15.76 | $15.60 | $15.63 | $15.63 | 80,418 |
| 2015-11-25 | $15.81 | $15.91 | $15.65 | $15.89 | $15.89 | 205,415 |
| 2015-11-24 | $15.86 | $16.00 | $15.78 | $15.89 | $15.89 | 313,534 |
| 2015-11-23 | $15.54 | $15.78 | $15.51 | $15.67 | $15.67 | 173,511 |
| 2015-11-20 | $15.62 | $15.79 | $15.55 | $15.58 | $15.58 | 132,148 |
| 2015-11-19 | $15.58 | $15.64 | $15.57 | $15.61 | $15.61 | 146,458 |
| 2015-11-18 | $15.68 | $15.68 | $15.44 | $15.60 | $15.60 | 187,327 |
| 2015-11-17 | $15.64 | $15.67 | $15.52 | $15.55 | $15.55 | 189,498 |
| 2015-11-16 | $15.64 | $15.80 | $15.47 | $15.80 | $15.80 | 239,784 |
| 2015-11-13 | $15.86 | $15.86 | $15.64 | $15.71 | $15.71 | 172,067 |
| 2015-11-12 | $15.97 | $16.14 | $15.88 | $15.91 | $15.91 | 374,695 |
| 2015-11-11 | $16.44 | $16.44 | $16.12 | $16.19 | $16.19 | 101,312 |
| 2015-11-10 | $16.37 | $16.52 | $16.32 | $16.36 | $16.36 | 251,258 |
| 2015-11-09 | $16.58 | $16.58 | $16.35 | $16.42 | $16.42 | 593,749 |
| 2015-11-06 | $16.60 | $16.64 | $16.51 | $16.61 | $16.61 | 96,471 |
| 2015-11-05 | $16.83 | $16.93 | $16.68 | $16.73 | $16.73 | 317,075 |
| 2015-11-04 | $17.30 | $17.30 | $16.90 | $16.96 | $16.96 | 157,428 |
| 2015-11-03 | $17.09 | $17.38 | $17.09 | $17.32 | $17.32 | 217,470 |
| 2015-11-02 | $16.93 | $17.06 | $16.89 | $16.95 | $16.95 | 255,234 |
| 2015-10-30 | $16.94 | $17.17 | $16.88 | $17.07 | $17.07 | 736,415 |
| 2015-10-29 | $16.96 | $17.06 | $16.87 | $16.90 | $16.90 | 97,727 |
| 2015-10-28 | $16.60 | $17.01 | $16.59 | $16.99 | $16.99 | 84,417 |
| 2015-10-27 | $16.57 | $16.57 | $16.44 | $16.52 | $16.52 | 154,074 |
| 2015-10-26 | $16.73 | $16.75 | $16.64 | $16.65 | $16.65 | 147,753 |
| 2015-10-23 | $16.82 | $16.83 | $16.72 | $16.80 | $16.80 | 120,248 |
| 2015-10-22 | $16.99 | $17.09 | $16.86 | $16.96 | $16.96 | 120,798 |
| 2015-10-21 | $16.89 | $16.97 | $16.79 | $16.90 | $16.90 | 472,145 |
| 2015-10-20 | $17.00 | $17.11 | $16.95 | $17.05 | $17.05 | 92,140 |
| 2015-10-19 | $17.09 | $17.16 | $17.00 | $17.03 | $17.03 | 79,008 |
| 2015-10-16 | $17.37 | $17.38 | $17.13 | $17.34 | $17.34 | 89,604 |
| 2015-10-15 | $17.22 | $17.35 | $17.07 | $17.33 | $17.33 | 147,454 |
| 2015-10-14 | $17.32 | $17.34 | $17.21 | $17.32 | $17.32 | 76,441 |
| 2015-10-13 | $17.41 | $17.58 | $17.26 | $17.30 | $17.30 | 87,920 |
| 2015-10-12 | $17.91 | $17.91 | $17.40 | $17.46 | $17.46 | 210,948 |
| 2015-10-09 | $17.96 | $18.03 | $17.85 | $17.91 | $17.91 | 91,872 |
| 2015-10-08 | $17.72 | $17.99 | $17.65 | $17.92 | $17.92 | 218,849 |
| 2015-10-07 | $17.98 | $18.01 | $17.62 | $17.69 | $17.69 | 178,301 |
| 2015-10-06 | $17.37 | $17.79 | $17.37 | $17.79 | $17.79 | 581,908 |
| 2015-10-05 | $17.25 | $17.34 | $17.22 | $17.28 | $17.28 | 174,413 |
| 2015-10-02 | $16.75 | $17.09 | $16.75 | $17.05 | $17.05 | 156,298 |
| 2015-10-01 | $17.32 | $17.39 | $16.89 | $16.97 | $16.97 | 347,730 |
| 2015-09-30 | $17.03 | $17.22 | $16.91 | $17.08 | $17.08 | 434,984 |
| 2015-09-29 | $16.94 | $17.10 | $16.93 | $17.03 | $17.03 | 148,343 |
| 2015-09-28 | $16.99 | $17.06 | $16.87 | $16.90 | $16.90 | 85,109 |
| 2015-09-25 | $17.19 | $17.26 | $17.07 | $17.18 | $17.18 | 105,691 |
| 2015-09-24 | $16.85 | $17.08 | $16.82 | $17.07 | $17.07 | 132,834 |
| 2015-09-23 | $17.29 | $17.44 | $16.92 | $16.97 | $16.97 | 76,255 |
| 2015-09-22 | $17.08 | $17.23 | $16.98 | $17.18 | $17.18 | 142,090 |
| 2015-09-21 | $17.13 | $17.31 | $17.13 | $17.27 | $17.27 | 98,125 |
| 2015-09-18 | $17.22 | $17.23 | $16.89 | $17.00 | $17.00 | 152,175 |
| 2015-09-17 | $17.47 | $17.51 | $17.26 | $17.39 | $17.39 | 182,794 |
| 2015-09-16 | $17.30 | $17.55 | $17.29 | $17.50 | $17.50 | 160,764 |
| 2015-09-15 | $17.12 | $17.16 | $17.02 | $17.15 | $17.15 | 120,953 |
| 2015-09-14 | $17.16 | $17.21 | $17.02 | $17.09 | $17.09 | 173,152 |
| 2015-09-11 | $17.26 | $17.39 | $17.08 | $17.32 | $17.32 | 113,071 |
| 2015-09-10 | $17.23 | $17.47 | $17.16 | $17.42 | $17.42 | 122,434 |
| 2015-09-09 | $17.56 | $17.60 | $17.17 | $17.19 | $17.19 | 148,664 |
| 2015-09-08 | $17.43 | $17.58 | $17.22 | $17.52 | $17.52 | 159,179 |
| 2015-09-04 | $17.58 | $17.64 | $17.42 | $17.46 | $17.46 | 134,585 |
| 2015-09-03 | $17.65 | $18.01 | $17.54 | $17.70 | $17.70 | 273,115 |
| 2015-09-02 | $17.58 | $17.67 | $17.04 | $17.57 | $17.57 | 631,672 |
| 2015-09-01 | $17.87 | $17.90 | $17.29 | $17.32 | $17.32 | 340,331 |
| 2015-08-31 | $17.35 | $18.34 | $17.10 | $18.17 | $18.17 | 1,147,617 |
| 2015-08-28 | $16.96 | $17.64 | $16.92 | $17.52 | $17.52 | 198,494 |
| 2015-08-27 | $16.39 | $16.93 | $16.37 | $16.91 | $16.91 | 199,529 |
| 2015-08-26 | $16.22 | $16.23 | $16.04 | $16.15 | $16.15 | 176,155 |
| 2015-08-25 | $16.54 | $16.54 | $16.15 | $16.16 | $16.16 | 747,399 |
| 2015-08-24 | $15.97 | $16.38 | $15.90 | $16.11 | $16.11 | 730,287 |
| 2015-08-21 | $16.85 | $16.85 | $16.56 | $16.65 | $16.65 | 229,649 |
| 2015-08-20 | $17.05 | $17.12 | $16.89 | $16.91 | $16.91 | 226,776 |
| 2015-08-19 | $17.30 | $17.31 | $16.91 | $16.95 | $16.95 | 544,232 |
| 2015-08-18 | $17.24 | $17.38 | $17.21 | $17.31 | $17.31 | 189,766 |
| 2015-08-17 | $17.43 | $17.47 | $17.31 | $17.35 | $17.35 | 265,889 |
| 2015-08-14 | $17.51 | $17.58 | $17.40 | $17.41 | $17.41 | 110,177 |
| 2015-08-13 | $17.59 | $17.61 | $17.45 | $17.52 | $17.52 | 303,139 |
| 2015-08-12 | $17.76 | $17.81 | $17.54 | $17.67 | $17.67 | 135,691 |
| 2015-08-11 | $17.66 | $17.69 | $17.52 | $17.68 | $17.68 | 859,400 |
| 2015-08-10 | $17.60 | $18.01 | $17.60 | $17.95 | $17.95 | 158,549 |
| 2015-08-07 | $17.58 | $17.64 | $17.50 | $17.55 | $17.55 | 60,192 |
| 2015-08-06 | $17.66 | $17.70 | $17.56 | $17.69 | $17.69 | 121,424 |
| 2015-08-05 | $17.92 | $18.02 | $17.64 | $17.76 | $17.76 | 112,106 |
| 2015-08-04 | $17.85 | $17.94 | $17.77 | $17.86 | $17.86 | 151,828 |
| 2015-08-03 | $17.84 | $17.94 | $17.69 | $17.72 | $17.72 | 221,984 |
| 2015-07-31 | $18.46 | $18.46 | $18.08 | $18.12 | $18.12 | 536,996 |
| 2015-07-30 | $18.52 | $18.57 | $18.39 | $18.43 | $18.43 | 94,687 |
| 2015-07-29 | $18.37 | $18.62 | $18.33 | $18.49 | $18.49 | 104,761 |
| 2015-07-28 | $18.34 | $18.53 | $18.21 | $18.38 | $18.38 | 549,592 |
| 2015-07-27 | $18.37 | $18.40 | $18.17 | $18.20 | $18.20 | 105,803 |
| 2015-07-24 | $18.71 | $18.71 | $18.52 | $18.60 | $18.60 | 80,912 |
| 2015-07-23 | $19.00 | $19.06 | $18.72 | $18.79 | $18.79 | 74,048 |
| 2015-07-22 | $19.10 | $19.21 | $18.93 | $18.95 | $18.95 | 91,116 |
| 2015-07-21 | $19.22 | $19.36 | $19.16 | $19.28 | $19.28 | 109,195 |
| 2015-07-20 | $19.30 | $19.33 | $19.17 | $19.19 | $19.19 | 98,000 |
| 2015-07-17 | $19.51 | $19.51 | $19.32 | $19.46 | $19.46 | 95,011 |
| 2015-07-16 | $19.69 | $19.69 | $19.47 | $19.51 | $19.51 | 120,202 |
| 2015-07-15 | $19.74 | $19.82 | $19.52 | $19.58 | $19.58 | 111,113 |
| 2015-07-14 | $19.75 | $19.98 | $19.70 | $19.92 | $19.92 | 201,638 |
| 2015-07-13 | $19.77 | $20.04 | $19.70 | $19.88 | $19.88 | 122,673 |
| 2015-07-10 | $19.97 | $20.06 | $19.84 | $19.99 | $19.99 | 116,231 |
| 2015-07-09 | $20.00 | $20.09 | $19.88 | $19.98 | $19.98 | 1,629,526 |
| 2015-07-08 | $19.81 | $19.85 | $19.52 | $19.69 | $19.69 | 115,624 |
| 2015-07-07 | $19.81 | $19.87 | $19.29 | $19.80 | $19.80 | 197,977 |
| 2015-07-06 | $20.16 | $20.16 | $19.73 | $19.84 | $19.84 | 194,072 |
| 2015-07-02 | $20.86 | $21.00 | $20.72 | $20.75 | $20.75 | 116,325 |
| 2015-07-01 | $20.90 | $20.96 | $20.70 | $20.77 | $20.77 | 602,094 |
| 2015-06-30 | $20.82 | $21.21 | $20.81 | $21.11 | $21.11 | 204,436 |
| 2015-06-29 | $20.71 | $20.83 | $20.68 | $20.71 | $20.71 | 114,661 |
| 2015-06-26 | $20.81 | $20.99 | $20.77 | $20.91 | $20.91 | 99,788 |
| 2015-06-25 | $20.82 | $20.87 | $20.74 | $20.82 | $20.82 | 160,831 |
iShares S&P GSCI Commodity-Indexed Trust (GSG) News Headlines
Recent iShares S&P GSCI Commodity-Indexed Trust (GSG) News
Similar Companies to iShares S&P GSCI Commodity-Indexed Trust (GSG) 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 | -- | -- | -- |