Tekla Life Sciences Investors (HQL) Exchange: NYSE
Data as of Aug. 19, 2025
$13.12 ($-0.01) -0.08%
Tekla Life Sciences Investors - Daily Information
Click for more stock information on Tekla Life Sciences Investors.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $13.10 |
| Previous Close | $13.12 |
| High | $13.18 |
| Low | $13.01 |
| Adjusted Open | $13.10 |
| Previous Adjusted Close | $13.12 |
| Adjusted High | $13.18 |
| Adjusted Low | $13.01 |
About Tekla Life Sciences Investors (HQL)
H&Q Life Sciences Investors (the Fund) is a diversified closed-end management investment company. The Fund's investment objective is long-term capital appreciation through investment in companies in the life sciences industry (including biotechnology, pharmaceutical, diagnostics, managed healthcare and medical equipment, hospitals, healthcare information technology and services, devices and supplies), agriculture and environmental management. The Fund invests primarily in securities of public and private companies. The Fund may invest in private companies and other restricted securities if these securities would consists of 40% or less of net assets. The Fund's investment advisor is Hambrecht & Quist Capital Management LLC.
Invest in Tekla Life Sciences Investors (HQL)
Historical Stock Data for Tekla Life Sciences Investors (HQL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $13.10 | $13.18 | $13.01 | $13.12 | $13.12 | 108,395 |
| 2025-07-31 | $13.27 | $13.39 | $13.12 | $13.13 | $13.13 | 54,152 |
| 2025-07-30 | $13.30 | $13.39 | $13.16 | $13.24 | $13.24 | 88,135 |
| 2025-07-29 | $13.33 | $13.33 | $13.22 | $13.27 | $13.27 | 64,020 |
| 2025-07-28 | $13.41 | $13.44 | $13.26 | $13.30 | $13.30 | 95,654 |
| 2025-07-25 | $13.30 | $13.43 | $13.25 | $13.38 | $13.38 | 118,369 |
| 2025-07-24 | $13.41 | $13.52 | $13.33 | $13.33 | $13.33 | 117,239 |
| 2025-07-23 | $13.38 | $13.45 | $13.28 | $13.40 | $13.40 | 209,760 |
| 2025-07-22 | $13.01 | $13.31 | $13.01 | $13.30 | $13.30 | 113,837 |
| 2025-07-21 | $13.38 | $13.40 | $13.01 | $13.01 | $13.01 | 210,211 |
| 2025-07-18 | $13.18 | $13.50 | $13.01 | $13.50 | $13.50 | 428,336 |
| 2025-07-17 | $13.07 | $13.23 | $13.07 | $13.16 | $13.16 | 111,845 |
| 2025-07-16 | $12.98 | $13.08 | $12.94 | $13.05 | $13.05 | 107,406 |
| 2025-07-15 | $13.21 | $13.21 | $12.87 | $12.96 | $12.96 | 126,162 |
| 2025-07-14 | $12.99 | $13.19 | $12.99 | $13.09 | $13.09 | 179,851 |
| 2025-07-11 | $13.30 | $13.30 | $13.08 | $13.08 | $13.08 | 89,585 |
| 2025-07-10 | $13.30 | $13.45 | $13.28 | $13.40 | $13.40 | 120,235 |
| 2025-07-09 | $13.01 | $13.29 | $13.00 | $13.25 | $13.25 | 172,689 |
| 2025-07-08 | $12.95 | $13.08 | $12.95 | $13.00 | $13.00 | 71,599 |
| 2025-07-07 | $13.09 | $13.09 | $12.84 | $12.93 | $12.93 | 87,094 |
| 2025-07-03 | $13.02 | $13.11 | $13.00 | $13.09 | $13.09 | 81,951 |
| 2025-07-02 | $12.93 | $13.04 | $12.87 | $13.02 | $13.02 | 133,853 |
| 2025-07-01 | $12.81 | $13.02 | $12.72 | $12.91 | $12.91 | 131,150 |
| 2025-06-30 | $12.78 | $12.83 | $12.73 | $12.81 | $12.81 | 88,622 |
| 2025-06-27 | $12.78 | $12.87 | $12.71 | $12.78 | $12.78 | 42,769 |
| 2025-06-26 | $12.79 | $12.83 | $12.70 | $12.75 | $12.75 | 46,436 |
| 2025-06-25 | $12.82 | $12.83 | $12.67 | $12.76 | $12.76 | 100,244 |
| 2025-06-24 | $12.58 | $12.80 | $12.49 | $12.79 | $12.79 | 90,457 |
| 2025-06-23 | $12.60 | $12.62 | $12.34 | $12.47 | $12.47 | 71,366 |
| 2025-06-20 | $12.74 | $12.74 | $12.50 | $12.58 | $12.58 | 74,883 |
| 2025-06-18 | $12.66 | $12.72 | $12.55 | $12.61 | $12.61 | 107,274 |
| 2025-06-17 | $12.82 | $12.82 | $12.58 | $12.60 | $12.60 | 101,608 |
| 2025-06-16 | $12.96 | $13.00 | $12.70 | $12.83 | $12.83 | 105,377 |
| 2025-06-13 | $12.81 | $12.95 | $12.77 | $12.85 | $12.85 | 75,266 |
| 2025-06-12 | $13.02 | $13.05 | $12.84 | $12.98 | $12.98 | 82,526 |
| 2025-06-11 | $13.04 | $13.12 | $12.93 | $13.02 | $13.02 | 90,038 |
| 2025-06-10 | $12.86 | $13.03 | $12.86 | $12.94 | $12.94 | 102,241 |
| 2025-06-09 | $12.75 | $12.91 | $12.75 | $12.80 | $12.80 | 124,095 |
| 2025-06-06 | $12.65 | $12.83 | $12.65 | $12.81 | $12.81 | 72,040 |
| 2025-06-05 | $12.57 | $12.67 | $12.49 | $12.53 | $12.53 | 62,397 |
| 2025-06-04 | $12.61 | $12.73 | $12.55 | $12.55 | $12.55 | 68,945 |
| 2025-06-03 | $12.37 | $12.57 | $12.29 | $12.57 | $12.57 | 79,065 |
| 2025-06-02 | $12.26 | $12.36 | $12.15 | $12.31 | $12.31 | 105,823 |
| 2025-05-30 | $12.43 | $12.43 | $12.12 | $12.24 | $12.24 | 143,945 |
| 2025-05-29 | $12.30 | $12.53 | $12.28 | $12.48 | $12.48 | 75,174 |
| 2025-05-28 | $12.35 | $12.40 | $12.18 | $12.18 | $12.18 | 81,733 |
| 2025-05-27 | $12.43 | $12.55 | $12.30 | $12.35 | $12.35 | 98,399 |
| 2025-05-23 | $12.14 | $12.35 | $12.14 | $12.35 | $12.35 | 67,723 |
| 2025-05-22 | $12.12 | $12.25 | $12.12 | $12.17 | $12.17 | 164,946 |
| 2025-05-21 | $12.62 | $12.73 | $12.55 | $12.55 | $12.12 | 165,467 |
| 2025-05-20 | $12.51 | $12.72 | $12.45 | $12.72 | $12.72 | 139,715 |
| 2025-05-19 | $12.25 | $12.52 | $12.22 | $12.45 | $12.45 | 145,727 |
| 2025-05-16 | $12.16 | $12.34 | $12.14 | $12.33 | $12.33 | 91,439 |
| 2025-05-15 | $11.94 | $12.16 | $11.92 | $12.10 | $12.10 | 154,778 |
| 2025-05-14 | $12.09 | $12.19 | $11.93 | $11.99 | $11.99 | 154,266 |
| 2025-05-13 | $12.38 | $12.40 | $12.09 | $12.13 | $12.13 | 157,664 |
| 2025-05-12 | $12.15 | $12.53 | $12.15 | $12.37 | $12.37 | 175,054 |
| 2025-05-09 | $12.10 | $12.18 | $11.98 | $12.00 | $12.00 | 91,999 |
| 2025-05-08 | $12.13 | $12.17 | $11.88 | $12.02 | $12.02 | 148,657 |
| 2025-05-07 | $12.34 | $12.34 | $12.06 | $12.13 | $12.13 | 111,808 |
| 2025-05-06 | $12.96 | $12.96 | $12.25 | $12.31 | $12.31 | 164,809 |
| 2025-05-05 | $13.01 | $13.09 | $12.93 | $13.01 | $13.01 | 71,554 |
| 2025-05-02 | $12.85 | $13.03 | $12.84 | $13.01 | $13.01 | 77,532 |
| 2025-05-01 | $12.88 | $12.88 | $12.67 | $12.70 | $12.70 | 105,411 |
| 2025-04-30 | $12.54 | $12.83 | $12.50 | $12.83 | $12.83 | 129,002 |
| 2025-04-29 | $12.50 | $12.79 | $12.42 | $12.58 | $12.58 | 74,354 |
| 2025-04-28 | $12.48 | $12.63 | $12.45 | $12.51 | $12.51 | 90,535 |
| 2025-04-25 | $12.61 | $12.63 | $12.41 | $12.48 | $12.48 | 116,149 |
| 2025-04-24 | $12.42 | $12.62 | $12.32 | $12.61 | $12.61 | 46,496 |
| 2025-04-23 | $12.25 | $12.50 | $12.25 | $12.32 | $12.32 | 88,286 |
| 2025-04-22 | $11.90 | $12.05 | $11.86 | $12.04 | $12.04 | 232,318 |
| 2025-04-21 | $11.78 | $12.02 | $11.72 | $11.76 | $11.76 | 71,722 |
| 2025-04-17 | $11.75 | $11.83 | $11.72 | $11.82 | $11.82 | 61,175 |
| 2025-04-16 | $11.76 | $11.82 | $11.59 | $11.66 | $11.66 | 71,790 |
| 2025-04-15 | $11.82 | $11.93 | $11.69 | $11.76 | $11.76 | 108,257 |
| 2025-04-14 | $11.63 | $11.84 | $11.58 | $11.82 | $11.82 | 132,888 |
| 2025-04-11 | $11.23 | $11.52 | $11.14 | $11.48 | $11.48 | 75,829 |
| 2025-04-10 | $11.45 | $11.45 | $10.82 | $11.14 | $11.14 | 136,594 |
| 2025-04-09 | $10.85 | $11.55 | $10.55 | $11.45 | $11.45 | 213,028 |
| 2025-04-08 | $11.19 | $11.55 | $10.75 | $10.87 | $10.87 | 182,541 |
| 2025-04-07 | $11.21 | $11.30 | $10.90 | $11.08 | $11.08 | 168,948 |
| 2025-04-04 | $12.01 | $12.06 | $11.41 | $11.44 | $11.44 | 179,344 |
| 2025-04-03 | $12.20 | $12.34 | $12.12 | $12.16 | $12.16 | 99,299 |
| 2025-04-02 | $12.30 | $12.32 | $12.17 | $12.31 | $12.31 | 217,224 |
| 2025-04-01 | $12.65 | $12.66 | $12.25 | $12.34 | $12.34 | 173,417 |
| 2025-03-31 | $12.78 | $12.78 | $12.37 | $12.69 | $12.69 | 225,880 |
| 2025-03-28 | $12.95 | $12.98 | $12.83 | $12.88 | $12.88 | 61,237 |
| 2025-03-27 | $13.01 | $13.12 | $12.91 | $12.98 | $12.98 | 79,569 |
| 2025-03-26 | $13.13 | $13.16 | $12.90 | $13.01 | $13.01 | 107,152 |
| 2025-03-25 | $13.30 | $13.30 | $13.09 | $13.09 | $13.09 | 124,549 |
| 2025-03-24 | $13.20 | $13.28 | $13.16 | $13.26 | $13.26 | 75,925 |
| 2025-03-21 | $13.00 | $13.18 | $12.99 | $13.14 | $13.14 | 58,416 |
| 2025-03-20 | $12.99 | $13.19 | $12.98 | $13.02 | $13.02 | 87,946 |
| 2025-03-19 | $13.07 | $13.12 | $12.94 | $12.99 | $12.99 | 89,537 |
| 2025-03-18 | $13.18 | $13.18 | $13.02 | $13.05 | $13.05 | 109,857 |
| 2025-03-17 | $12.99 | $13.22 | $12.90 | $13.18 | $13.18 | 82,190 |
| 2025-03-14 | $13.06 | $13.09 | $12.92 | $12.96 | $12.96 | 73,084 |
| 2025-03-13 | $13.03 | $13.17 | $12.89 | $12.98 | $12.98 | 67,416 |
| 2025-03-12 | $12.99 | $13.07 | $12.89 | $12.97 | $12.97 | 132,045 |
| 2025-03-11 | $13.02 | $13.03 | $12.69 | $12.88 | $12.88 | 184,490 |
| 2025-03-10 | $13.23 | $13.31 | $13.02 | $13.05 | $13.05 | 125,228 |
| 2025-03-07 | $13.15 | $13.26 | $13.11 | $13.22 | $13.22 | 256,607 |
| 2025-03-06 | $13.17 | $13.27 | $13.11 | $13.14 | $13.14 | 250,362 |
| 2025-03-05 | $13.09 | $13.30 | $13.08 | $13.30 | $13.30 | 170,977 |
| 2025-03-04 | $13.15 | $13.19 | $13.00 | $13.03 | $13.03 | 162,582 |
| 2025-03-03 | $13.47 | $13.50 | $13.19 | $13.26 | $13.26 | 171,280 |
| 2025-02-28 | $13.35 | $13.48 | $13.27 | $13.44 | $13.44 | 87,009 |
| 2025-02-27 | $13.42 | $13.52 | $13.32 | $13.35 | $13.35 | 164,412 |
| 2025-02-26 | $13.61 | $13.62 | $13.37 | $13.43 | $13.43 | 130,229 |
| 2025-02-25 | $13.71 | $13.71 | $13.46 | $13.56 | $13.56 | 108,247 |
| 2025-02-24 | $13.87 | $13.91 | $13.63 | $13.64 | $13.64 | 154,356 |
| 2025-02-21 | $13.90 | $13.99 | $13.79 | $13.85 | $13.85 | 150,136 |
| 2025-02-20 | $14.25 | $14.41 | $14.16 | $14.27 | $13.80 | 176,276 |
| 2025-02-19 | $14.24 | $14.25 | $14.17 | $14.20 | $13.73 | 127,744 |
| 2025-02-18 | $14.07 | $14.20 | $14.07 | $14.17 | $13.70 | 200,655 |
| 2025-02-14 | $14.03 | $14.21 | $13.98 | $13.99 | $13.53 | 99,663 |
| 2025-02-13 | $13.81 | $13.98 | $13.75 | $13.96 | $13.50 | 113,078 |
| 2025-02-12 | $13.72 | $13.80 | $13.66 | $13.80 | $13.35 | 162,026 |
| 2025-02-11 | $13.91 | $13.92 | $13.73 | $13.77 | $13.32 | 107,679 |
| 2025-02-10 | $14.05 | $14.07 | $13.88 | $13.94 | $13.48 | 164,775 |
| 2025-02-07 | $14.29 | $14.29 | $13.98 | $14.03 | $13.57 | 175,252 |
| 2025-02-06 | $14.42 | $14.42 | $14.22 | $14.27 | $13.80 | 107,950 |
| 2025-02-05 | $14.09 | $14.36 | $14.09 | $14.36 | $13.89 | 209,639 |
| 2025-02-04 | $14.02 | $14.10 | $13.93 | $14.03 | $13.57 | 280,004 |
| 2025-02-03 | $14.10 | $14.10 | $13.93 | $14.02 | $13.56 | 170,163 |
| 2025-01-31 | $14.20 | $14.33 | $14.19 | $14.21 | $13.74 | 80,187 |
| 2025-01-30 | $14.21 | $14.27 | $14.02 | $14.16 | $13.70 | 98,995 |
| 2025-01-29 | $14.12 | $14.20 | $14.01 | $14.13 | $13.67 | 47,959 |
| 2025-01-28 | $14.15 | $14.24 | $14.10 | $14.11 | $13.65 | 84,612 |
| 2025-01-27 | $13.98 | $14.21 | $13.92 | $14.13 | $13.67 | 85,406 |
| 2025-01-24 | $13.98 | $14.10 | $13.96 | $14.09 | $14.09 | 117,709 |
| 2025-01-23 | $13.83 | $13.96 | $13.73 | $13.95 | $13.95 | 136,530 |
| 2025-01-22 | $13.80 | $13.91 | $13.76 | $13.83 | $13.83 | 75,100 |
| 2025-01-21 | $13.50 | $13.76 | $13.50 | $13.76 | $13.76 | 71,559 |
| 2025-01-17 | $13.57 | $13.62 | $13.45 | $13.48 | $13.48 | 208,121 |
| 2025-01-16 | $13.53 | $13.55 | $13.43 | $13.53 | $13.53 | 97,638 |
| 2025-01-15 | $13.44 | $13.53 | $13.37 | $13.49 | $13.49 | 143,765 |
| 2025-01-14 | $13.45 | $13.51 | $13.20 | $13.28 | $13.28 | 139,265 |
| 2025-01-13 | $13.26 | $13.43 | $13.14 | $13.43 | $13.43 | 170,184 |
| 2025-01-10 | $13.61 | $13.65 | $13.25 | $13.37 | $13.37 | 104,114 |
| 2025-01-08 | $13.56 | $13.65 | $13.44 | $13.61 | $13.61 | 101,377 |
| 2025-01-07 | $13.54 | $13.68 | $13.51 | $13.56 | $13.56 | 107,391 |
| 2025-01-06 | $13.62 | $13.62 | $13.46 | $13.47 | $13.47 | 121,040 |
| 2025-01-03 | $13.27 | $13.55 | $13.23 | $13.52 | $13.52 | 143,572 |
| 2025-01-02 | $13.15 | $13.39 | $13.15 | $13.23 | $13.23 | 116,649 |
| 2024-12-31 | $13.14 | $13.34 | $13.05 | $13.12 | $13.12 | 241,998 |
| 2024-12-30 | $13.49 | $13.49 | $13.11 | $13.14 | $13.14 | 390,075 |
| 2024-12-27 | $13.60 | $13.65 | $13.40 | $13.50 | $13.50 | 84,308 |
| 2024-12-26 | $13.67 | $13.67 | $13.52 | $13.62 | $13.62 | 113,987 |
| 2024-12-24 | $13.55 | $13.66 | $13.47 | $13.60 | $13.60 | 62,106 |
| 2024-12-23 | $13.50 | $13.53 | $13.34 | $13.47 | $13.47 | 145,934 |
| 2024-12-20 | $13.17 | $13.54 | $13.16 | $13.50 | $13.50 | 94,492 |
| 2024-12-19 | $13.37 | $13.53 | $13.11 | $13.15 | $13.15 | 269,001 |
| 2024-12-18 | $13.92 | $13.92 | $13.34 | $13.34 | $13.34 | 187,291 |
| 2024-12-17 | $13.86 | $13.90 | $13.81 | $13.87 | $13.87 | 79,030 |
| 2024-12-16 | $13.87 | $13.96 | $13.76 | $13.80 | $13.80 | 173,512 |
| 2024-12-13 | $13.94 | $13.97 | $13.81 | $13.84 | $13.84 | 73,123 |
| 2024-12-12 | $14.12 | $14.12 | $13.96 | $13.98 | $13.98 | 82,594 |
| 2024-12-11 | $14.23 | $14.27 | $14.10 | $14.19 | $14.19 | 80,648 |
| 2024-12-10 | $14.38 | $14.38 | $14.15 | $14.16 | $14.16 | 69,841 |
| 2024-12-09 | $14.36 | $14.45 | $14.28 | $14.32 | $14.32 | 51,089 |
| 2024-12-06 | $14.28 | $14.33 | $14.25 | $14.28 | $14.28 | 49,451 |
| 2024-12-05 | $14.23 | $14.36 | $14.16 | $14.22 | $14.22 | 51,309 |
| 2024-12-04 | $14.31 | $14.36 | $14.19 | $14.23 | $14.23 | 63,960 |
| 2024-12-03 | $14.29 | $14.47 | $14.29 | $14.31 | $14.31 | 109,814 |
| 2024-12-02 | $14.28 | $14.33 | $14.18 | $14.29 | $14.29 | 86,635 |
| 2024-11-29 | $14.22 | $14.28 | $14.17 | $14.26 | $14.26 | 43,115 |
| 2024-11-27 | $14.01 | $14.15 | $13.96 | $14.13 | $14.13 | 101,432 |
| 2024-11-26 | $13.96 | $14.00 | $13.85 | $13.92 | $13.92 | 105,810 |
| 2024-11-25 | $13.82 | $14.08 | $13.82 | $13.97 | $13.97 | 126,405 |
| 2024-11-22 | $13.85 | $13.90 | $13.72 | $13.79 | $13.79 | 116,697 |
| 2024-11-21 | $13.80 | $13.88 | $13.68 | $13.83 | $13.83 | 115,189 |
| 2024-11-20 | $14.24 | $14.37 | $14.24 | $14.30 | $13.80 | 133,043 |
| 2024-11-19 | $14.17 | $14.23 | $14.01 | $14.21 | $13.71 | 88,123 |
| 2024-11-18 | $13.76 | $14.17 | $13.76 | $14.17 | $13.68 | 127,407 |
| 2024-11-15 | $14.38 | $14.38 | $13.70 | $13.72 | $13.24 | 137,758 |
| 2024-11-14 | $14.72 | $14.76 | $14.39 | $14.43 | $13.93 | 106,228 |
| 2024-11-13 | $15.09 | $15.10 | $14.71 | $14.74 | $14.23 | 90,155 |
| 2024-11-12 | $15.25 | $15.28 | $14.97 | $15.02 | $14.50 | 72,120 |
| 2024-11-11 | $15.25 | $15.37 | $15.25 | $15.25 | $14.72 | 54,653 |
| 2024-11-08 | $15.20 | $15.24 | $15.06 | $15.22 | $14.69 | 36,095 |
| 2024-11-07 | $15.09 | $15.24 | $15.09 | $15.18 | $14.65 | 62,718 |
| 2024-11-06 | $15.20 | $15.20 | $14.95 | $14.97 | $14.45 | 74,667 |
| 2024-11-05 | $14.78 | $14.95 | $14.72 | $14.93 | $14.93 | 72,871 |
| 2024-11-04 | $14.69 | $14.79 | $14.62 | $14.71 | $14.71 | 35,449 |
| 2024-11-01 | $14.53 | $14.71 | $14.51 | $14.65 | $14.65 | 56,793 |
| 2024-10-31 | $14.77 | $14.77 | $14.56 | $14.56 | $14.56 | 46,385 |
| 2024-10-30 | $14.87 | $14.94 | $14.79 | $14.85 | $14.85 | 65,690 |
| 2024-10-29 | $14.97 | $15.04 | $14.85 | $14.94 | $14.94 | 46,044 |
| 2024-10-28 | $14.96 | $15.10 | $14.94 | $14.96 | $14.96 | 34,587 |
| 2024-10-25 | $14.95 | $14.99 | $14.88 | $14.91 | $14.91 | 29,041 |
| 2024-10-24 | $15.00 | $15.02 | $14.85 | $14.86 | $14.86 | 34,733 |
| 2024-10-23 | $15.10 | $15.19 | $14.89 | $14.93 | $14.93 | 49,121 |
| 2024-10-22 | $15.12 | $15.19 | $15.07 | $15.13 | $15.13 | 52,491 |
| 2024-10-21 | $15.19 | $15.19 | $15.02 | $15.12 | $15.12 | 103,968 |
| 2024-10-18 | $15.21 | $15.25 | $15.16 | $15.20 | $15.20 | 33,648 |
| 2024-10-17 | $15.19 | $15.26 | $15.12 | $15.19 | $15.19 | 50,082 |
| 2024-10-16 | $15.01 | $15.15 | $14.97 | $15.11 | $15.11 | 49,592 |
| 2024-10-15 | $14.98 | $14.99 | $14.91 | $14.94 | $14.94 | 54,816 |
| 2024-10-14 | $14.93 | $14.99 | $14.90 | $14.98 | $14.98 | 68,952 |
| 2024-10-11 | $14.85 | $14.88 | $14.80 | $14.85 | $14.85 | 171,561 |
| 2024-10-10 | $14.92 | $14.92 | $14.79 | $14.84 | $14.84 | 48,401 |
| 2024-10-09 | $14.99 | $14.99 | $14.81 | $14.90 | $14.90 | 88,275 |
| 2024-10-08 | $14.94 | $15.01 | $14.92 | $14.95 | $14.95 | 66,987 |
| 2024-10-07 | $15.07 | $15.17 | $14.68 | $14.80 | $14.80 | 168,876 |
| 2024-10-04 | $15.02 | $15.08 | $14.95 | $14.97 | $14.97 | 66,744 |
| 2024-10-03 | $15.00 | $15.02 | $14.78 | $14.80 | $14.80 | 68,136 |
| 2024-10-02 | $15.01 | $15.03 | $14.95 | $15.00 | $15.00 | 65,535 |
| 2024-10-01 | $15.15 | $15.15 | $14.91 | $15.02 | $15.02 | 73,840 |
| 2024-09-30 | $14.95 | $15.14 | $14.95 | $15.08 | $15.08 | 85,590 |
| 2024-09-27 | $15.03 | $15.08 | $14.91 | $14.95 | $14.95 | 104,273 |
| 2024-09-26 | $15.09 | $15.14 | $15.00 | $15.00 | $15.00 | 86,638 |
| 2024-09-25 | $15.44 | $15.44 | $15.02 | $15.04 | $15.04 | 66,864 |
| 2024-09-24 | $15.59 | $15.60 | $15.34 | $15.40 | $15.40 | 95,164 |
| 2024-09-23 | $15.55 | $15.55 | $15.44 | $15.55 | $15.55 | 91,869 |
| 2024-09-20 | $15.65 | $15.68 | $15.49 | $15.55 | $15.55 | 79,733 |
| 2024-09-19 | $15.45 | $15.63 | $15.45 | $15.54 | $15.54 | 88,358 |
| 2024-09-18 | $15.52 | $15.55 | $15.24 | $15.36 | $15.36 | 81,838 |
| 2024-09-17 | $15.62 | $15.63 | $15.40 | $15.45 | $15.45 | 55,579 |
| 2024-09-16 | $15.34 | $15.54 | $15.24 | $15.54 | $15.54 | 72,034 |
| 2024-09-13 | $15.15 | $15.30 | $15.15 | $15.28 | $15.28 | 43,666 |
| 2024-09-12 | $15.02 | $15.15 | $15.01 | $15.05 | $15.05 | 55,843 |
| 2024-09-11 | $15.00 | $15.05 | $14.95 | $15.00 | $15.00 | 43,373 |
| 2024-09-10 | $14.94 | $15.09 | $14.88 | $15.00 | $15.00 | 73,802 |
| 2024-09-09 | $14.79 | $15.01 | $14.79 | $14.90 | $14.90 | 53,124 |
| 2024-09-06 | $14.77 | $14.94 | $14.69 | $14.69 | $14.69 | 70,982 |
| 2024-09-05 | $14.85 | $14.93 | $14.73 | $14.77 | $14.77 | 80,543 |
| 2024-09-04 | $14.88 | $15.04 | $14.80 | $14.85 | $14.85 | 41,449 |
| 2024-09-03 | $15.10 | $15.11 | $14.88 | $14.91 | $14.91 | 69,069 |
| 2024-08-30 | $15.19 | $15.24 | $15.04 | $15.13 | $15.13 | 52,071 |
| 2024-08-29 | $15.15 | $15.32 | $15.15 | $15.20 | $15.20 | 42,188 |
| 2024-08-28 | $15.20 | $15.29 | $15.08 | $15.14 | $15.14 | 80,598 |
| 2024-08-27 | $15.30 | $15.37 | $15.20 | $15.22 | $15.22 | 49,494 |
| 2024-08-26 | $15.25 | $15.39 | $15.25 | $15.30 | $15.30 | 95,262 |
| 2024-08-23 | $15.22 | $15.39 | $15.22 | $15.25 | $15.25 | 67,309 |
| 2024-08-22 | $15.86 | $15.90 | $15.64 | $15.66 | $15.17 | 46,233 |
| 2024-08-21 | $15.87 | $15.87 | $15.75 | $15.78 | $15.29 | 85,513 |
| 2024-08-20 | $15.72 | $15.87 | $15.66 | $15.74 | $15.25 | 78,901 |
| 2024-08-19 | $15.49 | $15.77 | $15.49 | $15.66 | $15.17 | 73,913 |
| 2024-08-16 | $15.45 | $15.53 | $15.38 | $15.49 | $15.01 | 31,746 |
| 2024-08-15 | $15.50 | $15.55 | $15.38 | $15.44 | $14.96 | 56,705 |
| 2024-08-14 | $15.34 | $15.44 | $15.27 | $15.37 | $14.89 | 66,520 |
| 2024-08-13 | $15.27 | $15.40 | $15.21 | $15.26 | $14.78 | 68,926 |
| 2024-08-12 | $15.26 | $15.34 | $15.14 | $15.17 | $14.70 | 46,146 |
| 2024-08-09 | $15.20 | $15.49 | $15.11 | $15.22 | $14.75 | 72,541 |
| 2024-08-08 | $14.87 | $15.18 | $14.83 | $15.13 | $14.66 | 50,150 |
| 2024-08-07 | $15.04 | $15.05 | $14.78 | $14.80 | $14.34 | 82,308 |
| 2024-08-06 | $14.76 | $15.10 | $14.62 | $14.91 | $14.45 | 53,412 |
| 2024-08-05 | $14.74 | $14.92 | $14.60 | $14.64 | $14.18 | 101,576 |
| 2024-08-02 | $15.29 | $15.33 | $14.80 | $15.06 | $14.59 | 80,444 |
| 2024-08-01 | $15.47 | $15.57 | $15.27 | $15.39 | $14.91 | 113,231 |
| 2024-07-31 | $15.38 | $15.52 | $15.34 | $15.37 | $14.89 | 99,087 |
| 2024-07-30 | $15.39 | $15.42 | $15.28 | $15.33 | $14.85 | 75,232 |
| 2024-07-29 | $15.43 | $15.48 | $15.32 | $15.42 | $14.94 | 48,345 |
| 2024-07-26 | $15.45 | $15.59 | $15.37 | $15.42 | $14.94 | 79,751 |
| 2024-07-25 | $15.20 | $15.49 | $15.18 | $15.39 | $15.39 | 53,875 |
| 2024-07-24 | $15.29 | $15.38 | $15.18 | $15.22 | $15.22 | 51,091 |
| 2024-07-23 | $15.43 | $15.46 | $15.30 | $15.31 | $15.31 | 50,839 |
| 2024-07-22 | $15.41 | $15.52 | $15.29 | $15.42 | $15.42 | 85,414 |
| 2024-07-19 | $15.11 | $15.30 | $15.00 | $15.30 | $15.30 | 982,724 |
| 2024-07-18 | $15.33 | $15.38 | $15.06 | $15.07 | $15.07 | 211,777 |
| 2024-07-17 | $15.42 | $15.59 | $15.29 | $15.37 | $15.37 | 201,534 |
| 2024-07-16 | $15.30 | $15.63 | $15.30 | $15.46 | $15.46 | 204,144 |
| 2024-07-15 | $15.14 | $15.35 | $15.05 | $15.28 | $15.28 | 273,185 |
| 2024-07-12 | $14.87 | $15.17 | $14.87 | $14.97 | $14.97 | 121,841 |
| 2024-07-11 | $14.58 | $14.90 | $14.58 | $14.78 | $14.78 | 112,463 |
| 2024-07-10 | $14.50 | $14.58 | $14.50 | $14.55 | $14.55 | 58,426 |
| 2024-07-09 | $14.39 | $14.50 | $14.37 | $14.47 | $14.47 | 84,338 |
| 2024-07-08 | $14.26 | $14.42 | $14.24 | $14.40 | $14.40 | 56,568 |
| 2024-07-05 | $14.29 | $14.34 | $14.26 | $14.27 | $14.27 | 53,071 |
| 2024-07-03 | $14.32 | $14.37 | $14.26 | $14.34 | $14.34 | 92,014 |
| 2024-07-02 | $14.30 | $14.38 | $14.24 | $14.29 | $14.29 | 88,572 |
| 2024-07-01 | $14.18 | $14.26 | $14.18 | $14.26 | $14.26 | 82,447 |
| 2024-06-28 | $14.17 | $14.21 | $14.15 | $14.17 | $14.17 | 62,932 |
| 2024-06-27 | $14.04 | $14.20 | $14.03 | $14.17 | $14.17 | 75,091 |
| 2024-06-26 | $14.14 | $14.16 | $14.04 | $14.07 | $14.07 | 66,681 |
| 2024-06-25 | $14.22 | $14.30 | $14.11 | $14.19 | $14.19 | 73,347 |
| 2024-06-24 | $13.81 | $14.19 | $13.81 | $14.16 | $14.16 | 137,898 |
| 2024-06-21 | $13.72 | $13.83 | $13.72 | $13.76 | $13.76 | 44,197 |
| 2024-06-20 | $13.70 | $13.75 | $13.69 | $13.69 | $13.69 | 43,780 |
| 2024-06-18 | $13.80 | $13.84 | $13.68 | $13.68 | $13.68 | 67,527 |
| 2024-06-17 | $13.85 | $13.94 | $13.76 | $13.80 | $13.80 | 45,631 |
| 2024-06-14 | $13.83 | $13.89 | $13.81 | $13.82 | $13.82 | 67,271 |
| 2024-06-13 | $13.94 | $13.94 | $13.82 | $13.87 | $13.87 | 37,252 |
| 2024-06-12 | $13.95 | $13.95 | $13.88 | $13.89 | $13.89 | 68,339 |
| 2024-06-11 | $13.72 | $13.83 | $13.71 | $13.79 | $13.79 | 42,101 |
| 2024-06-10 | $13.78 | $13.84 | $13.68 | $13.74 | $13.74 | 48,844 |
| 2024-06-07 | $13.69 | $13.82 | $13.69 | $13.76 | $13.76 | 45,090 |
| 2024-06-06 | $13.80 | $13.85 | $13.71 | $13.75 | $13.75 | 39,897 |
| 2024-06-05 | $13.54 | $13.81 | $13.47 | $13.80 | $13.80 | 93,129 |
| 2024-06-04 | $13.46 | $13.54 | $13.46 | $13.50 | $13.50 | 102,423 |
| 2024-06-03 | $13.33 | $13.55 | $13.33 | $13.43 | $13.43 | 89,046 |
| 2024-05-31 | $13.22 | $13.32 | $13.22 | $13.32 | $13.32 | 58,440 |
| 2024-05-30 | $13.02 | $13.17 | $13.02 | $13.15 | $13.15 | 50,379 |
| 2024-05-29 | $13.06 | $13.12 | $13.05 | $13.05 | $13.05 | 106,919 |
| 2024-05-28 | $13.44 | $13.47 | $13.19 | $13.22 | $13.22 | 94,198 |
| 2024-05-24 | $13.54 | $13.57 | $13.41 | $13.44 | $13.44 | 42,179 |
| 2024-05-23 | $13.61 | $13.61 | $13.45 | $13.47 | $13.47 | 45,147 |
| 2024-05-22 | $13.62 | $13.78 | $13.58 | $13.60 | $13.60 | 69,449 |
| 2024-05-21 | $14.26 | $14.29 | $14.04 | $14.05 | $14.05 | 82,598 |
| 2024-05-20 | $14.14 | $14.28 | $14.13 | $14.17 | $14.17 | 74,794 |
| 2024-05-17 | $14.26 | $14.28 | $14.08 | $14.10 | $14.10 | 66,487 |
| 2024-05-16 | $14.27 | $14.29 | $14.18 | $14.27 | $14.27 | 35,823 |
| 2024-05-15 | $14.06 | $14.29 | $14.06 | $14.26 | $14.26 | 109,441 |
| 2024-05-14 | $13.97 | $14.07 | $13.93 | $14.05 | $14.05 | 81,879 |
| 2024-05-13 | $13.83 | $13.95 | $13.83 | $13.89 | $13.89 | 102,600 |
| 2024-05-10 | $13.92 | $13.92 | $13.81 | $13.85 | $13.85 | 150,172 |
| 2024-05-09 | $13.75 | $13.83 | $13.71 | $13.82 | $13.82 | 59,833 |
| 2024-05-08 | $13.65 | $13.83 | $13.65 | $13.70 | $13.70 | 90,836 |
| 2024-05-07 | $13.65 | $13.79 | $13.65 | $13.74 | $13.74 | 94,000 |
| 2024-05-06 | $13.65 | $13.73 | $13.61 | $13.67 | $13.67 | 54,366 |
| 2024-05-03 | $13.60 | $13.72 | $13.56 | $13.59 | $13.59 | 54,456 |
| 2024-05-02 | $13.41 | $13.49 | $13.33 | $13.48 | $13.48 | 66,220 |
| 2024-05-01 | $13.02 | $13.44 | $13.02 | $13.28 | $13.28 | 56,048 |
| 2024-04-30 | $13.05 | $13.18 | $13.05 | $13.08 | $13.08 | 43,100 |
| 2024-04-29 | $13.00 | $13.17 | $13.00 | $13.10 | $13.10 | 61,559 |
| 2024-04-26 | $13.01 | $13.03 | $12.96 | $12.97 | $12.97 | 165,031 |
| 2024-04-25 | $13.00 | $13.04 | $12.91 | $12.95 | $12.95 | 156,284 |
| 2024-04-24 | $13.15 | $13.20 | $13.09 | $13.12 | $13.12 | 59,135 |
| 2024-04-23 | $13.00 | $13.18 | $12.94 | $13.15 | $13.15 | 110,364 |
| 2024-04-22 | $12.85 | $13.01 | $12.85 | $12.99 | $12.99 | 73,176 |
| 2024-04-19 | $12.79 | $12.87 | $12.76 | $12.80 | $12.80 | 94,479 |
| 2024-04-18 | $12.83 | $12.84 | $12.78 | $12.79 | $12.79 | 148,012 |
| 2024-04-17 | $12.85 | $12.91 | $12.77 | $12.79 | $12.79 | 77,666 |
| 2024-04-16 | $12.93 | $12.98 | $12.82 | $12.82 | $12.82 | 84,052 |
| 2024-04-15 | $13.04 | $13.14 | $12.95 | $12.98 | $12.98 | 162,526 |
| 2024-04-12 | $13.11 | $13.11 | $12.96 | $13.01 | $13.01 | 98,252 |
| 2024-04-11 | $13.24 | $13.30 | $13.17 | $13.20 | $13.20 | 30,299 |
| 2024-04-10 | $13.14 | $13.21 | $13.13 | $13.19 | $13.19 | 76,812 |
| 2024-04-09 | $13.23 | $13.36 | $13.19 | $13.31 | $13.31 | 67,051 |
| 2024-04-08 | $13.21 | $13.29 | $13.21 | $13.23 | $13.23 | 53,373 |
| 2024-04-05 | $13.10 | $13.30 | $13.04 | $13.25 | $13.25 | 56,296 |
| 2024-04-04 | $13.32 | $13.42 | $13.09 | $13.10 | $13.10 | 116,334 |
| 2024-04-03 | $13.19 | $13.33 | $13.16 | $13.28 | $13.28 | 91,801 |
| 2024-04-02 | $13.42 | $13.42 | $13.18 | $13.18 | $13.18 | 155,531 |
| 2024-04-01 | $13.65 | $13.65 | $13.47 | $13.48 | $13.48 | 109,232 |
| 2024-03-28 | $13.66 | $13.71 | $13.62 | $13.63 | $13.63 | 63,345 |
| 2024-03-27 | $13.62 | $13.65 | $13.51 | $13.65 | $13.65 | 74,417 |
| 2024-03-26 | $13.53 | $13.59 | $13.51 | $13.52 | $13.52 | 84,437 |
| 2024-03-25 | $13.58 | $13.59 | $13.48 | $13.49 | $13.49 | 44,372 |
| 2024-03-22 | $13.58 | $13.58 | $13.48 | $13.55 | $13.55 | 52,792 |
| 2024-03-21 | $13.55 | $13.66 | $13.54 | $13.57 | $13.57 | 75,060 |
| 2024-03-20 | $13.44 | $13.47 | $13.29 | $13.43 | $13.43 | 67,053 |
| 2024-03-19 | $13.38 | $13.44 | $13.37 | $13.40 | $13.40 | 86,908 |
| 2024-03-18 | $13.51 | $13.53 | $13.38 | $13.38 | $13.38 | 67,762 |
| 2024-03-15 | $13.53 | $13.67 | $13.47 | $13.49 | $13.49 | 72,568 |
| 2024-03-14 | $13.76 | $13.86 | $13.55 | $13.56 | $13.56 | 93,417 |
| 2024-03-13 | $13.86 | $13.91 | $13.78 | $13.79 | $13.79 | 98,829 |
| 2024-03-12 | $13.74 | $13.82 | $13.70 | $13.82 | $13.82 | 81,439 |
| 2024-03-11 | $13.71 | $13.89 | $13.71 | $13.74 | $13.74 | 61,143 |
| 2024-03-08 | $13.77 | $13.82 | $13.65 | $13.76 | $13.76 | 100,707 |
| 2024-03-07 | $13.89 | $13.91 | $13.73 | $13.75 | $13.75 | 82,621 |
| 2024-03-06 | $13.76 | $13.86 | $13.74 | $13.82 | $13.82 | 87,293 |
| 2024-03-05 | $13.88 | $13.89 | $13.67 | $13.74 | $13.74 | 85,102 |
| 2024-03-04 | $13.93 | $13.95 | $13.86 | $13.92 | $13.92 | 115,004 |
| 2024-03-01 | $13.69 | $13.99 | $13.69 | $13.93 | $13.93 | 110,747 |
| 2024-02-29 | $14.01 | $14.04 | $13.68 | $13.69 | $13.69 | 93,743 |
| 2024-02-28 | $13.99 | $14.06 | $13.90 | $13.90 | $13.90 | 53,842 |
| 2024-02-27 | $13.87 | $14.05 | $13.87 | $14.01 | $14.01 | 83,881 |
| 2024-02-26 | $13.83 | $13.93 | $13.83 | $13.85 | $13.85 | 73,062 |
| 2024-02-23 | $13.82 | $13.94 | $13.75 | $13.82 | $13.82 | 68,128 |
| 2024-02-22 | $13.80 | $13.85 | $13.73 | $13.80 | $13.80 | 107,561 |
| 2024-02-21 | $13.79 | $13.89 | $13.67 | $13.68 | $13.68 | 73,441 |
| 2024-02-20 | $14.19 | $14.20 | $14.07 | $14.10 | $13.71 | 113,968 |
| 2024-02-16 | $14.06 | $14.11 | $13.98 | $14.10 | $13.71 | 86,777 |
| 2024-02-15 | $14.00 | $14.14 | $14.00 | $14.03 | $13.64 | 66,042 |
| 2024-02-14 | $14.11 | $14.11 | $13.95 | $13.97 | $13.58 | 73,386 |
| 2024-02-13 | $13.98 | $14.08 | $13.98 | $14.05 | $13.66 | 226,845 |
| 2024-02-12 | $14.09 | $14.18 | $14.07 | $14.11 | $13.72 | 324,446 |
| 2024-02-09 | $13.82 | $13.94 | $13.81 | $13.86 | $13.86 | 97,800 |
| 2024-02-08 | $13.87 | $13.92 | $13.80 | $13.85 | $13.85 | 88,283 |
| 2024-02-07 | $13.95 | $13.98 | $13.88 | $13.88 | $13.88 | 198,731 |
| 2024-02-06 | $13.89 | $13.97 | $13.89 | $13.94 | $13.94 | 182,947 |
| 2024-02-05 | $13.79 | $13.93 | $13.75 | $13.90 | $13.90 | 231,961 |
| 2024-02-02 | $13.81 | $13.91 | $13.80 | $13.82 | $13.82 | 133,150 |
| 2024-02-01 | $13.79 | $13.95 | $13.75 | $13.90 | $13.90 | 74,848 |
| 2024-01-31 | $13.78 | $13.88 | $13.71 | $13.72 | $13.72 | 171,181 |
| 2024-01-30 | $13.80 | $13.82 | $13.73 | $13.76 | $13.76 | 251,821 |
| 2024-01-29 | $13.60 | $13.83 | $13.57 | $13.81 | $13.81 | 170,655 |
| 2024-01-26 | $13.70 | $13.90 | $13.55 | $13.63 | $13.63 | 649,713 |
| 2024-01-25 | $13.90 | $13.97 | $13.79 | $13.81 | $13.81 | 89,045 |
| 2024-01-24 | $14.05 | $14.06 | $13.80 | $13.81 | $13.81 | 74,767 |
| 2024-01-23 | $13.97 | $13.99 | $13.87 | $13.96 | $13.96 | 55,462 |
| 2024-01-22 | $14.01 | $14.02 | $13.93 | $13.93 | $13.93 | 72,733 |
| 2024-01-19 | $13.93 | $14.03 | $13.89 | $13.95 | $13.95 | 69,418 |
| 2024-01-18 | $13.92 | $13.96 | $13.84 | $13.93 | $13.93 | 80,404 |
| 2024-01-17 | $14.00 | $14.03 | $13.89 | $13.92 | $13.92 | 60,466 |
| 2024-01-16 | $14.07 | $14.17 | $14.06 | $14.06 | $14.06 | 87,841 |
| 2024-01-12 | $14.21 | $14.37 | $14.15 | $14.16 | $14.16 | 90,016 |
| 2024-01-11 | $14.28 | $14.28 | $14.02 | $14.18 | $14.18 | 110,195 |
| 2024-01-10 | $14.35 | $14.36 | $14.23 | $14.33 | $14.33 | 215,649 |
| 2024-01-09 | $14.18 | $14.29 | $14.18 | $14.25 | $14.25 | 187,492 |
| 2024-01-08 | $13.89 | $14.20 | $13.89 | $14.20 | $14.20 | 145,371 |
| 2024-01-05 | $13.84 | $13.95 | $13.83 | $13.89 | $13.89 | 84,268 |
| 2024-01-04 | $13.77 | $13.94 | $13.77 | $13.89 | $13.89 | 114,688 |
| 2024-01-03 | $13.76 | $13.80 | $13.71 | $13.74 | $13.74 | 135,768 |
| 2024-01-02 | $13.46 | $13.81 | $13.36 | $13.73 | $13.73 | 116,577 |
| 2023-12-29 | $13.53 | $13.58 | $13.46 | $13.46 | $13.46 | 114,936 |
| 2023-12-28 | $13.68 | $13.70 | $13.49 | $13.55 | $13.55 | 202,634 |
| 2023-12-27 | $13.49 | $13.70 | $13.49 | $13.60 | $13.60 | 99,153 |
| 2023-12-26 | $13.38 | $13.52 | $13.38 | $13.49 | $13.49 | 128,862 |
| 2023-12-22 | $13.30 | $13.49 | $13.25 | $13.37 | $13.37 | 201,478 |
| 2023-12-21 | $13.00 | $13.17 | $13.00 | $13.11 | $13.11 | 85,369 |
| 2023-12-20 | $13.26 | $13.30 | $12.98 | $12.98 | $12.98 | 149,080 |
| 2023-12-19 | $13.18 | $13.27 | $13.18 | $13.26 | $13.26 | 142,800 |
| 2023-12-18 | $13.19 | $13.19 | $13.00 | $13.15 | $13.15 | 145,592 |
| 2023-12-15 | $13.25 | $13.25 | $13.08 | $13.15 | $13.15 | 114,521 |
| 2023-12-14 | $13.03 | $13.19 | $13.02 | $13.15 | $13.15 | 273,081 |
| 2023-12-13 | $12.63 | $13.00 | $12.63 | $12.99 | $12.99 | 122,312 |
| 2023-12-12 | $12.49 | $12.64 | $12.48 | $12.56 | $12.56 | 91,385 |
| 2023-12-11 | $12.45 | $12.50 | $12.45 | $12.49 | $12.49 | 137,455 |
| 2023-12-08 | $12.42 | $12.45 | $12.38 | $12.44 | $12.44 | 101,195 |
| 2023-12-07 | $12.45 | $12.50 | $12.36 | $12.44 | $12.44 | 77,970 |
| 2023-12-06 | $12.24 | $12.43 | $12.21 | $12.43 | $12.43 | 134,743 |
| 2023-12-05 | $12.24 | $12.29 | $12.19 | $12.22 | $12.22 | 213,224 |
| 2023-12-04 | $12.05 | $12.28 | $12.05 | $12.24 | $12.24 | 130,384 |
| 2023-12-01 | $11.93 | $12.10 | $11.89 | $12.06 | $12.06 | 175,153 |
| 2023-11-30 | $11.84 | $12.01 | $11.78 | $11.95 | $11.95 | 113,456 |
| 2023-11-29 | $11.67 | $11.93 | $11.67 | $11.78 | $11.78 | 145,134 |
| 2023-11-28 | $11.74 | $11.76 | $11.62 | $11.65 | $11.65 | 123,914 |
| 2023-11-27 | $11.85 | $11.86 | $11.69 | $11.74 | $11.74 | 73,553 |
| 2023-11-24 | $11.83 | $11.88 | $11.75 | $11.84 | $11.84 | 117,233 |
| 2023-11-22 | $11.72 | $11.83 | $11.72 | $11.78 | $11.78 | 140,051 |
| 2023-11-21 | $11.88 | $11.93 | $11.71 | $11.72 | $11.72 | 130,302 |
| 2023-11-20 | $12.10 | $12.21 | $12.10 | $12.17 | $11.87 | 94,815 |
| 2023-11-17 | $11.99 | $12.09 | $11.95 | $12.06 | $11.76 | 102,044 |
| 2023-11-16 | $12.07 | $12.07 | $11.88 | $11.90 | $11.60 | 104,018 |
| 2023-11-15 | $12.15 | $12.21 | $12.03 | $12.05 | $11.75 | 372,557 |
| 2023-11-14 | $12.04 | $12.23 | $12.01 | $12.08 | $11.78 | 155,306 |
| 2023-11-13 | $11.86 | $11.91 | $11.74 | $11.88 | $11.58 | 81,529 |
| 2023-11-10 | $11.68 | $11.97 | $11.67 | $11.87 | $11.87 | 305,983 |
| 2023-11-09 | $12.21 | $12.21 | $11.75 | $11.75 | $11.75 | 122,259 |
| 2023-11-08 | $12.43 | $12.45 | $12.15 | $12.16 | $12.16 | 120,952 |
| 2023-11-07 | $12.45 | $12.56 | $12.37 | $12.43 | $12.43 | 85,233 |
| 2023-11-06 | $12.43 | $12.50 | $12.41 | $12.46 | $12.46 | 166,109 |
| 2023-11-03 | $12.21 | $12.46 | $12.21 | $12.40 | $12.40 | 68,405 |
| 2023-11-02 | $11.94 | $12.14 | $11.94 | $12.09 | $12.09 | 54,142 |
| 2023-11-01 | $11.59 | $11.85 | $11.59 | $11.84 | $11.84 | 45,782 |
| 2023-10-31 | $11.52 | $11.59 | $11.46 | $11.59 | $11.59 | 160,689 |
| 2023-10-30 | $11.43 | $11.54 | $11.43 | $11.51 | $11.51 | 72,766 |
| 2023-10-27 | $11.59 | $11.59 | $11.34 | $11.35 | $11.35 | 68,967 |
| 2023-10-26 | $11.51 | $11.67 | $11.51 | $11.56 | $11.56 | 96,728 |
| 2023-10-25 | $11.79 | $11.79 | $11.55 | $11.60 | $11.60 | 97,233 |
| 2023-10-24 | $11.66 | $11.85 | $11.66 | $11.79 | $11.79 | 74,141 |
| 2023-10-23 | $11.81 | $11.81 | $11.65 | $11.67 | $11.67 | 76,778 |
| 2023-10-20 | $11.80 | $11.87 | $11.76 | $11.78 | $11.78 | 91,190 |
| 2023-10-19 | $12.05 | $12.06 | $11.71 | $11.77 | $11.77 | 340,675 |
| 2023-10-18 | $12.21 | $12.23 | $12.02 | $12.02 | $12.02 | 159,216 |
| 2023-10-17 | $12.30 | $12.36 | $12.26 | $12.28 | $12.28 | 138,469 |
| 2023-10-16 | $12.22 | $12.43 | $12.22 | $12.34 | $12.34 | 185,241 |
| 2023-10-13 | $12.30 | $12.36 | $12.27 | $12.28 | $12.28 | 100,251 |
| 2023-10-12 | $12.55 | $12.55 | $12.26 | $12.27 | $12.27 | 121,429 |
| 2023-10-11 | $12.54 | $12.62 | $12.50 | $12.55 | $12.55 | 132,137 |
| 2023-10-10 | $12.48 | $12.64 | $12.44 | $12.59 | $12.59 | 96,892 |
| 2023-10-09 | $12.44 | $12.58 | $12.34 | $12.54 | $12.54 | 183,106 |
| 2023-10-06 | $12.26 | $12.57 | $12.26 | $12.52 | $12.52 | 276,613 |
| 2023-10-05 | $12.16 | $12.43 | $12.16 | $12.39 | $12.39 | 131,120 |
| 2023-10-04 | $12.22 | $12.30 | $12.14 | $12.26 | $12.26 | 126,536 |
| 2023-10-03 | $12.31 | $12.40 | $12.23 | $12.26 | $12.26 | 229,507 |
| 2023-10-02 | $12.50 | $12.50 | $12.36 | $12.44 | $12.44 | 136,557 |
| 2023-09-29 | $12.61 | $12.61 | $12.45 | $12.47 | $12.47 | 129,317 |
| 2023-09-28 | $12.37 | $12.55 | $12.37 | $12.50 | $12.50 | 196,536 |
| 2023-09-27 | $12.45 | $12.49 | $12.34 | $12.44 | $12.44 | 87,204 |
| 2023-09-26 | $12.35 | $12.48 | $12.35 | $12.38 | $12.38 | 84,796 |
| 2023-09-25 | $12.35 | $12.44 | $12.25 | $12.39 | $12.39 | 100,113 |
| 2023-09-22 | $12.51 | $12.51 | $12.42 | $12.43 | $12.43 | 57,125 |
| 2023-09-21 | $12.58 | $12.60 | $12.44 | $12.45 | $12.45 | 113,539 |
| 2023-09-20 | $12.72 | $12.72 | $12.58 | $12.59 | $12.59 | 63,721 |
| 2023-09-19 | $12.58 | $12.73 | $12.58 | $12.64 | $12.64 | 57,427 |
| 2023-09-18 | $12.74 | $12.78 | $12.58 | $12.60 | $12.60 | 123,454 |
| 2023-09-15 | $12.86 | $12.90 | $12.72 | $12.83 | $12.83 | 131,239 |
| 2023-09-14 | $12.85 | $12.87 | $12.77 | $12.84 | $12.84 | 106,427 |
| 2023-09-13 | $12.90 | $12.94 | $12.80 | $12.80 | $12.80 | 79,940 |
| 2023-09-12 | $12.90 | $12.94 | $12.84 | $12.87 | $12.87 | 125,623 |
| 2023-09-11 | $12.90 | $13.00 | $12.88 | $12.92 | $12.92 | 114,447 |
| 2023-09-08 | $12.86 | $13.02 | $12.86 | $12.90 | $12.90 | 81,262 |
| 2023-09-07 | $12.89 | $12.96 | $12.86 | $12.91 | $12.91 | 58,245 |
| 2023-09-06 | $12.97 | $12.98 | $12.85 | $12.91 | $12.91 | 46,776 |
| 2023-09-05 | $13.17 | $13.17 | $12.97 | $12.99 | $12.99 | 77,492 |
| 2023-09-01 | $13.09 | $13.20 | $13.09 | $13.13 | $13.13 | 45,610 |
| 2023-08-31 | $13.08 | $13.18 | $13.00 | $13.01 | $13.01 | 72,449 |
| 2023-08-30 | $13.17 | $13.21 | $13.08 | $13.09 | $13.09 | 99,195 |
| 2023-08-29 | $13.12 | $13.22 | $13.12 | $13.19 | $13.19 | 51,152 |
| 2023-08-28 | $13.05 | $13.15 | $13.04 | $13.09 | $13.09 | 43,676 |
| 2023-08-25 | $12.99 | $13.07 | $12.95 | $13.03 | $13.03 | 204,929 |
| 2023-08-24 | $13.08 | $13.17 | $12.96 | $12.98 | $12.98 | 101,546 |
| 2023-08-23 | $13.46 | $13.54 | $13.44 | $13.44 | $13.12 | 61,727 |
| 2023-08-22 | $13.45 | $13.45 | $13.34 | $13.38 | $13.06 | 75,882 |
| 2023-08-21 | $13.25 | $13.44 | $13.24 | $13.41 | $13.41 | 96,312 |
| 2023-08-18 | $13.20 | $13.24 | $13.16 | $13.20 | $13.20 | 114,193 |
| 2023-08-17 | $13.31 | $13.33 | $13.21 | $13.23 | $13.23 | 56,855 |
| 2023-08-16 | $13.39 | $13.40 | $13.28 | $13.29 | $13.29 | 69,631 |
| 2023-08-15 | $13.48 | $13.48 | $13.37 | $13.43 | $13.43 | 57,677 |
| 2023-08-14 | $13.52 | $13.58 | $13.39 | $13.48 | $13.48 | 55,758 |
| 2023-08-11 | $13.46 | $13.51 | $13.39 | $13.50 | $13.50 | 46,627 |
| 2023-08-10 | $13.41 | $13.58 | $13.37 | $13.44 | $13.44 | 61,154 |
| 2023-08-09 | $13.31 | $13.46 | $13.30 | $13.39 | $13.39 | 146,527 |
| 2023-08-08 | $13.19 | $13.38 | $13.15 | $13.33 | $13.33 | 118,303 |
| 2023-08-07 | $13.31 | $13.33 | $13.22 | $13.27 | $13.27 | 110,874 |
| 2023-08-04 | $13.30 | $13.44 | $13.28 | $13.33 | $13.33 | 112,875 |
| 2023-08-03 | $13.30 | $13.36 | $13.22 | $13.23 | $13.23 | 125,412 |
| 2023-08-02 | $13.32 | $13.38 | $13.23 | $13.25 | $13.25 | 128,629 |
| 2023-08-01 | $13.40 | $13.42 | $13.29 | $13.33 | $13.33 | 87,545 |
| 2023-07-31 | $13.59 | $13.59 | $13.40 | $13.45 | $13.45 | 101,805 |
| 2023-07-28 | $13.45 | $13.58 | $13.35 | $13.54 | $13.54 | 199,273 |
| 2023-07-27 | $13.50 | $13.50 | $13.28 | $13.31 | $13.31 | 91,860 |
| 2023-07-26 | $13.49 | $13.49 | $13.39 | $13.43 | $13.43 | 83,782 |
| 2023-07-25 | $13.49 | $13.60 | $13.45 | $13.46 | $13.46 | 59,653 |
| 2023-07-24 | $13.74 | $13.74 | $13.47 | $13.50 | $13.50 | 130,840 |
| 2023-07-21 | $13.60 | $13.73 | $13.60 | $13.69 | $13.69 | 70,476 |
| 2023-07-20 | $13.61 | $13.69 | $13.55 | $13.60 | $13.60 | 79,638 |
| 2023-07-19 | $13.60 | $13.68 | $13.60 | $13.63 | $13.63 | 62,150 |
| 2023-07-18 | $13.49 | $13.62 | $13.49 | $13.54 | $13.54 | 62,299 |
| 2023-07-17 | $13.42 | $13.63 | $13.42 | $13.53 | $13.53 | 88,052 |
| 2023-07-14 | $13.48 | $13.48 | $13.30 | $13.41 | $13.41 | 121,993 |
| 2023-07-13 | $13.49 | $13.50 | $13.40 | $13.44 | $13.44 | 97,490 |
| 2023-07-12 | $13.55 | $13.61 | $13.38 | $13.39 | $13.39 | 151,586 |
| 2023-07-11 | $13.48 | $13.50 | $13.41 | $13.50 | $13.50 | 101,804 |
| 2023-07-10 | $13.18 | $13.49 | $13.15 | $13.41 | $13.41 | 173,298 |
| 2023-07-07 | $13.27 | $13.33 | $13.20 | $13.23 | $13.23 | 94,087 |
| 2023-07-06 | $13.48 | $13.48 | $13.25 | $13.29 | $13.29 | 65,123 |
| 2023-07-05 | $13.45 | $13.52 | $13.44 | $13.50 | $13.50 | 86,744 |
| 2023-07-03 | $13.52 | $13.54 | $13.40 | $13.44 | $13.44 | 58,203 |
| 2023-06-30 | $13.63 | $13.71 | $13.54 | $13.54 | $13.54 | 71,025 |
| 2023-06-29 | $13.71 | $13.72 | $13.54 | $13.55 | $13.55 | 60,131 |
| 2023-06-28 | $13.59 | $13.71 | $13.55 | $13.71 | $13.71 | 129,750 |
| 2023-06-27 | $13.72 | $13.72 | $13.58 | $13.62 | $13.62 | 120,346 |
| 2023-06-26 | $13.78 | $13.80 | $13.66 | $13.71 | $13.71 | 47,888 |
| 2023-06-23 | $13.83 | $13.85 | $13.79 | $13.80 | $13.80 | 93,822 |
| 2023-06-22 | $13.76 | $13.87 | $13.76 | $13.87 | $13.87 | 107,821 |
| 2023-06-21 | $13.77 | $13.88 | $13.72 | $13.77 | $13.77 | 143,243 |
| 2023-06-20 | $13.74 | $13.89 | $13.71 | $13.76 | $13.76 | 71,146 |
| 2023-06-16 | $13.92 | $13.93 | $13.72 | $13.76 | $13.76 | 81,177 |
| 2023-06-15 | $13.71 | $13.88 | $13.67 | $13.84 | $13.84 | 153,257 |
| 2023-06-14 | $13.81 | $13.84 | $13.62 | $13.71 | $13.71 | 123,410 |
| 2023-06-13 | $13.74 | $13.84 | $13.73 | $13.77 | $13.77 | 60,998 |
| 2023-06-12 | $13.74 | $13.74 | $13.58 | $13.69 | $13.69 | 75,499 |
| 2023-06-09 | $13.73 | $13.75 | $13.60 | $13.65 | $13.65 | 48,682 |
| 2023-06-08 | $13.68 | $13.71 | $13.50 | $13.70 | $13.70 | 122,545 |
| 2023-06-07 | $13.75 | $13.75 | $13.50 | $13.62 | $13.62 | 131,824 |
| 2023-06-06 | $13.76 | $13.76 | $13.59 | $13.61 | $13.61 | 81,437 |
| 2023-06-05 | $13.60 | $13.66 | $13.59 | $13.61 | $13.61 | 23,000 |
| 2023-06-02 | $13.50 | $13.58 | $13.42 | $13.58 | $13.58 | 69,067 |
| 2023-06-01 | $13.28 | $13.43 | $13.15 | $13.37 | $13.37 | 83,695 |
| 2023-05-31 | $13.23 | $13.30 | $13.09 | $13.29 | $13.29 | 114,482 |
| 2023-05-30 | $13.30 | $13.34 | $13.07 | $13.13 | $13.13 | 62,489 |
| 2023-05-26 | $13.19 | $13.29 | $13.15 | $13.22 | $13.22 | 62,581 |
| 2023-05-25 | $13.40 | $13.40 | $13.12 | $13.21 | $13.21 | 80,638 |
| 2023-05-24 | $13.56 | $13.56 | $13.38 | $13.39 | $13.39 | 69,587 |
| 2023-05-23 | $13.86 | $13.99 | $13.84 | $13.88 | $13.56 | 45,028 |
| 2023-05-22 | $13.80 | $13.96 | $13.80 | $13.80 | $13.48 | 83,012 |
| 2023-05-19 | $13.88 | $13.99 | $13.76 | $13.80 | $13.48 | 229,588 |
| 2023-05-18 | $13.95 | $13.95 | $13.73 | $13.83 | $13.51 | 38,336 |
| 2023-05-17 | $13.81 | $13.91 | $13.70 | $13.89 | $13.57 | 35,255 |
| 2023-05-16 | $14.03 | $14.03 | $13.71 | $13.79 | $13.47 | 81,051 |
| 2023-05-15 | $13.94 | $14.08 | $13.94 | $14.06 | $13.73 | 42,471 |
| 2023-05-12 | $13.94 | $13.97 | $13.81 | $13.86 | $13.54 | 27,090 |
| 2023-05-11 | $13.99 | $13.99 | $13.81 | $13.91 | $13.59 | 51,755 |
| 2023-05-10 | $14.04 | $14.04 | $13.94 | $13.97 | $13.64 | 42,150 |
| 2023-05-09 | $13.84 | $13.93 | $13.84 | $13.90 | $13.58 | 33,817 |
| 2023-05-08 | $14.08 | $14.08 | $13.85 | $13.89 | $13.57 | 63,103 |
| 2023-05-05 | $13.92 | $14.05 | $13.92 | $14.00 | $14.00 | 47,303 |
| 2023-05-04 | $13.87 | $13.87 | $13.74 | $13.79 | $13.79 | 81,142 |
| 2023-05-03 | $13.84 | $14.03 | $13.84 | $13.88 | $13.88 | 30,306 |
| 2023-05-02 | $14.05 | $14.05 | $13.81 | $13.83 | $13.83 | 49,035 |
| 2023-05-01 | $13.93 | $14.11 | $13.93 | $14.06 | $14.06 | 23,299 |
| 2023-04-28 | $13.75 | $14.00 | $13.69 | $13.93 | $13.93 | 115,593 |
| 2023-04-27 | $13.79 | $13.83 | $13.65 | $13.73 | $13.73 | 89,804 |
| 2023-04-26 | $13.89 | $13.89 | $13.61 | $13.73 | $13.73 | 45,788 |
| 2023-04-25 | $14.09 | $14.17 | $13.85 | $13.88 | $13.88 | 49,778 |
| 2023-04-24 | $14.20 | $14.20 | $14.06 | $14.10 | $14.10 | 29,082 |
| 2023-04-21 | $14.08 | $14.18 | $14.02 | $14.11 | $14.11 | 52,742 |
| 2023-04-20 | $14.08 | $14.12 | $14.00 | $14.02 | $14.02 | 22,815 |
| 2023-04-19 | $14.05 | $14.21 | $14.03 | $14.13 | $14.13 | 40,009 |
| 2023-04-18 | $14.26 | $14.26 | $14.03 | $14.09 | $14.09 | 45,131 |
| 2023-04-17 | $14.09 | $14.23 | $14.09 | $14.17 | $14.17 | 57,927 |
| 2023-04-14 | $14.09 | $14.18 | $13.94 | $14.03 | $14.03 | 72,486 |
| 2023-04-13 | $13.98 | $14.20 | $13.98 | $14.14 | $14.14 | 38,923 |
| 2023-04-12 | $14.10 | $14.10 | $13.91 | $13.95 | $13.95 | 30,037 |
| 2023-04-11 | $14.03 | $14.05 | $13.95 | $14.02 | $14.02 | 49,165 |
| 2023-04-10 | $14.04 | $14.04 | $13.91 | $13.95 | $13.95 | 41,215 |
| 2023-04-06 | $13.96 | $14.11 | $13.88 | $14.05 | $14.05 | 67,054 |
| 2023-04-05 | $13.86 | $13.96 | $13.79 | $13.89 | $13.89 | 54,381 |
| 2023-04-04 | $14.00 | $14.00 | $13.79 | $13.84 | $13.84 | 76,236 |
| 2023-04-03 | $13.95 | $14.02 | $13.88 | $14.02 | $14.02 | 59,751 |
| 2023-03-31 | $13.90 | $13.98 | $13.88 | $13.93 | $13.93 | 63,213 |
| 2023-03-30 | $13.94 | $13.95 | $13.71 | $13.79 | $13.79 | 65,071 |
| 2023-03-29 | $13.79 | $13.82 | $13.73 | $13.81 | $13.81 | 62,192 |
| 2023-03-28 | $13.65 | $13.74 | $13.58 | $13.61 | $13.61 | 83,355 |
| 2023-03-27 | $13.74 | $13.75 | $13.60 | $13.66 | $13.66 | 100,600 |
| 2023-03-24 | $13.46 | $13.68 | $13.39 | $13.62 | $13.62 | 117,111 |
| 2023-03-23 | $13.42 | $13.65 | $13.29 | $13.45 | $13.45 | 73,736 |
| 2023-03-22 | $13.65 | $13.70 | $13.37 | $13.37 | $13.37 | 71,570 |
| 2023-03-21 | $13.77 | $13.81 | $13.64 | $13.65 | $13.65 | 63,202 |
| 2023-03-20 | $13.55 | $13.73 | $13.55 | $13.70 | $13.70 | 43,215 |
| 2023-03-17 | $13.79 | $13.79 | $13.49 | $13.54 | $13.54 | 74,339 |
| 2023-03-16 | $13.72 | $13.95 | $13.55 | $13.84 | $13.84 | 92,526 |
| 2023-03-15 | $13.70 | $13.86 | $13.67 | $13.72 | $13.72 | 292,635 |
| 2023-03-14 | $13.96 | $14.01 | $13.79 | $13.85 | $13.85 | 69,644 |
| 2023-03-13 | $13.50 | $13.97 | $13.48 | $13.76 | $13.76 | 116,975 |
| 2023-03-10 | $13.69 | $13.73 | $13.46 | $13.52 | $13.52 | 85,494 |
| 2023-03-09 | $13.97 | $14.07 | $13.64 | $13.68 | $13.68 | 69,448 |
| 2023-03-08 | $14.14 | $14.14 | $13.94 | $13.97 | $13.97 | 45,140 |
| 2023-03-07 | $14.31 | $14.34 | $14.08 | $14.13 | $14.13 | 86,931 |
| 2023-03-06 | $14.29 | $14.35 | $14.26 | $14.32 | $14.32 | 134,584 |
| 2023-03-03 | $14.18 | $14.31 | $14.17 | $14.25 | $14.25 | 84,910 |
| 2023-03-02 | $14.12 | $14.15 | $13.99 | $14.12 | $14.12 | 194,086 |
| 2023-03-01 | $13.95 | $14.17 | $13.95 | $14.13 | $14.13 | 236,670 |
| 2023-02-28 | $13.94 | $14.02 | $13.87 | $13.96 | $13.96 | 156,310 |
| 2023-02-27 | $13.93 | $14.04 | $13.87 | $13.88 | $13.88 | 91,899 |
| 2023-02-24 | $13.84 | $13.94 | $13.78 | $13.81 | $13.81 | 109,086 |
| 2023-02-23 | $14.49 | $14.51 | $14.28 | $14.34 | $14.01 | 76,265 |
| 2023-02-22 | $14.33 | $14.45 | $14.31 | $14.33 | $14.00 | 34,155 |
| 2023-02-21 | $14.49 | $14.52 | $14.33 | $14.33 | $14.00 | 61,133 |
| 2023-02-17 | $14.44 | $14.65 | $14.41 | $14.60 | $14.60 | 69,410 |
| 2023-02-16 | $14.53 | $14.59 | $14.43 | $14.49 | $14.49 | 66,161 |
| 2023-02-15 | $14.56 | $14.64 | $14.49 | $14.63 | $14.63 | 61,222 |
| 2023-02-14 | $14.60 | $14.73 | $14.51 | $14.60 | $14.60 | 55,977 |
| 2023-02-13 | $14.61 | $14.68 | $14.48 | $14.64 | $14.64 | 111,185 |
| 2023-02-10 | $14.46 | $14.58 | $14.45 | $14.55 | $14.55 | 76,330 |
| 2023-02-09 | $14.66 | $14.75 | $14.43 | $14.46 | $14.46 | 85,131 |
| 2023-02-08 | $14.75 | $14.75 | $14.55 | $14.62 | $14.62 | 69,141 |
| 2023-02-07 | $14.68 | $14.83 | $14.55 | $14.79 | $14.79 | 54,464 |
| 2023-02-06 | $14.82 | $14.93 | $14.71 | $14.71 | $14.71 | 86,585 |
| 2023-02-03 | $14.75 | $14.97 | $14.75 | $14.82 | $14.82 | 100,753 |
| 2023-02-02 | $14.87 | $14.90 | $14.73 | $14.86 | $14.86 | 116,613 |
| 2023-02-01 | $14.92 | $14.99 | $14.64 | $14.88 | $14.88 | 85,901 |
| 2023-01-31 | $14.75 | $14.97 | $14.75 | $14.94 | $14.94 | 48,227 |
| 2023-01-30 | $14.75 | $14.83 | $14.67 | $14.74 | $14.74 | 80,220 |
| 2023-01-27 | $14.78 | $14.86 | $14.72 | $14.80 | $14.80 | 85,523 |
| 2023-01-26 | $14.88 | $14.91 | $14.71 | $14.79 | $14.79 | 79,112 |
| 2023-01-25 | $14.77 | $14.84 | $14.72 | $14.79 | $14.79 | 57,623 |
| 2023-01-24 | $14.80 | $14.87 | $14.61 | $14.81 | $14.81 | 73,893 |
| 2023-01-23 | $14.65 | $14.80 | $14.65 | $14.77 | $14.77 | 86,254 |
| 2023-01-20 | $14.52 | $14.69 | $14.52 | $14.66 | $14.66 | 71,387 |
| 2023-01-19 | $14.56 | $14.62 | $14.50 | $14.54 | $14.54 | 95,956 |
| 2023-01-18 | $14.80 | $14.93 | $14.61 | $14.62 | $14.62 | 82,549 |
| 2023-01-17 | $14.76 | $14.83 | $14.71 | $14.72 | $14.72 | 72,461 |
| 2023-01-13 | $14.70 | $14.83 | $14.67 | $14.76 | $14.76 | 96,319 |
| 2023-01-12 | $14.70 | $14.79 | $14.49 | $14.77 | $14.77 | 57,995 |
| 2023-01-11 | $14.63 | $14.73 | $14.58 | $14.68 | $14.68 | 59,438 |
| 2023-01-10 | $14.38 | $14.66 | $14.38 | $14.63 | $14.63 | 72,438 |
| 2023-01-09 | $14.80 | $14.80 | $14.41 | $14.46 | $14.46 | 89,763 |
| 2023-01-06 | $14.57 | $14.82 | $14.50 | $14.68 | $14.68 | 76,454 |
| 2023-01-05 | $14.47 | $14.59 | $14.41 | $14.51 | $14.51 | 42,120 |
| 2023-01-04 | $14.32 | $14.60 | $14.32 | $14.57 | $14.57 | 97,174 |
| 2023-01-03 | $14.34 | $14.40 | $14.20 | $14.32 | $14.32 | 150,865 |
| 2022-12-30 | $14.18 | $14.37 | $14.03 | $14.21 | $14.21 | 158,092 |
| 2022-12-29 | $14.11 | $14.44 | $14.11 | $14.33 | $14.33 | 184,691 |
| 2022-12-28 | $14.01 | $14.16 | $13.95 | $14.04 | $14.04 | 207,260 |
| 2022-12-27 | $14.38 | $14.41 | $14.01 | $14.03 | $14.03 | 332,845 |
| 2022-12-23 | $14.52 | $14.59 | $14.36 | $14.39 | $14.39 | 158,430 |
| 2022-12-22 | $14.55 | $14.59 | $14.45 | $14.56 | $14.56 | 74,177 |
| 2022-12-21 | $14.55 | $14.68 | $14.40 | $14.63 | $14.63 | 145,834 |
| 2022-12-20 | $14.40 | $14.55 | $14.38 | $14.49 | $14.49 | 130,927 |
| 2022-12-19 | $14.65 | $14.66 | $14.41 | $14.48 | $14.48 | 173,956 |
| 2022-12-16 | $14.65 | $14.72 | $14.52 | $14.62 | $14.62 | 63,723 |
| 2022-12-15 | $14.88 | $14.92 | $14.63 | $14.72 | $14.72 | 132,261 |
| 2022-12-14 | $14.89 | $15.05 | $14.80 | $14.96 | $14.96 | 152,215 |
| 2022-12-13 | $15.05 | $15.24 | $14.85 | $14.89 | $14.89 | 143,551 |
| 2022-12-12 | $14.68 | $14.85 | $14.68 | $14.79 | $14.79 | 93,758 |
| 2022-12-09 | $14.93 | $14.98 | $14.70 | $14.71 | $14.71 | 111,663 |
| 2022-12-08 | $14.89 | $15.11 | $14.74 | $14.99 | $14.99 | 93,486 |
| 2022-12-07 | $14.55 | $14.91 | $14.55 | $14.88 | $14.88 | 124,709 |
| 2022-12-06 | $14.87 | $14.90 | $14.50 | $14.59 | $14.59 | 110,051 |
| 2022-12-05 | $15.19 | $15.19 | $14.70 | $14.93 | $14.93 | 179,339 |
| 2022-12-02 | $14.89 | $15.25 | $14.89 | $15.23 | $15.23 | 75,812 |
| 2022-12-01 | $15.09 | $15.18 | $15.01 | $15.09 | $15.09 | 169,992 |
| 2022-11-30 | $14.64 | $15.13 | $14.64 | $15.08 | $15.08 | 99,408 |
| 2022-11-29 | $14.61 | $14.73 | $14.60 | $14.61 | $14.61 | 77,315 |
| 2022-11-28 | $14.54 | $14.85 | $14.54 | $14.63 | $14.63 | 66,675 |
| 2022-11-25 | $14.59 | $14.66 | $14.54 | $14.63 | $14.63 | 44,308 |
| 2022-11-23 | $14.76 | $14.85 | $14.63 | $14.63 | $14.63 | 103,403 |
| 2022-11-22 | $14.90 | $15.02 | $14.70 | $15.01 | $14.70 | 80,365 |
| 2022-11-21 | $14.94 | $15.00 | $14.85 | $14.85 | $14.54 | 64,684 |
| 2022-11-18 | $14.92 | $15.02 | $14.85 | $14.94 | $14.63 | 103,492 |
| 2022-11-17 | $14.71 | $14.96 | $14.71 | $14.92 | $14.61 | 70,564 |
| 2022-11-16 | $14.98 | $15.11 | $14.80 | $14.88 | $14.57 | 93,311 |
| 2022-11-15 | $15.25 | $15.30 | $14.93 | $15.05 | $14.74 | 113,812 |
| 2022-11-14 | $15.05 | $15.18 | $14.96 | $15.06 | $14.75 | 80,727 |
| 2022-11-11 | $15.02 | $15.09 | $14.78 | $15.00 | $14.69 | 88,828 |
| 2022-11-10 | $14.86 | $15.08 | $14.81 | $15.00 | $14.69 | 85,114 |
| 2022-11-09 | $14.72 | $14.85 | $14.53 | $14.54 | $14.24 | 59,191 |
| 2022-11-08 | $14.65 | $14.91 | $14.57 | $14.77 | $14.46 | 98,219 |
| 2022-11-07 | $14.61 | $14.77 | $14.46 | $14.69 | $14.39 | 81,276 |
| 2022-11-04 | $14.63 | $14.63 | $14.34 | $14.55 | $14.55 | 69,252 |
| 2022-11-03 | $14.27 | $14.59 | $14.27 | $14.50 | $14.50 | 48,626 |
| 2022-11-02 | $14.67 | $14.94 | $14.51 | $14.51 | $14.51 | 46,164 |
| 2022-11-01 | $14.75 | $14.78 | $14.63 | $14.69 | $14.69 | 89,008 |
| 2022-10-31 | $14.85 | $14.85 | $14.57 | $14.65 | $14.65 | 90,090 |
| 2022-10-28 | $14.23 | $14.85 | $14.23 | $14.85 | $14.85 | 109,252 |
| 2022-10-27 | $14.56 | $14.57 | $14.22 | $14.22 | $14.22 | 72,753 |
| 2022-10-26 | $14.19 | $14.60 | $14.19 | $14.50 | $14.50 | 180,426 |
| 2022-10-25 | $13.94 | $14.28 | $13.94 | $14.22 | $14.22 | 57,176 |
| 2022-10-24 | $13.86 | $14.06 | $13.76 | $13.91 | $13.91 | 92,818 |
| 2022-10-21 | $13.50 | $13.89 | $13.50 | $13.83 | $13.83 | 76,532 |
| 2022-10-20 | $13.58 | $13.81 | $13.53 | $13.55 | $13.55 | 83,378 |
| 2022-10-19 | $13.88 | $13.89 | $13.59 | $13.61 | $13.61 | 86,062 |
| 2022-10-18 | $14.28 | $14.45 | $13.94 | $14.02 | $14.02 | 66,535 |
| 2022-10-17 | $13.94 | $14.25 | $13.94 | $14.04 | $14.04 | 106,620 |
| 2022-10-14 | $14.15 | $14.18 | $13.79 | $13.79 | $13.79 | 84,182 |
| 2022-10-13 | $13.60 | $14.15 | $13.50 | $14.04 | $14.04 | 112,427 |
| 2022-10-12 | $13.79 | $13.88 | $13.69 | $13.75 | $13.75 | 77,254 |
| 2022-10-11 | $13.71 | $14.01 | $13.61 | $13.70 | $13.70 | 49,068 |
| 2022-10-10 | $13.76 | $13.85 | $13.65 | $13.75 | $13.75 | 97,137 |
| 2022-10-07 | $14.01 | $14.13 | $13.72 | $13.73 | $13.73 | 105,609 |
| 2022-10-06 | $14.10 | $14.29 | $14.09 | $14.13 | $14.13 | 53,669 |
| 2022-10-05 | $14.06 | $14.29 | $13.95 | $14.21 | $14.21 | 79,717 |
| 2022-10-04 | $14.07 | $14.28 | $14.07 | $14.20 | $14.20 | 100,539 |
| 2022-10-03 | $13.77 | $14.02 | $13.63 | $13.91 | $13.91 | 75,092 |
| 2022-09-30 | $13.55 | $14.01 | $13.55 | $13.66 | $13.66 | 54,756 |
| 2022-09-29 | $13.92 | $13.94 | $13.61 | $13.70 | $13.70 | 35,900 |
| 2022-09-28 | $13.60 | $14.10 | $13.60 | $14.01 | $14.01 | 64,872 |
| 2022-09-27 | $13.42 | $13.74 | $13.41 | $13.51 | $13.51 | 77,554 |
| 2022-09-26 | $13.56 | $13.67 | $13.33 | $13.39 | $13.39 | 57,299 |
| 2022-09-23 | $13.74 | $13.74 | $13.43 | $13.59 | $13.59 | 129,403 |
| 2022-09-22 | $14.00 | $14.00 | $13.75 | $13.81 | $13.81 | 195,685 |
| 2022-09-21 | $14.27 | $14.47 | $14.10 | $14.10 | $14.10 | 101,057 |
| 2022-09-20 | $14.25 | $14.45 | $14.22 | $14.31 | $14.31 | 89,783 |
| 2022-09-19 | $14.43 | $14.49 | $14.26 | $14.40 | $14.40 | 105,643 |
| 2022-09-16 | $14.70 | $14.70 | $14.47 | $14.55 | $14.55 | 37,557 |
| 2022-09-15 | $14.65 | $14.92 | $14.58 | $14.80 | $14.80 | 64,811 |
| 2022-09-14 | $14.57 | $14.82 | $14.56 | $14.68 | $14.68 | 54,599 |
| 2022-09-13 | $14.79 | $14.86 | $14.51 | $14.56 | $14.56 | 96,123 |
| 2022-09-12 | $15.12 | $15.18 | $15.05 | $15.10 | $15.10 | 123,737 |
| 2022-09-09 | $15.13 | $15.18 | $14.99 | $15.11 | $15.11 | 41,134 |
| 2022-09-08 | $14.66 | $15.09 | $14.66 | $15.01 | $15.01 | 37,879 |
| 2022-09-07 | $14.29 | $14.79 | $14.18 | $14.70 | $14.70 | 53,225 |
| 2022-09-06 | $14.54 | $14.56 | $14.36 | $14.37 | $14.37 | 76,507 |
| 2022-09-02 | $14.91 | $14.92 | $14.50 | $14.56 | $14.56 | 55,914 |
| 2022-09-01 | $14.39 | $14.73 | $14.33 | $14.73 | $14.73 | 51,608 |
| 2022-08-31 | $14.41 | $14.63 | $14.41 | $14.44 | $14.44 | 87,629 |
| 2022-08-30 | $14.54 | $14.73 | $14.38 | $14.46 | $14.46 | 104,003 |
| 2022-08-29 | $14.60 | $14.74 | $14.54 | $14.57 | $14.57 | 101,676 |
| 2022-08-26 | $15.17 | $15.17 | $14.69 | $14.72 | $14.72 | 111,741 |
| 2022-08-25 | $15.33 | $15.45 | $15.16 | $15.22 | $15.22 | 111,899 |
| 2022-08-24 | $15.40 | $15.80 | $15.40 | $15.58 | $15.27 | 129,698 |
| 2022-08-23 | $15.34 | $15.44 | $15.21 | $15.38 | $15.07 | 84,117 |
| 2022-08-22 | $15.49 | $15.72 | $15.34 | $15.40 | $15.09 | 73,689 |
| 2022-08-19 | $15.82 | $15.85 | $15.65 | $15.66 | $15.35 | 55,577 |
| 2022-08-18 | $15.99 | $16.22 | $15.86 | $15.93 | $15.61 | 44,297 |
| 2022-08-17 | $15.99 | $16.12 | $15.83 | $15.98 | $15.66 | 32,094 |
| 2022-08-16 | $16.29 | $16.29 | $16.02 | $16.15 | $15.83 | 58,398 |
| 2022-08-15 | $15.97 | $16.33 | $15.97 | $16.31 | $15.98 | 65,005 |
| 2022-08-12 | $15.82 | $16.08 | $15.82 | $16.00 | $15.68 | 40,143 |
| 2022-08-11 | $16.11 | $16.26 | $15.82 | $15.84 | $15.52 | 88,882 |
| 2022-08-10 | $15.86 | $16.05 | $15.77 | $16.02 | $15.70 | 53,662 |
| 2022-08-09 | $16.01 | $16.02 | $15.60 | $15.66 | $15.35 | 69,994 |
| 2022-08-08 | $15.90 | $16.29 | $15.78 | $16.01 | $15.69 | 99,655 |
| 2022-08-05 | $15.45 | $15.82 | $15.45 | $15.79 | $15.47 | 57,349 |
| 2022-08-04 | $15.41 | $15.66 | $15.29 | $15.58 | $15.27 | 96,710 |
| 2022-08-03 | $15.00 | $15.49 | $15.00 | $15.39 | $15.08 | 131,206 |
| 2022-08-02 | $14.66 | $15.00 | $14.66 | $14.82 | $14.52 | 63,040 |
| 2022-08-01 | $14.86 | $14.97 | $14.70 | $14.75 | $14.46 | 90,339 |
| 2022-07-29 | $14.96 | $15.01 | $14.86 | $14.92 | $14.62 | 95,331 |
| 2022-07-28 | $15.09 | $15.11 | $14.71 | $15.02 | $14.72 | 82,280 |
| 2022-07-27 | $15.08 | $15.12 | $14.87 | $15.09 | $14.79 | 78,861 |
| 2022-07-26 | $14.91 | $15.18 | $14.85 | $15.03 | $14.73 | 39,855 |
| 2022-07-25 | $15.13 | $15.14 | $14.83 | $14.93 | $14.63 | 49,993 |
| 2022-07-22 | $15.30 | $15.40 | $15.02 | $15.03 | $14.73 | 24,935 |
| 2022-07-21 | $15.37 | $15.47 | $15.26 | $15.32 | $15.01 | 53,851 |
| 2022-07-20 | $15.26 | $15.46 | $15.21 | $15.26 | $14.96 | 50,037 |
| 2022-07-19 | $14.80 | $15.25 | $14.76 | $15.25 | $14.95 | 79,714 |
| 2022-07-18 | $15.30 | $15.34 | $14.70 | $14.74 | $14.45 | 63,439 |
| 2022-07-15 | $14.90 | $15.13 | $14.80 | $15.13 | $14.83 | 37,302 |
| 2022-07-14 | $14.96 | $15.03 | $14.76 | $14.87 | $14.57 | 55,568 |
| 2022-07-13 | $14.90 | $15.28 | $14.90 | $15.18 | $14.88 | 60,279 |
| 2022-07-12 | $14.93 | $15.09 | $14.72 | $15.07 | $14.77 | 58,745 |
| 2022-07-11 | $15.08 | $15.25 | $14.95 | $14.95 | $14.65 | 68,937 |
| 2022-07-08 | $15.05 | $15.30 | $14.89 | $15.21 | $14.91 | 81,924 |
| 2022-07-07 | $14.85 | $15.17 | $14.82 | $15.14 | $14.84 | 92,502 |
| 2022-07-06 | $14.76 | $14.87 | $14.66 | $14.80 | $14.50 | 93,449 |
| 2022-07-05 | $14.35 | $14.73 | $14.16 | $14.73 | $14.44 | 92,768 |
| 2022-07-01 | $14.20 | $14.50 | $14.11 | $14.50 | $14.21 | 33,783 |
| 2022-06-30 | $14.34 | $14.40 | $14.13 | $14.23 | $13.95 | 67,045 |
| 2022-06-29 | $14.23 | $14.40 | $14.12 | $14.35 | $14.06 | 45,190 |
| 2022-06-28 | $14.49 | $14.57 | $14.16 | $14.33 | $14.04 | 66,071 |
| 2022-06-27 | $14.49 | $14.63 | $14.32 | $14.54 | $14.25 | 71,388 |
| 2022-06-24 | $14.44 | $14.52 | $14.25 | $14.49 | $14.20 | 76,413 |
| 2022-06-23 | $13.94 | $14.38 | $13.94 | $14.31 | $14.02 | 38,653 |
| 2022-06-22 | $13.60 | $13.97 | $13.60 | $13.88 | $13.60 | 67,704 |
| 2022-06-21 | $13.66 | $13.92 | $13.66 | $13.70 | $13.43 | 95,320 |
| 2022-06-17 | $13.12 | $13.65 | $13.12 | $13.49 | $13.22 | 90,869 |
| 2022-06-16 | $13.25 | $13.25 | $13.03 | $13.11 | $12.85 | 54,064 |
| 2022-06-15 | $13.25 | $13.65 | $13.24 | $13.48 | $13.21 | 73,598 |
| 2022-06-14 | $13.32 | $13.36 | $13.08 | $13.23 | $12.97 | 93,989 |
| 2022-06-13 | $13.56 | $13.60 | $13.06 | $13.31 | $13.04 | 105,059 |
| 2022-06-10 | $13.97 | $14.01 | $13.71 | $13.83 | $13.55 | 79,727 |
| 2022-06-09 | $14.38 | $14.41 | $14.02 | $14.02 | $13.74 | 81,840 |
| 2022-06-08 | $14.42 | $14.72 | $14.42 | $14.49 | $14.20 | 60,810 |
| 2022-06-07 | $14.15 | $14.51 | $14.15 | $14.45 | $14.16 | 50,452 |
| 2022-06-06 | $14.43 | $14.51 | $14.10 | $14.14 | $13.86 | 71,213 |
| 2022-06-03 | $14.26 | $14.58 | $14.26 | $14.35 | $14.06 | 63,174 |
| 2022-06-02 | $14.35 | $14.46 | $14.11 | $14.41 | $14.12 | 55,990 |
| 2022-06-01 | $14.60 | $14.61 | $14.28 | $14.37 | $14.08 | 85,555 |
| 2022-05-31 | $14.75 | $14.76 | $14.46 | $14.57 | $14.28 | 102,758 |
| 2022-05-27 | $14.45 | $14.82 | $14.43 | $14.75 | $14.46 | 63,866 |
| 2022-05-26 | $14.27 | $14.51 | $14.25 | $14.42 | $14.13 | 86,678 |
| 2022-05-25 | $14.46 | $14.70 | $14.46 | $14.60 | $13.97 | 71,083 |
| 2022-05-24 | $14.62 | $14.67 | $14.48 | $14.52 | $13.89 | 75,483 |
| 2022-05-23 | $14.81 | $14.89 | $14.68 | $14.76 | $14.12 | 78,679 |
| 2022-05-20 | $14.86 | $14.86 | $14.36 | $14.68 | $14.05 | 115,595 |
| 2022-05-19 | $14.54 | $14.87 | $14.54 | $14.69 | $14.06 | 99,222 |
| 2022-05-18 | $14.94 | $14.96 | $14.62 | $14.64 | $14.01 | 83,453 |
| 2022-05-17 | $14.67 | $15.07 | $14.67 | $15.07 | $14.42 | 72,998 |
| 2022-05-16 | $14.43 | $14.75 | $14.35 | $14.56 | $13.93 | 87,068 |
| 2022-05-13 | $14.30 | $14.70 | $14.30 | $14.40 | $13.78 | 60,594 |
| 2022-05-12 | $13.96 | $14.39 | $13.86 | $14.10 | $13.49 | 125,652 |
| 2022-05-11 | $14.46 | $14.72 | $14.13 | $14.14 | $13.53 | 66,481 |
| 2022-05-10 | $14.54 | $14.98 | $14.29 | $14.49 | $13.86 | 105,470 |
| 2022-05-09 | $14.68 | $14.76 | $14.22 | $14.28 | $13.66 | 101,394 |
| 2022-05-06 | $15.50 | $15.52 | $14.75 | $14.94 | $14.29 | 150,433 |
| 2022-05-05 | $15.99 | $15.99 | $15.50 | $15.54 | $14.87 | 69,975 |
| 2022-05-04 | $15.77 | $16.15 | $15.51 | $16.11 | $15.41 | 80,691 |
| 2022-05-03 | $15.72 | $16.00 | $15.66 | $15.76 | $15.08 | 47,740 |
| 2022-05-02 | $15.45 | $15.72 | $15.32 | $15.70 | $15.02 | 46,334 |
| 2022-04-29 | $15.74 | $16.04 | $15.49 | $15.49 | $14.82 | 37,538 |
| 2022-04-28 | $15.77 | $15.87 | $15.38 | $15.79 | $15.11 | 113,155 |
| 2022-04-27 | $15.94 | $16.11 | $15.79 | $15.81 | $15.13 | 54,512 |
| 2022-04-26 | $16.39 | $16.52 | $15.95 | $15.95 | $15.26 | 69,507 |
| 2022-04-25 | $16.47 | $16.50 | $16.30 | $16.50 | $15.79 | 46,515 |
| 2022-04-22 | $16.57 | $16.62 | $16.32 | $16.53 | $15.82 | 68,577 |
| 2022-04-21 | $17.00 | $17.12 | $16.62 | $16.64 | $15.92 | 55,747 |
| 2022-04-20 | $16.80 | $17.01 | $16.57 | $16.95 | $16.22 | 59,297 |
| 2022-04-19 | $16.63 | $16.88 | $16.50 | $16.80 | $16.07 | 65,031 |
| 2022-04-18 | $16.83 | $16.83 | $16.56 | $16.67 | $15.95 | 73,264 |
| 2022-04-14 | $16.91 | $17.00 | $16.75 | $16.87 | $16.14 | 60,968 |
| 2022-04-13 | $16.48 | $16.98 | $16.48 | $16.90 | $16.17 | 81,917 |
| 2022-04-12 | $16.77 | $16.85 | $16.42 | $16.52 | $15.81 | 68,818 |
| 2022-04-11 | $16.98 | $16.98 | $16.67 | $16.67 | $15.95 | 36,349 |
| 2022-04-08 | $17.02 | $17.14 | $16.79 | $17.02 | $16.28 | 88,386 |
| 2022-04-07 | $16.73 | $17.05 | $16.60 | $16.99 | $16.26 | 98,919 |
| 2022-04-06 | $16.50 | $16.81 | $16.42 | $16.69 | $15.97 | 62,756 |
| 2022-04-05 | $16.86 | $17.04 | $16.66 | $16.67 | $15.95 | 95,491 |
| 2022-04-04 | $16.87 | $17.05 | $16.82 | $16.95 | $16.22 | 80,108 |
| 2022-04-01 | $16.56 | $16.84 | $16.52 | $16.83 | $16.10 | 76,446 |
| 2022-03-31 | $16.46 | $16.67 | $16.45 | $16.54 | $15.83 | 66,072 |
| 2022-03-30 | $16.49 | $16.66 | $16.36 | $16.45 | $15.74 | 78,054 |
| 2022-03-29 | $16.30 | $16.66 | $16.30 | $16.54 | $15.83 | 65,946 |
| 2022-03-28 | $16.11 | $16.32 | $16.01 | $16.20 | $15.50 | 41,141 |
| 2022-03-25 | $16.32 | $16.38 | $16.01 | $16.13 | $15.43 | 93,907 |
| 2022-03-24 | $16.13 | $16.39 | $16.04 | $16.31 | $15.61 | 62,660 |
| 2022-03-23 | $16.43 | $16.48 | $16.12 | $16.13 | $15.43 | 57,574 |
| 2022-03-22 | $16.33 | $16.61 | $16.31 | $16.49 | $15.78 | 112,532 |
| 2022-03-21 | $16.59 | $16.66 | $16.28 | $16.34 | $15.63 | 53,525 |
| 2022-03-18 | $16.27 | $16.59 | $16.27 | $16.53 | $15.82 | 43,141 |
| 2022-03-17 | $15.91 | $16.54 | $15.91 | $16.33 | $15.62 | 87,440 |
| 2022-03-16 | $15.68 | $16.06 | $15.66 | $16.01 | $15.32 | 48,719 |
| 2022-03-15 | $15.32 | $15.62 | $15.32 | $15.55 | $14.88 | 42,912 |
| 2022-03-14 | $15.68 | $15.83 | $15.32 | $15.35 | $14.69 | 93,729 |
| 2022-03-11 | $15.96 | $16.11 | $15.64 | $15.66 | $14.98 | 135,474 |
| 2022-03-10 | $16.12 | $16.12 | $15.71 | $15.92 | $15.23 | 91,492 |
| 2022-03-09 | $16.04 | $16.35 | $16.04 | $16.27 | $15.57 | 88,917 |
| 2022-03-08 | $15.79 | $16.24 | $15.71 | $15.86 | $15.18 | 90,836 |
| 2022-03-07 | $16.23 | $16.34 | $15.85 | $15.85 | $15.17 | 43,590 |
| 2022-03-04 | $16.18 | $16.40 | $16.18 | $16.21 | $15.51 | 80,626 |
| 2022-03-03 | $16.65 | $16.68 | $16.31 | $16.36 | $15.65 | 89,613 |
| 2022-03-02 | $16.53 | $16.68 | $16.46 | $16.56 | $15.84 | 67,130 |
| 2022-03-01 | $16.37 | $16.69 | $16.36 | $16.45 | $15.74 | 58,111 |
| 2022-02-28 | $16.49 | $16.58 | $16.20 | $16.47 | $15.76 | 51,233 |
| 2022-02-25 | $16.25 | $16.76 | $16.18 | $16.68 | $15.96 | 67,926 |
| 2022-02-24 | $15.79 | $16.30 | $15.62 | $16.30 | $15.60 | 120,957 |
| 2022-02-23 | $16.64 | $16.80 | $16.47 | $16.47 | $15.39 | 69,718 |
| 2022-02-22 | $16.75 | $16.95 | $16.14 | $16.64 | $15.55 | 98,726 |
| 2022-02-18 | $17.04 | $17.18 | $16.81 | $16.87 | $15.76 | 71,358 |
| 2022-02-17 | $17.47 | $17.47 | $17.04 | $17.11 | $15.99 | 79,383 |
| 2022-02-16 | $17.55 | $17.65 | $17.31 | $17.56 | $16.41 | 101,282 |
| 2022-02-15 | $17.40 | $17.80 | $17.40 | $17.61 | $16.46 | 66,922 |
| 2022-02-14 | $17.52 | $17.54 | $17.27 | $17.30 | $16.17 | 80,514 |
| 2022-02-11 | $17.77 | $18.05 | $17.55 | $17.61 | $16.46 | 121,701 |
| 2022-02-10 | $18.22 | $18.34 | $17.71 | $17.77 | $16.61 | 101,762 |
| 2022-02-09 | $18.19 | $18.47 | $18.08 | $18.38 | $17.18 | 113,438 |
| 2022-02-08 | $18.15 | $18.20 | $17.90 | $18.09 | $16.90 | 52,909 |
| 2022-02-07 | $18.01 | $18.34 | $17.95 | $18.15 | $16.96 | 91,442 |
| 2022-02-04 | $17.86 | $18.17 | $17.84 | $18.01 | $16.83 | 90,023 |
| 2022-02-03 | $18.10 | $18.15 | $17.93 | $18.00 | $16.82 | 72,683 |
| 2022-02-02 | $18.35 | $18.36 | $18.12 | $18.30 | $17.10 | 82,073 |
| 2022-02-01 | $18.19 | $18.38 | $18.02 | $18.38 | $17.18 | 77,083 |
| 2022-01-31 | $17.55 | $18.15 | $17.55 | $18.15 | $16.96 | 97,286 |
| 2022-01-28 | $16.98 | $17.52 | $16.81 | $17.52 | $16.37 | 88,568 |
| 2022-01-27 | $17.29 | $17.39 | $16.96 | $17.03 | $15.91 | 55,733 |
| 2022-01-26 | $17.40 | $17.79 | $17.09 | $17.24 | $16.11 | 108,983 |
| 2022-01-25 | $17.26 | $17.53 | $17.00 | $17.39 | $16.25 | 74,165 |
| 2022-01-24 | $17.16 | $17.43 | $16.35 | $17.40 | $16.26 | 195,116 |
| 2022-01-21 | $17.60 | $17.89 | $17.35 | $17.38 | $16.24 | 159,998 |
| 2022-01-20 | $18.13 | $18.30 | $17.75 | $17.78 | $16.61 | 107,879 |
| 2022-01-19 | $18.10 | $18.22 | $17.95 | $17.97 | $16.79 | 150,784 |
| 2022-01-18 | $18.54 | $18.54 | $18.03 | $18.13 | $16.94 | 274,566 |
| 2022-01-14 | $18.35 | $18.59 | $18.15 | $18.56 | $17.34 | 121,713 |
| 2022-01-13 | $18.77 | $18.78 | $18.41 | $18.44 | $17.23 | 186,454 |
| 2022-01-12 | $18.92 | $18.95 | $18.65 | $18.78 | $17.55 | 77,608 |
| 2022-01-11 | $18.68 | $18.98 | $18.61 | $18.84 | $17.61 | 134,106 |
| 2022-01-10 | $18.59 | $18.68 | $18.37 | $18.68 | $17.46 | 116,134 |
| 2022-01-07 | $18.55 | $18.88 | $18.55 | $18.60 | $17.38 | 116,364 |
| 2022-01-06 | $18.58 | $18.80 | $18.31 | $18.65 | $17.43 | 103,115 |
| 2022-01-05 | $19.00 | $19.05 | $18.57 | $18.59 | $17.37 | 195,648 |
| 2022-01-04 | $19.19 | $19.32 | $18.84 | $19.07 | $17.82 | 130,598 |
| 2022-01-03 | $19.24 | $19.33 | $19.12 | $19.29 | $18.03 | 89,485 |
| 2021-12-31 | $19.27 | $19.43 | $19.23 | $19.23 | $17.97 | 52,444 |
| 2021-12-30 | $19.30 | $19.46 | $19.27 | $19.31 | $18.04 | 59,763 |
| 2021-12-29 | $19.50 | $19.50 | $19.21 | $19.21 | $17.95 | 82,257 |
| 2021-12-28 | $19.63 | $19.78 | $19.50 | $19.51 | $18.23 | 42,518 |
| 2021-12-27 | $19.88 | $19.89 | $19.61 | $19.64 | $18.35 | 56,640 |
| 2021-12-23 | $19.52 | $19.82 | $19.43 | $19.82 | $18.52 | 76,307 |
| 2021-12-22 | $19.33 | $19.42 | $19.18 | $19.38 | $18.11 | 64,698 |
| 2021-12-21 | $19.08 | $19.44 | $19.04 | $19.33 | $18.06 | 64,063 |
| 2021-12-20 | $19.31 | $19.32 | $19.02 | $19.03 | $17.78 | 47,704 |
| 2021-12-17 | $18.75 | $19.38 | $18.72 | $19.32 | $18.05 | 60,304 |
| 2021-12-16 | $19.14 | $19.30 | $18.79 | $18.85 | $17.61 | 84,996 |
| 2021-12-15 | $18.77 | $19.10 | $18.66 | $19.10 | $17.85 | 102,659 |
| 2021-12-14 | $18.97 | $18.97 | $18.65 | $18.71 | $17.48 | 88,623 |
| 2021-12-13 | $18.63 | $19.01 | $18.63 | $19.00 | $17.75 | 81,191 |
| 2021-12-10 | $18.90 | $18.93 | $18.60 | $18.62 | $17.40 | 85,004 |
| 2021-12-09 | $19.25 | $19.30 | $19.00 | $19.00 | $17.75 | 40,813 |
| 2021-12-08 | $19.28 | $19.30 | $19.17 | $19.26 | $18.00 | 66,494 |
| 2021-12-07 | $18.70 | $19.30 | $18.69 | $19.24 | $17.98 | 90,218 |
| 2021-12-06 | $18.72 | $18.72 | $18.30 | $18.50 | $17.29 | 126,232 |
| 2021-12-03 | $19.25 | $19.29 | $18.65 | $18.72 | $17.49 | 94,187 |
| 2021-12-02 | $19.49 | $19.56 | $19.21 | $19.27 | $18.01 | 75,640 |
| 2021-12-01 | $19.85 | $19.94 | $19.53 | $19.53 | $18.25 | 56,451 |
| 2021-11-30 | $20.00 | $20.06 | $19.64 | $19.84 | $18.54 | 63,176 |
| 2021-11-29 | $20.02 | $20.20 | $19.94 | $20.03 | $18.72 | 60,204 |
| 2021-11-26 | $19.68 | $20.11 | $19.68 | $19.93 | $18.62 | 65,371 |
| 2021-11-24 | $19.80 | $19.89 | $19.61 | $19.72 | $18.43 | 64,900 |
| 2021-11-23 | $19.99 | $20.06 | $19.82 | $19.87 | $18.57 | 47,997 |
| 2021-11-22 | $20.58 | $20.71 | $20.40 | $20.44 | $18.70 | 42,752 |
| 2021-11-19 | $20.48 | $20.66 | $20.44 | $20.50 | $18.76 | 63,515 |
| 2021-11-18 | $20.60 | $20.61 | $20.48 | $20.50 | $18.76 | 31,927 |
| 2021-11-17 | $20.53 | $20.60 | $20.47 | $20.59 | $18.84 | 31,386 |
| 2021-11-16 | $20.54 | $20.66 | $20.50 | $20.60 | $18.85 | 57,172 |
| 2021-11-15 | $20.57 | $20.72 | $20.52 | $20.54 | $18.80 | 33,754 |
| 2021-11-12 | $20.71 | $20.77 | $20.47 | $20.61 | $18.86 | 89,367 |
| 2021-11-11 | $20.76 | $20.86 | $20.60 | $20.68 | $18.92 | 38,698 |
| 2021-11-10 | $20.93 | $21.04 | $20.66 | $20.74 | $18.98 | 55,165 |
| 2021-11-09 | $21.10 | $21.10 | $20.84 | $20.93 | $19.15 | 53,714 |
| 2021-11-08 | $20.86 | $21.04 | $20.84 | $21.01 | $19.23 | 74,431 |
| 2021-11-05 | $21.11 | $21.14 | $20.54 | $20.88 | $19.11 | 126,349 |
| 2021-11-04 | $21.59 | $21.60 | $21.14 | $21.18 | $19.38 | 83,217 |
| 2021-11-03 | $21.39 | $21.64 | $21.36 | $21.59 | $19.76 | 66,798 |
| 2021-11-02 | $21.33 | $21.50 | $21.21 | $21.37 | $19.56 | 71,726 |
| 2021-11-01 | $21.30 | $21.48 | $21.23 | $21.25 | $19.45 | 70,261 |
| 2021-10-29 | $21.30 | $21.35 | $21.21 | $21.27 | $19.46 | 43,604 |
| 2021-10-28 | $21.17 | $21.36 | $21.11 | $21.34 | $19.53 | 72,619 |
| 2021-10-27 | $21.32 | $21.32 | $21.06 | $21.13 | $19.34 | 74,443 |
| 2021-10-26 | $21.28 | $21.34 | $21.16 | $21.27 | $19.46 | 74,119 |
| 2021-10-25 | $20.97 | $21.20 | $20.93 | $21.20 | $19.40 | 74,275 |
| 2021-10-22 | $20.95 | $20.98 | $20.67 | $20.93 | $19.15 | 84,100 |
| 2021-10-21 | $20.72 | $20.93 | $20.72 | $20.89 | $19.12 | 53,898 |
| 2021-10-20 | $20.74 | $20.86 | $20.72 | $20.72 | $18.96 | 61,291 |
| 2021-10-19 | $20.65 | $20.83 | $20.65 | $20.79 | $19.03 | 71,755 |
| 2021-10-18 | $20.66 | $20.66 | $20.46 | $20.62 | $18.87 | 87,317 |
| 2021-10-15 | $20.82 | $20.82 | $20.62 | $20.66 | $18.91 | 54,796 |
| 2021-10-14 | $20.55 | $20.81 | $20.54 | $20.73 | $18.97 | 52,382 |
| 2021-10-13 | $20.40 | $20.53 | $20.38 | $20.47 | $18.73 | 52,238 |
| 2021-10-12 | $20.38 | $20.50 | $20.32 | $20.35 | $18.62 | 40,615 |
| 2021-10-11 | $20.30 | $20.48 | $20.28 | $20.30 | $18.58 | 42,685 |
| 2021-10-08 | $20.40 | $20.43 | $20.15 | $20.34 | $18.61 | 70,725 |
| 2021-10-07 | $20.09 | $20.42 | $19.96 | $20.28 | $18.56 | 58,542 |
| 2021-10-06 | $19.95 | $20.08 | $19.86 | $19.91 | $18.22 | 70,500 |
| 2021-10-05 | $19.95 | $20.17 | $19.93 | $20.09 | $18.38 | 94,361 |
| 2021-10-04 | $20.16 | $20.22 | $19.82 | $19.90 | $18.21 | 103,823 |
| 2021-10-01 | $20.75 | $20.75 | $20.08 | $20.17 | $18.46 | 218,405 |
| 2021-09-30 | $20.86 | $20.99 | $20.77 | $20.80 | $19.03 | 46,103 |
| 2021-09-29 | $20.77 | $20.95 | $20.73 | $20.75 | $18.99 | 43,264 |
| 2021-09-28 | $21.07 | $21.07 | $20.61 | $20.61 | $18.86 | 74,524 |
| 2021-09-27 | $21.30 | $21.36 | $21.07 | $21.17 | $19.37 | 66,099 |
| 2021-09-24 | $21.63 | $21.70 | $21.36 | $21.36 | $19.55 | 40,399 |
| 2021-09-23 | $21.50 | $21.74 | $21.50 | $21.65 | $19.81 | 24,817 |
| 2021-09-22 | $21.59 | $21.59 | $21.35 | $21.49 | $19.67 | 39,715 |
| 2021-09-21 | $21.34 | $21.58 | $21.34 | $21.52 | $19.69 | 35,355 |
| 2021-09-20 | $21.45 | $21.66 | $21.10 | $21.32 | $19.51 | 76,242 |
| 2021-09-17 | $21.85 | $21.85 | $21.65 | $21.75 | $19.90 | 47,424 |
| 2021-09-16 | $21.79 | $21.89 | $21.70 | $21.80 | $19.95 | 37,342 |
| 2021-09-15 | $21.75 | $21.92 | $21.66 | $21.76 | $19.91 | 59,454 |
| 2021-09-14 | $21.85 | $22.00 | $21.60 | $21.64 | $19.80 | 53,318 |
| 2021-09-13 | $22.06 | $22.16 | $21.76 | $21.84 | $19.99 | 43,296 |
| 2021-09-10 | $22.28 | $22.28 | $22.00 | $22.11 | $20.23 | 46,038 |
| 2021-09-09 | $22.16 | $22.27 | $22.11 | $22.17 | $20.29 | 65,390 |
| 2021-09-08 | $22.25 | $22.29 | $21.96 | $22.19 | $20.31 | 53,461 |
| 2021-09-07 | $22.11 | $22.24 | $22.11 | $22.24 | $20.35 | 78,404 |
| 2021-09-03 | $21.87 | $22.07 | $21.82 | $22.07 | $20.20 | 38,552 |
| 2021-09-02 | $21.91 | $22.07 | $21.78 | $21.82 | $19.97 | 60,968 |
| 2021-09-01 | $21.95 | $22.02 | $21.83 | $21.87 | $20.01 | 59,448 |
| 2021-08-31 | $21.73 | $21.85 | $21.68 | $21.85 | $20.00 | 50,592 |
| 2021-08-30 | $21.97 | $22.00 | $21.55 | $21.62 | $19.78 | 64,459 |
| 2021-08-27 | $21.99 | $22.25 | $21.81 | $21.95 | $20.09 | 52,730 |
| 2021-08-26 | $22.70 | $22.70 | $21.90 | $21.99 | $20.12 | 69,141 |
| 2021-08-25 | $22.58 | $22.70 | $22.51 | $22.67 | $20.35 | 83,444 |
| 2021-08-24 | $22.30 | $22.59 | $22.18 | $22.54 | $20.23 | 97,087 |
| 2021-08-23 | $22.02 | $22.28 | $21.97 | $22.22 | $19.94 | 99,735 |
| 2021-08-20 | $21.60 | $21.89 | $21.51 | $21.84 | $19.60 | 67,033 |
| 2021-08-19 | $21.85 | $21.88 | $21.51 | $21.59 | $19.38 | 78,561 |
| 2021-08-18 | $21.99 | $22.04 | $21.80 | $21.94 | $19.69 | 62,417 |
| 2021-08-17 | $21.54 | $21.94 | $21.54 | $21.92 | $19.67 | 84,536 |
| 2021-08-16 | $21.68 | $21.75 | $21.26 | $21.73 | $19.50 | 57,814 |
| 2021-08-13 | $21.74 | $21.84 | $21.62 | $21.70 | $19.48 | 46,501 |
| 2021-08-12 | $21.59 | $21.74 | $21.50 | $21.72 | $19.50 | 63,674 |
| 2021-08-11 | $21.77 | $21.92 | $21.44 | $21.61 | $19.40 | 158,149 |
| 2021-08-10 | $21.88 | $21.88 | $21.55 | $21.74 | $19.51 | 152,601 |
| 2021-08-09 | $21.31 | $21.90 | $21.31 | $21.84 | $19.60 | 94,998 |
| 2021-08-06 | $21.41 | $21.41 | $21.15 | $21.32 | $19.14 | 58,947 |
| 2021-08-05 | $21.26 | $21.49 | $21.26 | $21.43 | $19.23 | 111,400 |
| 2021-08-04 | $21.10 | $21.40 | $21.10 | $21.19 | $19.02 | 130,096 |
| 2021-08-03 | $21.03 | $21.11 | $20.86 | $21.09 | $18.93 | 66,251 |
| 2021-08-02 | $20.95 | $21.04 | $20.81 | $20.97 | $18.82 | 51,880 |
| 2021-07-30 | $20.79 | $20.88 | $20.74 | $20.80 | $18.67 | 48,017 |
| 2021-07-29 | $20.85 | $20.92 | $20.72 | $20.74 | $18.62 | 26,075 |
| 2021-07-28 | $20.41 | $20.82 | $20.41 | $20.77 | $18.64 | 41,139 |
| 2021-07-27 | $20.60 | $20.61 | $20.21 | $20.27 | $18.19 | 68,694 |
| 2021-07-26 | $20.94 | $21.01 | $20.57 | $20.64 | $18.53 | 64,120 |
| 2021-07-23 | $20.91 | $20.94 | $20.79 | $20.89 | $18.75 | 33,876 |
| 2021-07-22 | $20.81 | $20.90 | $20.75 | $20.84 | $18.71 | 40,604 |
| 2021-07-21 | $20.63 | $20.74 | $20.44 | $20.73 | $18.61 | 94,551 |
| 2021-07-20 | $20.60 | $20.81 | $20.52 | $20.58 | $18.47 | 154,732 |
| 2021-07-19 | $20.55 | $20.74 | $20.48 | $20.50 | $18.40 | 53,476 |
| 2021-07-16 | $20.69 | $20.74 | $20.55 | $20.63 | $18.52 | 49,660 |
| 2021-07-15 | $20.56 | $20.59 | $20.34 | $20.59 | $18.48 | 65,108 |
| 2021-07-14 | $20.77 | $20.82 | $20.54 | $20.58 | $18.47 | 43,585 |
| 2021-07-13 | $20.77 | $20.80 | $20.71 | $20.72 | $18.60 | 57,704 |
| 2021-07-12 | $20.87 | $20.92 | $20.76 | $20.81 | $18.68 | 74,823 |
| 2021-07-09 | $21.10 | $21.21 | $20.90 | $20.97 | $18.82 | 107,572 |
| 2021-07-08 | $20.90 | $21.03 | $20.75 | $21.01 | $18.86 | 89,470 |
| 2021-07-07 | $21.33 | $21.33 | $20.88 | $21.08 | $18.92 | 55,868 |
| 2021-07-06 | $21.55 | $21.55 | $21.22 | $21.31 | $19.13 | 46,198 |
| 2021-07-02 | $21.66 | $21.70 | $21.40 | $21.52 | $19.32 | 39,786 |
| 2021-07-01 | $21.44 | $21.58 | $21.40 | $21.58 | $19.37 | 50,938 |
| 2021-06-30 | $21.35 | $21.50 | $21.26 | $21.44 | $19.24 | 62,192 |
| 2021-06-29 | $21.14 | $21.43 | $21.12 | $21.32 | $19.14 | 65,011 |
| 2021-06-28 | $21.19 | $21.29 | $20.01 | $21.15 | $18.98 | 35,245 |
| 2021-06-25 | $20.97 | $21.16 | $20.96 | $21.11 | $18.95 | 52,490 |
| 2021-06-24 | $20.86 | $21.08 | $20.86 | $20.94 | $18.79 | 47,677 |
| 2021-06-23 | $20.88 | $20.93 | $20.68 | $20.80 | $18.67 | 44,624 |
| 2021-06-22 | $20.86 | $20.98 | $20.77 | $20.93 | $18.79 | 30,667 |
| 2021-06-21 | $20.63 | $21.05 | $20.61 | $20.96 | $18.81 | 49,785 |
| 2021-06-18 | $20.77 | $20.77 | $20.53 | $20.69 | $18.57 | 61,082 |
| 2021-06-17 | $20.84 | $20.97 | $20.66 | $20.81 | $18.68 | 60,414 |
| 2021-06-16 | $20.76 | $20.91 | $20.69 | $20.82 | $18.69 | 125,143 |
| 2021-06-15 | $20.88 | $20.98 | $20.65 | $20.85 | $18.71 | 63,791 |
| 2021-06-14 | $20.82 | $21.01 | $20.78 | $20.94 | $18.79 | 60,713 |
| 2021-06-11 | $21.03 | $21.03 | $20.74 | $20.79 | $18.66 | 54,399 |
| 2021-06-10 | $20.72 | $21.01 | $20.72 | $21.01 | $18.86 | 71,615 |
| 2021-06-09 | $20.65 | $20.83 | $20.59 | $20.65 | $18.53 | 63,284 |
| 2021-06-08 | $20.61 | $20.65 | $20.48 | $20.59 | $18.48 | 141,273 |
| 2021-06-07 | $20.04 | $20.65 | $19.93 | $20.51 | $18.41 | 160,108 |
| 2021-06-04 | $19.85 | $20.05 | $19.85 | $19.92 | $17.88 | 93,073 |
| 2021-06-03 | $19.70 | $19.89 | $19.70 | $19.83 | $17.80 | 39,040 |
| 2021-06-02 | $19.95 | $20.02 | $19.74 | $19.83 | $17.80 | 97,482 |
| 2021-06-01 | $20.00 | $20.02 | $19.78 | $19.85 | $17.82 | 81,219 |
| 2021-05-28 | $19.65 | $20.00 | $19.64 | $19.93 | $17.89 | 119,614 |
| 2021-05-27 | $19.80 | $19.86 | $19.62 | $19.65 | $17.64 | 67,123 |
| 2021-05-26 | $19.89 | $20.15 | $19.89 | $20.09 | $17.66 | 87,950 |
| 2021-05-25 | $19.99 | $20.04 | $19.91 | $19.94 | $17.53 | 74,313 |
| 2021-05-24 | $19.86 | $20.03 | $19.81 | $19.96 | $17.55 | 84,454 |
| 2021-05-21 | $19.91 | $19.98 | $19.74 | $19.78 | $17.39 | 58,988 |
| 2021-05-20 | $19.55 | $19.91 | $19.51 | $19.76 | $17.37 | 112,040 |
| 2021-05-19 | $19.41 | $19.59 | $19.28 | $19.43 | $17.08 | 97,227 |
| 2021-05-18 | $19.72 | $20.00 | $19.69 | $19.71 | $17.33 | 143,698 |
| 2021-05-17 | $19.37 | $19.73 | $19.37 | $19.71 | $17.33 | 62,558 |
| 2021-05-14 | $19.29 | $19.54 | $19.23 | $19.41 | $17.07 | 75,976 |
| 2021-05-13 | $19.24 | $19.49 | $19.01 | $19.14 | $16.83 | 83,232 |
| 2021-05-12 | $19.40 | $19.57 | $19.25 | $19.25 | $16.92 | 107,415 |
| 2021-05-11 | $19.39 | $19.65 | $19.30 | $19.55 | $17.19 | 134,727 |
| 2021-05-10 | $19.72 | $19.96 | $19.46 | $19.46 | $17.11 | 64,709 |
| 2021-05-07 | $19.64 | $20.00 | $19.64 | $19.78 | $17.39 | 65,865 |
| 2021-05-06 | $19.85 | $19.85 | $19.49 | $19.60 | $17.23 | 126,431 |
| 2021-05-05 | $20.15 | $20.16 | $19.81 | $19.89 | $17.49 | 48,438 |
| 2021-05-04 | $20.51 | $20.54 | $20.01 | $20.09 | $17.66 | 97,348 |
| 2021-05-03 | $20.61 | $20.72 | $20.51 | $20.63 | $18.14 | 58,650 |
| 2021-04-30 | $20.33 | $20.64 | $20.33 | $20.50 | $18.02 | 43,091 |
| 2021-04-29 | $20.70 | $20.70 | $20.32 | $20.34 | $17.88 | 51,247 |
| 2021-04-28 | $20.69 | $20.74 | $20.52 | $20.55 | $18.07 | 60,207 |
| 2021-04-27 | $20.83 | $20.88 | $20.66 | $20.77 | $18.26 | 62,431 |
| 2021-04-26 | $20.51 | $20.81 | $20.49 | $20.79 | $18.28 | 74,104 |
| 2021-04-23 | $20.34 | $20.54 | $20.19 | $20.45 | $17.98 | 92,353 |
| 2021-04-22 | $20.28 | $20.49 | $20.11 | $20.16 | $17.73 | 75,728 |
| 2021-04-21 | $20.05 | $20.29 | $19.96 | $20.27 | $17.82 | 69,915 |
| 2021-04-20 | $19.95 | $20.07 | $19.87 | $20.03 | $17.61 | 58,665 |
| 2021-04-19 | $20.13 | $20.18 | $19.78 | $19.99 | $17.58 | 87,294 |
| 2021-04-16 | $20.24 | $20.24 | $20.00 | $20.06 | $17.64 | 69,877 |
| 2021-04-15 | $19.92 | $20.29 | $19.81 | $20.08 | $17.65 | 160,579 |
| 2021-04-14 | $19.64 | $20.02 | $19.64 | $19.71 | $17.33 | 84,033 |
| 2021-04-13 | $19.37 | $19.67 | $19.26 | $19.54 | $17.18 | 101,298 |
| 2021-04-12 | $19.53 | $19.61 | $19.28 | $19.28 | $16.95 | 154,364 |
| 2021-04-09 | $19.55 | $19.62 | $19.49 | $19.53 | $17.17 | 87,305 |
| 2021-04-08 | $19.80 | $19.92 | $19.51 | $19.52 | $17.16 | 92,698 |
| 2021-04-07 | $20.00 | $20.00 | $19.62 | $19.68 | $17.30 | 88,747 |
| 2021-04-06 | $20.16 | $20.25 | $19.87 | $19.87 | $17.47 | 86,362 |
| 2021-04-05 | $20.11 | $20.23 | $20.06 | $20.12 | $17.69 | 71,630 |
| 2021-04-01 | $19.91 | $20.12 | $19.90 | $20.07 | $17.65 | 96,442 |
| 2021-03-31 | $19.69 | $19.89 | $19.64 | $19.71 | $17.33 | 176,956 |
| 2021-03-30 | $19.60 | $19.68 | $19.42 | $19.51 | $17.15 | 68,656 |
| 2021-03-29 | $19.70 | $19.81 | $19.51 | $19.69 | $17.31 | 122,538 |
| 2021-03-26 | $19.60 | $19.80 | $19.42 | $19.65 | $17.28 | 108,603 |
| 2021-03-25 | $19.58 | $19.70 | $19.52 | $19.57 | $17.21 | 83,164 |
| 2021-03-24 | $20.22 | $20.22 | $19.63 | $19.67 | $17.29 | 82,702 |
| 2021-03-23 | $20.69 | $20.69 | $20.06 | $20.14 | $17.71 | 61,953 |
| 2021-03-22 | $20.51 | $20.66 | $20.49 | $20.63 | $18.14 | 41,079 |
| 2021-03-19 | $20.18 | $20.44 | $20.10 | $20.43 | $17.96 | 56,480 |
| 2021-03-18 | $20.39 | $20.52 | $20.10 | $20.19 | $17.75 | 67,020 |
| 2021-03-17 | $20.35 | $20.65 | $20.18 | $20.62 | $18.13 | 50,606 |
| 2021-03-16 | $20.71 | $20.81 | $20.20 | $20.49 | $18.02 | 87,582 |
| 2021-03-15 | $20.30 | $20.62 | $20.30 | $20.57 | $18.09 | 53,014 |
| 2021-03-12 | $20.37 | $20.39 | $20.20 | $20.23 | $17.79 | 73,439 |
| 2021-03-11 | $20.36 | $20.50 | $20.31 | $20.40 | $17.94 | 91,633 |
| 2021-03-10 | $20.09 | $20.26 | $19.97 | $20.12 | $17.69 | 82,187 |
| 2021-03-09 | $19.59 | $20.06 | $19.52 | $19.97 | $17.56 | 92,873 |
| 2021-03-08 | $19.96 | $20.05 | $19.31 | $19.40 | $17.06 | 117,772 |
| 2021-03-05 | $20.14 | $20.15 | $19.29 | $19.83 | $17.43 | 144,806 |
| 2021-03-04 | $20.49 | $20.56 | $19.78 | $20.00 | $17.58 | 128,597 |
| 2021-03-03 | $20.79 | $20.80 | $20.25 | $20.50 | $18.02 | 123,463 |
| 2021-03-02 | $21.15 | $21.31 | $20.73 | $20.77 | $18.26 | 86,024 |
| 2021-03-01 | $21.30 | $21.34 | $21.02 | $21.16 | $18.60 | 92,184 |
| 2021-02-26 | $21.11 | $21.22 | $20.68 | $20.89 | $18.37 | 108,908 |
| 2021-02-25 | $21.81 | $21.81 | $20.75 | $21.00 | $18.46 | 83,941 |
| 2021-02-24 | $21.53 | $21.90 | $21.53 | $21.81 | $18.79 | 73,301 |
| 2021-02-23 | $21.51 | $21.67 | $20.96 | $21.52 | $18.54 | 85,005 |
| 2021-02-22 | $22.07 | $22.07 | $21.68 | $21.68 | $18.68 | 76,456 |
| 2021-02-19 | $22.03 | $22.32 | $21.94 | $22.07 | $19.01 | 65,678 |
| 2021-02-18 | $21.78 | $21.93 | $21.58 | $21.87 | $18.84 | 79,314 |
| 2021-02-17 | $21.67 | $21.85 | $21.47 | $21.85 | $18.83 | 38,732 |
| 2021-02-16 | $22.07 | $22.09 | $21.55 | $21.65 | $18.65 | 114,640 |
| 2021-02-12 | $21.91 | $22.06 | $21.80 | $21.90 | $18.87 | 51,817 |
| 2021-02-11 | $21.91 | $22.07 | $21.70 | $21.85 | $18.83 | 49,830 |
| 2021-02-10 | $21.90 | $22.12 | $21.69 | $21.89 | $18.86 | 135,515 |
| 2021-02-09 | $21.82 | $21.89 | $21.65 | $21.75 | $18.74 | 81,385 |
| 2021-02-08 | $21.45 | $21.79 | $21.37 | $21.72 | $18.71 | 126,901 |
| 2021-02-05 | $21.11 | $21.34 | $21.04 | $21.27 | $18.33 | 62,633 |
| 2021-02-04 | $20.87 | $21.08 | $20.85 | $21.03 | $18.12 | 51,678 |
| 2021-02-03 | $20.90 | $21.02 | $20.61 | $20.79 | $17.91 | 66,208 |
| 2021-02-02 | $20.67 | $20.91 | $20.38 | $20.78 | $17.90 | 99,216 |
| 2021-02-01 | $20.57 | $20.57 | $20.29 | $20.43 | $17.60 | 83,560 |
| 2021-01-29 | $20.45 | $20.64 | $19.95 | $20.30 | $17.49 | 87,322 |
| 2021-01-28 | $20.27 | $20.47 | $20.19 | $20.21 | $17.41 | 66,646 |
| 2021-01-27 | $20.76 | $20.76 | $20.03 | $20.13 | $17.34 | 108,994 |
| 2021-01-26 | $21.27 | $21.27 | $20.90 | $20.95 | $18.05 | 71,184 |
| 2021-01-25 | $20.93 | $21.18 | $20.80 | $21.18 | $18.25 | 63,256 |
| 2021-01-22 | $20.73 | $20.83 | $20.55 | $20.74 | $17.87 | 69,300 |
| 2021-01-21 | $21.05 | $21.13 | $20.63 | $20.77 | $17.89 | 77,512 |
| 2021-01-20 | $20.91 | $21.10 | $20.75 | $20.98 | $18.08 | 67,482 |
| 2021-01-19 | $20.53 | $20.80 | $20.34 | $20.78 | $17.90 | 106,944 |
| 2021-01-15 | $20.40 | $20.49 | $20.08 | $20.31 | $17.50 | 74,409 |
| 2021-01-14 | $20.50 | $20.58 | $20.39 | $20.44 | $17.61 | 121,419 |
| 2021-01-13 | $20.37 | $20.57 | $20.31 | $20.45 | $17.62 | 61,981 |
| 2021-01-12 | $20.22 | $20.55 | $20.20 | $20.31 | $17.50 | 76,752 |
| 2021-01-11 | $20.08 | $20.38 | $19.95 | $20.15 | $17.36 | 90,389 |
| 2021-01-08 | $20.15 | $20.33 | $19.96 | $20.10 | $17.32 | 74,695 |
| 2021-01-07 | $19.71 | $20.28 | $19.71 | $20.14 | $17.35 | 83,054 |
| 2021-01-06 | $19.35 | $19.67 | $19.17 | $19.53 | $16.83 | 70,567 |
| 2021-01-05 | $19.34 | $19.40 | $19.17 | $19.31 | $16.64 | 60,995 |
| 2021-01-04 | $19.82 | $19.82 | $19.20 | $19.40 | $16.71 | 93,164 |
| 2020-12-31 | $19.86 | $19.89 | $19.53 | $19.75 | $17.02 | 70,809 |
| 2020-12-30 | $19.82 | $19.95 | $19.70 | $19.79 | $17.05 | 73,031 |
| 2020-12-29 | $20.04 | $20.05 | $19.73 | $19.79 | $17.03 | 73,878 |
| 2020-12-28 | $20.33 | $20.45 | $20.00 | $20.02 | $17.23 | 80,883 |
| 2020-12-24 | $20.19 | $20.32 | $20.14 | $20.21 | $17.39 | 41,080 |
| 2020-12-23 | $20.10 | $20.17 | $20.03 | $20.11 | $17.31 | 41,929 |
| 2020-12-22 | $20.00 | $20.02 | $19.85 | $19.98 | $17.20 | 57,582 |
| 2020-12-21 | $19.80 | $20.00 | $19.73 | $20.00 | $17.21 | 85,067 |
| 2020-12-18 | $19.92 | $19.95 | $19.84 | $19.89 | $17.12 | 50,060 |
| 2020-12-17 | $19.80 | $19.80 | $19.69 | $19.80 | $17.04 | 56,627 |
| 2020-12-16 | $19.69 | $19.74 | $19.62 | $19.72 | $16.97 | 79,776 |
| 2020-12-15 | $19.57 | $19.64 | $19.36 | $19.59 | $16.86 | 85,647 |
| 2020-12-14 | $19.25 | $19.69 | $19.25 | $19.36 | $16.66 | 90,762 |
| 2020-12-11 | $18.85 | $19.04 | $18.85 | $18.97 | $16.33 | 102,667 |
| 2020-12-10 | $18.71 | $18.93 | $18.65 | $18.84 | $16.22 | 103,202 |
| 2020-12-09 | $19.06 | $19.15 | $18.73 | $18.78 | $16.16 | 87,817 |
| 2020-12-08 | $18.99 | $19.05 | $18.95 | $19.05 | $16.40 | 77,787 |
| 2020-12-07 | $19.00 | $19.06 | $18.93 | $18.96 | $16.32 | 75,263 |
| 2020-12-04 | $19.00 | $19.05 | $18.89 | $18.93 | $16.29 | 105,269 |
| 2020-12-03 | $18.92 | $19.04 | $18.76 | $18.89 | $16.26 | 85,293 |
| 2020-12-02 | $18.93 | $18.96 | $18.75 | $18.89 | $16.26 | 67,710 |
| 2020-12-01 | $18.88 | $18.99 | $18.75 | $18.85 | $16.22 | 67,797 |
| 2020-11-30 | $18.73 | $18.80 | $18.53 | $18.70 | $16.10 | 121,861 |
| 2020-11-27 | $18.50 | $18.80 | $18.50 | $18.73 | $16.12 | 59,437 |
| 2020-11-25 | $18.46 | $18.50 | $18.30 | $18.43 | $15.86 | 64,185 |
| 2020-11-24 | $18.56 | $18.74 | $18.47 | $18.72 | $15.77 | 95,506 |
| 2020-11-23 | $18.48 | $18.56 | $18.40 | $18.56 | $15.64 | 89,139 |
| 2020-11-20 | $18.29 | $18.42 | $18.26 | $18.31 | $15.42 | 49,768 |
| 2020-11-19 | $18.29 | $18.36 | $18.26 | $18.33 | $15.44 | 42,553 |
| 2020-11-18 | $18.64 | $18.64 | $18.25 | $18.30 | $15.42 | 70,425 |
| 2020-11-17 | $18.44 | $18.65 | $18.25 | $18.65 | $15.71 | 84,882 |
| 2020-11-16 | $18.36 | $18.49 | $18.30 | $18.46 | $15.55 | 96,298 |
| 2020-11-13 | $17.96 | $18.30 | $17.96 | $18.24 | $15.37 | 59,970 |
| 2020-11-12 | $18.00 | $18.06 | $17.75 | $17.90 | $15.08 | 79,323 |
| 2020-11-11 | $17.79 | $18.16 | $17.77 | $17.96 | $15.13 | 100,753 |
| 2020-11-10 | $17.70 | $17.86 | $17.53 | $17.73 | $14.94 | 100,940 |
| 2020-11-09 | $18.50 | $18.57 | $17.65 | $17.74 | $14.94 | 112,892 |
| 2020-11-06 | $18.17 | $18.17 | $17.65 | $17.75 | $14.95 | 97,626 |
| 2020-11-05 | $18.32 | $18.32 | $18.00 | $18.10 | $15.25 | 110,881 |
| 2020-11-04 | $17.47 | $18.25 | $17.47 | $18.07 | $15.22 | 130,544 |
| 2020-11-03 | $16.95 | $17.17 | $16.87 | $17.17 | $14.46 | 81,730 |
| 2020-11-02 | $17.03 | $17.03 | $16.60 | $16.80 | $14.15 | 52,979 |
| 2020-10-30 | $17.08 | $17.15 | $16.82 | $16.90 | $14.24 | 70,101 |
| 2020-10-29 | $17.18 | $17.29 | $17.08 | $17.19 | $14.48 | 133,332 |
| 2020-10-28 | $17.36 | $17.44 | $17.10 | $17.23 | $14.51 | 73,415 |
| 2020-10-27 | $17.64 | $17.72 | $17.54 | $17.62 | $14.84 | 41,473 |
| 2020-10-26 | $17.67 | $17.78 | $17.38 | $17.54 | $14.78 | 70,006 |
| 2020-10-23 | $17.98 | $18.02 | $17.67 | $17.77 | $14.97 | 68,749 |
| 2020-10-22 | $17.63 | $17.88 | $17.63 | $17.82 | $15.01 | 53,016 |
| 2020-10-21 | $17.81 | $17.83 | $17.52 | $17.59 | $14.82 | 73,174 |
| 2020-10-20 | $17.64 | $17.74 | $17.56 | $17.71 | $14.92 | 44,129 |
| 2020-10-19 | $17.99 | $17.99 | $17.54 | $17.57 | $14.80 | 67,092 |
| 2020-10-16 | $18.02 | $18.17 | $17.93 | $17.95 | $15.12 | 77,011 |
| 2020-10-15 | $18.22 | $18.22 | $17.76 | $17.91 | $15.09 | 65,021 |
| 2020-10-14 | $18.52 | $18.55 | $18.26 | $18.36 | $15.47 | 68,445 |
| 2020-10-13 | $18.39 | $18.57 | $18.39 | $18.39 | $15.49 | 83,235 |
| 2020-10-12 | $18.63 | $18.63 | $18.36 | $18.36 | $15.47 | 105,641 |
| 2020-10-09 | $18.59 | $18.64 | $18.42 | $18.42 | $15.52 | 119,038 |
| 2020-10-08 | $18.55 | $18.59 | $18.19 | $18.50 | $15.58 | 104,339 |
| 2020-10-07 | $18.04 | $18.37 | $18.04 | $18.31 | $15.42 | 114,409 |
| 2020-10-06 | $18.02 | $18.17 | $17.86 | $17.99 | $15.16 | 76,154 |
| 2020-10-05 | $17.54 | $18.00 | $17.54 | $17.95 | $15.12 | 110,451 |
| 2020-10-02 | $17.59 | $17.65 | $17.31 | $17.31 | $14.58 | 93,494 |
| 2020-10-01 | $17.68 | $17.75 | $17.59 | $17.66 | $14.88 | 62,719 |
| 2020-09-30 | $17.53 | $17.81 | $17.51 | $17.58 | $14.81 | 67,922 |
| 2020-09-29 | $17.51 | $17.60 | $17.42 | $17.53 | $14.77 | 39,670 |
| 2020-09-28 | $17.51 | $17.51 | $17.32 | $17.47 | $14.72 | 38,210 |
| 2020-09-25 | $16.91 | $17.35 | $16.90 | $17.32 | $14.59 | 48,763 |
| 2020-09-24 | $17.16 | $17.38 | $16.79 | $16.99 | $14.31 | 71,974 |
| 2020-09-23 | $17.57 | $17.59 | $17.06 | $17.08 | $14.39 | 74,566 |
| 2020-09-22 | $17.30 | $17.45 | $17.15 | $17.45 | $14.70 | 47,691 |
| 2020-09-21 | $17.41 | $17.51 | $17.12 | $17.25 | $14.53 | 62,718 |
| 2020-09-18 | $17.82 | $17.82 | $17.49 | $17.74 | $14.94 | 64,801 |
| 2020-09-17 | $17.57 | $17.82 | $17.51 | $17.71 | $14.92 | 117,405 |
| 2020-09-16 | $17.97 | $18.00 | $17.80 | $17.84 | $15.03 | 75,778 |
| 2020-09-15 | $17.69 | $17.89 | $17.69 | $17.85 | $15.04 | 94,436 |
| 2020-09-14 | $16.99 | $17.68 | $16.93 | $17.49 | $14.73 | 123,939 |
| 2020-09-11 | $16.74 | $17.00 | $16.65 | $16.74 | $14.10 | 51,819 |
| 2020-09-10 | $17.02 | $17.14 | $16.63 | $16.72 | $14.09 | 87,532 |
| 2020-09-09 | $16.81 | $17.05 | $16.81 | $16.90 | $14.24 | 88,087 |
| 2020-09-08 | $16.83 | $16.91 | $16.65 | $16.71 | $14.08 | 103,456 |
| 2020-09-04 | $17.28 | $17.35 | $16.71 | $16.97 | $14.30 | 120,896 |
| 2020-09-03 | $17.75 | $17.75 | $17.17 | $17.23 | $14.51 | 87,457 |
| 2020-09-02 | $17.63 | $17.77 | $17.52 | $17.77 | $14.97 | 85,212 |
| 2020-09-01 | $17.84 | $17.84 | $17.50 | $17.59 | $14.82 | 67,580 |
| 2020-08-31 | $17.63 | $17.85 | $17.60 | $17.83 | $15.02 | 79,172 |
| 2020-08-28 | $17.52 | $17.62 | $17.47 | $17.58 | $14.81 | 85,423 |
| 2020-08-27 | $17.55 | $17.65 | $17.34 | $17.49 | $14.73 | 59,351 |
| 2020-08-26 | $17.94 | $17.97 | $17.80 | $17.91 | $14.74 | 53,808 |
| 2020-08-25 | $17.83 | $17.91 | $17.71 | $17.86 | $14.70 | 65,911 |
| 2020-08-24 | $17.92 | $17.95 | $17.61 | $17.71 | $14.58 | 78,582 |
| 2020-08-21 | $17.95 | $17.97 | $17.69 | $17.82 | $14.67 | 56,817 |
| 2020-08-20 | $17.85 | $17.95 | $17.78 | $17.95 | $14.78 | 37,217 |
| 2020-08-19 | $18.08 | $18.12 | $17.91 | $17.91 | $14.74 | 54,158 |
| 2020-08-18 | $18.20 | $18.24 | $17.83 | $18.13 | $14.92 | 67,561 |
| 2020-08-17 | $17.98 | $18.22 | $17.92 | $18.15 | $14.94 | 57,619 |
| 2020-08-14 | $17.95 | $17.95 | $17.80 | $17.90 | $14.73 | 61,999 |
| 2020-08-13 | $17.97 | $17.99 | $17.82 | $17.94 | $14.77 | 76,578 |
| 2020-08-12 | $17.70 | $17.91 | $17.70 | $17.91 | $14.74 | 67,233 |
| 2020-08-11 | $18.09 | $18.09 | $17.54 | $17.60 | $14.49 | 123,706 |
| 2020-08-10 | $18.22 | $18.22 | $17.91 | $18.04 | $14.85 | 57,951 |
| 2020-08-07 | $18.15 | $18.25 | $18.05 | $18.09 | $14.89 | 34,286 |
| 2020-08-06 | $18.27 | $18.31 | $18.07 | $18.23 | $15.01 | 48,149 |
| 2020-08-05 | $18.35 | $18.36 | $18.19 | $18.23 | $15.01 | 43,765 |
| 2020-08-04 | $18.39 | $18.40 | $18.17 | $18.22 | $15.00 | 68,454 |
| 2020-08-03 | $17.95 | $18.42 | $17.95 | $18.41 | $15.15 | 50,947 |
| 2020-07-31 | $18.23 | $18.23 | $17.71 | $17.91 | $14.74 | 61,566 |
| 2020-07-30 | $18.05 | $18.22 | $18.05 | $18.18 | $14.96 | 49,881 |
| 2020-07-29 | $18.32 | $18.36 | $18.09 | $18.23 | $15.01 | 84,057 |
| 2020-07-28 | $18.58 | $18.60 | $18.29 | $18.29 | $15.05 | 40,481 |
| 2020-07-27 | $18.21 | $18.59 | $18.21 | $18.57 | $15.29 | 64,889 |
| 2020-07-24 | $18.36 | $18.36 | $17.90 | $18.12 | $14.92 | 84,308 |
| 2020-07-23 | $18.39 | $18.70 | $18.18 | $18.39 | $15.14 | 97,761 |
| 2020-07-22 | $18.62 | $18.78 | $18.42 | $18.49 | $15.22 | 109,133 |
| 2020-07-21 | $19.15 | $19.15 | $18.65 | $18.70 | $15.39 | 116,943 |
| 2020-07-20 | $18.96 | $19.28 | $18.95 | $19.06 | $15.69 | 165,964 |
| 2020-07-17 | $18.71 | $18.96 | $18.64 | $18.94 | $15.59 | 106,520 |
| 2020-07-16 | $18.78 | $18.78 | $18.44 | $18.64 | $15.34 | 96,240 |
| 2020-07-15 | $18.70 | $18.76 | $18.53 | $18.72 | $15.41 | 98,773 |
| 2020-07-14 | $18.07 | $18.48 | $17.87 | $18.48 | $15.21 | 89,169 |
| 2020-07-13 | $18.45 | $18.62 | $18.02 | $18.07 | $14.87 | 138,233 |
| 2020-07-10 | $18.47 | $18.47 | $18.12 | $18.37 | $15.12 | 112,092 |
| 2020-07-09 | $18.55 | $18.60 | $18.16 | $18.39 | $15.14 | 110,781 |
| 2020-07-08 | $18.54 | $18.69 | $18.37 | $18.51 | $15.24 | 93,816 |
| 2020-07-07 | $18.35 | $18.65 | $18.33 | $18.42 | $15.16 | 124,404 |
| 2020-07-06 | $18.72 | $18.72 | $18.21 | $18.35 | $15.10 | 85,206 |
| 2020-07-02 | $18.18 | $18.35 | $18.06 | $18.31 | $15.07 | 136,158 |
| 2020-07-01 | $18.06 | $18.11 | $17.82 | $18.08 | $14.88 | 71,386 |
| 2020-06-30 | $17.65 | $17.99 | $17.64 | $17.96 | $14.78 | 71,715 |
| 2020-06-29 | $17.86 | $17.86 | $17.57 | $17.64 | $14.52 | 72,893 |
| 2020-06-26 | $18.15 | $18.15 | $17.69 | $17.80 | $14.65 | 78,836 |
| 2020-06-25 | $17.96 | $18.17 | $17.87 | $18.13 | $14.92 | 83,468 |
| 2020-06-24 | $18.30 | $18.49 | $17.88 | $18.01 | $14.82 | 100,849 |
| 2020-06-23 | $18.41 | $18.59 | $18.31 | $18.38 | $15.13 | 90,316 |
| 2020-06-22 | $18.01 | $18.30 | $17.86 | $18.22 | $15.00 | 115,907 |
| 2020-06-19 | $17.73 | $18.10 | $17.68 | $18.06 | $14.87 | 101,079 |
| 2020-06-18 | $17.50 | $17.68 | $17.50 | $17.59 | $14.48 | 54,522 |
| 2020-06-17 | $17.67 | $17.79 | $17.55 | $17.56 | $14.45 | 71,461 |
| 2020-06-16 | $17.69 | $17.69 | $17.38 | $17.60 | $14.49 | 68,471 |
| 2020-06-15 | $16.79 | $17.38 | $16.79 | $17.26 | $14.21 | 70,390 |
| 2020-06-12 | $17.15 | $17.35 | $16.75 | $17.05 | $14.03 | 90,888 |
| 2020-06-11 | $17.34 | $17.46 | $16.86 | $16.92 | $13.93 | 137,422 |
| 2020-06-10 | $17.58 | $17.75 | $17.52 | $17.64 | $14.52 | 56,930 |
| 2020-06-09 | $17.50 | $17.78 | $17.41 | $17.57 | $14.46 | 65,738 |
| 2020-06-08 | $17.51 | $17.61 | $17.38 | $17.59 | $14.48 | 86,519 |
| 2020-06-05 | $17.67 | $17.67 | $17.38 | $17.50 | $14.40 | 83,824 |
| 2020-06-04 | $17.55 | $17.77 | $17.42 | $17.45 | $14.36 | 86,850 |
| 2020-06-03 | $17.76 | $17.81 | $17.60 | $17.68 | $14.55 | 67,588 |
| 2020-06-02 | $17.79 | $17.84 | $17.51 | $17.75 | $14.61 | 86,722 |
| 2020-06-01 | $17.74 | $17.88 | $17.61 | $17.79 | $14.64 | 72,184 |
| 2020-05-29 | $17.60 | $17.84 | $17.40 | $17.80 | $14.65 | 83,133 |
| 2020-05-28 | $17.59 | $17.84 | $17.59 | $17.65 | $14.53 | 82,897 |
| 2020-05-27 | $17.83 | $17.92 | $17.34 | $17.92 | $14.47 | 103,466 |
| 2020-05-26 | $18.20 | $18.24 | $17.81 | $17.83 | $14.40 | 126,529 |
| 2020-05-22 | $17.76 | $17.92 | $17.64 | $17.91 | $14.46 | 136,851 |
| 2020-05-21 | $17.88 | $17.93 | $17.61 | $17.69 | $14.29 | 114,757 |
| 2020-05-20 | $17.73 | $17.95 | $17.68 | $17.89 | $14.45 | 119,571 |
| 2020-05-19 | $17.76 | $18.02 | $17.56 | $17.63 | $14.24 | 88,330 |
| 2020-05-18 | $18.07 | $18.10 | $17.78 | $17.83 | $14.40 | 182,650 |
| 2020-05-15 | $17.13 | $17.70 | $17.13 | $17.66 | $14.26 | 74,980 |
| 2020-05-14 | $16.93 | $17.38 | $16.81 | $17.35 | $14.01 | 112,976 |
| 2020-05-13 | $17.62 | $18.00 | $17.13 | $17.38 | $14.04 | 105,368 |
| 2020-05-12 | $18.00 | $18.24 | $17.58 | $17.58 | $14.20 | 106,641 |
| 2020-05-11 | $17.35 | $17.95 | $17.31 | $17.95 | $14.50 | 139,772 |
| 2020-05-08 | $17.35 | $17.50 | $17.24 | $17.41 | $14.06 | 70,274 |
| 2020-05-07 | $17.19 | $17.40 | $17.12 | $17.27 | $13.95 | 65,229 |
| 2020-05-06 | $17.19 | $17.40 | $17.12 | $17.13 | $13.83 | 75,009 |
| 2020-05-05 | $17.02 | $17.36 | $17.02 | $17.17 | $13.87 | 88,982 |
| 2020-05-04 | $16.57 | $16.90 | $16.45 | $16.90 | $13.65 | 83,362 |
| 2020-05-01 | $16.76 | $16.77 | $16.31 | $16.52 | $13.34 | 116,021 |
| 2020-04-30 | $17.15 | $17.15 | $16.88 | $17.04 | $13.76 | 82,016 |
| 2020-04-29 | $17.36 | $17.43 | $17.10 | $17.17 | $13.87 | 90,814 |
| 2020-04-28 | $17.60 | $17.60 | $16.89 | $17.13 | $13.83 | 126,118 |
| 2020-04-27 | $17.37 | $17.59 | $17.31 | $17.46 | $14.10 | 119,427 |
| 2020-04-24 | $17.05 | $17.44 | $17.03 | $17.37 | $14.03 | 99,009 |
| 2020-04-23 | $17.09 | $17.33 | $16.80 | $17.04 | $13.76 | 175,132 |
| 2020-04-22 | $16.84 | $17.07 | $16.64 | $16.99 | $13.72 | 109,793 |
| 2020-04-21 | $17.20 | $17.20 | $16.44 | $16.72 | $13.50 | 175,370 |
| 2020-04-20 | $16.98 | $17.54 | $16.84 | $17.36 | $14.02 | 157,859 |
| 2020-04-17 | $17.09 | $17.22 | $16.68 | $17.15 | $13.85 | 164,414 |
| 2020-04-16 | $16.10 | $16.48 | $16.10 | $16.34 | $13.20 | 107,734 |
| 2020-04-15 | $16.00 | $16.19 | $15.79 | $16.14 | $13.03 | 140,191 |
| 2020-04-14 | $15.89 | $16.32 | $15.89 | $16.29 | $13.16 | 89,900 |
| 2020-04-13 | $15.77 | $15.78 | $15.51 | $15.56 | $12.57 | 79,970 |
| 2020-04-09 | $15.63 | $15.80 | $15.55 | $15.68 | $12.66 | 106,149 |
| 2020-04-08 | $15.33 | $15.53 | $14.94 | $15.39 | $12.43 | 159,051 |
| 2020-04-07 | $15.48 | $15.60 | $15.12 | $15.18 | $12.26 | 142,568 |
| 2020-04-06 | $14.75 | $15.11 | $14.68 | $15.11 | $12.20 | 145,620 |
| 2020-04-03 | $14.78 | $14.78 | $14.29 | $14.31 | $11.56 | 76,871 |
| 2020-04-02 | $14.04 | $14.69 | $14.04 | $14.67 | $11.85 | 117,921 |
| 2020-04-01 | $14.63 | $14.67 | $13.96 | $14.22 | $11.48 | 205,172 |
| 2020-03-31 | $15.30 | $15.50 | $14.88 | $14.98 | $12.10 | 121,273 |
| 2020-03-30 | $14.35 | $15.09 | $14.35 | $15.03 | $12.14 | 173,942 |
| 2020-03-27 | $14.41 | $14.67 | $14.22 | $14.39 | $11.62 | 145,214 |
| 2020-03-26 | $14.38 | $14.83 | $14.36 | $14.78 | $11.94 | 162,113 |
| 2020-03-25 | $13.44 | $14.38 | $13.34 | $14.33 | $11.57 | 429,359 |
| 2020-03-24 | $12.94 | $13.46 | $12.79 | $13.44 | $10.85 | 199,456 |
| 2020-03-23 | $12.27 | $12.59 | $12.13 | $12.44 | $10.05 | 234,803 |
| 2020-03-20 | $12.94 | $13.29 | $12.51 | $12.51 | $10.10 | 209,288 |
| 2020-03-19 | $12.15 | $12.90 | $12.10 | $12.75 | $10.30 | 205,265 |
| 2020-03-18 | $12.64 | $12.95 | $11.45 | $12.22 | $9.87 | 276,316 |
| 2020-03-17 | $12.70 | $13.47 | $12.61 | $13.14 | $10.61 | 200,952 |
| 2020-03-16 | $12.02 | $13.58 | $12.01 | $12.52 | $10.11 | 184,382 |
| 2020-03-13 | $13.41 | $14.03 | $13.00 | $13.99 | $11.30 | 171,824 |
| 2020-03-12 | $14.04 | $14.06 | $13.13 | $13.13 | $10.60 | 181,063 |
| 2020-03-11 | $15.52 | $15.79 | $14.80 | $14.85 | $11.99 | 143,448 |
| 2020-03-10 | $16.00 | $16.00 | $15.19 | $15.79 | $12.75 | 182,369 |
| 2020-03-09 | $16.18 | $16.18 | $15.59 | $15.65 | $12.64 | 98,569 |
| 2020-03-06 | $16.44 | $16.70 | $16.38 | $16.68 | $13.47 | 69,097 |
| 2020-03-05 | $16.90 | $17.09 | $16.73 | $16.85 | $13.61 | 93,337 |
| 2020-03-04 | $16.65 | $17.15 | $16.60 | $17.15 | $13.85 | 118,034 |
| 2020-03-03 | $16.80 | $16.91 | $16.20 | $16.42 | $13.26 | 167,913 |
| 2020-03-02 | $16.20 | $16.72 | $15.99 | $16.72 | $13.50 | 191,010 |
| 2020-02-28 | $15.77 | $15.92 | $15.31 | $15.88 | $12.82 | 263,106 |
| 2020-02-27 | $16.61 | $16.66 | $16.18 | $16.20 | $13.08 | 191,271 |
| 2020-02-26 | $17.00 | $17.35 | $17.00 | $17.16 | $13.53 | 143,382 |
| 2020-02-25 | $17.56 | $17.56 | $16.95 | $16.96 | $13.37 | 120,239 |
| 2020-02-24 | $17.73 | $17.73 | $17.33 | $17.47 | $13.78 | 128,561 |
| 2020-02-21 | $17.89 | $17.90 | $17.74 | $17.86 | $14.08 | 67,733 |
| 2020-02-20 | $17.95 | $17.95 | $17.66 | $17.89 | $14.11 | 125,609 |
| 2020-02-19 | $17.91 | $18.00 | $17.86 | $17.99 | $14.19 | 71,677 |
| 2020-02-18 | $17.72 | $17.83 | $17.69 | $17.82 | $14.05 | 54,168 |
| 2020-02-14 | $17.83 | $17.83 | $17.66 | $17.82 | $14.05 | 61,129 |
| 2020-02-13 | $17.81 | $17.85 | $17.73 | $17.73 | $13.98 | 56,571 |
| 2020-02-12 | $17.90 | $17.90 | $17.71 | $17.81 | $14.04 | 73,754 |
| 2020-02-11 | $17.87 | $17.90 | $17.73 | $17.80 | $14.04 | 143,654 |
| 2020-02-10 | $17.57 | $17.76 | $17.54 | $17.75 | $14.00 | 72,483 |
| 2020-02-07 | $17.69 | $17.69 | $17.49 | $17.59 | $13.87 | 89,265 |
| 2020-02-06 | $17.75 | $17.77 | $17.58 | $17.72 | $13.97 | 78,098 |
| 2020-02-05 | $17.36 | $17.82 | $17.35 | $17.60 | $13.88 | 133,618 |
| 2020-02-04 | $17.03 | $17.23 | $17.03 | $17.17 | $13.54 | 75,857 |
| 2020-02-03 | $16.67 | $16.95 | $16.67 | $16.87 | $13.30 | 69,601 |
| 2020-01-31 | $16.85 | $16.85 | $16.50 | $16.55 | $13.05 | 80,595 |
| 2020-01-30 | $17.10 | $17.10 | $16.84 | $16.90 | $13.33 | 55,108 |
| 2020-01-29 | $17.23 | $17.23 | $17.10 | $17.16 | $13.53 | 61,258 |
| 2020-01-28 | $17.02 | $17.16 | $16.99 | $17.10 | $13.48 | 87,460 |
| 2020-01-27 | $16.93 | $17.02 | $16.80 | $16.97 | $13.38 | 84,704 |
| 2020-01-24 | $17.44 | $17.44 | $17.04 | $17.09 | $13.48 | 170,254 |
| 2020-01-23 | $17.50 | $17.50 | $17.27 | $17.39 | $13.71 | 82,915 |
| 2020-01-22 | $17.57 | $17.67 | $17.51 | $17.54 | $13.83 | 98,986 |
| 2020-01-21 | $17.67 | $17.70 | $17.52 | $17.53 | $13.82 | 88,014 |
| 2020-01-17 | $17.83 | $17.83 | $17.64 | $17.66 | $13.93 | 72,071 |
| 2020-01-16 | $17.87 | $17.93 | $17.71 | $17.77 | $14.01 | 97,909 |
| 2020-01-15 | $17.78 | $17.90 | $17.75 | $17.77 | $14.01 | 86,325 |
| 2020-01-14 | $17.32 | $17.78 | $17.27 | $17.78 | $14.02 | 157,000 |
| 2020-01-13 | $17.49 | $17.49 | $17.26 | $17.35 | $13.68 | 158,606 |
| 2020-01-10 | $17.63 | $17.71 | $17.51 | $17.51 | $13.81 | 88,667 |
| 2020-01-09 | $17.49 | $17.65 | $17.47 | $17.53 | $13.82 | 125,709 |
| 2020-01-08 | $17.42 | $17.50 | $17.37 | $17.44 | $13.75 | 127,479 |
| 2020-01-07 | $17.26 | $17.36 | $17.18 | $17.32 | $13.66 | 74,606 |
| 2020-01-06 | $17.11 | $17.33 | $17.04 | $17.29 | $13.63 | 116,952 |
| 2020-01-03 | $17.25 | $17.28 | $17.00 | $17.25 | $13.60 | 91,391 |
| 2020-01-02 | $17.59 | $17.59 | $17.32 | $17.38 | $13.71 | 67,685 |
| 2019-12-31 | $17.37 | $17.48 | $17.36 | $17.43 | $13.75 | 73,584 |
| 2019-12-30 | $17.66 | $17.66 | $17.36 | $17.38 | $13.71 | 127,385 |
| 2019-12-27 | $17.77 | $17.77 | $17.55 | $17.65 | $13.92 | 102,988 |
| 2019-12-26 | $17.88 | $17.88 | $17.65 | $17.66 | $13.93 | 60,247 |
| 2019-12-24 | $17.77 | $17.84 | $17.73 | $17.84 | $14.07 | 47,230 |
| 2019-12-23 | $17.68 | $17.76 | $17.66 | $17.73 | $13.98 | 71,717 |
| 2019-12-20 | $17.57 | $17.65 | $17.52 | $17.63 | $13.90 | 98,991 |
| 2019-12-19 | $17.50 | $17.59 | $17.42 | $17.50 | $13.80 | 93,632 |
| 2019-12-18 | $17.55 | $17.55 | $17.34 | $17.49 | $13.79 | 112,084 |
| 2019-12-17 | $17.58 | $17.58 | $17.35 | $17.51 | $13.81 | 138,621 |
| 2019-12-16 | $17.42 | $17.58 | $17.40 | $17.54 | $13.83 | 141,778 |
| 2019-12-13 | $17.28 | $17.50 | $17.28 | $17.35 | $13.68 | 138,102 |
| 2019-12-12 | $17.28 | $17.44 | $17.23 | $17.32 | $13.66 | 130,944 |
| 2019-12-11 | $17.38 | $17.39 | $17.26 | $17.29 | $13.63 | 104,063 |
| 2019-12-10 | $17.22 | $17.35 | $17.17 | $17.35 | $13.68 | 152,496 |
| 2019-12-09 | $17.30 | $17.38 | $17.20 | $17.25 | $13.60 | 100,095 |
| 2019-12-06 | $17.15 | $17.27 | $17.15 | $17.23 | $13.59 | 105,668 |
| 2019-12-05 | $17.27 | $17.27 | $17.06 | $17.14 | $13.52 | 105,728 |
| 2019-12-04 | $17.30 | $17.36 | $17.21 | $17.32 | $13.66 | 89,343 |
| 2019-12-03 | $17.00 | $17.22 | $16.91 | $17.21 | $13.57 | 91,742 |
| 2019-12-02 | $17.10 | $17.15 | $16.93 | $17.06 | $13.45 | 120,657 |
| 2019-11-29 | $17.12 | $17.21 | $17.07 | $17.14 | $13.52 | 56,197 |
| 2019-11-27 | $17.09 | $17.13 | $17.01 | $17.13 | $13.51 | 198,534 |
| 2019-11-26 | $17.14 | $17.17 | $17.01 | $17.05 | $13.45 | 171,989 |
| 2019-11-25 | $17.14 | $17.47 | $17.14 | $17.45 | $13.50 | 221,877 |
| 2019-11-22 | $17.01 | $17.15 | $16.96 | $17.09 | $13.22 | 63,588 |
| 2019-11-21 | $16.95 | $16.99 | $16.83 | $16.97 | $13.13 | 96,388 |
| 2019-11-20 | $16.86 | $17.10 | $16.85 | $16.99 | $13.14 | 110,035 |
| 2019-11-19 | $16.66 | $17.05 | $16.66 | $16.92 | $13.09 | 114,387 |
| 2019-11-18 | $16.68 | $16.71 | $16.56 | $16.58 | $12.83 | 112,151 |
| 2019-11-15 | $16.55 | $16.69 | $16.55 | $16.69 | $12.91 | 95,891 |
| 2019-11-14 | $16.59 | $16.60 | $16.40 | $16.46 | $12.73 | 98,848 |
| 2019-11-13 | $16.45 | $16.66 | $16.45 | $16.59 | $12.83 | 83,030 |
| 2019-11-12 | $16.46 | $16.64 | $16.46 | $16.54 | $12.80 | 105,714 |
| 2019-11-11 | $16.54 | $16.54 | $16.46 | $16.51 | $12.77 | 40,959 |
| 2019-11-08 | $16.26 | $16.58 | $16.26 | $16.58 | $12.83 | 78,414 |
| 2019-11-07 | $16.31 | $16.34 | $16.19 | $16.26 | $12.58 | 108,436 |
| 2019-11-06 | $16.35 | $16.42 | $16.21 | $16.26 | $12.58 | 82,708 |
| 2019-11-05 | $16.35 | $16.40 | $16.25 | $16.35 | $12.65 | 84,890 |
| 2019-11-04 | $16.25 | $16.34 | $16.21 | $16.29 | $12.60 | 97,652 |
| 2019-11-01 | $15.99 | $16.21 | $15.99 | $16.16 | $12.50 | 81,373 |
| 2019-10-31 | $15.95 | $15.95 | $15.75 | $15.89 | $12.29 | 88,085 |
| 2019-10-30 | $15.96 | $15.98 | $15.88 | $15.93 | $12.32 | 62,493 |
| 2019-10-29 | $15.85 | $16.00 | $15.85 | $15.94 | $12.33 | 56,455 |
| 2019-10-28 | $15.84 | $15.94 | $15.81 | $15.88 | $12.28 | 78,188 |
| 2019-10-25 | $15.70 | $15.80 | $15.58 | $15.80 | $12.22 | 55,283 |
| 2019-10-24 | $15.76 | $15.76 | $15.68 | $15.73 | $12.17 | 62,285 |
| 2019-10-23 | $15.63 | $15.79 | $15.60 | $15.70 | $12.15 | 83,281 |
| 2019-10-22 | $15.65 | $15.87 | $15.59 | $15.61 | $12.08 | 151,211 |
| 2019-10-21 | $15.27 | $15.37 | $15.21 | $15.31 | $11.84 | 81,239 |
| 2019-10-18 | $15.27 | $15.33 | $15.13 | $15.21 | $11.77 | 97,654 |
| 2019-10-17 | $15.13 | $15.28 | $15.10 | $15.26 | $11.81 | 69,438 |
| 2019-10-16 | $15.02 | $15.18 | $15.01 | $15.08 | $11.67 | 88,744 |
| 2019-10-15 | $14.94 | $15.16 | $14.94 | $15.13 | $11.70 | 116,184 |
| 2019-10-14 | $14.86 | $15.03 | $14.83 | $14.90 | $11.53 | 103,482 |
| 2019-10-11 | $14.92 | $15.09 | $14.86 | $14.87 | $11.50 | 102,736 |
| 2019-10-10 | $14.68 | $14.85 | $14.61 | $14.77 | $11.43 | 95,289 |
| 2019-10-09 | $14.71 | $14.77 | $14.61 | $14.63 | $11.32 | 84,726 |
| 2019-10-08 | $14.73 | $14.78 | $14.59 | $14.63 | $11.32 | 74,029 |
| 2019-10-07 | $14.86 | $14.94 | $14.77 | $14.83 | $11.47 | 146,362 |
| 2019-10-04 | $14.91 | $15.02 | $14.77 | $14.89 | $11.52 | 105,773 |
| 2019-10-03 | $14.71 | $14.94 | $14.66 | $14.85 | $11.49 | 134,730 |
| 2019-10-02 | $14.84 | $14.90 | $14.57 | $14.73 | $11.40 | 109,700 |
| 2019-10-01 | $15.11 | $15.26 | $14.93 | $14.93 | $11.55 | 81,829 |
| 2019-09-30 | $15.16 | $15.20 | $15.06 | $15.10 | $11.68 | 65,649 |
| 2019-09-27 | $15.14 | $15.31 | $15.01 | $15.09 | $11.67 | 122,673 |
| 2019-09-26 | $15.37 | $15.38 | $15.08 | $15.11 | $11.69 | 96,659 |
| 2019-09-25 | $15.38 | $15.46 | $15.35 | $15.39 | $11.91 | 71,895 |
| 2019-09-24 | $15.73 | $15.73 | $15.37 | $15.42 | $11.93 | 99,114 |
| 2019-09-23 | $15.80 | $15.84 | $15.67 | $15.68 | $12.13 | 62,966 |
| 2019-09-20 | $15.69 | $15.86 | $15.69 | $15.86 | $12.27 | 72,502 |
| 2019-09-19 | $15.62 | $15.79 | $15.62 | $15.67 | $12.12 | 62,724 |
| 2019-09-18 | $15.70 | $15.73 | $15.56 | $15.60 | $12.07 | 69,965 |
| 2019-09-17 | $15.68 | $15.85 | $15.67 | $15.75 | $12.18 | 60,693 |
| 2019-09-16 | $15.60 | $15.78 | $15.58 | $15.75 | $12.18 | 49,786 |
| 2019-09-13 | $15.66 | $15.79 | $15.61 | $15.67 | $12.12 | 55,574 |
| 2019-09-12 | $15.70 | $15.76 | $15.58 | $15.62 | $12.08 | 77,269 |
| 2019-09-11 | $15.55 | $15.71 | $15.54 | $15.69 | $12.14 | 100,996 |
| 2019-09-10 | $15.26 | $15.50 | $15.20 | $15.49 | $11.98 | 73,384 |
| 2019-09-09 | $15.39 | $15.39 | $15.25 | $15.31 | $11.84 | 74,502 |
| 2019-09-06 | $15.52 | $15.57 | $15.40 | $15.41 | $11.92 | 72,038 |
| 2019-09-05 | $15.42 | $15.57 | $15.39 | $15.50 | $11.99 | 59,969 |
| 2019-09-04 | $15.43 | $15.47 | $15.25 | $15.32 | $11.85 | 84,313 |
| 2019-09-03 | $15.43 | $15.50 | $15.24 | $15.31 | $11.84 | 53,902 |
| 2019-08-30 | $15.63 | $15.65 | $15.44 | $15.51 | $12.00 | 80,654 |
| 2019-08-29 | $15.65 | $15.73 | $15.54 | $15.62 | $12.08 | 57,389 |
| 2019-08-28 | $15.50 | $15.67 | $15.43 | $15.57 | $12.05 | 82,826 |
| 2019-08-27 | $15.60 | $15.80 | $15.46 | $15.51 | $12.00 | 96,479 |
| 2019-08-26 | $15.97 | $15.98 | $15.89 | $15.92 | $12.03 | 96,983 |
| 2019-08-23 | $16.16 | $16.25 | $15.78 | $15.87 | $11.99 | 89,021 |
| 2019-08-22 | $16.38 | $16.38 | $16.10 | $16.16 | $12.21 | 89,015 |
| 2019-08-21 | $16.21 | $16.37 | $16.21 | $16.37 | $12.37 | 83,271 |
| 2019-08-20 | $16.17 | $16.30 | $16.11 | $16.15 | $12.20 | 69,131 |
| 2019-08-19 | $16.14 | $16.27 | $16.13 | $16.24 | $12.27 | 79,687 |
| 2019-08-16 | $15.78 | $16.12 | $15.78 | $16.06 | $12.13 | 106,143 |
| 2019-08-15 | $15.82 | $15.90 | $15.73 | $15.76 | $11.91 | 63,622 |
| 2019-08-14 | $16.05 | $16.05 | $15.79 | $15.80 | $11.94 | 67,693 |
| 2019-08-13 | $16.03 | $16.34 | $16.03 | $16.18 | $12.23 | 73,736 |
| 2019-08-12 | $16.19 | $16.22 | $16.01 | $16.06 | $12.13 | 55,166 |
| 2019-08-09 | $16.27 | $16.34 | $15.99 | $16.22 | $12.26 | 67,728 |
| 2019-08-08 | $16.08 | $16.33 | $16.08 | $16.29 | $12.31 | 72,631 |
| 2019-08-07 | $15.93 | $16.09 | $15.79 | $16.08 | $12.15 | 50,825 |
| 2019-08-06 | $15.86 | $16.09 | $15.80 | $16.08 | $12.15 | 72,075 |
| 2019-08-05 | $16.03 | $16.04 | $15.71 | $15.78 | $11.92 | 66,527 |
| 2019-08-02 | $16.34 | $16.34 | $16.09 | $16.20 | $12.24 | 44,232 |
| 2019-08-01 | $16.45 | $16.71 | $16.30 | $16.35 | $12.35 | 59,343 |
| 2019-07-31 | $16.44 | $16.58 | $16.28 | $16.41 | $12.40 | 63,486 |
| 2019-07-30 | $16.16 | $16.45 | $16.16 | $16.41 | $12.40 | 51,389 |
| 2019-07-29 | $16.36 | $16.36 | $16.24 | $16.28 | $12.30 | 96,198 |
| 2019-07-26 | $16.14 | $16.32 | $16.14 | $16.30 | $12.32 | 42,131 |
| 2019-07-25 | $16.34 | $16.39 | $16.15 | $16.17 | $12.22 | 69,454 |
| 2019-07-24 | $16.42 | $16.43 | $16.25 | $16.40 | $12.39 | 68,894 |
| 2019-07-23 | $16.40 | $16.45 | $16.35 | $16.41 | $12.40 | 70,823 |
| 2019-07-22 | $16.40 | $16.50 | $16.37 | $16.40 | $12.39 | 34,901 |
| 2019-07-19 | $16.56 | $16.57 | $16.36 | $16.40 | $12.39 | 61,114 |
| 2019-07-18 | $16.35 | $16.60 | $16.32 | $16.51 | $12.47 | 68,680 |
| 2019-07-17 | $16.57 | $16.58 | $16.40 | $16.45 | $12.43 | 48,148 |
| 2019-07-16 | $16.47 | $16.52 | $16.37 | $16.49 | $12.46 | 61,242 |
| 2019-07-15 | $16.37 | $16.51 | $16.27 | $16.49 | $12.46 | 89,404 |
| 2019-07-12 | $16.36 | $16.36 | $16.17 | $16.35 | $12.35 | 75,873 |
| 2019-07-11 | $16.72 | $16.72 | $16.34 | $16.45 | $12.43 | 88,584 |
| 2019-07-10 | $16.81 | $16.89 | $16.55 | $16.70 | $12.62 | 78,692 |
| 2019-07-09 | $16.48 | $16.73 | $16.48 | $16.73 | $12.64 | 49,928 |
| 2019-07-08 | $16.78 | $16.78 | $16.43 | $16.56 | $12.51 | 100,829 |
| 2019-07-05 | $17.00 | $17.04 | $16.84 | $16.86 | $12.74 | 46,280 |
| 2019-07-03 | $16.95 | $17.14 | $16.91 | $17.09 | $12.91 | 39,451 |
| 2019-07-02 | $16.91 | $16.95 | $16.81 | $16.95 | $12.81 | 52,580 |
| 2019-07-01 | $16.99 | $17.02 | $16.88 | $16.97 | $12.82 | 84,144 |
| 2019-06-28 | $16.71 | $16.89 | $16.71 | $16.85 | $12.73 | 75,599 |
| 2019-06-27 | $16.48 | $16.70 | $16.48 | $16.67 | $12.60 | 50,364 |
| 2019-06-26 | $16.72 | $16.72 | $16.44 | $16.55 | $12.50 | 63,478 |
| 2019-06-25 | $16.84 | $16.92 | $16.63 | $16.66 | $12.59 | 66,538 |
| 2019-06-24 | $16.92 | $16.92 | $16.62 | $16.81 | $12.70 | 154,996 |
| 2019-06-21 | $16.70 | $16.90 | $16.59 | $16.89 | $12.76 | 63,924 |
| 2019-06-20 | $16.79 | $16.97 | $16.69 | $16.75 | $12.66 | 66,296 |
| 2019-06-19 | $16.64 | $16.73 | $16.58 | $16.72 | $12.63 | 47,533 |
| 2019-06-18 | $16.52 | $16.74 | $16.52 | $16.57 | $12.52 | 81,132 |
| 2019-06-17 | $16.22 | $16.48 | $16.19 | $16.38 | $12.38 | 71,536 |
| 2019-06-14 | $16.18 | $16.20 | $16.06 | $16.09 | $12.16 | 31,860 |
| 2019-06-13 | $16.13 | $16.18 | $16.05 | $16.18 | $12.23 | 65,222 |
| 2019-06-12 | $15.98 | $16.08 | $15.95 | $16.08 | $12.15 | 53,975 |
| 2019-06-11 | $16.15 | $16.15 | $15.94 | $15.98 | $12.07 | 95,036 |
| 2019-06-10 | $16.08 | $16.12 | $16.00 | $16.00 | $12.09 | 54,148 |
| 2019-06-07 | $15.90 | $16.00 | $15.85 | $16.00 | $12.09 | 75,529 |
| 2019-06-06 | $15.90 | $15.99 | $15.83 | $15.86 | $11.98 | 77,791 |
| 2019-06-05 | $15.93 | $16.00 | $15.81 | $15.87 | $11.99 | 104,959 |
| 2019-06-04 | $15.80 | $15.92 | $15.72 | $15.89 | $12.01 | 124,371 |
| 2019-06-03 | $15.57 | $15.80 | $15.55 | $15.69 | $11.86 | 108,567 |
| 2019-05-31 | $15.76 | $15.76 | $15.52 | $15.54 | $11.74 | 77,052 |
| 2019-05-30 | $15.82 | $15.89 | $15.67 | $15.81 | $11.95 | 123,777 |
| 2019-05-29 | $16.22 | $16.23 | $16.01 | $16.09 | $11.88 | 110,557 |
| 2019-05-28 | $16.49 | $16.51 | $16.33 | $16.36 | $12.08 | 68,406 |
| 2019-05-24 | $16.38 | $16.53 | $16.34 | $16.49 | $12.17 | 113,461 |
| 2019-05-23 | $16.38 | $16.38 | $16.12 | $16.33 | $12.06 | 73,746 |
| 2019-05-22 | $16.24 | $16.50 | $16.15 | $16.42 | $12.12 | 84,531 |
| 2019-05-21 | $16.15 | $16.35 | $16.14 | $16.30 | $12.03 | 82,423 |
| 2019-05-20 | $16.22 | $16.22 | $16.06 | $16.07 | $11.86 | 76,308 |
| 2019-05-17 | $16.32 | $16.42 | $16.23 | $16.28 | $12.02 | 64,765 |
| 2019-05-16 | $16.24 | $16.49 | $16.24 | $16.34 | $12.06 | 72,813 |
| 2019-05-15 | $16.03 | $16.24 | $16.03 | $16.19 | $11.95 | 112,104 |
| 2019-05-14 | $16.00 | $16.15 | $15.92 | $16.09 | $11.88 | 88,354 |
| 2019-05-13 | $16.10 | $16.16 | $15.80 | $15.88 | $11.72 | 99,188 |
| 2019-05-10 | $16.31 | $16.38 | $16.10 | $16.37 | $12.09 | 71,968 |
| 2019-05-09 | $16.31 | $16.40 | $16.12 | $16.34 | $12.06 | 87,140 |
| 2019-05-08 | $16.40 | $16.51 | $16.31 | $16.43 | $12.13 | 58,015 |
| 2019-05-07 | $16.70 | $16.70 | $16.35 | $16.40 | $12.11 | 125,443 |
| 2019-05-06 | $16.39 | $16.82 | $16.35 | $16.78 | $12.39 | 133,047 |
| 2019-05-03 | $16.46 | $16.62 | $16.45 | $16.61 | $12.26 | 95,213 |
| 2019-05-02 | $16.42 | $16.49 | $16.26 | $16.41 | $12.12 | 88,204 |
| 2019-05-01 | $16.44 | $16.49 | $16.30 | $16.36 | $12.08 | 121,834 |
| 2019-04-30 | $16.44 | $16.49 | $16.26 | $16.42 | $12.12 | 89,046 |
| 2019-04-29 | $16.43 | $16.54 | $16.40 | $16.41 | $12.12 | 103,495 |
| 2019-04-26 | $16.41 | $16.49 | $16.35 | $16.46 | $12.15 | 99,879 |
| 2019-04-25 | $16.23 | $16.42 | $16.13 | $16.39 | $12.10 | 95,132 |
| 2019-04-24 | $16.46 | $16.46 | $16.24 | $16.24 | $11.99 | 99,085 |
| 2019-04-23 | $16.10 | $16.48 | $16.10 | $16.42 | $12.12 | 103,016 |
| 2019-04-22 | $16.24 | $16.33 | $16.06 | $16.08 | $11.87 | 148,765 |
| 2019-04-18 | $16.39 | $16.42 | $15.92 | $16.24 | $11.99 | 197,610 |
| 2019-04-17 | $16.99 | $16.99 | $16.20 | $16.36 | $12.08 | 142,752 |
| 2019-04-16 | $17.08 | $17.17 | $16.88 | $16.92 | $12.49 | 64,560 |
| 2019-04-15 | $17.03 | $17.08 | $16.92 | $17.00 | $12.55 | 111,150 |
| 2019-04-12 | $17.23 | $17.24 | $16.94 | $16.99 | $12.54 | 84,934 |
| 2019-04-11 | $17.34 | $17.34 | $17.06 | $17.08 | $12.61 | 126,967 |
| 2019-04-10 | $17.28 | $17.41 | $17.28 | $17.31 | $12.78 | 43,835 |
| 2019-04-09 | $17.41 | $17.42 | $17.21 | $17.23 | $12.72 | 36,140 |
| 2019-04-08 | $17.45 | $17.47 | $17.26 | $17.39 | $12.84 | 82,335 |
| 2019-04-05 | $17.22 | $17.55 | $17.22 | $17.47 | $12.90 | 91,268 |
| 2019-04-04 | $17.22 | $17.37 | $17.05 | $17.24 | $12.73 | 60,873 |
| 2019-04-03 | $17.21 | $17.32 | $17.15 | $17.23 | $12.72 | 88,473 |
| 2019-04-02 | $17.02 | $17.26 | $17.02 | $17.23 | $12.72 | 86,051 |
| 2019-04-01 | $17.17 | $17.27 | $17.08 | $17.08 | $12.61 | 113,974 |
| 2019-03-29 | $17.06 | $17.18 | $17.03 | $17.13 | $12.65 | 86,851 |
| 2019-03-28 | $16.81 | $16.89 | $16.76 | $16.85 | $12.44 | 70,070 |
| 2019-03-27 | $17.00 | $17.03 | $16.70 | $16.81 | $12.41 | 84,775 |
| 2019-03-26 | $16.80 | $16.98 | $16.80 | $16.94 | $12.51 | 76,772 |
| 2019-03-25 | $16.80 | $16.80 | $16.58 | $16.76 | $12.37 | 90,401 |
| 2019-03-22 | $17.11 | $17.19 | $16.74 | $16.77 | $12.38 | 122,514 |
| 2019-03-21 | $17.13 | $17.25 | $17.01 | $17.19 | $12.69 | 174,319 |
| 2019-03-20 | $17.46 | $17.56 | $17.37 | $17.45 | $12.88 | 49,177 |
| 2019-03-19 | $17.59 | $17.61 | $17.50 | $17.52 | $12.94 | 58,872 |
| 2019-03-18 | $17.63 | $17.71 | $17.48 | $17.58 | $12.98 | 28,258 |
| 2019-03-15 | $17.44 | $17.62 | $17.40 | $17.56 | $12.96 | 58,724 |
| 2019-03-14 | $17.57 | $17.59 | $17.33 | $17.36 | $12.82 | 56,408 |
| 2019-03-13 | $17.29 | $17.49 | $17.26 | $17.49 | $12.91 | 73,342 |
| 2019-03-12 | $17.19 | $17.38 | $17.19 | $17.21 | $12.71 | 40,249 |
| 2019-03-11 | $16.86 | $17.16 | $16.86 | $17.15 | $12.66 | 82,645 |
| 2019-03-08 | $16.73 | $16.84 | $16.67 | $16.81 | $12.41 | 63,543 |
| 2019-03-07 | $16.98 | $17.10 | $16.83 | $16.87 | $12.46 | 98,739 |
| 2019-03-06 | $17.49 | $17.49 | $17.00 | $17.03 | $12.57 | 147,718 |
| 2019-03-05 | $17.62 | $17.71 | $17.40 | $17.50 | $12.92 | 126,258 |
| 2019-03-04 | $17.90 | $17.96 | $17.43 | $17.57 | $12.97 | 106,250 |
| 2019-03-01 | $17.57 | $17.86 | $17.57 | $17.81 | $13.15 | 77,356 |
| 2019-02-28 | $17.76 | $17.76 | $17.49 | $17.54 | $12.95 | 46,863 |
| 2019-02-27 | $17.59 | $17.80 | $17.50 | $17.79 | $13.13 | 73,871 |
| 2019-02-26 | $17.86 | $17.94 | $17.81 | $17.82 | $12.92 | 48,129 |
| 2019-02-25 | $17.73 | $18.00 | $17.73 | $17.90 | $12.98 | 100,843 |
| 2019-02-22 | $17.41 | $17.65 | $17.36 | $17.65 | $12.79 | 83,879 |
| 2019-02-21 | $17.67 | $17.67 | $17.26 | $17.32 | $12.55 | 64,682 |
| 2019-02-20 | $17.61 | $17.75 | $17.50 | $17.67 | $12.81 | 38,706 |
| 2019-02-19 | $17.73 | $17.82 | $17.59 | $17.62 | $12.77 | 87,925 |
| 2019-02-15 | $17.51 | $17.84 | $17.51 | $17.83 | $12.92 | 60,189 |
| 2019-02-14 | $17.37 | $17.49 | $17.37 | $17.44 | $12.64 | 48,416 |
| 2019-02-13 | $17.40 | $17.54 | $17.38 | $17.38 | $12.60 | 47,278 |
| 2019-02-12 | $17.33 | $17.43 | $17.30 | $17.36 | $12.58 | 83,343 |
| 2019-02-11 | $17.25 | $17.29 | $17.19 | $17.24 | $12.50 | 36,759 |
| 2019-02-08 | $17.01 | $17.26 | $17.01 | $17.23 | $12.49 | 41,812 |
| 2019-02-07 | $17.45 | $17.47 | $17.00 | $17.08 | $12.38 | 76,599 |
| 2019-02-06 | $17.64 | $17.64 | $17.46 | $17.49 | $12.68 | 40,740 |
| 2019-02-05 | $17.71 | $17.79 | $17.56 | $17.59 | $12.75 | 49,656 |
| 2019-02-04 | $17.62 | $17.70 | $17.55 | $17.70 | $12.83 | 84,903 |
| 2019-02-01 | $17.50 | $17.61 | $17.48 | $17.58 | $12.74 | 51,996 |
| 2019-01-31 | $17.35 | $17.51 | $17.35 | $17.48 | $12.67 | 107,896 |
| 2019-01-30 | $17.09 | $17.35 | $17.00 | $17.32 | $12.55 | 63,465 |
| 2019-01-29 | $17.10 | $17.17 | $17.01 | $17.10 | $12.40 | 45,034 |
| 2019-01-28 | $17.31 | $17.36 | $16.98 | $17.09 | $12.39 | 78,510 |
| 2019-01-25 | $17.30 | $17.47 | $17.27 | $17.44 | $12.64 | 68,364 |
| 2019-01-24 | $17.12 | $17.31 | $17.10 | $17.19 | $12.46 | 43,419 |
| 2019-01-23 | $17.38 | $17.48 | $17.08 | $17.15 | $12.43 | 66,356 |
| 2019-01-22 | $17.57 | $17.64 | $17.23 | $17.34 | $12.57 | 69,305 |
| 2019-01-18 | $17.55 | $17.68 | $17.40 | $17.65 | $12.79 | 73,262 |
| 2019-01-17 | $17.31 | $17.65 | $17.31 | $17.50 | $12.69 | 51,248 |
| 2019-01-16 | $17.45 | $17.67 | $17.34 | $17.36 | $12.58 | 94,530 |
| 2019-01-15 | $17.15 | $17.44 | $17.15 | $17.40 | $12.61 | 75,276 |
| 2019-01-14 | $17.42 | $17.42 | $17.13 | $17.16 | $12.44 | 60,954 |
| 2019-01-11 | $17.35 | $17.46 | $17.22 | $17.46 | $12.66 | 62,690 |
| 2019-01-10 | $17.10 | $17.40 | $17.02 | $17.40 | $12.61 | 56,341 |
| 2019-01-09 | $17.20 | $17.24 | $17.03 | $17.20 | $12.47 | 85,876 |
| 2019-01-08 | $16.99 | $17.11 | $16.70 | $17.08 | $12.38 | 102,204 |
| 2019-01-07 | $16.33 | $16.94 | $16.33 | $16.87 | $12.23 | 104,402 |
| 2019-01-04 | $15.73 | $16.20 | $15.73 | $16.18 | $11.73 | 163,657 |
| 2019-01-03 | $15.75 | $15.90 | $15.44 | $15.55 | $11.27 | 193,673 |
| 2019-01-02 | $14.87 | $15.56 | $14.87 | $15.50 | $11.24 | 90,859 |
| 2018-12-31 | $15.28 | $15.48 | $15.05 | $15.11 | $10.95 | 322,640 |
| 2018-12-28 | $15.04 | $15.24 | $14.81 | $15.22 | $11.03 | 284,438 |
| 2018-12-27 | $14.74 | $14.94 | $14.55 | $14.87 | $10.78 | 231,337 |
| 2018-12-26 | $14.25 | $14.91 | $14.25 | $14.91 | $10.81 | 255,201 |
| 2018-12-24 | $13.99 | $14.48 | $13.96 | $14.20 | $10.29 | 223,289 |
| 2018-12-21 | $14.64 | $14.71 | $13.95 | $13.99 | $10.14 | 245,766 |
| 2018-12-20 | $14.86 | $14.98 | $14.31 | $14.64 | $10.61 | 427,650 |
| 2018-12-19 | $15.39 | $15.59 | $14.82 | $14.98 | $10.86 | 382,791 |
| 2018-12-18 | $15.90 | $15.93 | $15.31 | $15.38 | $11.15 | 186,366 |
| 2018-12-17 | $16.07 | $16.30 | $15.82 | $15.85 | $11.49 | 170,038 |
| 2018-12-14 | $16.61 | $16.65 | $16.16 | $16.22 | $11.76 | 127,299 |
| 2018-12-13 | $16.99 | $16.99 | $16.66 | $16.79 | $12.17 | 81,540 |
| 2018-12-12 | $16.87 | $17.12 | $16.87 | $16.90 | $12.25 | 87,743 |
| 2018-12-11 | $16.75 | $16.92 | $16.66 | $16.77 | $12.16 | 100,466 |
| 2018-12-10 | $16.99 | $17.02 | $16.44 | $16.63 | $12.05 | 151,627 |
| 2018-12-07 | $17.34 | $17.37 | $16.92 | $17.03 | $12.34 | 73,749 |
| 2018-12-06 | $17.31 | $17.38 | $17.08 | $17.34 | $12.57 | 123,301 |
| 2018-12-04 | $17.83 | $18.01 | $17.44 | $17.51 | $12.69 | 134,322 |
| 2018-12-03 | $17.99 | $18.02 | $17.79 | $17.79 | $12.90 | 108,788 |
| 2018-11-30 | $17.48 | $17.69 | $17.41 | $17.69 | $12.82 | 58,406 |
| 2018-11-29 | $17.56 | $17.57 | $17.36 | $17.40 | $12.61 | 75,040 |
| 2018-11-28 | $17.24 | $17.49 | $17.06 | $17.47 | $12.66 | 95,722 |
| 2018-11-27 | $17.18 | $17.28 | $17.01 | $17.23 | $12.49 | 90,667 |
| 2018-11-26 | $17.54 | $17.68 | $17.42 | $17.60 | $12.45 | 59,817 |
| 2018-11-23 | $17.18 | $17.60 | $17.17 | $17.36 | $12.28 | 59,262 |
| 2018-11-21 | $17.30 | $17.36 | $17.18 | $17.25 | $12.21 | 77,855 |
| 2018-11-20 | $17.18 | $17.45 | $16.90 | $17.27 | $12.22 | 117,838 |
| 2018-11-19 | $17.69 | $17.76 | $17.27 | $17.36 | $12.28 | 92,549 |
| 2018-11-16 | $17.70 | $17.92 | $17.57 | $17.72 | $12.54 | 81,691 |
| 2018-11-15 | $17.51 | $17.77 | $17.34 | $17.74 | $12.55 | 38,329 |
| 2018-11-14 | $17.90 | $17.90 | $17.44 | $17.50 | $12.38 | 66,202 |
| 2018-11-13 | $17.99 | $18.06 | $17.70 | $17.82 | $12.61 | 62,647 |
| 2018-11-12 | $18.20 | $18.20 | $17.83 | $17.91 | $12.67 | 62,932 |
| 2018-11-09 | $18.58 | $18.58 | $18.18 | $18.32 | $12.96 | 42,472 |
| 2018-11-08 | $18.74 | $18.81 | $18.59 | $18.62 | $13.18 | 53,031 |
| 2018-11-07 | $18.49 | $18.79 | $18.44 | $18.76 | $13.27 | 51,739 |
| 2018-11-06 | $18.27 | $18.38 | $18.21 | $18.38 | $13.01 | 42,514 |
| 2018-11-05 | $18.19 | $18.29 | $18.07 | $18.27 | $12.93 | 72,859 |
| 2018-11-02 | $18.26 | $18.50 | $18.05 | $18.14 | $12.84 | 74,224 |
| 2018-11-01 | $17.84 | $18.34 | $17.84 | $18.17 | $12.86 | 64,138 |
| 2018-10-31 | $17.71 | $17.93 | $17.60 | $17.73 | $12.55 | 70,032 |
| 2018-10-30 | $17.35 | $17.61 | $17.24 | $17.51 | $12.39 | 57,156 |
| 2018-10-29 | $17.67 | $17.95 | $17.23 | $17.36 | $12.28 | 74,083 |
| 2018-10-26 | $17.64 | $17.82 | $17.28 | $17.56 | $12.43 | 85,693 |
| 2018-10-25 | $17.75 | $18.11 | $17.43 | $17.84 | $12.62 | 122,742 |
| 2018-10-24 | $18.70 | $18.70 | $17.65 | $17.65 | $12.49 | 118,817 |
| 2018-10-23 | $18.51 | $18.77 | $18.35 | $18.63 | $13.18 | 45,226 |
| 2018-10-22 | $19.06 | $19.08 | $18.65 | $18.75 | $13.27 | 43,627 |
| 2018-10-19 | $19.16 | $19.39 | $18.97 | $19.04 | $13.47 | 49,790 |
| 2018-10-18 | $19.40 | $19.43 | $19.04 | $19.14 | $13.54 | 42,536 |
| 2018-10-17 | $19.42 | $19.49 | $19.17 | $19.39 | $13.72 | 55,242 |
| 2018-10-16 | $18.80 | $19.52 | $18.80 | $19.45 | $13.76 | 85,041 |
| 2018-10-15 | $18.84 | $18.88 | $18.66 | $18.77 | $13.28 | 36,310 |
| 2018-10-12 | $18.89 | $18.99 | $18.65 | $18.85 | $13.34 | 59,603 |
| 2018-10-11 | $18.65 | $18.81 | $18.31 | $18.37 | $13.00 | 70,175 |
| 2018-10-10 | $19.39 | $19.39 | $18.59 | $18.59 | $13.15 | 84,406 |
| 2018-10-09 | $19.47 | $19.57 | $19.39 | $19.39 | $13.72 | 43,139 |
| 2018-10-08 | $19.55 | $19.68 | $19.40 | $19.41 | $13.73 | 47,902 |
| 2018-10-05 | $19.82 | $19.91 | $19.41 | $19.55 | $13.83 | 58,836 |
| 2018-10-04 | $20.26 | $20.26 | $19.73 | $19.73 | $13.96 | 62,688 |
| 2018-10-03 | $20.16 | $20.39 | $20.16 | $20.27 | $14.34 | 39,984 |
| 2018-10-02 | $20.41 | $20.41 | $20.12 | $20.12 | $14.24 | 51,548 |
| 2018-10-01 | $20.50 | $20.68 | $20.33 | $20.35 | $14.40 | 48,014 |
| 2018-09-28 | $20.46 | $20.55 | $20.41 | $20.42 | $14.45 | 37,640 |
| 2018-09-27 | $20.45 | $20.53 | $20.39 | $20.49 | $14.50 | 31,997 |
| 2018-09-26 | $20.19 | $20.45 | $20.19 | $20.41 | $14.44 | 39,713 |
| 2018-09-25 | $20.12 | $20.25 | $20.11 | $20.23 | $14.32 | 32,757 |
| 2018-09-24 | $20.00 | $20.13 | $19.94 | $20.10 | $14.22 | 60,960 |
| 2018-09-21 | $20.14 | $20.18 | $19.92 | $20.00 | $14.15 | 36,431 |
| 2018-09-20 | $19.92 | $20.10 | $19.85 | $20.10 | $14.22 | 28,607 |
| 2018-09-19 | $19.76 | $19.82 | $19.73 | $19.80 | $14.01 | 43,352 |
| 2018-09-18 | $19.56 | $19.78 | $19.55 | $19.76 | $13.98 | 46,629 |
| 2018-09-17 | $19.52 | $19.59 | $19.47 | $19.47 | $13.78 | 54,712 |
| 2018-09-14 | $19.70 | $19.75 | $19.52 | $19.52 | $13.81 | 33,769 |
| 2018-09-13 | $19.67 | $19.85 | $19.66 | $19.67 | $13.92 | 44,296 |
| 2018-09-12 | $19.70 | $19.78 | $19.61 | $19.61 | $13.88 | 34,782 |
| 2018-09-11 | $19.81 | $19.81 | $19.61 | $19.65 | $13.90 | 49,032 |
| 2018-09-10 | $19.77 | $19.90 | $19.67 | $19.75 | $13.98 | 77,767 |
| 2018-09-07 | $19.78 | $19.89 | $19.67 | $19.67 | $13.92 | 60,401 |
| 2018-09-06 | $20.25 | $20.26 | $19.80 | $19.80 | $14.01 | 50,917 |
| 2018-09-05 | $20.46 | $20.46 | $20.25 | $20.28 | $14.35 | 43,627 |
| 2018-09-04 | $20.49 | $20.49 | $20.30 | $20.39 | $14.43 | 22,179 |
| 2018-08-31 | $20.37 | $20.54 | $20.37 | $20.48 | $14.49 | 40,991 |
| 2018-08-30 | $20.28 | $20.47 | $20.28 | $20.45 | $14.47 | 26,866 |
| 2018-08-29 | $20.02 | $20.29 | $20.02 | $20.26 | $14.34 | 47,089 |
| 2018-08-28 | $20.12 | $20.12 | $19.91 | $19.98 | $14.14 | 59,971 |
| 2018-08-27 | $20.07 | $20.17 | $19.88 | $20.02 | $14.17 | 97,385 |
| 2018-08-24 | $20.33 | $20.34 | $20.27 | $20.31 | $14.09 | 43,875 |
| 2018-08-23 | $20.31 | $20.31 | $20.05 | $20.11 | $13.95 | 27,531 |
| 2018-08-22 | $19.92 | $20.24 | $19.92 | $20.24 | $14.04 | 48,049 |
| 2018-08-21 | $19.94 | $19.97 | $19.81 | $19.89 | $13.80 | 49,774 |
| 2018-08-20 | $19.89 | $19.89 | $19.80 | $19.88 | $13.79 | 41,125 |
| 2018-08-17 | $19.83 | $19.89 | $19.70 | $19.89 | $13.80 | 32,023 |
| 2018-08-16 | $19.67 | $19.84 | $19.64 | $19.82 | $13.75 | 25,499 |
| 2018-08-15 | $19.90 | $19.90 | $19.55 | $19.62 | $13.61 | 54,932 |
| 2018-08-14 | $19.83 | $19.98 | $19.80 | $19.90 | $13.81 | 26,063 |
| 2018-08-13 | $19.89 | $19.89 | $19.76 | $19.81 | $13.74 | 28,473 |
| 2018-08-10 | $19.90 | $20.03 | $19.75 | $19.75 | $13.70 | 35,615 |
| 2018-08-09 | $19.88 | $20.06 | $19.88 | $19.99 | $13.87 | 46,552 |
| 2018-08-08 | $19.92 | $19.99 | $19.85 | $19.94 | $13.83 | 37,767 |
| 2018-08-07 | $19.92 | $20.06 | $19.88 | $20.05 | $13.91 | 78,600 |
| 2018-08-06 | $19.74 | $19.79 | $19.67 | $19.79 | $13.73 | 49,910 |
| 2018-08-03 | $19.83 | $19.84 | $19.59 | $19.74 | $13.69 | 44,290 |
| 2018-08-02 | $19.71 | $19.84 | $19.56 | $19.81 | $13.74 | 42,257 |
| 2018-08-01 | $19.69 | $19.77 | $19.63 | $19.76 | $13.71 | 40,724 |
| 2018-07-31 | $19.30 | $19.64 | $19.27 | $19.64 | $13.63 | 61,364 |
| 2018-07-30 | $19.47 | $19.47 | $19.17 | $19.23 | $13.34 | 68,699 |
| 2018-07-27 | $19.84 | $19.84 | $19.29 | $19.43 | $13.48 | 59,922 |
| 2018-07-26 | $19.96 | $19.96 | $19.70 | $19.84 | $13.76 | 69,397 |
| 2018-07-25 | $19.98 | $20.15 | $19.85 | $20.15 | $13.98 | 67,057 |
| 2018-07-24 | $20.22 | $20.30 | $19.85 | $19.92 | $13.82 | 70,557 |
| 2018-07-23 | $20.08 | $20.08 | $19.97 | $20.04 | $13.90 | 50,662 |
| 2018-07-20 | $20.00 | $20.11 | $20.00 | $20.08 | $13.93 | 51,355 |
| 2018-07-19 | $19.96 | $20.11 | $19.86 | $20.00 | $13.88 | 67,058 |
| 2018-07-18 | $20.08 | $20.10 | $19.92 | $20.10 | $13.94 | 70,643 |
| 2018-07-17 | $19.90 | $20.08 | $19.85 | $20.08 | $13.93 | 59,877 |
| 2018-07-16 | $20.00 | $20.00 | $19.81 | $19.93 | $13.83 | 45,400 |
| 2018-07-13 | $20.00 | $20.03 | $19.89 | $20.00 | $13.88 | 58,600 |
| 2018-07-12 | $19.85 | $19.99 | $19.78 | $19.99 | $13.87 | 53,072 |
| 2018-07-11 | $19.79 | $19.79 | $19.67 | $19.78 | $13.72 | 60,170 |
| 2018-07-10 | $19.84 | $19.85 | $19.71 | $19.82 | $13.75 | 71,069 |
| 2018-07-09 | $19.80 | $19.81 | $19.64 | $19.81 | $13.74 | 71,236 |
| 2018-07-06 | $19.14 | $19.72 | $19.14 | $19.72 | $13.68 | 87,352 |
| 2018-07-05 | $18.99 | $19.09 | $18.89 | $19.09 | $13.24 | 64,462 |
| 2018-07-03 | $18.91 | $18.97 | $18.87 | $18.94 | $13.14 | 31,670 |
| 2018-07-02 | $18.72 | $18.89 | $18.54 | $18.89 | $13.10 | 59,530 |
| 2018-06-29 | $18.54 | $18.88 | $18.54 | $18.79 | $13.04 | 58,167 |
| 2018-06-28 | $18.39 | $18.46 | $18.22 | $18.40 | $12.77 | 50,797 |
| 2018-06-27 | $18.70 | $18.77 | $18.36 | $18.42 | $12.78 | 64,036 |
| 2018-06-26 | $18.89 | $18.89 | $18.58 | $18.64 | $12.93 | 59,645 |
| 2018-06-25 | $19.15 | $19.15 | $18.65 | $18.78 | $13.03 | 58,319 |
| 2018-06-22 | $19.31 | $19.46 | $19.09 | $19.19 | $13.31 | 50,453 |
| 2018-06-21 | $19.48 | $19.48 | $19.15 | $19.24 | $13.35 | 61,577 |
| 2018-06-20 | $19.18 | $19.41 | $19.18 | $19.40 | $13.46 | 55,123 |
| 2018-06-19 | $18.79 | $19.11 | $18.79 | $19.07 | $13.23 | 68,510 |
| 2018-06-18 | $19.03 | $19.03 | $18.75 | $18.88 | $13.10 | 101,858 |
| 2018-06-15 | $18.96 | $19.08 | $18.94 | $19.06 | $13.22 | 57,366 |
| 2018-06-14 | $18.91 | $19.04 | $18.90 | $19.03 | $13.20 | 62,994 |
| 2018-06-13 | $18.97 | $19.04 | $18.82 | $18.86 | $13.08 | 48,113 |
| 2018-06-12 | $18.88 | $18.95 | $18.80 | $18.91 | $13.12 | 45,545 |
| 2018-06-11 | $18.85 | $18.85 | $18.74 | $18.80 | $13.04 | 62,318 |
| 2018-06-08 | $18.80 | $18.87 | $18.71 | $18.86 | $13.08 | 74,165 |
| 2018-06-07 | $18.97 | $18.97 | $18.68 | $18.74 | $13.00 | 56,226 |
| 2018-06-06 | $18.75 | $18.96 | $18.69 | $18.90 | $13.11 | 53,741 |
| 2018-06-05 | $18.70 | $18.84 | $18.60 | $18.66 | $12.95 | 127,755 |
| 2018-06-04 | $18.86 | $18.86 | $18.55 | $18.74 | $13.00 | 66,278 |
| 2018-06-01 | $18.83 | $18.97 | $18.78 | $18.78 | $13.03 | 106,330 |
| 2018-05-31 | $18.77 | $18.85 | $18.60 | $18.75 | $13.01 | 78,617 |
| 2018-05-30 | $18.88 | $19.20 | $18.88 | $19.14 | $13.00 | 59,563 |
| 2018-05-29 | $18.95 | $18.99 | $18.75 | $18.88 | $12.82 | 52,766 |
| 2018-05-25 | $19.00 | $19.06 | $18.91 | $19.02 | $12.92 | 61,682 |
| 2018-05-24 | $18.90 | $19.05 | $18.85 | $18.95 | $12.87 | 53,730 |
| 2018-05-23 | $18.80 | $18.99 | $18.80 | $18.93 | $12.86 | 43,504 |
| 2018-05-22 | $18.70 | $18.94 | $18.69 | $18.85 | $12.80 | 55,194 |
| 2018-05-21 | $19.08 | $19.11 | $18.70 | $18.75 | $12.74 | 59,194 |
| 2018-05-18 | $18.91 | $19.05 | $18.91 | $18.97 | $12.89 | 50,079 |
| 2018-05-17 | $19.00 | $19.02 | $18.89 | $18.97 | $12.89 | 24,767 |
| 2018-05-16 | $18.87 | $19.11 | $18.87 | $19.05 | $12.94 | 26,724 |
| 2018-05-15 | $18.87 | $18.91 | $18.82 | $18.84 | $12.80 | 57,711 |
| 2018-05-14 | $18.93 | $19.16 | $18.93 | $19.01 | $12.91 | 71,051 |
| 2018-05-11 | $18.51 | $18.96 | $18.51 | $18.92 | $12.85 | 54,363 |
| 2018-05-10 | $18.51 | $18.65 | $18.44 | $18.46 | $12.54 | 67,451 |
| 2018-05-09 | $18.31 | $18.54 | $18.24 | $18.51 | $12.57 | 55,883 |
| 2018-05-08 | $18.41 | $18.42 | $18.18 | $18.29 | $12.42 | 39,641 |
| 2018-05-07 | $18.45 | $18.46 | $18.31 | $18.43 | $12.52 | 49,858 |
| 2018-05-04 | $18.10 | $18.36 | $18.10 | $18.29 | $12.42 | 85,266 |
| 2018-05-03 | $18.24 | $18.41 | $18.01 | $18.13 | $12.32 | 60,681 |
| 2018-05-02 | $18.45 | $18.53 | $18.28 | $18.28 | $12.42 | 83,041 |
| 2018-05-01 | $18.54 | $18.67 | $18.47 | $18.56 | $12.61 | 42,670 |
| 2018-04-30 | $18.96 | $19.00 | $18.52 | $18.58 | $12.62 | 41,770 |
| 2018-04-27 | $18.79 | $18.98 | $18.70 | $18.93 | $12.86 | 67,819 |
| 2018-04-26 | $18.51 | $18.84 | $18.47 | $18.79 | $12.76 | 78,739 |
| 2018-04-25 | $18.48 | $18.55 | $18.29 | $18.40 | $12.50 | 113,221 |
| 2018-04-24 | $18.86 | $18.88 | $18.44 | $18.46 | $12.54 | 158,581 |
| 2018-04-23 | $19.11 | $19.19 | $18.72 | $18.87 | $12.82 | 64,465 |
| 2018-04-20 | $19.13 | $19.13 | $18.95 | $19.07 | $12.95 | 39,996 |
| 2018-04-19 | $19.26 | $19.37 | $19.08 | $19.10 | $12.97 | 57,526 |
| 2018-04-18 | $19.31 | $19.40 | $19.26 | $19.33 | $13.13 | 42,108 |
| 2018-04-17 | $19.18 | $19.37 | $19.04 | $19.31 | $13.12 | 39,020 |
| 2018-04-16 | $19.25 | $19.25 | $19.04 | $19.07 | $12.95 | 40,747 |
| 2018-04-13 | $19.31 | $19.31 | $19.06 | $19.12 | $12.99 | 60,561 |
| 2018-04-12 | $19.16 | $19.34 | $19.16 | $19.26 | $13.08 | 39,667 |
| 2018-04-11 | $19.02 | $19.26 | $18.97 | $18.98 | $12.89 | 94,544 |
| 2018-04-10 | $18.89 | $19.10 | $18.79 | $19.10 | $12.97 | 61,391 |
| 2018-04-09 | $18.49 | $18.91 | $18.43 | $18.67 | $12.68 | 72,015 |
| 2018-04-06 | $18.69 | $18.70 | $18.21 | $18.38 | $12.48 | 99,402 |
| 2018-04-05 | $19.38 | $19.38 | $18.68 | $18.70 | $12.70 | 70,752 |
| 2018-04-04 | $18.41 | $19.11 | $18.35 | $19.03 | $12.93 | 50,012 |
| 2018-04-03 | $18.58 | $18.63 | $18.24 | $18.62 | $12.65 | 48,971 |
| 2018-04-02 | $19.09 | $19.11 | $18.23 | $18.44 | $12.53 | 147,512 |
| 2018-03-29 | $19.04 | $19.33 | $18.97 | $19.22 | $13.06 | 41,471 |
| 2018-03-28 | $19.00 | $19.15 | $18.88 | $19.09 | $12.97 | 43,023 |
| 2018-03-27 | $19.45 | $19.51 | $18.92 | $18.92 | $12.85 | 37,049 |
| 2018-03-26 | $19.21 | $19.43 | $18.97 | $19.41 | $13.18 | 60,196 |
| 2018-03-23 | $19.47 | $19.47 | $19.02 | $19.04 | $12.93 | 72,486 |
| 2018-03-22 | $19.67 | $19.80 | $19.36 | $19.36 | $13.15 | 44,843 |
| 2018-03-21 | $19.70 | $19.89 | $19.70 | $19.77 | $13.43 | 24,921 |
| 2018-03-20 | $19.79 | $19.80 | $19.70 | $19.76 | $13.42 | 30,169 |
| 2018-03-19 | $20.07 | $20.11 | $19.55 | $19.68 | $13.37 | 89,370 |
| 2018-03-16 | $20.06 | $20.23 | $20.06 | $20.16 | $13.69 | 29,895 |
| 2018-03-15 | $20.36 | $20.36 | $20.05 | $20.09 | $13.65 | 34,107 |
| 2018-03-14 | $20.37 | $20.46 | $20.18 | $20.21 | $13.73 | 32,649 |
| 2018-03-13 | $20.44 | $20.60 | $20.26 | $20.27 | $13.77 | 44,724 |
| 2018-03-12 | $20.40 | $20.43 | $20.29 | $20.40 | $13.86 | 46,110 |
| 2018-03-09 | $20.20 | $20.44 | $20.11 | $20.32 | $13.80 | 49,828 |
| 2018-03-08 | $20.03 | $20.13 | $19.89 | $20.10 | $13.65 | 50,811 |
| 2018-03-07 | $19.78 | $20.00 | $19.75 | $19.94 | $13.54 | 49,974 |
| 2018-03-06 | $19.89 | $19.94 | $19.70 | $19.89 | $13.51 | 43,230 |
| 2018-03-05 | $19.58 | $19.88 | $19.53 | $19.87 | $13.50 | 50,955 |
| 2018-03-02 | $18.97 | $19.66 | $18.97 | $19.61 | $13.32 | 64,219 |
| 2018-03-01 | $19.28 | $19.50 | $19.01 | $19.18 | $13.03 | 75,469 |
| 2018-02-28 | $19.73 | $19.73 | $19.26 | $19.27 | $13.09 | 65,353 |
| 2018-02-27 | $19.89 | $19.98 | $19.70 | $19.74 | $13.41 | 26,248 |
| 2018-02-26 | $20.21 | $20.28 | $20.14 | $20.18 | $13.44 | 53,012 |
| 2018-02-23 | $19.95 | $20.19 | $19.79 | $20.06 | $13.36 | 40,610 |
| 2018-02-22 | $20.06 | $20.06 | $19.70 | $19.75 | $13.15 | 33,578 |
| 2018-02-21 | $20.00 | $20.17 | $19.91 | $19.92 | $13.26 | 37,000 |
| 2018-02-20 | $20.03 | $20.22 | $19.92 | $19.95 | $13.28 | 53,649 |
| 2018-02-16 | $20.12 | $20.17 | $20.00 | $20.06 | $13.36 | 44,185 |
| 2018-02-15 | $20.00 | $20.16 | $19.89 | $20.14 | $13.41 | 66,473 |
| 2018-02-14 | $19.52 | $19.98 | $19.44 | $19.87 | $13.23 | 40,166 |
| 2018-02-13 | $19.50 | $19.60 | $19.36 | $19.56 | $13.02 | 35,794 |
| 2018-02-12 | $19.31 | $19.58 | $19.20 | $19.50 | $12.98 | 63,574 |
| 2018-02-09 | $19.40 | $19.43 | $18.53 | $19.20 | $12.78 | 105,662 |
| 2018-02-08 | $19.94 | $20.00 | $19.23 | $19.23 | $12.80 | 69,069 |
| 2018-02-07 | $19.76 | $20.11 | $19.76 | $19.91 | $13.26 | 33,720 |
| 2018-02-06 | $19.10 | $19.82 | $19.08 | $19.77 | $13.16 | 69,336 |
| 2018-02-05 | $20.14 | $20.29 | $19.35 | $19.35 | $12.88 | 133,058 |
| 2018-02-02 | $20.45 | $20.46 | $20.18 | $20.22 | $13.46 | 60,154 |
| 2018-02-01 | $20.26 | $20.68 | $20.26 | $20.51 | $13.65 | 69,049 |
| 2018-01-31 | $21.06 | $21.18 | $20.35 | $20.44 | $13.61 | 121,050 |
| 2018-01-30 | $21.30 | $21.30 | $21.02 | $21.03 | $14.00 | 70,894 |
| 2018-01-29 | $21.31 | $21.59 | $21.31 | $21.52 | $14.33 | 76,841 |
| 2018-01-26 | $21.07 | $21.37 | $21.06 | $21.31 | $14.19 | 79,366 |
| 2018-01-25 | $21.12 | $21.20 | $20.95 | $21.03 | $14.00 | 86,126 |
| 2018-01-24 | $21.19 | $21.27 | $20.89 | $21.00 | $13.98 | 77,996 |
| 2018-01-23 | $20.93 | $21.28 | $20.93 | $21.12 | $14.06 | 86,261 |
| 2018-01-22 | $20.58 | $20.99 | $20.54 | $20.91 | $13.92 | 91,067 |
| 2018-01-19 | $20.30 | $20.58 | $20.30 | $20.58 | $13.70 | 73,146 |
| 2018-01-18 | $20.32 | $20.39 | $20.25 | $20.32 | $13.53 | 36,921 |
| 2018-01-17 | $20.45 | $20.52 | $20.35 | $20.35 | $13.55 | 44,323 |
| 2018-01-16 | $20.63 | $20.75 | $20.35 | $20.38 | $13.57 | 68,977 |
| 2018-01-12 | $20.45 | $20.59 | $20.40 | $20.56 | $13.69 | 45,555 |
| 2018-01-11 | $20.41 | $20.46 | $20.29 | $20.40 | $13.58 | 45,818 |
| 2018-01-10 | $20.14 | $20.34 | $20.01 | $20.29 | $13.51 | 39,931 |
| 2018-01-09 | $19.99 | $20.20 | $19.99 | $20.19 | $13.44 | 52,372 |
| 2018-01-08 | $20.07 | $20.20 | $19.76 | $19.90 | $13.25 | 99,864 |
| 2018-01-05 | $20.11 | $20.21 | $19.98 | $20.02 | $13.33 | 98,411 |
| 2018-01-04 | $20.27 | $20.30 | $19.97 | $20.08 | $13.37 | 59,883 |
| 2018-01-03 | $20.00 | $20.23 | $19.92 | $20.13 | $13.40 | 74,185 |
| 2018-01-02 | $19.70 | $19.98 | $19.64 | $19.81 | $13.19 | 116,672 |
| 2017-12-29 | $19.72 | $19.79 | $19.57 | $19.63 | $13.07 | 102,718 |
| 2017-12-28 | $19.65 | $19.70 | $19.56 | $19.66 | $13.09 | 70,259 |
| 2017-12-27 | $19.56 | $19.71 | $19.51 | $19.61 | $13.06 | 89,575 |
| 2017-12-26 | $19.31 | $19.50 | $19.26 | $19.44 | $12.94 | 73,528 |
| 2017-12-22 | $19.27 | $19.41 | $19.21 | $19.25 | $12.82 | 89,823 |
| 2017-12-21 | $19.21 | $19.37 | $19.21 | $19.22 | $12.80 | 80,808 |
| 2017-12-20 | $19.27 | $19.35 | $19.19 | $19.23 | $12.80 | 42,096 |
| 2017-12-19 | $19.25 | $19.28 | $19.12 | $19.14 | $12.74 | 60,675 |
| 2017-12-18 | $19.28 | $19.40 | $19.14 | $19.22 | $12.80 | 131,204 |
| 2017-12-15 | $19.04 | $19.29 | $18.96 | $19.26 | $12.82 | 102,499 |
| 2017-12-14 | $19.08 | $19.20 | $18.80 | $18.93 | $12.60 | 123,045 |
| 2017-12-13 | $19.04 | $19.16 | $18.93 | $19.10 | $12.72 | 100,142 |
| 2017-12-12 | $19.06 | $19.15 | $18.92 | $19.01 | $12.66 | 105,956 |
| 2017-12-11 | $19.16 | $19.16 | $18.90 | $19.05 | $12.68 | 84,433 |
| 2017-12-08 | $18.76 | $19.02 | $18.71 | $18.95 | $12.62 | 80,344 |
| 2017-12-07 | $18.39 | $18.72 | $18.36 | $18.67 | $12.43 | 84,583 |
| 2017-12-06 | $18.56 | $18.59 | $18.26 | $18.31 | $12.19 | 101,914 |
| 2017-12-05 | $18.60 | $18.80 | $18.57 | $18.59 | $12.38 | 94,794 |
| 2017-12-04 | $19.02 | $19.13 | $18.59 | $18.65 | $12.42 | 109,302 |
| 2017-12-01 | $18.91 | $19.09 | $18.69 | $18.92 | $12.60 | 79,042 |
| 2017-11-30 | $18.93 | $19.06 | $18.88 | $18.91 | $12.59 | 76,007 |
| 2017-11-29 | $19.00 | $19.15 | $18.67 | $18.82 | $12.53 | 106,529 |
| 2017-11-28 | $18.90 | $18.95 | $18.72 | $18.95 | $12.62 | 89,832 |
| 2017-11-27 | $19.00 | $19.01 | $18.75 | $18.82 | $12.53 | 88,467 |
| 2017-11-24 | $19.47 | $19.52 | $19.36 | $19.36 | $12.60 | 49,123 |
| 2017-11-22 | $19.28 | $19.43 | $19.28 | $19.38 | $12.61 | 86,109 |
| 2017-11-21 | $19.19 | $19.30 | $19.13 | $19.29 | $12.56 | 80,351 |
| 2017-11-20 | $19.18 | $19.20 | $19.00 | $19.11 | $12.44 | 82,255 |
| 2017-11-17 | $18.99 | $19.21 | $18.92 | $19.18 | $12.48 | 89,125 |
| 2017-11-16 | $18.90 | $19.07 | $18.80 | $18.97 | $12.35 | 99,042 |
| 2017-11-15 | $18.67 | $18.94 | $18.53 | $18.79 | $12.23 | 168,008 |
| 2017-11-14 | $19.28 | $19.28 | $18.56 | $18.81 | $12.24 | 238,822 |
| 2017-11-13 | $19.65 | $19.71 | $19.30 | $19.30 | $12.56 | 155,903 |
| 2017-11-10 | $19.75 | $19.78 | $19.59 | $19.74 | $12.85 | 81,975 |
| 2017-11-09 | $19.87 | $19.92 | $19.66 | $19.79 | $12.88 | 63,064 |
| 2017-11-08 | $20.12 | $20.17 | $19.91 | $19.99 | $13.01 | 34,313 |
| 2017-11-07 | $20.31 | $20.31 | $20.06 | $20.12 | $13.10 | 60,279 |
| 2017-11-06 | $20.36 | $20.36 | $20.18 | $20.20 | $13.15 | 38,179 |
| 2017-11-03 | $20.09 | $20.35 | $20.09 | $20.31 | $13.22 | 34,802 |
| 2017-11-02 | $20.10 | $20.26 | $20.03 | $20.09 | $13.08 | 68,990 |
| 2017-11-01 | $20.44 | $20.46 | $20.11 | $20.15 | $13.12 | 73,697 |
| 2017-10-31 | $20.41 | $20.45 | $20.18 | $20.34 | $13.24 | 64,918 |
| 2017-10-30 | $20.18 | $20.40 | $20.14 | $20.37 | $13.26 | 95,899 |
| 2017-10-27 | $19.99 | $20.23 | $19.80 | $20.05 | $13.05 | 105,506 |
| 2017-10-26 | $20.45 | $20.52 | $19.88 | $19.96 | $12.99 | 200,319 |
| 2017-10-25 | $21.05 | $21.08 | $20.64 | $20.71 | $13.48 | 107,472 |
| 2017-10-24 | $21.34 | $21.34 | $21.00 | $21.03 | $13.69 | 78,507 |
| 2017-10-23 | $21.59 | $21.59 | $21.24 | $21.30 | $13.86 | 67,812 |
| 2017-10-20 | $21.63 | $21.64 | $21.44 | $21.56 | $14.03 | 61,413 |
| 2017-10-19 | $21.67 | $21.76 | $21.59 | $21.69 | $14.11 | 37,843 |
| 2017-10-18 | $22.03 | $22.09 | $21.74 | $21.82 | $14.20 | 61,205 |
| 2017-10-17 | $21.84 | $22.03 | $21.84 | $21.99 | $14.31 | 52,611 |
| 2017-10-16 | $21.91 | $22.12 | $21.80 | $21.87 | $14.24 | 43,840 |
| 2017-10-13 | $22.20 | $22.20 | $21.84 | $21.84 | $14.22 | 34,083 |
| 2017-10-12 | $22.10 | $22.24 | $21.86 | $22.24 | $14.48 | 57,492 |
| 2017-10-11 | $22.15 | $22.15 | $21.95 | $22.04 | $14.35 | 44,217 |
| 2017-10-10 | $22.10 | $22.19 | $21.98 | $22.08 | $14.37 | 45,577 |
| 2017-10-09 | $22.10 | $22.16 | $22.01 | $22.06 | $14.36 | 55,113 |
| 2017-10-06 | $21.89 | $22.18 | $21.86 | $22.08 | $14.37 | 153,226 |
| 2017-10-05 | $21.88 | $21.88 | $21.64 | $21.79 | $14.18 | 41,963 |
| 2017-10-04 | $21.56 | $21.76 | $21.56 | $21.75 | $14.16 | 39,928 |
| 2017-10-03 | $21.72 | $21.80 | $21.55 | $21.55 | $14.03 | 46,551 |
| 2017-10-02 | $21.66 | $21.84 | $21.58 | $21.67 | $14.10 | 40,390 |
| 2017-09-29 | $21.34 | $21.54 | $21.28 | $21.48 | $13.98 | 33,328 |
| 2017-09-28 | $21.26 | $21.42 | $21.16 | $21.20 | $13.80 | 35,502 |
| 2017-09-27 | $21.34 | $21.39 | $21.21 | $21.21 | $13.81 | 38,287 |
| 2017-09-26 | $21.34 | $21.46 | $21.22 | $21.26 | $13.84 | 39,119 |
| 2017-09-25 | $21.30 | $21.49 | $21.29 | $21.41 | $13.94 | 42,442 |
| 2017-09-22 | $21.35 | $21.41 | $21.27 | $21.33 | $13.88 | 52,989 |
| 2017-09-21 | $21.44 | $21.48 | $21.37 | $21.37 | $13.91 | 30,857 |
| 2017-09-20 | $21.47 | $21.55 | $21.40 | $21.54 | $14.02 | 34,131 |
| 2017-09-19 | $21.55 | $21.55 | $21.35 | $21.38 | $13.92 | 37,441 |
| 2017-09-18 | $21.43 | $21.60 | $21.39 | $21.48 | $13.98 | 101,219 |
| 2017-09-15 | $21.24 | $21.48 | $21.20 | $21.43 | $13.95 | 44,773 |
| 2017-09-14 | $21.41 | $21.54 | $21.24 | $21.24 | $13.83 | 50,996 |
| 2017-09-13 | $21.69 | $21.73 | $21.41 | $21.42 | $13.94 | 62,153 |
| 2017-09-12 | $21.62 | $21.75 | $21.49 | $21.67 | $14.10 | 87,133 |
| 2017-09-11 | $21.94 | $21.94 | $21.61 | $21.61 | $14.07 | 46,761 |
| 2017-09-08 | $21.81 | $21.94 | $21.67 | $21.77 | $14.17 | 64,964 |
| 2017-09-07 | $21.69 | $21.95 | $21.60 | $21.82 | $14.20 | 22,363 |
| 2017-09-06 | $21.79 | $21.84 | $21.59 | $21.69 | $14.12 | 41,500 |
| 2017-09-05 | $21.77 | $21.94 | $21.51 | $21.63 | $14.08 | 49,445 |
| 2017-09-01 | $21.77 | $21.93 | $21.69 | $21.88 | $14.24 | 30,567 |
| 2017-08-31 | $21.37 | $21.82 | $21.37 | $21.72 | $14.14 | 56,949 |
| 2017-08-30 | $20.94 | $21.36 | $20.94 | $21.29 | $13.86 | 87,486 |
| 2017-08-29 | $20.85 | $20.98 | $20.82 | $20.96 | $13.64 | 56,470 |
| 2017-08-28 | $20.80 | $21.03 | $20.77 | $20.94 | $13.63 | 48,549 |
| 2017-08-25 | $20.79 | $20.79 | $20.59 | $20.65 | $13.44 | 51,706 |
| 2017-08-24 | $20.62 | $20.71 | $20.40 | $20.71 | $13.48 | 52,134 |
| 2017-08-23 | $20.86 | $21.09 | $20.85 | $21.02 | $13.41 | 79,424 |
| 2017-08-22 | $20.56 | $20.90 | $20.56 | $20.87 | $13.31 | 54,543 |
| 2017-08-21 | $20.44 | $20.54 | $20.32 | $20.52 | $13.09 | 76,427 |
| 2017-08-18 | $20.26 | $20.46 | $20.21 | $20.40 | $13.01 | 85,715 |
| 2017-08-17 | $20.58 | $20.63 | $20.31 | $20.32 | $12.96 | 57,725 |
| 2017-08-16 | $20.57 | $20.72 | $20.55 | $20.66 | $13.18 | 33,554 |
| 2017-08-15 | $20.70 | $20.70 | $20.50 | $20.53 | $13.10 | 39,429 |
| 2017-08-14 | $20.28 | $20.70 | $20.28 | $20.64 | $13.17 | 37,458 |
| 2017-08-11 | $20.00 | $20.32 | $19.00 | $20.12 | $12.84 | 209,888 |
| 2017-08-10 | $20.97 | $20.97 | $20.12 | $20.12 | $12.84 | 151,550 |
| 2017-08-09 | $21.00 | $21.18 | $20.91 | $21.03 | $13.42 | 100,392 |
| 2017-08-08 | $21.43 | $21.43 | $21.15 | $21.18 | $13.51 | 86,729 |
| 2017-08-07 | $21.36 | $21.49 | $21.31 | $21.46 | $13.69 | 46,392 |
| 2017-08-04 | $21.47 | $21.47 | $21.27 | $21.32 | $13.60 | 42,594 |
| 2017-08-03 | $21.47 | $21.58 | $21.35 | $21.35 | $13.62 | 35,138 |
| 2017-08-02 | $21.45 | $21.48 | $21.30 | $21.48 | $13.70 | 42,595 |
| 2017-08-01 | $21.58 | $21.59 | $21.25 | $21.33 | $13.61 | 79,830 |
| 2017-07-31 | $21.67 | $21.73 | $21.56 | $21.56 | $13.75 | 43,727 |
| 2017-07-28 | $21.50 | $21.82 | $21.50 | $21.65 | $13.81 | 58,490 |
| 2017-07-27 | $22.19 | $22.19 | $21.51 | $21.59 | $13.77 | 70,458 |
| 2017-07-26 | $21.98 | $22.09 | $21.94 | $21.97 | $14.02 | 57,315 |
| 2017-07-25 | $22.23 | $22.23 | $21.87 | $21.91 | $13.98 | 83,184 |
| 2017-07-24 | $21.94 | $22.20 | $21.84 | $22.14 | $14.12 | 70,710 |
| 2017-07-21 | $21.81 | $21.98 | $21.78 | $21.85 | $13.94 | 44,595 |
| 2017-07-20 | $21.67 | $21.87 | $21.57 | $21.86 | $13.95 | 66,325 |
| 2017-07-19 | $21.38 | $21.65 | $21.38 | $21.55 | $13.75 | 90,914 |
| 2017-07-18 | $21.30 | $21.34 | $21.15 | $21.23 | $13.54 | 62,381 |
| 2017-07-17 | $21.59 | $21.64 | $21.26 | $21.26 | $13.56 | 61,101 |
| 2017-07-14 | $21.48 | $21.64 | $21.41 | $21.51 | $13.72 | 95,107 |
| 2017-07-13 | $21.13 | $21.55 | $20.94 | $21.38 | $13.64 | 149,698 |
| 2017-07-12 | $21.08 | $21.23 | $21.02 | $21.07 | $13.44 | 52,355 |
| 2017-07-11 | $20.98 | $21.15 | $20.95 | $20.96 | $13.37 | 53,795 |
| 2017-07-10 | $21.01 | $21.05 | $20.81 | $20.93 | $13.35 | 52,034 |
| 2017-07-07 | $20.93 | $21.09 | $20.90 | $20.95 | $13.37 | 62,828 |
| 2017-07-06 | $20.93 | $21.01 | $20.79 | $20.79 | $13.26 | 69,133 |
| 2017-07-05 | $20.92 | $21.18 | $20.84 | $21.04 | $13.42 | 48,927 |
| 2017-07-03 | $20.85 | $21.10 | $20.83 | $20.83 | $13.29 | 70,060 |
| 2017-06-30 | $21.10 | $21.10 | $20.85 | $20.85 | $13.30 | 53,438 |
| 2017-06-29 | $21.43 | $21.43 | $20.85 | $21.05 | $13.43 | 75,052 |
| 2017-06-28 | $21.11 | $21.52 | $21.07 | $21.29 | $13.58 | 78,672 |
| 2017-06-27 | $21.61 | $21.61 | $21.04 | $21.08 | $13.45 | 81,136 |
| 2017-06-26 | $21.77 | $21.79 | $21.52 | $21.62 | $13.79 | 52,567 |
| 2017-06-23 | $21.60 | $21.80 | $21.30 | $21.62 | $13.79 | 92,836 |
| 2017-06-22 | $21.50 | $21.97 | $21.45 | $21.68 | $13.83 | 173,274 |
| 2017-06-21 | $21.09 | $21.40 | $20.98 | $21.33 | $13.61 | 125,325 |
| 2017-06-20 | $20.51 | $21.16 | $20.50 | $20.78 | $13.26 | 104,546 |
| 2017-06-19 | $20.23 | $20.60 | $20.13 | $20.37 | $13.00 | 69,718 |
| 2017-06-16 | $20.14 | $20.14 | $20.00 | $20.10 | $12.82 | 23,051 |
| 2017-06-15 | $20.23 | $20.23 | $20.01 | $20.09 | $12.82 | 34,461 |
| 2017-06-14 | $20.30 | $20.41 | $20.21 | $20.27 | $12.93 | 37,055 |
| 2017-06-13 | $20.21 | $20.26 | $20.09 | $20.21 | $12.89 | 49,473 |
| 2017-06-12 | $20.22 | $20.24 | $20.06 | $20.11 | $12.83 | 34,287 |
| 2017-06-09 | $20.12 | $20.40 | $20.11 | $20.27 | $12.93 | 46,072 |
| 2017-06-08 | $19.99 | $20.18 | $19.88 | $20.09 | $12.82 | 70,091 |
| 2017-06-07 | $19.98 | $20.24 | $19.93 | $19.94 | $12.72 | 77,333 |
| 2017-06-06 | $20.10 | $20.24 | $19.96 | $19.96 | $12.73 | 47,257 |
| 2017-06-05 | $20.36 | $20.42 | $20.10 | $20.14 | $12.85 | 46,803 |
| 2017-06-02 | $20.10 | $20.38 | $20.10 | $20.36 | $12.99 | 60,377 |
| 2017-06-01 | $19.80 | $20.15 | $19.80 | $20.06 | $12.80 | 79,604 |
| 2017-05-31 | $20.40 | $20.40 | $19.71 | $19.76 | $12.61 | 88,050 |
| 2017-05-30 | $20.46 | $20.49 | $20.06 | $20.17 | $12.87 | 93,513 |
| 2017-05-26 | $21.00 | $21.00 | $20.84 | $20.98 | $13.12 | 46,282 |
| 2017-05-25 | $20.74 | $20.90 | $20.74 | $20.90 | $13.07 | 48,942 |
| 2017-05-24 | $20.68 | $20.72 | $20.50 | $20.69 | $12.69 | 64,415 |
| 2017-05-23 | $20.53 | $20.66 | $20.51 | $20.64 | $12.66 | 62,757 |
| 2017-05-22 | $20.40 | $20.52 | $20.30 | $20.47 | $12.55 | 67,409 |
| 2017-05-19 | $20.20 | $20.37 | $20.19 | $20.35 | $12.48 | 43,393 |
| 2017-05-18 | $19.88 | $20.27 | $19.88 | $20.09 | $12.32 | 56,316 |
| 2017-05-17 | $20.14 | $20.19 | $19.85 | $19.88 | $12.19 | 84,488 |
| 2017-05-16 | $20.36 | $20.40 | $20.25 | $20.36 | $12.49 | 63,857 |
| 2017-05-15 | $20.24 | $20.41 | $20.22 | $20.28 | $12.44 | 74,910 |
| 2017-05-12 | $20.08 | $20.25 | $20.06 | $20.17 | $12.37 | 62,579 |
| 2017-05-11 | $20.06 | $20.12 | $19.83 | $20.04 | $12.29 | 59,921 |
| 2017-05-10 | $20.16 | $20.16 | $20.00 | $20.07 | $12.31 | 52,408 |
| 2017-05-09 | $20.14 | $20.24 | $20.00 | $20.17 | $12.37 | 69,487 |
| 2017-05-08 | $20.31 | $20.36 | $20.00 | $20.01 | $12.27 | 60,745 |
| 2017-05-05 | $20.54 | $20.56 | $20.26 | $20.31 | $12.45 | 59,437 |
| 2017-05-04 | $20.52 | $20.67 | $20.44 | $20.47 | $12.55 | 78,958 |
| 2017-05-03 | $20.56 | $20.60 | $20.42 | $20.42 | $12.52 | 64,126 |
| 2017-05-02 | $20.68 | $20.68 | $20.51 | $20.55 | $12.60 | 66,851 |
| 2017-05-01 | $20.61 | $20.73 | $20.55 | $20.61 | $12.64 | 89,250 |
| 2017-04-28 | $20.22 | $20.59 | $20.20 | $20.50 | $12.57 | 126,133 |
| 2017-04-27 | $19.98 | $20.19 | $19.98 | $20.12 | $12.34 | 66,012 |
| 2017-04-26 | $19.97 | $20.06 | $19.82 | $20.03 | $12.28 | 76,490 |
| 2017-04-25 | $19.80 | $20.04 | $19.76 | $19.92 | $12.22 | 78,993 |
| 2017-04-24 | $19.72 | $19.77 | $19.60 | $19.74 | $12.11 | 45,734 |
| 2017-04-21 | $19.64 | $19.67 | $19.50 | $19.54 | $11.98 | 66,508 |
| 2017-04-20 | $19.60 | $19.64 | $19.46 | $19.63 | $12.04 | 39,598 |
| 2017-04-19 | $19.44 | $19.60 | $19.44 | $19.54 | $11.98 | 41,694 |
| 2017-04-18 | $19.50 | $19.53 | $19.25 | $19.39 | $11.89 | 56,801 |
| 2017-04-17 | $19.56 | $19.65 | $19.48 | $19.53 | $11.98 | 47,862 |
| 2017-04-13 | $19.51 | $19.68 | $19.47 | $19.58 | $12.01 | 42,519 |
| 2017-04-12 | $19.46 | $19.54 | $19.40 | $19.54 | $11.98 | 69,783 |
| 2017-04-11 | $19.48 | $19.49 | $19.29 | $19.42 | $11.91 | 45,847 |
| 2017-04-10 | $19.51 | $19.62 | $19.47 | $19.50 | $11.96 | 75,849 |
| 2017-04-07 | $19.34 | $19.58 | $19.27 | $19.58 | $12.01 | 78,451 |
| 2017-04-06 | $19.35 | $19.39 | $19.21 | $19.29 | $11.83 | 73,071 |
| 2017-04-05 | $19.41 | $19.48 | $19.14 | $19.23 | $11.79 | 64,130 |
| 2017-04-04 | $19.28 | $19.39 | $19.26 | $19.39 | $11.89 | 46,841 |
| 2017-04-03 | $19.37 | $19.43 | $19.23 | $19.30 | $11.84 | 54,980 |
| 2017-03-31 | $19.29 | $19.40 | $19.21 | $19.39 | $11.89 | 65,589 |
| 2017-03-30 | $19.37 | $19.37 | $19.14 | $19.30 | $11.84 | 53,023 |
| 2017-03-29 | $19.11 | $19.40 | $19.11 | $19.35 | $11.87 | 58,473 |
| 2017-03-28 | $19.22 | $19.25 | $19.02 | $19.04 | $11.68 | 77,039 |
| 2017-03-27 | $18.90 | $19.27 | $18.85 | $19.27 | $11.82 | 51,570 |
| 2017-03-24 | $19.14 | $19.21 | $18.92 | $19.01 | $11.66 | 84,839 |
| 2017-03-23 | $19.02 | $19.26 | $19.00 | $19.16 | $11.75 | 75,456 |
| 2017-03-22 | $19.04 | $19.05 | $18.92 | $19.03 | $11.67 | 40,935 |
| 2017-03-21 | $19.50 | $19.50 | $19.01 | $19.04 | $11.68 | 58,111 |
| 2017-03-20 | $19.30 | $19.45 | $19.28 | $19.45 | $11.93 | 59,496 |
| 2017-03-17 | $19.26 | $19.34 | $19.15 | $19.28 | $11.82 | 61,079 |
| 2017-03-16 | $19.60 | $19.60 | $19.27 | $19.39 | $11.89 | 79,491 |
| 2017-03-15 | $19.35 | $19.59 | $19.35 | $19.56 | $11.99 | 91,686 |
| 2017-03-14 | $19.42 | $19.43 | $19.28 | $19.32 | $11.85 | 44,566 |
| 2017-03-13 | $19.47 | $19.50 | $19.27 | $19.49 | $11.95 | 51,186 |
| 2017-03-10 | $19.39 | $19.40 | $19.15 | $19.40 | $11.90 | 40,473 |
| 2017-03-09 | $19.24 | $19.40 | $19.13 | $19.20 | $11.77 | 72,956 |
| 2017-03-08 | $19.14 | $19.38 | $19.14 | $19.19 | $11.77 | 78,280 |
| 2017-03-07 | $19.20 | $19.24 | $19.06 | $19.11 | $11.72 | 153,779 |
| 2017-03-06 | $19.28 | $19.28 | $19.09 | $19.27 | $11.82 | 169,614 |
| 2017-03-03 | $19.00 | $19.27 | $18.99 | $19.20 | $11.77 | 273,656 |
| 2017-03-02 | $18.95 | $19.09 | $18.83 | $18.84 | $11.55 | 70,252 |
| 2017-03-01 | $18.95 | $19.06 | $18.87 | $18.94 | $11.61 | 99,026 |
| 2017-02-28 | $18.81 | $18.97 | $18.72 | $18.78 | $11.52 | 79,757 |
| 2017-02-27 | $18.37 | $18.92 | $18.35 | $18.91 | $11.60 | 82,014 |
| 2017-02-24 | $18.15 | $18.35 | $18.15 | $18.35 | $11.25 | 47,005 |
| 2017-02-23 | $18.58 | $18.64 | $18.41 | $18.55 | $11.16 | 119,350 |
| 2017-02-22 | $18.68 | $18.68 | $18.51 | $18.56 | $11.16 | 91,313 |
| 2017-02-21 | $18.81 | $18.84 | $18.64 | $18.69 | $11.24 | 140,002 |
| 2017-02-17 | $18.69 | $18.80 | $18.69 | $18.74 | $11.27 | 92,544 |
| 2017-02-16 | $18.93 | $19.03 | $18.60 | $18.78 | $11.29 | 91,729 |
| 2017-02-15 | $18.60 | $18.88 | $18.50 | $18.82 | $11.32 | 133,355 |
| 2017-02-14 | $18.49 | $18.70 | $18.41 | $18.66 | $11.22 | 74,821 |
| 2017-02-13 | $18.40 | $18.53 | $18.40 | $18.52 | $11.14 | 91,990 |
| 2017-02-10 | $18.22 | $18.36 | $18.18 | $18.32 | $11.02 | 70,020 |
| 2017-02-09 | $18.00 | $18.25 | $18.00 | $18.18 | $10.93 | 111,016 |
| 2017-02-08 | $18.21 | $18.21 | $17.96 | $17.99 | $10.82 | 224,717 |
| 2017-02-07 | $18.39 | $18.44 | $18.25 | $18.29 | $11.00 | 51,052 |
| 2017-02-06 | $18.29 | $18.39 | $18.20 | $18.36 | $11.04 | 70,148 |
| 2017-02-03 | $18.18 | $18.29 | $18.01 | $18.29 | $11.00 | 60,665 |
| 2017-02-02 | $18.03 | $18.09 | $17.90 | $18.03 | $10.84 | 71,771 |
| 2017-02-01 | $17.89 | $18.05 | $17.84 | $18.03 | $10.84 | 57,213 |
| 2017-01-31 | $17.31 | $17.87 | $17.29 | $17.87 | $10.75 | 67,322 |
| 2017-01-30 | $17.55 | $17.55 | $17.35 | $17.45 | $10.49 | 160,521 |
| 2017-01-27 | $17.49 | $17.66 | $17.49 | $17.63 | $10.60 | 60,537 |
| 2017-01-26 | $17.57 | $17.69 | $17.43 | $17.44 | $10.49 | 116,847 |
| 2017-01-25 | $17.49 | $17.66 | $17.49 | $17.55 | $10.56 | 119,694 |
| 2017-01-24 | $17.60 | $17.63 | $17.37 | $17.44 | $10.49 | 114,649 |
| 2017-01-23 | $17.66 | $17.71 | $17.46 | $17.60 | $10.59 | 83,257 |
| 2017-01-20 | $17.72 | $17.75 | $17.60 | $17.66 | $10.62 | 52,512 |
| 2017-01-19 | $17.82 | $17.83 | $17.66 | $17.67 | $10.63 | 50,723 |
| 2017-01-18 | $17.77 | $17.89 | $17.75 | $17.84 | $10.73 | 68,084 |
| 2017-01-17 | $18.11 | $18.11 | $17.78 | $17.81 | $10.71 | 106,990 |
| 2017-01-13 | $18.08 | $18.34 | $18.06 | $18.17 | $10.93 | 87,466 |
| 2017-01-12 | $18.03 | $18.09 | $17.88 | $18.01 | $10.83 | 89,675 |
| 2017-01-11 | $18.43 | $18.48 | $17.91 | $18.16 | $10.92 | 217,926 |
| 2017-01-10 | $18.33 | $18.46 | $18.12 | $18.44 | $11.09 | 86,062 |
| 2017-01-09 | $18.00 | $18.28 | $18.00 | $18.23 | $10.96 | 70,268 |
| 2017-01-06 | $17.83 | $18.01 | $17.75 | $17.96 | $10.80 | 87,427 |
| 2017-01-05 | $17.67 | $17.77 | $17.60 | $17.73 | $10.66 | 94,757 |
| 2017-01-04 | $17.38 | $17.79 | $17.32 | $17.61 | $10.59 | 166,667 |
| 2017-01-03 | $17.13 | $17.29 | $17.04 | $17.27 | $10.39 | 78,844 |
| 2016-12-30 | $17.24 | $17.24 | $16.80 | $16.99 | $10.22 | 193,099 |
| 2016-12-29 | $17.18 | $17.31 | $17.07 | $17.20 | $10.34 | 103,108 |
| 2016-12-28 | $17.30 | $17.34 | $17.19 | $17.27 | $10.39 | 164,104 |
| 2016-12-27 | $17.25 | $17.45 | $17.25 | $17.29 | $10.40 | 118,959 |
| 2016-12-23 | $16.97 | $17.27 | $16.97 | $17.27 | $10.39 | 113,153 |
| 2016-12-22 | $17.06 | $17.14 | $16.94 | $16.98 | $10.21 | 77,481 |
| 2016-12-21 | $17.14 | $17.16 | $16.98 | $17.06 | $10.26 | 86,896 |
| 2016-12-20 | $17.29 | $17.37 | $17.14 | $17.16 | $10.32 | 125,533 |
| 2016-12-19 | $17.37 | $17.48 | $17.18 | $17.30 | $10.40 | 103,460 |
| 2016-12-16 | $17.30 | $17.50 | $17.30 | $17.39 | $10.46 | 79,548 |
| 2016-12-15 | $17.12 | $17.34 | $17.10 | $17.34 | $10.43 | 154,563 |
| 2016-12-14 | $17.02 | $17.16 | $17.00 | $17.13 | $10.30 | 85,539 |
| 2016-12-13 | $16.92 | $17.14 | $16.89 | $17.07 | $10.27 | 189,430 |
| 2016-12-12 | $16.83 | $16.91 | $16.71 | $16.89 | $10.16 | 123,273 |
| 2016-12-09 | $16.96 | $17.23 | $16.84 | $16.96 | $10.20 | 109,306 |
| 2016-12-08 | $17.02 | $17.04 | $16.51 | $16.81 | $10.11 | 189,143 |
| 2016-12-07 | $17.15 | $17.23 | $16.79 | $17.13 | $10.30 | 215,628 |
| 2016-12-06 | $17.31 | $17.43 | $17.23 | $17.36 | $10.44 | 98,891 |
| 2016-12-05 | $17.48 | $17.68 | $17.36 | $17.38 | $10.45 | 93,616 |
| 2016-12-02 | $17.28 | $17.51 | $17.21 | $17.38 | $10.45 | 105,762 |
| 2016-12-01 | $17.63 | $17.63 | $17.26 | $17.39 | $10.46 | 156,110 |
| 2016-11-30 | $17.91 | $17.91 | $17.54 | $17.63 | $10.60 | 110,172 |
| 2016-11-29 | $17.81 | $17.92 | $17.66 | $17.86 | $10.74 | 82,379 |
| 2016-11-28 | $18.05 | $18.06 | $17.73 | $17.74 | $10.67 | 78,639 |
| 2016-11-25 | $18.08 | $18.12 | $17.97 | $18.09 | $10.88 | 25,451 |
| 2016-11-23 | $17.70 | $18.15 | $17.65 | $18.09 | $10.88 | 85,279 |
| 2016-11-22 | $18.61 | $18.61 | $18.23 | $18.34 | $10.79 | 96,021 |
| 2016-11-21 | $18.50 | $18.61 | $18.42 | $18.47 | $10.87 | 86,187 |
| 2016-11-18 | $18.76 | $18.80 | $18.38 | $18.39 | $10.82 | 75,435 |
| 2016-11-17 | $18.77 | $18.78 | $18.63 | $18.67 | $10.99 | 69,806 |
| 2016-11-16 | $18.72 | $18.89 | $18.65 | $18.82 | $11.07 | 92,323 |
| 2016-11-15 | $18.82 | $18.82 | $18.47 | $18.79 | $11.06 | 65,787 |
| 2016-11-14 | $18.65 | $18.80 | $18.51 | $18.75 | $11.03 | 134,437 |
| 2016-11-11 | $18.87 | $18.87 | $18.39 | $18.65 | $10.97 | 117,627 |
| 2016-11-10 | $18.62 | $19.04 | $18.45 | $18.93 | $11.14 | 200,754 |
| 2016-11-09 | $17.87 | $18.44 | $17.66 | $18.43 | $10.84 | 235,126 |
| 2016-11-08 | $16.54 | $16.96 | $16.41 | $16.77 | $9.87 | 91,759 |
| 2016-11-07 | $16.48 | $16.72 | $16.41 | $16.64 | $9.79 | 110,695 |
| 2016-11-04 | $15.87 | $16.42 | $15.86 | $16.24 | $9.56 | 90,908 |
| 2016-11-03 | $16.33 | $16.41 | $15.85 | $15.91 | $9.36 | 121,787 |
| 2016-11-02 | $16.74 | $16.78 | $16.26 | $16.30 | $9.59 | 172,946 |
| 2016-11-01 | $16.75 | $17.00 | $16.68 | $16.87 | $9.93 | 101,402 |
| 2016-10-31 | $17.15 | $17.15 | $16.70 | $16.75 | $9.86 | 91,177 |
| 2016-10-28 | $17.37 | $17.37 | $17.01 | $17.10 | $10.06 | 84,928 |
| 2016-10-27 | $17.53 | $17.67 | $17.40 | $17.40 | $10.24 | 50,847 |
| 2016-10-26 | $17.30 | $17.50 | $17.22 | $17.40 | $10.24 | 92,739 |
| 2016-10-25 | $17.37 | $17.41 | $17.23 | $17.25 | $10.15 | 75,859 |
| 2016-10-24 | $17.36 | $17.39 | $17.22 | $17.33 | $10.20 | 60,955 |
| 2016-10-21 | $17.27 | $17.37 | $17.14 | $17.30 | $10.18 | 95,722 |
| 2016-10-20 | $17.04 | $17.33 | $17.04 | $17.27 | $10.16 | 128,309 |
| 2016-10-19 | $17.37 | $17.39 | $17.03 | $17.05 | $10.03 | 128,427 |
| 2016-10-18 | $17.23 | $17.43 | $17.17 | $17.31 | $10.19 | 100,719 |
| 2016-10-17 | $17.30 | $17.30 | $17.01 | $17.10 | $10.06 | 122,166 |
| 2016-10-14 | $17.65 | $17.67 | $17.25 | $17.25 | $10.15 | 90,934 |
| 2016-10-13 | $17.47 | $17.77 | $17.42 | $17.55 | $10.33 | 61,489 |
| 2016-10-12 | $17.91 | $18.07 | $17.62 | $17.62 | $10.37 | 87,840 |
| 2016-10-11 | $18.33 | $18.33 | $17.80 | $17.95 | $10.56 | 103,601 |
| 2016-10-10 | $18.40 | $18.64 | $18.40 | $18.57 | $10.93 | 74,990 |
| 2016-10-07 | $18.45 | $18.47 | $18.14 | $18.30 | $10.77 | 96,602 |
| 2016-10-06 | $18.65 | $18.65 | $18.45 | $18.45 | $10.86 | 74,028 |
| 2016-10-05 | $18.65 | $18.90 | $18.65 | $18.71 | $11.01 | 73,847 |
| 2016-10-04 | $18.78 | $18.85 | $18.52 | $18.52 | $10.90 | 82,488 |
| 2016-10-03 | $18.70 | $18.84 | $18.52 | $18.82 | $11.07 | 61,688 |
| 2016-09-30 | $18.55 | $18.76 | $18.38 | $18.73 | $11.02 | 58,092 |
| 2016-09-29 | $18.95 | $19.01 | $18.44 | $18.47 | $10.87 | 121,063 |
| 2016-09-28 | $19.14 | $19.20 | $18.94 | $19.01 | $11.19 | 127,100 |
| 2016-09-27 | $18.96 | $19.16 | $18.93 | $19.12 | $11.25 | 51,911 |
| 2016-09-26 | $19.25 | $19.25 | $19.00 | $19.02 | $11.19 | 70,786 |
| 2016-09-23 | $19.54 | $19.61 | $19.31 | $19.32 | $11.37 | 64,427 |
| 2016-09-22 | $19.58 | $19.59 | $19.38 | $19.53 | $11.49 | 113,589 |
| 2016-09-21 | $19.27 | $19.44 | $19.08 | $19.43 | $11.43 | 83,640 |
| 2016-09-20 | $19.21 | $19.36 | $19.20 | $19.33 | $11.37 | 38,748 |
| 2016-09-19 | $19.17 | $19.27 | $19.02 | $19.08 | $11.23 | 74,328 |
| 2016-09-16 | $18.90 | $19.08 | $18.83 | $19.04 | $11.20 | 59,836 |
| 2016-09-15 | $18.71 | $19.08 | $18.67 | $18.98 | $11.17 | 52,765 |
| 2016-09-14 | $18.55 | $18.95 | $18.53 | $18.72 | $11.02 | 53,112 |
| 2016-09-13 | $18.72 | $18.81 | $18.44 | $18.54 | $10.91 | 48,803 |
| 2016-09-12 | $18.52 | $18.95 | $18.48 | $18.86 | $11.10 | 82,939 |
| 2016-09-09 | $18.81 | $18.95 | $18.65 | $18.74 | $11.03 | 52,758 |
| 2016-09-08 | $18.86 | $19.09 | $18.73 | $18.98 | $11.17 | 81,092 |
| 2016-09-07 | $18.63 | $18.89 | $18.63 | $18.81 | $11.07 | 53,983 |
| 2016-09-06 | $18.47 | $18.76 | $18.47 | $18.59 | $10.94 | 105,109 |
| 2016-09-02 | $18.55 | $18.67 | $18.40 | $18.44 | $10.85 | 102,537 |
| 2016-09-01 | $18.64 | $18.76 | $18.51 | $18.58 | $10.93 | 51,425 |
| 2016-08-31 | $18.85 | $18.93 | $18.60 | $18.65 | $10.97 | 118,573 |
| 2016-08-30 | $19.22 | $19.29 | $18.91 | $19.00 | $11.18 | 86,822 |
| 2016-08-29 | $19.44 | $19.44 | $19.15 | $19.29 | $11.35 | 76,200 |
| 2016-08-26 | $19.14 | $19.50 | $19.06 | $19.39 | $11.41 | 116,634 |
| 2016-08-25 | $19.31 | $19.47 | $18.94 | $19.18 | $11.29 | 91,342 |
| 2016-08-24 | $19.61 | $19.91 | $19.21 | $19.34 | $11.38 | 80,502 |
| 2016-08-23 | $19.65 | $19.98 | $19.51 | $19.53 | $11.49 | 87,224 |
| 2016-08-22 | $19.29 | $19.60 | $19.29 | $19.60 | $11.53 | 106,868 |
| 2016-08-19 | $19.14 | $19.26 | $19.12 | $19.22 | $11.31 | 33,708 |
| 2016-08-18 | $19.20 | $19.35 | $19.14 | $19.17 | $11.28 | 75,659 |
| 2016-08-17 | $19.20 | $19.29 | $19.14 | $19.29 | $11.35 | 51,674 |
| 2016-08-16 | $19.22 | $19.27 | $19.11 | $19.22 | $11.31 | 94,787 |
| 2016-08-15 | $19.22 | $19.50 | $19.17 | $19.24 | $11.32 | 146,942 |
| 2016-08-12 | $19.17 | $19.19 | $19.06 | $19.14 | $11.26 | 64,463 |
| 2016-08-11 | $19.04 | $19.30 | $18.90 | $19.17 | $11.28 | 156,333 |
| 2016-08-10 | $19.27 | $19.27 | $18.92 | $19.05 | $11.21 | 82,912 |
| 2016-08-09 | $19.17 | $19.32 | $19.16 | $19.31 | $11.36 | 57,857 |
| 2016-08-08 | $19.40 | $19.50 | $19.20 | $19.24 | $11.32 | 104,151 |
| 2016-08-05 | $19.26 | $19.45 | $19.20 | $19.39 | $11.41 | 87,770 |
| 2016-08-04 | $19.39 | $19.47 | $19.21 | $19.21 | $11.30 | 71,581 |
| 2016-08-03 | $19.16 | $19.43 | $19.16 | $19.31 | $11.36 | 64,205 |
| 2016-08-02 | $19.31 | $19.40 | $18.93 | $19.14 | $11.26 | 55,982 |
| 2016-08-01 | $19.08 | $19.47 | $19.07 | $19.34 | $11.38 | 98,468 |
| 2016-07-29 | $19.01 | $19.12 | $18.86 | $19.07 | $11.22 | 64,100 |
| 2016-07-28 | $18.98 | $19.05 | $18.85 | $19.05 | $11.21 | 46,555 |
| 2016-07-27 | $18.50 | $18.97 | $18.49 | $18.93 | $11.14 | 91,226 |
| 2016-07-26 | $18.45 | $18.64 | $18.40 | $18.51 | $10.89 | 51,984 |
| 2016-07-25 | $18.54 | $18.71 | $18.43 | $18.53 | $10.90 | 40,656 |
| 2016-07-22 | $18.56 | $18.70 | $18.39 | $18.51 | $10.89 | 65,191 |
| 2016-07-21 | $18.52 | $18.80 | $18.42 | $18.57 | $10.93 | 80,498 |
| 2016-07-20 | $18.29 | $18.53 | $18.29 | $18.48 | $10.87 | 48,745 |
| 2016-07-19 | $18.40 | $18.44 | $18.13 | $18.25 | $10.74 | 51,472 |
| 2016-07-18 | $18.40 | $18.49 | $18.33 | $18.40 | $10.83 | 43,343 |
| 2016-07-15 | $18.34 | $18.45 | $18.25 | $18.43 | $10.84 | 107,582 |
| 2016-07-14 | $18.00 | $18.25 | $17.95 | $18.24 | $10.73 | 78,548 |
| 2016-07-13 | $18.16 | $18.18 | $17.91 | $18.11 | $10.66 | 86,585 |
| 2016-07-12 | $18.22 | $18.27 | $18.05 | $18.13 | $10.67 | 99,276 |
| 2016-07-11 | $18.23 | $18.27 | $18.13 | $18.14 | $10.67 | 76,951 |
| 2016-07-08 | $18.01 | $18.27 | $17.94 | $18.25 | $10.74 | 77,551 |
| 2016-07-07 | $17.93 | $18.09 | $17.81 | $17.97 | $10.57 | 82,548 |
| 2016-07-06 | $17.36 | $17.85 | $17.36 | $17.85 | $10.50 | 110,499 |
| 2016-07-05 | $17.53 | $17.60 | $17.32 | $17.53 | $10.31 | 63,356 |
| 2016-07-01 | $17.20 | $17.62 | $17.20 | $17.62 | $10.37 | 153,235 |
| 2016-06-30 | $17.11 | $17.29 | $17.01 | $17.19 | $10.11 | 82,992 |
| 2016-06-29 | $17.43 | $17.43 | $17.15 | $17.19 | $10.11 | 157,348 |
| 2016-06-28 | $16.57 | $17.29 | $16.57 | $17.22 | $10.13 | 121,655 |
| 2016-06-27 | $16.86 | $16.89 | $16.35 | $16.42 | $9.66 | 125,859 |
| 2016-06-24 | $16.80 | $17.10 | $16.68 | $17.01 | $10.01 | 196,217 |
| 2016-06-23 | $17.67 | $17.74 | $17.20 | $17.28 | $10.17 | 282,225 |
| 2016-06-22 | $17.47 | $17.84 | $17.41 | $17.50 | $10.30 | 113,798 |
| 2016-06-21 | $17.79 | $17.88 | $17.45 | $17.54 | $10.32 | 67,775 |
| 2016-06-20 | $18.54 | $18.79 | $18.33 | $18.58 | $10.44 | 92,729 |
| 2016-06-17 | $18.43 | $18.43 | $18.06 | $18.27 | $10.27 | 125,311 |
| 2016-06-16 | $18.26 | $18.36 | $18.05 | $18.35 | $10.32 | 75,382 |
| 2016-06-15 | $18.29 | $18.46 | $18.22 | $18.32 | $10.30 | 85,839 |
| 2016-06-14 | $18.22 | $18.45 | $18.06 | $18.25 | $10.26 | 67,232 |
| 2016-06-13 | $18.40 | $18.59 | $18.16 | $18.25 | $10.26 | 69,213 |
| 2016-06-10 | $18.70 | $18.85 | $18.40 | $18.53 | $10.42 | 69,503 |
| 2016-06-09 | $19.11 | $19.21 | $18.84 | $18.95 | $10.65 | 89,284 |
| 2016-06-08 | $19.32 | $19.35 | $19.15 | $19.19 | $10.79 | 61,714 |
| 2016-06-07 | $19.40 | $19.53 | $19.23 | $19.25 | $10.82 | 158,994 |
| 2016-06-06 | $19.23 | $19.70 | $19.07 | $19.67 | $11.06 | 162,217 |
| 2016-06-03 | $19.55 | $19.55 | $19.03 | $19.29 | $10.84 | 137,322 |
| 2016-06-02 | $19.21 | $19.59 | $19.21 | $19.50 | $10.96 | 87,263 |
| 2016-06-01 | $19.11 | $19.38 | $18.96 | $19.35 | $10.88 | 70,050 |
| 2016-05-31 | $19.03 | $19.29 | $18.99 | $19.18 | $10.78 | 97,076 |
| 2016-05-27 | $18.78 | $19.08 | $18.72 | $18.92 | $10.64 | 180,307 |
| 2016-05-26 | $18.77 | $18.83 | $18.56 | $18.83 | $10.58 | 89,030 |
| 2016-05-25 | $18.55 | $18.85 | $18.50 | $18.82 | $10.58 | 116,206 |
| 2016-05-24 | $18.11 | $18.54 | $18.11 | $18.54 | $10.42 | 84,897 |
| 2016-05-23 | $17.86 | $18.13 | $17.84 | $18.08 | $10.16 | 102,108 |
| 2016-05-20 | $17.74 | $17.93 | $17.73 | $17.84 | $10.03 | 66,774 |
| 2016-05-19 | $17.63 | $17.85 | $17.46 | $17.60 | $9.89 | 81,463 |
| 2016-05-18 | $17.58 | $17.88 | $17.58 | $17.81 | $10.01 | 79,206 |
| 2016-05-17 | $17.52 | $17.77 | $17.52 | $17.66 | $9.93 | 60,220 |
| 2016-05-16 | $17.33 | $17.64 | $17.33 | $17.64 | $9.92 | 125,176 |
| 2016-05-13 | $17.25 | $17.45 | $17.23 | $17.24 | $9.69 | 83,544 |
| 2016-05-12 | $17.63 | $17.66 | $17.20 | $17.34 | $9.75 | 121,991 |
| 2016-05-11 | $18.05 | $18.06 | $17.58 | $17.58 | $9.88 | 106,055 |
| 2016-05-10 | $17.99 | $18.10 | $17.70 | $18.10 | $10.17 | 71,687 |
| 2016-05-09 | $17.45 | $17.95 | $17.43 | $17.84 | $10.03 | 69,532 |
| 2016-05-06 | $17.95 | $18.09 | $17.29 | $17.39 | $9.78 | 121,472 |
| 2016-05-05 | $18.11 | $18.17 | $17.96 | $18.04 | $10.14 | 42,659 |
| 2016-05-04 | $18.29 | $18.29 | $17.95 | $18.03 | $10.14 | 78,461 |
| 2016-05-03 | $18.21 | $18.53 | $18.10 | $18.30 | $10.29 | 91,736 |
| 2016-05-02 | $18.25 | $18.39 | $18.14 | $18.31 | $10.29 | 55,350 |
| 2016-04-29 | $19.00 | $19.00 | $18.16 | $18.30 | $10.29 | 98,445 |
| 2016-04-28 | $19.19 | $19.25 | $18.90 | $19.04 | $10.70 | 59,314 |
| 2016-04-27 | $19.10 | $19.21 | $19.00 | $19.19 | $10.79 | 52,739 |
| 2016-04-26 | $19.32 | $19.38 | $19.03 | $19.17 | $10.78 | 38,472 |
| 2016-04-25 | $19.70 | $19.75 | $19.16 | $19.28 | $10.84 | 46,667 |
| 2016-04-22 | $19.76 | $19.87 | $19.59 | $19.73 | $11.09 | 68,973 |
| 2016-04-21 | $19.30 | $19.89 | $19.29 | $19.89 | $11.18 | 98,577 |
| 2016-04-20 | $19.49 | $19.55 | $19.22 | $19.54 | $10.78 | 70,440 |
| 2016-04-19 | $19.42 | $19.53 | $19.15 | $19.49 | $10.76 | 85,447 |
| 2016-04-18 | $18.99 | $19.40 | $18.98 | $19.38 | $10.70 | 72,744 |
| 2016-04-15 | $19.18 | $19.18 | $18.92 | $19.01 | $10.49 | 82,599 |
| 2016-04-14 | $19.24 | $19.25 | $18.96 | $19.17 | $10.58 | 67,524 |
| 2016-04-13 | $18.99 | $19.25 | $18.81 | $19.25 | $10.62 | 53,381 |
| 2016-04-12 | $18.65 | $18.87 | $18.49 | $18.87 | $10.41 | 49,376 |
| 2016-04-11 | $19.07 | $19.07 | $18.61 | $18.66 | $10.30 | 46,699 |
| 2016-04-08 | $19.28 | $19.28 | $18.80 | $18.98 | $10.47 | 61,378 |
| 2016-04-07 | $19.38 | $19.42 | $18.88 | $19.24 | $10.62 | 83,685 |
| 2016-04-06 | $18.40 | $19.40 | $18.40 | $19.34 | $10.67 | 123,090 |
| 2016-04-05 | $18.35 | $18.45 | $18.21 | $18.40 | $10.15 | 41,616 |
| 2016-04-04 | $18.53 | $18.69 | $18.37 | $18.50 | $10.21 | 45,528 |
| 2016-04-01 | $17.88 | $18.49 | $17.70 | $18.45 | $10.18 | 76,490 |
| 2016-03-31 | $17.94 | $17.99 | $17.53 | $17.94 | $9.90 | 59,099 |
| 2016-03-30 | $17.48 | $17.71 | $17.40 | $17.71 | $9.77 | 45,803 |
| 2016-03-29 | $17.10 | $17.38 | $17.00 | $17.35 | $9.57 | 65,119 |
| 2016-03-28 | $17.24 | $17.34 | $17.13 | $17.16 | $9.47 | 39,416 |
| 2016-03-24 | $17.47 | $17.47 | $17.20 | $17.21 | $9.50 | 57,352 |
| 2016-03-23 | $17.90 | $17.93 | $17.46 | $17.52 | $9.67 | 49,351 |
| 2016-03-22 | $17.25 | $17.92 | $17.25 | $17.89 | $9.87 | 68,741 |
| 2016-03-21 | $16.79 | $17.32 | $16.79 | $17.27 | $9.53 | 45,745 |
| 2016-03-18 | $16.76 | $16.95 | $16.64 | $16.78 | $9.26 | 76,906 |
| 2016-03-17 | $16.89 | $16.92 | $16.50 | $16.68 | $9.21 | 81,895 |
| 2016-03-16 | $17.02 | $17.24 | $16.92 | $17.00 | $9.38 | 34,836 |
| 2016-03-15 | $17.54 | $17.54 | $17.01 | $17.02 | $9.39 | 39,932 |
| 2016-03-14 | $17.54 | $17.79 | $17.54 | $17.79 | $9.82 | 29,817 |
| 2016-03-11 | $17.38 | $17.68 | $17.38 | $17.64 | $9.73 | 24,851 |
| 2016-03-10 | $17.40 | $17.62 | $17.11 | $17.30 | $9.55 | 36,533 |
| 2016-03-09 | $17.75 | $17.75 | $17.32 | $17.37 | $9.59 | 54,549 |
| 2016-03-08 | $17.99 | $18.09 | $17.66 | $17.68 | $9.76 | 47,949 |
| 2016-03-07 | $17.82 | $18.16 | $17.80 | $18.16 | $10.02 | 66,953 |
| 2016-03-04 | $17.79 | $18.16 | $17.62 | $17.97 | $9.92 | 63,379 |
| 2016-03-03 | $17.82 | $17.84 | $17.64 | $17.82 | $9.83 | 54,389 |
| 2016-03-02 | $17.65 | $17.91 | $17.65 | $17.85 | $9.85 | 67,964 |
| 2016-03-01 | $17.03 | $17.73 | $16.99 | $17.71 | $9.77 | 65,289 |
| 2016-02-29 | $17.32 | $17.35 | $16.91 | $16.98 | $9.37 | 65,492 |
| 2016-02-26 | $17.29 | $17.53 | $17.16 | $17.48 | $9.65 | 66,325 |
| 2016-02-25 | $17.44 | $17.63 | $17.35 | $17.61 | $9.46 | 52,108 |
| 2016-02-24 | $17.36 | $17.43 | $17.06 | $17.39 | $9.34 | 137,214 |
| 2016-02-23 | $17.61 | $17.73 | $17.50 | $17.60 | $9.45 | 65,138 |
| 2016-02-22 | $17.56 | $17.70 | $17.48 | $17.69 | $9.50 | 61,407 |
| 2016-02-19 | $17.20 | $17.35 | $17.04 | $17.35 | $9.32 | 61,815 |
| 2016-02-18 | $17.72 | $17.79 | $17.26 | $17.26 | $9.27 | 70,907 |
| 2016-02-17 | $17.26 | $17.75 | $17.20 | $17.70 | $9.51 | 80,532 |
| 2016-02-16 | $16.52 | $17.12 | $16.52 | $17.07 | $9.17 | 94,101 |
| 2016-02-12 | $16.05 | $16.40 | $15.91 | $16.36 | $8.79 | 83,484 |
| 2016-02-11 | $16.09 | $16.15 | $15.82 | $15.91 | $8.55 | 82,116 |
| 2016-02-10 | $16.27 | $16.75 | $16.24 | $16.35 | $8.78 | 108,650 |
| 2016-02-09 | $16.00 | $16.65 | $15.83 | $16.22 | $8.71 | 79,695 |
| 2016-02-08 | $17.19 | $17.19 | $16.31 | $16.45 | $8.84 | 190,658 |
| 2016-02-05 | $17.75 | $17.77 | $17.23 | $17.44 | $9.37 | 86,817 |
| 2016-02-04 | $17.69 | $18.17 | $17.51 | $17.76 | $9.54 | 66,739 |
| 2016-02-03 | $17.59 | $17.68 | $17.06 | $17.64 | $9.47 | 94,059 |
| 2016-02-02 | $17.97 | $18.00 | $17.52 | $17.58 | $9.44 | 107,165 |
| 2016-02-01 | $17.99 | $18.24 | $17.79 | $18.14 | $9.74 | 77,031 |
| 2016-01-29 | $17.97 | $18.24 | $17.81 | $18.16 | $9.75 | 79,470 |
| 2016-01-28 | $18.88 | $18.88 | $17.78 | $18.03 | $9.68 | 72,893 |
| 2016-01-27 | $19.20 | $19.21 | $18.48 | $18.69 | $10.04 | 57,435 |
| 2016-01-26 | $19.24 | $19.26 | $18.88 | $19.10 | $10.26 | 49,418 |
| 2016-01-25 | $19.55 | $19.73 | $19.23 | $19.26 | $10.34 | 64,266 |
| 2016-01-22 | $18.84 | $19.68 | $18.84 | $19.55 | $10.50 | 76,340 |
| 2016-01-21 | $18.75 | $19.05 | $18.48 | $18.60 | $9.99 | 100,350 |
| 2016-01-20 | $18.00 | $18.85 | $17.07 | $18.66 | $10.02 | 282,727 |
| 2016-01-19 | $19.42 | $19.42 | $18.18 | $18.39 | $9.88 | 129,663 |
| 2016-01-15 | $19.06 | $19.25 | $18.84 | $19.07 | $10.24 | 118,144 |
| 2016-01-14 | $19.12 | $19.99 | $18.46 | $19.69 | $10.58 | 180,163 |
| 2016-01-13 | $20.51 | $20.60 | $18.94 | $19.08 | $10.25 | 116,970 |
| 2016-01-12 | $20.36 | $20.82 | $19.87 | $20.32 | $10.91 | 144,953 |
| 2016-01-11 | $21.69 | $21.75 | $19.88 | $20.16 | $10.83 | 188,662 |
| 2016-01-08 | $21.87 | $22.01 | $21.37 | $21.44 | $11.52 | 127,044 |
| 2016-01-07 | $22.04 | $22.18 | $21.48 | $21.48 | $11.54 | 97,496 |
| 2016-01-06 | $22.93 | $22.98 | $22.59 | $22.59 | $12.13 | 55,869 |
| 2016-01-05 | $23.27 | $23.50 | $23.12 | $23.22 | $12.47 | 79,707 |
| 2016-01-04 | $23.08 | $23.21 | $22.87 | $23.02 | $12.36 | 66,780 |
| 2015-12-31 | $23.65 | $23.74 | $23.51 | $23.64 | $12.70 | 50,928 |
| 2015-12-30 | $23.76 | $23.95 | $23.65 | $23.70 | $12.73 | 55,463 |
| 2015-12-29 | $23.67 | $23.99 | $23.66 | $23.96 | $12.87 | 58,888 |
| 2015-12-28 | $24.06 | $24.17 | $23.26 | $23.59 | $12.67 | 73,088 |
| 2015-12-24 | $24.72 | $24.98 | $24.69 | $24.98 | $13.03 | 24,706 |
| 2015-12-23 | $24.25 | $24.70 | $24.25 | $24.70 | $12.88 | 66,765 |
| 2015-12-22 | $24.25 | $24.34 | $24.14 | $24.25 | $12.64 | 33,127 |
| 2015-12-21 | $24.11 | $24.21 | $23.90 | $24.17 | $12.60 | 40,980 |
| 2015-12-18 | $24.08 | $24.08 | $23.75 | $23.99 | $12.51 | 96,085 |
| 2015-12-17 | $24.27 | $24.27 | $23.97 | $24.10 | $12.57 | 35,867 |
| 2015-12-16 | $23.79 | $24.20 | $23.72 | $24.12 | $12.58 | 47,419 |
| 2015-12-15 | $23.30 | $23.63 | $23.25 | $23.53 | $12.27 | 49,899 |
| 2015-12-14 | $23.12 | $23.28 | $22.79 | $23.03 | $12.01 | 81,212 |
| 2015-12-11 | $23.91 | $23.93 | $23.20 | $23.22 | $12.11 | 61,051 |
| 2015-12-10 | $23.95 | $24.22 | $23.95 | $24.11 | $12.57 | 49,490 |
| 2015-12-09 | $24.00 | $24.30 | $23.85 | $24.07 | $12.55 | 85,269 |
| 2015-12-08 | $23.88 | $24.29 | $23.72 | $24.22 | $12.63 | 45,816 |
| 2015-12-07 | $24.57 | $24.60 | $24.00 | $24.00 | $12.51 | 57,377 |
| 2015-12-04 | $24.43 | $24.80 | $24.42 | $24.72 | $12.89 | 55,847 |
| 2015-12-03 | $25.21 | $25.21 | $24.32 | $24.43 | $12.74 | 50,864 |
| 2015-12-02 | $25.45 | $25.59 | $25.13 | $25.21 | $13.15 | 43,908 |
| 2015-12-01 | $25.42 | $25.52 | $25.25 | $25.45 | $13.27 | 55,626 |
| 2015-11-30 | $25.53 | $25.53 | $25.23 | $25.42 | $13.25 | 59,950 |
| 2015-11-27 | $25.75 | $25.75 | $25.36 | $25.53 | $13.31 | 40,638 |
| 2015-11-25 | $25.64 | $25.84 | $25.63 | $25.75 | $13.43 | 47,708 |
| 2015-11-24 | $25.42 | $25.79 | $25.42 | $25.65 | $13.37 | 33,310 |
| 2015-11-23 | $25.67 | $25.95 | $25.44 | $25.73 | $13.42 | 48,530 |
| 2015-11-20 | $25.97 | $26.29 | $25.87 | $26.06 | $13.34 | 56,973 |
| 2015-11-19 | $26.38 | $26.38 | $25.79 | $25.99 | $13.31 | 70,934 |
| 2015-11-18 | $25.67 | $26.33 | $25.53 | $26.27 | $13.45 | 48,762 |
| 2015-11-17 | $25.09 | $25.49 | $24.92 | $25.42 | $13.02 | 37,143 |
| 2015-11-16 | $24.66 | $24.97 | $24.53 | $24.93 | $12.77 | 49,540 |
| 2015-11-13 | $24.55 | $25.06 | $24.55 | $24.74 | $12.67 | 60,107 |
| 2015-11-12 | $25.22 | $25.38 | $24.54 | $24.54 | $12.57 | 63,049 |
| 2015-11-11 | $25.87 | $25.94 | $25.43 | $25.44 | $13.03 | 38,506 |
| 2015-11-10 | $25.33 | $25.87 | $25.31 | $25.86 | $13.24 | 46,083 |
| 2015-11-09 | $25.83 | $25.90 | $25.49 | $25.52 | $13.07 | 46,310 |
| 2015-11-06 | $25.99 | $26.13 | $25.73 | $25.91 | $13.27 | 51,291 |
| 2015-11-05 | $26.69 | $26.69 | $26.04 | $26.10 | $13.37 | 77,647 |
| 2015-11-04 | $27.00 | $27.00 | $26.48 | $26.74 | $13.69 | 59,801 |
| 2015-11-03 | $26.67 | $26.92 | $26.44 | $26.82 | $13.73 | 72,337 |
| 2015-11-02 | $26.13 | $26.84 | $26.11 | $26.79 | $13.72 | 61,806 |
| 2015-10-30 | $26.09 | $26.24 | $25.85 | $26.06 | $13.34 | 75,787 |
| 2015-10-29 | $26.02 | $26.39 | $25.81 | $26.00 | $13.31 | 73,609 |
| 2015-10-28 | $25.54 | $25.86 | $25.10 | $25.82 | $13.22 | 39,700 |
| 2015-10-27 | $24.86 | $25.62 | $24.86 | $25.59 | $13.10 | 59,263 |
| 2015-10-26 | $24.90 | $25.08 | $24.66 | $24.89 | $12.75 | 35,205 |
| 2015-10-23 | $24.40 | $25.04 | $24.40 | $24.97 | $12.79 | 59,742 |
| 2015-10-22 | $24.51 | $24.55 | $23.87 | $24.26 | $12.42 | 69,969 |
| 2015-10-21 | $24.84 | $24.86 | $23.91 | $24.42 | $12.51 | 59,341 |
| 2015-10-20 | $25.00 | $25.06 | $24.34 | $24.55 | $12.57 | 52,887 |
| 2015-10-19 | $24.59 | $25.25 | $24.56 | $25.06 | $12.83 | 49,532 |
| 2015-10-16 | $24.45 | $24.83 | $24.45 | $24.77 | $12.68 | 39,327 |
| 2015-10-15 | $24.25 | $24.73 | $24.10 | $24.53 | $12.56 | 100,263 |
| 2015-10-14 | $24.17 | $24.48 | $23.63 | $24.34 | $12.46 | 106,738 |
| 2015-10-13 | $24.34 | $24.49 | $23.71 | $24.10 | $12.34 | 81,516 |
| 2015-10-12 | $24.46 | $24.75 | $24.22 | $24.53 | $12.56 | 61,233 |
| 2015-10-09 | $24.10 | $24.53 | $23.84 | $24.36 | $12.47 | 88,991 |
| 2015-10-08 | $23.88 | $24.18 | $23.23 | $23.94 | $12.26 | 66,402 |
| 2015-10-07 | $23.81 | $24.13 | $23.25 | $24.13 | $12.36 | 128,174 |
| 2015-10-06 | $23.90 | $23.90 | $22.72 | $23.80 | $12.19 | 173,695 |
| 2015-10-05 | $23.94 | $24.29 | $23.32 | $24.28 | $12.43 | 132,686 |
| 2015-10-02 | $22.56 | $23.93 | $22.39 | $23.76 | $12.17 | 122,744 |
| 2015-10-01 | $22.55 | $23.25 | $22.12 | $23.25 | $11.91 | 108,439 |
| 2015-09-30 | $21.71 | $22.53 | $21.71 | $22.51 | $11.53 | 129,685 |
| 2015-09-29 | $21.60 | $22.22 | $21.13 | $21.32 | $10.92 | 167,287 |
| 2015-09-28 | $23.51 | $23.81 | $21.13 | $21.50 | $11.01 | 438,850 |
| 2015-09-25 | $25.58 | $25.80 | $23.80 | $24.03 | $12.31 | 128,110 |
| 2015-09-24 | $26.29 | $26.51 | $25.15 | $25.17 | $12.89 | 104,301 |
| 2015-09-23 | $26.58 | $26.69 | $26.21 | $26.56 | $13.60 | 55,987 |
| 2015-09-22 | $26.45 | $26.66 | $25.90 | $26.42 | $13.53 | 105,772 |
| 2015-09-21 | $28.40 | $28.48 | $26.57 | $26.93 | $13.79 | 112,751 |
| 2015-09-18 | $28.58 | $28.72 | $28.05 | $28.10 | $14.39 | 43,475 |
| 2015-09-17 | $27.67 | $28.93 | $27.67 | $28.93 | $14.81 | 76,700 |
| 2015-09-16 | $27.45 | $27.61 | $27.32 | $27.59 | $14.13 | 32,264 |
| 2015-09-15 | $27.39 | $27.59 | $27.28 | $27.51 | $14.09 | 23,914 |
| 2015-09-14 | $27.79 | $27.79 | $27.27 | $27.27 | $13.96 | 34,739 |
| 2015-09-11 | $27.13 | $27.69 | $27.13 | $27.69 | $14.18 | 31,468 |
| 2015-09-10 | $26.90 | $27.43 | $26.90 | $27.37 | $14.02 | 43,804 |
| 2015-09-09 | $27.61 | $27.62 | $26.83 | $26.91 | $13.78 | 36,068 |
| 2015-09-08 | $26.83 | $27.29 | $26.76 | $27.25 | $13.95 | 54,219 |
| 2015-09-04 | $26.18 | $26.58 | $25.95 | $26.31 | $13.47 | 44,936 |
| 2015-09-03 | $27.06 | $27.18 | $26.41 | $26.42 | $13.53 | 52,759 |
| 2015-09-02 | $26.65 | $26.88 | $26.28 | $26.88 | $13.76 | 40,130 |
| 2015-09-01 | $26.25 | $26.65 | $26.04 | $26.18 | $13.41 | 55,788 |
| 2015-08-31 | $26.70 | $27.53 | $26.63 | $26.74 | $13.69 | 55,612 |
Tekla Life Sciences Investors (HQL) News Headlines
Recent Tekla Life Sciences Investors (HQL) News
Similar Companies to Tekla Life Sciences Investors (HQL) 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 | -- | -- | -- |