Insight Select Income Fund (INSI) Exchange: NYSE
Data as of Aug. 21, 2025
$16.23 ($-0.18) -1.10%
Insight Select Income Fund - Daily Information
Click for more stock information on Insight Select Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $16.35 |
| Previous Close | $16.23 |
| High | $16.52 |
| Low | $16.23 |
| Adjusted Open | $16.35 |
| Previous Adjusted Close | $16.23 |
| Adjusted High | $16.52 |
| Adjusted Low | $16.23 |
About Insight Select Income Fund (INSI)
Invest in Insight Select Income Fund (INSI)
Historical Stock Data for Insight Select Income Fund (INSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | $16.35 | $16.52 | $16.23 | $16.23 | $16.23 | 251,522 |
| 2025-01-30 | $16.28 | $16.41 | $16.28 | $16.41 | $16.41 | 219,710 |
| 2025-01-29 | $16.25 | $16.39 | $16.23 | $16.32 | $16.32 | 324,066 |
| 2025-01-28 | $16.15 | $16.40 | $16.11 | $16.35 | $16.35 | 455,391 |
| 2025-01-27 | $16.42 | $16.55 | $16.07 | $16.18 | $16.18 | 381,607 |
| 2025-01-24 | $16.65 | $16.82 | $16.20 | $16.62 | $16.62 | 180,106 |
| 2025-01-23 | $16.76 | $17.07 | $16.75 | $16.82 | $16.82 | 68,992 |
| 2025-01-22 | $16.82 | $17.00 | $16.82 | $16.92 | $16.92 | 46,648 |
| 2025-01-21 | $17.00 | $17.05 | $16.91 | $16.97 | $16.97 | 23,495 |
| 2025-01-17 | $17.15 | $17.19 | $17.05 | $17.08 | $17.08 | 17,169 |
| 2025-01-16 | $17.11 | $17.20 | $17.07 | $17.11 | $17.11 | 74,265 |
| 2025-01-15 | $17.18 | $17.25 | $17.08 | $17.11 | $17.11 | 19,774 |
| 2025-01-14 | $17.03 | $17.14 | $17.03 | $17.06 | $17.06 | 133,198 |
| 2025-01-13 | $17.07 | $17.14 | $17.02 | $17.06 | $17.06 | 162,477 |
| 2025-01-10 | $17.13 | $17.15 | $16.96 | $17.05 | $17.05 | 23,874 |
| 2025-01-08 | $17.12 | $17.21 | $17.07 | $17.15 | $17.15 | 49,103 |
| 2025-01-07 | $17.16 | $17.29 | $17.16 | $17.22 | $17.22 | 20,477 |
| 2025-01-06 | $17.07 | $17.29 | $17.07 | $17.29 | $17.29 | 56,113 |
| 2025-01-03 | $17.10 | $17.18 | $17.02 | $17.15 | $17.15 | 38,619 |
| 2025-01-02 | $16.95 | $17.32 | $16.90 | $17.18 | $17.18 | 13,154 |
| 2024-12-31 | $16.76 | $17.37 | $16.70 | $17.33 | $17.33 | 161,427 |
| 2024-12-30 | $16.73 | $16.88 | $16.64 | $16.76 | $16.76 | 56,021 |
| 2024-12-27 | $16.95 | $17.15 | $16.67 | $16.67 | $16.67 | 40,983 |
| 2024-12-26 | $16.72 | $17.17 | $16.60 | $17.00 | $17.00 | 38,413 |
| 2024-12-24 | $16.53 | $16.67 | $16.53 | $16.67 | $16.67 | 6,286 |
| 2024-12-23 | $16.52 | $16.66 | $16.49 | $16.62 | $16.62 | 6,187 |
| 2024-12-20 | $16.52 | $16.68 | $16.49 | $16.59 | $16.59 | 7,197 |
| 2024-12-19 | $16.98 | $16.98 | $16.63 | $16.69 | $16.69 | 8,774 |
| 2024-12-18 | $17.06 | $17.36 | $16.84 | $16.84 | $16.84 | 7,790 |
| 2024-12-17 | $17.29 | $17.37 | $17.28 | $17.29 | $17.09 | 10,205 |
| 2024-12-16 | $17.47 | $17.47 | $17.33 | $17.35 | $17.15 | 4,759 |
| 2024-12-13 | $17.47 | $17.54 | $17.42 | $17.44 | $17.24 | 10,676 |
| 2024-12-12 | $17.47 | $17.56 | $17.45 | $17.50 | $17.29 | 13,743 |
| 2024-12-11 | $17.60 | $17.60 | $17.50 | $17.56 | $17.35 | 21,749 |
| 2024-12-10 | $17.56 | $17.61 | $17.48 | $17.60 | $17.39 | 17,347 |
| 2024-12-09 | $17.61 | $17.61 | $17.55 | $17.57 | $17.36 | 40,536 |
| 2024-12-06 | $17.64 | $17.65 | $17.57 | $17.61 | $17.40 | 17,964 |
| 2024-12-05 | $17.36 | $17.67 | $17.36 | $17.65 | $17.44 | 42,788 |
| 2024-12-04 | $17.40 | $17.48 | $17.38 | $17.45 | $17.25 | 20,461 |
| 2024-12-03 | $17.42 | $17.48 | $17.40 | $17.45 | $17.25 | 19,874 |
| 2024-12-02 | $17.40 | $17.46 | $17.40 | $17.42 | $17.22 | 13,594 |
| 2024-11-29 | $17.41 | $17.47 | $17.28 | $17.42 | $17.22 | 7,449 |
| 2024-11-27 | $17.50 | $17.50 | $17.29 | $17.40 | $17.20 | 11,028 |
| 2024-11-26 | $17.50 | $17.50 | $17.40 | $17.41 | $17.41 | 9,356 |
| 2024-11-25 | $17.46 | $17.48 | $17.21 | $17.46 | $17.46 | 4,779 |
| 2024-11-22 | $17.26 | $17.26 | $17.16 | $17.22 | $17.22 | 5,885 |
| 2024-11-21 | $17.31 | $17.31 | $17.16 | $17.20 | $17.20 | 3,829 |
| 2024-11-20 | $17.36 | $17.36 | $17.10 | $17.22 | $17.22 | 7,466 |
| 2024-11-19 | $17.37 | $17.38 | $17.04 | $17.33 | $17.33 | 9,556 |
| 2024-11-18 | $17.24 | $17.39 | $17.24 | $17.24 | $17.24 | 10,412 |
| 2024-11-15 | $17.37 | $17.37 | $17.23 | $17.30 | $17.30 | 6,752 |
| 2024-11-14 | $17.29 | $17.33 | $17.19 | $17.30 | $17.30 | 31,523 |
| 2024-11-13 | $17.38 | $17.38 | $17.09 | $17.30 | $17.30 | 83,146 |
| 2024-11-12 | $17.34 | $17.39 | $17.25 | $17.29 | $17.29 | 36,881 |
| 2024-11-11 | $17.41 | $17.41 | $17.32 | $17.34 | $17.34 | 10,100 |
| 2024-11-08 | $17.25 | $17.32 | $17.25 | $17.30 | $17.30 | 4,545 |
| 2024-11-07 | $17.08 | $17.19 | $17.08 | $17.18 | $17.18 | 10,080 |
| 2024-11-06 | $17.32 | $17.32 | $17.08 | $17.08 | $17.08 | 14,502 |
| 2024-11-05 | $17.38 | $17.38 | $17.29 | $17.32 | $17.32 | 3,791 |
| 2024-11-04 | $17.33 | $17.40 | $17.28 | $17.30 | $17.30 | 7,759 |
| 2024-11-01 | $17.27 | $17.41 | $17.17 | $17.30 | $17.30 | 24,225 |
| 2024-10-31 | $17.17 | $17.30 | $17.17 | $17.30 | $17.30 | 10,078 |
| 2024-10-30 | $17.34 | $17.35 | $17.18 | $17.20 | $17.20 | 61,727 |
| 2024-10-29 | $17.20 | $17.30 | $17.13 | $17.29 | $17.29 | 59,830 |
| 2024-10-28 | $17.30 | $17.33 | $17.11 | $17.17 | $17.17 | 41,780 |
| 2024-10-25 | $17.39 | $17.50 | $17.25 | $17.30 | $17.30 | 42,279 |
| 2024-10-24 | $17.62 | $17.62 | $17.32 | $17.41 | $17.41 | 42,943 |
| 2024-10-23 | $17.59 | $17.66 | $17.38 | $17.56 | $17.56 | 60,094 |
| 2024-10-22 | $17.70 | $17.78 | $17.42 | $17.61 | $17.61 | 38,858 |
| 2024-10-21 | $17.88 | $17.91 | $17.60 | $17.69 | $17.69 | 24,092 |
| 2024-10-18 | $18.02 | $18.14 | $17.88 | $17.91 | $17.91 | 45,964 |
| 2024-10-17 | $18.00 | $18.07 | $17.87 | $17.99 | $17.99 | 82,101 |
| 2024-10-16 | $18.00 | $18.05 | $17.83 | $18.00 | $18.00 | 19,052 |
| 2024-10-15 | $17.84 | $18.01 | $17.79 | $17.94 | $17.94 | 70,634 |
| 2024-10-14 | $17.86 | $17.90 | $17.72 | $17.84 | $17.84 | 20,997 |
| 2024-10-11 | $17.38 | $17.82 | $17.15 | $17.74 | $17.74 | 130,290 |
| 2024-10-10 | $17.88 | $17.90 | $17.14 | $17.34 | $17.34 | 272,574 |
| 2024-10-09 | $17.71 | $18.60 | $17.71 | $17.98 | $17.77 | 116,041 |
| 2024-10-08 | $17.23 | $17.45 | $17.23 | $17.26 | $17.06 | 9,522 |
| 2024-10-07 | $17.34 | $17.44 | $17.30 | $17.31 | $17.11 | 89,961 |
| 2024-10-04 | $17.44 | $17.50 | $17.00 | $17.34 | $17.14 | 12,948 |
| 2024-10-03 | $17.54 | $17.54 | $17.39 | $17.47 | $17.27 | 6,896 |
| 2024-10-02 | $17.54 | $17.54 | $17.25 | $17.39 | $17.20 | 2,618 |
| 2024-10-01 | $17.70 | $17.70 | $17.34 | $17.66 | $17.46 | 3,093 |
| 2024-09-30 | $17.52 | $17.76 | $17.21 | $17.65 | $17.45 | 4,540 |
| 2024-09-27 | $17.60 | $17.60 | $17.30 | $17.49 | $17.29 | 3,661 |
| 2024-09-26 | $17.27 | $17.55 | $17.24 | $17.38 | $17.18 | 2,943 |
| 2024-09-25 | $17.41 | $17.48 | $17.19 | $17.19 | $16.99 | 7,490 |
| 2024-09-24 | $17.28 | $17.35 | $17.24 | $17.24 | $17.05 | 2,419 |
| 2024-09-23 | $17.35 | $17.68 | $17.12 | $17.18 | $16.98 | 6,176 |
| 2024-09-20 | $17.16 | $17.66 | $17.16 | $17.25 | $17.05 | 3,167 |
| 2024-09-19 | $17.35 | $17.35 | $17.12 | $17.20 | $17.00 | 9,882 |
| 2024-09-18 | $17.21 | $17.47 | $17.21 | $17.36 | $17.16 | 4,238 |
| 2024-09-17 | $17.36 | $17.36 | $17.16 | $17.20 | $17.00 | 9,272 |
| 2024-09-16 | $17.28 | $17.42 | $17.16 | $17.25 | $17.05 | 9,524 |
| 2024-09-13 | $17.08 | $17.44 | $16.86 | $17.25 | $17.05 | 19,917 |
| 2024-09-12 | $16.97 | $17.07 | $16.96 | $17.04 | $16.85 | 6,515 |
| 2024-09-11 | $17.02 | $17.04 | $16.73 | $17.03 | $16.84 | 7,759 |
| 2024-09-10 | $17.06 | $17.08 | $16.77 | $17.08 | $16.89 | 8,460 |
| 2024-09-09 | $17.08 | $17.12 | $16.97 | $17.06 | $16.87 | 14,292 |
| 2024-09-06 | $16.96 | $17.09 | $16.96 | $17.08 | $16.89 | 6,616 |
| 2024-09-05 | $17.10 | $17.10 | $16.80 | $17.02 | $16.83 | 15,259 |
| 2024-09-04 | $17.11 | $17.11 | $16.97 | $17.06 | $16.87 | 61,697 |
| 2024-09-03 | $17.15 | $17.60 | $16.97 | $17.12 | $16.92 | 5,470 |
| 2024-08-30 | $17.00 | $17.40 | $16.97 | $17.00 | $16.81 | 15,948 |
| 2024-08-29 | $17.23 | $17.28 | $16.97 | $17.00 | $16.81 | 7,101 |
| 2024-08-28 | $17.46 | $17.46 | $17.16 | $17.25 | $17.05 | 3,858 |
| 2024-08-27 | $17.22 | $17.30 | $17.14 | $17.21 | $17.01 | 6,227 |
| 2024-08-26 | $17.14 | $17.21 | $16.91 | $17.12 | $16.92 | 9,374 |
| 2024-08-23 | $17.07 | $17.07 | $16.92 | $16.98 | $16.78 | 2,894 |
| 2024-08-22 | $17.06 | $17.25 | $16.88 | $16.99 | $16.80 | 4,945 |
| 2024-08-21 | $16.92 | $17.00 | $16.90 | $16.92 | $16.73 | 5,603 |
| 2024-08-20 | $16.86 | $17.05 | $16.79 | $16.84 | $16.65 | 7,790 |
| 2024-08-19 | $16.77 | $16.87 | $16.77 | $16.83 | $16.64 | 5,604 |
| 2024-08-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.61 | 677 |
| 2024-08-15 | $16.77 | $16.84 | $16.63 | $16.81 | $16.62 | 7,328 |
| 2024-08-14 | $16.70 | $16.70 | $16.61 | $16.66 | $16.47 | 7,670 |
| 2024-08-13 | $16.59 | $16.70 | $16.59 | $16.64 | $16.45 | 5,118 |
| 2024-08-12 | $16.55 | $16.66 | $16.48 | $16.59 | $16.40 | 2,405 |
| 2024-08-09 | $16.62 | $16.62 | $16.54 | $16.55 | $16.36 | 3,714 |
| 2024-08-08 | $16.52 | $16.59 | $16.43 | $16.47 | $16.28 | 10,504 |
| 2024-08-07 | $16.63 | $16.71 | $16.39 | $16.48 | $16.29 | 4,893 |
| 2024-08-06 | $16.64 | $16.78 | $16.51 | $16.51 | $16.32 | 9,116 |
| 2024-08-05 | $16.77 | $16.77 | $16.51 | $16.61 | $16.42 | 3,747 |
| 2024-08-02 | $16.81 | $16.99 | $16.67 | $16.67 | $16.48 | 9,575 |
| 2024-08-01 | $16.82 | $16.82 | $16.66 | $16.67 | $16.48 | 3,077 |
| 2024-07-31 | $16.69 | $17.25 | $16.65 | $16.86 | $16.67 | 5,015 |
| 2024-07-30 | $16.80 | $16.92 | $16.51 | $16.67 | $16.48 | 7,435 |
| 2024-07-29 | $16.90 | $16.90 | $16.49 | $16.74 | $16.55 | 812 |
| 2024-07-26 | $16.64 | $17.14 | $16.64 | $16.74 | $16.55 | 6,491 |
| 2024-07-25 | $16.54 | $17.02 | $16.54 | $16.67 | $16.48 | 19,158 |
| 2024-07-24 | $16.45 | $16.68 | $16.43 | $16.52 | $16.33 | 20,739 |
| 2024-07-23 | $16.40 | $16.43 | $16.40 | $16.41 | $16.22 | 1,382 |
| 2024-07-22 | $16.43 | $16.43 | $16.37 | $16.38 | $16.19 | 1,495 |
| 2024-07-19 | $16.48 | $16.48 | $16.30 | $16.37 | $16.18 | 2,082 |
| 2024-07-18 | $16.44 | $16.47 | $16.40 | $16.43 | $16.24 | 6,833 |
| 2024-07-17 | $16.44 | $16.57 | $16.44 | $16.49 | $16.30 | 2,932 |
| 2024-07-16 | $16.40 | $16.55 | $16.40 | $16.41 | $16.22 | 31,733 |
| 2024-07-15 | $16.40 | $16.46 | $16.35 | $16.40 | $16.21 | 12,078 |
| 2024-07-12 | $16.34 | $16.55 | $16.34 | $16.41 | $16.22 | 10,537 |
| 2024-07-11 | $16.29 | $16.38 | $16.29 | $16.38 | $16.19 | 10,360 |
| 2024-07-10 | $16.19 | $16.41 | $16.19 | $16.20 | $16.02 | 3,129 |
| 2024-07-09 | $16.32 | $16.35 | $16.30 | $16.31 | $15.93 | 9,436 |
| 2024-07-08 | $16.46 | $16.57 | $16.31 | $16.32 | $15.94 | 6,961 |
| 2024-07-05 | $16.34 | $16.52 | $16.20 | $16.46 | $16.46 | 4,647 |
| 2024-07-03 | $16.33 | $16.35 | $16.33 | $16.33 | $16.33 | 1,233 |
| 2024-07-02 | $16.24 | $16.29 | $16.20 | $16.25 | $16.25 | 3,822 |
| 2024-07-01 | $16.31 | $16.34 | $16.00 | $16.23 | $16.23 | 9,183 |
| 2024-06-28 | $16.27 | $16.33 | $15.84 | $16.32 | $16.32 | 16,489 |
| 2024-06-27 | $16.21 | $16.35 | $16.21 | $16.27 | $16.27 | 2,948 |
| 2024-06-26 | $16.25 | $16.27 | $16.16 | $16.21 | $16.21 | 7,758 |
| 2024-06-25 | $16.27 | $16.33 | $15.58 | $16.30 | $16.30 | 6,786 |
| 2024-06-24 | $16.27 | $16.34 | $15.93 | $16.27 | $16.27 | 31,068 |
| 2024-06-21 | $16.29 | $16.35 | $16.10 | $16.22 | $16.22 | 2,721 |
| 2024-06-20 | $16.26 | $16.46 | $16.17 | $16.19 | $16.19 | 7,171 |
| 2024-06-18 | $16.24 | $16.57 | $15.57 | $16.23 | $16.23 | 12,812 |
| 2024-06-17 | $16.22 | $16.48 | $16.20 | $16.22 | $16.22 | 6,764 |
| 2024-06-14 | $16.23 | $16.29 | $16.10 | $16.24 | $16.24 | 9,408 |
| 2024-06-13 | $16.14 | $16.26 | $16.04 | $16.26 | $16.26 | 11,256 |
| 2024-06-12 | $16.09 | $16.13 | $15.87 | $16.10 | $16.10 | 21,485 |
| 2024-06-11 | $15.88 | $16.13 | $15.83 | $15.88 | $15.88 | 5,365 |
| 2024-06-10 | $15.90 | $15.98 | $15.74 | $15.85 | $15.85 | 8,520 |
| 2024-06-07 | $15.85 | $16.10 | $15.69 | $15.90 | $15.90 | 14,069 |
| 2024-06-06 | $15.87 | $15.90 | $15.80 | $15.87 | $15.87 | 11,720 |
| 2024-06-05 | $15.84 | $15.89 | $15.48 | $15.88 | $15.88 | 10,278 |
| 2024-06-04 | $15.89 | $15.91 | $15.80 | $15.87 | $15.87 | 5,577 |
| 2024-06-03 | $15.87 | $15.88 | $15.63 | $15.82 | $15.82 | 15,968 |
| 2024-05-31 | $15.85 | $15.89 | $15.72 | $15.89 | $15.89 | 7,382 |
| 2024-05-30 | $15.77 | $16.53 | $15.74 | $15.82 | $15.82 | 5,927 |
| 2024-05-29 | $15.88 | $15.88 | $15.73 | $15.74 | $15.74 | 8,804 |
| 2024-05-28 | $15.94 | $15.94 | $15.86 | $15.87 | $15.87 | 9,676 |
| 2024-05-24 | $16.03 | $16.03 | $15.93 | $15.93 | $15.93 | 37,814 |
| 2024-05-23 | $16.07 | $16.07 | $15.97 | $15.98 | $15.98 | 11,138 |
| 2024-05-22 | $16.06 | $16.06 | $15.85 | $16.04 | $16.04 | 15,384 |
| 2024-05-21 | $16.07 | $16.23 | $16.04 | $16.06 | $16.06 | 7,952 |
| 2024-05-20 | $16.03 | $16.06 | $16.03 | $16.06 | $16.06 | 8,096 |
| 2024-05-17 | $16.07 | $16.09 | $16.04 | $16.09 | $16.09 | 13,579 |
| 2024-05-16 | $16.10 | $16.21 | $16.03 | $16.07 | $16.07 | 11,965 |
| 2024-05-15 | $16.16 | $16.16 | $16.03 | $16.12 | $16.12 | 69,227 |
| 2024-05-14 | $16.10 | $16.35 | $16.04 | $16.05 | $16.05 | 16,931 |
| 2024-05-13 | $16.15 | $16.15 | $16.07 | $16.10 | $16.10 | 5,459 |
| 2024-05-10 | $16.03 | $16.07 | $16.03 | $16.07 | $16.07 | 5,181 |
| 2024-05-09 | $16.15 | $16.15 | $15.90 | $16.02 | $16.02 | 42,748 |
| 2024-05-08 | $16.25 | $16.36 | $16.08 | $16.15 | $16.15 | 18,951 |
| 2024-05-07 | $16.32 | $16.33 | $16.21 | $16.23 | $16.23 | 12,169 |
| 2024-05-06 | $16.30 | $16.30 | $16.22 | $16.24 | $16.24 | 4,364 |
| 2024-05-03 | $16.26 | $16.30 | $16.18 | $16.18 | $16.18 | 4,102 |
| 2024-05-02 | $16.14 | $16.19 | $16.13 | $16.14 | $16.14 | 11,734 |
| 2024-05-01 | $16.17 | $16.20 | $16.17 | $16.19 | $16.19 | 6,012 |
| 2024-04-30 | $16.17 | $16.17 | $16.10 | $16.16 | $16.16 | 9,495 |
| 2024-04-29 | $16.23 | $16.23 | $16.15 | $16.15 | $16.15 | 6,724 |
| 2024-04-26 | $16.15 | $16.20 | $16.11 | $16.14 | $16.14 | 11,656 |
| 2024-04-25 | $16.14 | $16.20 | $16.13 | $16.17 | $16.17 | 3,673 |
| 2024-04-24 | $16.33 | $16.33 | $16.12 | $16.20 | $16.20 | 8,522 |
| 2024-04-23 | $16.39 | $16.39 | $16.10 | $16.32 | $16.32 | 10,118 |
| 2024-04-22 | $16.37 | $16.37 | $16.24 | $16.33 | $16.33 | 15,673 |
| 2024-04-19 | $16.17 | $16.22 | $16.05 | $16.22 | $16.22 | 4,025 |
| 2024-04-18 | $16.06 | $16.07 | $15.99 | $16.07 | $16.07 | 6,897 |
| 2024-04-17 | $16.00 | $16.13 | $15.66 | $15.96 | $15.96 | 9,380 |
| 2024-04-16 | $15.98 | $16.01 | $15.94 | $16.00 | $16.00 | 16,666 |
| 2024-04-15 | $16.04 | $16.09 | $15.90 | $15.98 | $15.98 | 14,698 |
| 2024-04-12 | $16.31 | $16.38 | $15.80 | $16.02 | $16.02 | 8,826 |
| 2024-04-11 | $16.06 | $16.61 | $15.94 | $16.22 | $16.22 | 30,957 |
| 2024-04-10 | $16.17 | $16.18 | $15.95 | $16.08 | $16.08 | 12,628 |
| 2024-04-09 | $16.16 | $16.27 | $16.03 | $16.20 | $16.20 | 7,079 |
| 2024-04-08 | $16.20 | $16.28 | $16.02 | $16.08 | $16.08 | 13,398 |
| 2024-04-05 | $16.26 | $16.29 | $16.13 | $16.19 | $16.19 | 10,976 |
| 2024-04-04 | $16.40 | $16.56 | $16.11 | $16.29 | $16.29 | 12,742 |
| 2024-04-03 | $16.23 | $16.43 | $16.23 | $16.32 | $16.32 | 9,204 |
| 2024-04-02 | $16.34 | $16.35 | $16.26 | $16.26 | $16.26 | 5,453 |
| 2024-04-01 | $16.48 | $16.63 | $16.44 | $16.58 | $16.38 | 11,927 |
| 2024-03-28 | $16.62 | $16.62 | $16.17 | $16.49 | $16.49 | 8,712 |
| 2024-03-27 | $16.35 | $16.76 | $16.35 | $16.58 | $16.58 | 8,436 |
| 2024-03-26 | $16.29 | $16.33 | $16.18 | $16.32 | $16.32 | 8,489 |
| 2024-03-25 | $16.25 | $16.30 | $16.11 | $16.23 | $16.23 | 10,571 |
| 2024-03-22 | $16.32 | $16.35 | $16.24 | $16.25 | $16.25 | 7,174 |
| 2024-03-21 | $16.19 | $16.25 | $16.19 | $16.19 | $16.19 | 6,691 |
| 2024-03-20 | $16.12 | $16.36 | $16.12 | $16.15 | $16.15 | 15,406 |
| 2024-03-19 | $16.13 | $16.16 | $16.04 | $16.08 | $16.08 | 4,665 |
| 2024-03-18 | $16.05 | $16.16 | $16.05 | $16.07 | $16.07 | 11,585 |
| 2024-03-15 | $16.06 | $16.06 | $15.97 | $16.04 | $16.04 | 13,266 |
| 2024-03-14 | $16.15 | $16.15 | $15.91 | $15.94 | $15.94 | 9,105 |
| 2024-03-13 | $15.97 | $16.05 | $15.88 | $16.04 | $16.04 | 20,895 |
| 2024-03-12 | $15.93 | $15.99 | $15.88 | $15.91 | $15.91 | 13,701 |
| 2024-03-11 | $15.97 | $15.97 | $15.90 | $15.92 | $15.92 | 13,922 |
| 2024-03-08 | $15.84 | $15.88 | $15.80 | $15.88 | $15.88 | 6,446 |
| 2024-03-07 | $15.89 | $15.89 | $15.76 | $15.80 | $15.80 | 5,481 |
| 2024-03-06 | $15.77 | $15.86 | $15.77 | $15.84 | $15.84 | 8,348 |
| 2024-03-05 | $15.77 | $15.81 | $15.76 | $15.77 | $15.77 | 9,156 |
| 2024-03-04 | $15.73 | $15.80 | $15.70 | $15.74 | $15.74 | 8,321 |
| 2024-03-01 | $15.62 | $15.78 | $15.61 | $15.76 | $15.76 | 11,721 |
| 2024-02-29 | $15.71 | $15.76 | $15.61 | $15.70 | $15.70 | 17,676 |
| 2024-02-28 | $15.66 | $15.71 | $15.63 | $15.71 | $15.71 | 6,429 |
| 2024-02-27 | $15.66 | $15.75 | $15.66 | $15.68 | $15.68 | 12,212 |
| 2024-02-26 | $15.68 | $15.85 | $15.67 | $15.67 | $15.67 | 662,785 |
| 2024-02-23 | $15.83 | $16.01 | $15.70 | $15.70 | $15.70 | 44,970 |
| 2024-02-22 | $15.85 | $15.93 | $15.72 | $15.73 | $15.73 | 49,514 |
| 2024-02-21 | $15.95 | $16.17 | $15.79 | $15.80 | $15.80 | 9,465 |
| 2024-02-20 | $15.88 | $16.03 | $15.80 | $15.83 | $15.83 | 10,033 |
| 2024-02-16 | $15.85 | $15.85 | $15.72 | $15.79 | $15.79 | 17,503 |
| 2024-02-15 | $15.84 | $15.86 | $15.74 | $15.75 | $15.75 | 7,956 |
| 2024-02-14 | $15.84 | $15.89 | $15.73 | $15.74 | $15.74 | 6,182 |
| 2024-02-13 | $15.90 | $15.90 | $15.71 | $15.71 | $15.71 | 8,380 |
| 2024-02-12 | $15.98 | $15.98 | $15.90 | $15.94 | $15.94 | 12,040 |
| 2024-02-09 | $15.88 | $15.96 | $15.88 | $15.91 | $15.91 | 5,140 |
| 2024-02-08 | $16.10 | $16.10 | $15.93 | $15.93 | $15.93 | 10,454 |
| 2024-02-07 | $16.14 | $16.20 | $15.98 | $16.12 | $16.12 | 12,602 |
| 2024-02-06 | $16.07 | $16.25 | $16.05 | $16.21 | $16.21 | 11,749 |
| 2024-02-05 | $15.93 | $15.95 | $15.92 | $15.95 | $15.95 | 2,820 |
| 2024-02-02 | $16.12 | $16.12 | $15.97 | $16.03 | $16.03 | 6,131 |
| 2024-02-01 | $16.10 | $16.13 | $16.08 | $16.12 | $16.12 | 7,025 |
| 2024-01-31 | $15.97 | $16.12 | $15.88 | $16.03 | $16.03 | 9,202 |
| 2024-01-30 | $15.93 | $16.10 | $15.92 | $15.93 | $15.93 | 6,601 |
| 2024-01-29 | $15.82 | $16.00 | $15.82 | $15.87 | $15.87 | 5,038 |
| 2024-01-26 | $15.82 | $15.84 | $15.79 | $15.84 | $15.84 | 2,957 |
| 2024-01-25 | $15.98 | $16.05 | $15.87 | $15.87 | $15.87 | 3,810 |
| 2024-01-24 | $16.09 | $16.17 | $15.86 | $15.87 | $15.87 | 9,086 |
| 2024-01-23 | $15.95 | $16.06 | $15.75 | $15.90 | $15.90 | 12,338 |
| 2024-01-22 | $15.95 | $15.95 | $15.82 | $15.87 | $15.87 | 17,266 |
| 2024-01-19 | $15.97 | $16.04 | $15.72 | $15.77 | $15.77 | 17,715 |
| 2024-01-18 | $15.90 | $15.97 | $15.89 | $15.92 | $15.92 | 9,323 |
| 2024-01-17 | $16.10 | $16.20 | $15.99 | $16.00 | $16.00 | 8,889 |
| 2024-01-16 | $16.17 | $16.18 | $15.96 | $15.96 | $15.96 | 7,437 |
| 2024-01-12 | $16.13 | $16.23 | $16.04 | $16.13 | $16.13 | 12,320 |
| 2024-01-11 | $16.11 | $16.25 | $15.93 | $16.10 | $16.10 | 6,834 |
| 2024-01-10 | $15.88 | $16.13 | $15.88 | $16.06 | $16.06 | 15,827 |
| 2024-01-09 | $15.91 | $16.10 | $15.53 | $15.95 | $15.95 | 17,423 |
| 2024-01-08 | $16.00 | $16.00 | $15.91 | $15.99 | $15.99 | 6,023 |
| 2024-01-05 | $16.00 | $16.00 | $15.97 | $15.98 | $15.98 | 16,450 |
| 2024-01-04 | $16.06 | $16.06 | $15.92 | $15.97 | $15.97 | 10,850 |
| 2024-01-03 | $15.94 | $16.08 | $15.87 | $16.00 | $16.00 | 5,723 |
| 2024-01-02 | $15.98 | $16.09 | $15.98 | $16.04 | $16.04 | 2,970 |
| 2023-12-29 | $16.06 | $16.14 | $15.86 | $15.97 | $15.97 | 13,432 |
| 2023-12-28 | $16.13 | $16.15 | $15.91 | $16.14 | $16.14 | 13,164 |
| 2023-12-27 | $16.30 | $16.30 | $16.07 | $16.15 | $16.15 | 15,145 |
| 2023-12-26 | $16.08 | $16.25 | $16.08 | $16.25 | $16.25 | 32,216 |
| 2023-12-22 | $16.01 | $16.05 | $15.92 | $15.98 | $15.98 | 18,800 |
| 2023-12-21 | $15.89 | $16.06 | $15.88 | $15.93 | $15.93 | 15,992 |
| 2023-12-20 | $15.97 | $16.24 | $15.96 | $16.04 | $15.84 | 23,984 |
| 2023-12-19 | $16.08 | $16.08 | $15.92 | $16.00 | $15.80 | 12,520 |
| 2023-12-18 | $16.05 | $16.24 | $15.93 | $15.94 | $15.74 | 14,071 |
| 2023-12-15 | $16.00 | $16.16 | $15.87 | $16.16 | $16.16 | 23,108 |
| 2023-12-14 | $15.80 | $15.94 | $15.80 | $15.88 | $15.88 | 12,273 |
| 2023-12-13 | $15.62 | $15.75 | $15.59 | $15.75 | $15.75 | 25,053 |
| 2023-12-12 | $15.56 | $15.64 | $15.56 | $15.61 | $15.61 | 8,287 |
| 2023-12-11 | $15.51 | $15.57 | $15.51 | $15.52 | $15.52 | 6,344 |
| 2023-12-08 | $15.57 | $15.60 | $15.51 | $15.58 | $15.58 | 9,614 |
| 2023-12-07 | $15.52 | $15.64 | $15.52 | $15.64 | $15.64 | 12,135 |
| 2023-12-06 | $15.43 | $15.57 | $15.43 | $15.51 | $15.51 | 16,165 |
| 2023-12-05 | $15.35 | $15.48 | $15.35 | $15.40 | $15.40 | 20,631 |
| 2023-12-04 | $15.35 | $15.40 | $15.33 | $15.35 | $15.35 | 14,615 |
| 2023-12-01 | $15.25 | $15.47 | $15.25 | $15.41 | $15.41 | 15,254 |
| 2023-11-30 | $15.24 | $15.32 | $15.24 | $15.24 | $15.24 | 26,354 |
| 2023-11-29 | $15.23 | $15.39 | $15.23 | $15.31 | $15.31 | 30,003 |
| 2023-11-28 | $15.22 | $15.25 | $15.19 | $15.23 | $15.23 | 29,963 |
| 2023-11-27 | $15.15 | $15.20 | $15.14 | $15.19 | $15.19 | 17,133 |
| 2023-11-24 | $15.18 | $15.18 | $15.12 | $15.12 | $15.12 | 6,497 |
| 2023-11-22 | $15.15 | $15.25 | $14.97 | $15.17 | $15.17 | 18,108 |
| 2023-11-21 | $15.00 | $15.14 | $15.00 | $15.13 | $15.13 | 21,330 |
| 2023-11-20 | $15.07 | $15.07 | $14.99 | $15.04 | $15.04 | 24,593 |
| 2023-11-17 | $15.13 | $15.13 | $14.99 | $15.02 | $15.02 | 17,523 |
| 2023-11-16 | $15.15 | $15.15 | $14.98 | $15.06 | $15.06 | 20,755 |
| 2023-11-15 | $15.09 | $15.10 | $14.89 | $15.08 | $15.08 | 10,692 |
| 2023-11-14 | $14.90 | $15.14 | $14.90 | $15.10 | $15.10 | 13,369 |
| 2023-11-13 | $14.84 | $15.06 | $14.76 | $14.80 | $14.80 | 5,584 |
| 2023-11-10 | $14.83 | $14.98 | $14.83 | $14.92 | $14.92 | 12,874 |
| 2023-11-09 | $14.78 | $14.93 | $14.74 | $14.74 | $14.74 | 10,638 |
| 2023-11-08 | $14.75 | $14.91 | $14.75 | $14.80 | $14.80 | 10,581 |
| 2023-11-07 | $14.67 | $14.78 | $14.67 | $14.75 | $14.75 | 3,996 |
| 2023-11-06 | $14.68 | $14.71 | $14.65 | $14.68 | $14.68 | 15,117 |
| 2023-11-03 | $14.65 | $14.80 | $14.65 | $14.74 | $14.74 | 13,179 |
| 2023-11-02 | $14.55 | $14.67 | $14.52 | $14.63 | $14.63 | 27,934 |
| 2023-11-01 | $14.36 | $14.47 | $14.36 | $14.46 | $14.46 | 11,608 |
| 2023-10-31 | $14.33 | $14.40 | $14.33 | $14.36 | $14.36 | 18,070 |
| 2023-10-30 | $14.42 | $14.42 | $14.32 | $14.33 | $14.33 | 15,117 |
| 2023-10-27 | $14.37 | $14.47 | $14.37 | $14.37 | $14.37 | 16,947 |
| 2023-10-26 | $14.38 | $14.55 | $14.35 | $14.38 | $14.38 | 15,114 |
| 2023-10-25 | $14.66 | $14.77 | $14.31 | $14.31 | $14.31 | 17,076 |
| 2023-10-24 | $14.72 | $14.72 | $14.58 | $14.66 | $14.66 | 15,612 |
| 2023-10-23 | $14.43 | $14.81 | $14.43 | $14.64 | $14.64 | 20,713 |
| 2023-10-20 | $14.61 | $14.61 | $14.28 | $14.49 | $14.49 | 5,109 |
| 2023-10-19 | $14.57 | $14.65 | $14.57 | $14.63 | $14.63 | 5,846 |
| 2023-10-18 | $14.67 | $14.67 | $14.59 | $14.62 | $14.62 | 11,436 |
| 2023-10-17 | $14.65 | $14.77 | $14.60 | $14.71 | $14.71 | 8,323 |
| 2023-10-16 | $14.67 | $14.71 | $14.67 | $14.68 | $14.68 | 13,600 |
| 2023-10-13 | $14.67 | $14.73 | $14.67 | $14.72 | $14.72 | 6,275 |
| 2023-10-12 | $14.79 | $14.79 | $14.65 | $14.66 | $14.66 | 10,295 |
| 2023-10-11 | $15.00 | $15.00 | $14.94 | $14.96 | $14.76 | 10,136 |
| 2023-10-10 | $14.85 | $14.89 | $14.82 | $14.88 | $14.68 | 20,962 |
| 2023-10-09 | $14.87 | $14.97 | $14.80 | $14.85 | $14.65 | 15,329 |
| 2023-10-06 | $14.86 | $14.95 | $14.86 | $14.88 | $14.68 | 13,361 |
| 2023-10-05 | $14.79 | $14.98 | $14.79 | $14.86 | $14.66 | 15,333 |
| 2023-10-04 | $14.86 | $14.98 | $14.78 | $14.82 | $14.62 | 11,008 |
| 2023-10-03 | $14.83 | $14.98 | $14.78 | $14.79 | $14.59 | 17,080 |
| 2023-10-02 | $14.99 | $14.99 | $14.85 | $14.85 | $14.65 | 17,071 |
| 2023-09-29 | $15.02 | $15.05 | $14.99 | $15.03 | $15.03 | 13,267 |
| 2023-09-28 | $14.95 | $15.00 | $14.82 | $14.96 | $14.96 | 18,835 |
| 2023-09-27 | $15.06 | $15.09 | $14.95 | $14.96 | $14.96 | 25,009 |
| 2023-09-26 | $15.00 | $15.04 | $14.94 | $14.94 | $14.94 | 22,528 |
| 2023-09-25 | $14.97 | $15.07 | $14.92 | $14.92 | $14.92 | 18,056 |
| 2023-09-22 | $15.04 | $15.08 | $15.02 | $15.02 | $15.02 | 107,775 |
| 2023-09-21 | $15.18 | $15.18 | $14.97 | $15.02 | $15.02 | 86,071 |
| 2023-09-20 | $15.20 | $15.26 | $15.18 | $15.19 | $15.19 | 7,992 |
| 2023-09-19 | $15.18 | $15.22 | $15.18 | $15.18 | $15.18 | 6,595 |
| 2023-09-18 | $15.18 | $15.22 | $15.18 | $15.19 | $15.19 | 5,462 |
| 2023-09-15 | $15.22 | $15.23 | $15.22 | $15.22 | $15.22 | 8,884 |
| 2023-09-14 | $15.25 | $15.25 | $15.23 | $15.23 | $15.23 | 9,178 |
| 2023-09-13 | $15.26 | $15.27 | $15.23 | $15.23 | $15.23 | 18,837 |
| 2023-09-12 | $15.28 | $15.31 | $15.22 | $15.23 | $15.23 | 17,149 |
| 2023-09-11 | $15.26 | $15.32 | $15.23 | $15.24 | $15.24 | 12,833 |
| 2023-09-08 | $15.25 | $15.33 | $15.25 | $15.26 | $15.26 | 22,459 |
| 2023-09-07 | $15.24 | $15.30 | $15.24 | $15.30 | $15.30 | 12,855 |
| 2023-09-06 | $15.25 | $15.33 | $15.25 | $15.26 | $15.26 | 12,877 |
| 2023-09-05 | $15.28 | $15.37 | $15.27 | $15.28 | $15.28 | 10,557 |
| 2023-09-01 | $15.38 | $15.39 | $15.34 | $15.34 | $15.34 | 10,727 |
| 2023-08-31 | $15.33 | $15.40 | $15.32 | $15.38 | $15.38 | 27,205 |
| 2023-08-30 | $15.36 | $15.36 | $15.24 | $15.35 | $15.35 | 17,320 |
| 2023-08-29 | $15.22 | $15.35 | $15.22 | $15.33 | $15.33 | 8,327 |
| 2023-08-28 | $15.24 | $15.41 | $15.23 | $15.33 | $15.33 | 7,469 |
| 2023-08-25 | $15.22 | $15.32 | $15.22 | $15.26 | $15.26 | 4,531 |
| 2023-08-24 | $15.33 | $15.35 | $15.27 | $15.28 | $15.28 | 9,506 |
| 2023-08-23 | $15.28 | $15.34 | $15.28 | $15.34 | $15.34 | 7,601 |
| 2023-08-22 | $15.13 | $15.28 | $15.13 | $15.26 | $15.26 | 9,651 |
| 2023-08-21 | $15.31 | $15.31 | $15.20 | $15.21 | $15.21 | 5,543 |
| 2023-08-18 | $15.30 | $15.36 | $15.30 | $15.30 | $15.30 | 10,325 |
| 2023-08-17 | $15.38 | $15.39 | $15.30 | $15.30 | $15.30 | 6,862 |
| 2023-08-16 | $15.34 | $15.41 | $15.34 | $15.35 | $15.35 | 10,981 |
| 2023-08-15 | $15.43 | $15.48 | $15.33 | $15.34 | $15.34 | 10,029 |
| 2023-08-14 | $15.40 | $15.44 | $15.37 | $15.43 | $15.43 | 6,646 |
| 2023-08-11 | $15.45 | $15.86 | $15.41 | $15.46 | $15.46 | 9,771 |
| 2023-08-10 | $15.32 | $15.48 | $15.32 | $15.43 | $15.43 | 7,682 |
| 2023-08-09 | $15.47 | $15.50 | $15.40 | $15.45 | $15.45 | 13,274 |
| 2023-08-08 | $15.44 | $15.45 | $15.39 | $15.40 | $15.40 | 15,244 |
| 2023-08-07 | $15.34 | $15.94 | $15.33 | $15.39 | $15.39 | 20,691 |
| 2023-08-04 | $15.40 | $15.48 | $15.35 | $15.39 | $15.39 | 12,207 |
| 2023-08-03 | $15.55 | $15.95 | $15.33 | $15.40 | $15.40 | 17,830 |
| 2023-08-02 | $15.64 | $15.70 | $15.64 | $15.68 | $15.68 | 15,084 |
| 2023-08-01 | $15.73 | $15.73 | $15.68 | $15.71 | $15.71 | 14,830 |
| 2023-07-31 | $15.72 | $15.91 | $15.70 | $15.82 | $15.82 | 13,903 |
| 2023-07-28 | $15.75 | $15.85 | $15.74 | $15.80 | $15.80 | 14,753 |
| 2023-07-27 | $15.75 | $15.91 | $15.54 | $15.81 | $15.81 | 42,026 |
| 2023-07-26 | $15.79 | $15.85 | $15.60 | $15.73 | $15.73 | 11,466 |
| 2023-07-25 | $15.50 | $15.99 | $15.50 | $15.84 | $15.84 | 39,770 |
| 2023-07-24 | $15.61 | $15.62 | $15.48 | $15.55 | $15.55 | 15,380 |
| 2023-07-21 | $15.63 | $15.73 | $15.55 | $15.55 | $15.55 | 12,894 |
| 2023-07-20 | $15.60 | $15.67 | $15.56 | $15.57 | $15.57 | 20,068 |
| 2023-07-19 | $15.55 | $15.69 | $15.55 | $15.67 | $15.67 | 9,576 |
| 2023-07-18 | $15.62 | $15.63 | $15.58 | $15.59 | $15.59 | 12,030 |
| 2023-07-17 | $15.57 | $15.58 | $15.55 | $15.57 | $15.57 | 12,717 |
| 2023-07-14 | $15.56 | $15.61 | $15.56 | $15.59 | $15.59 | 6,095 |
| 2023-07-13 | $15.71 | $16.03 | $15.57 | $15.62 | $15.62 | 23,394 |
| 2023-07-12 | $15.56 | $15.63 | $15.55 | $15.61 | $15.61 | 12,563 |
| 2023-07-11 | $15.73 | $16.40 | $15.71 | $15.71 | $15.71 | 9,386 |
| 2023-07-10 | $15.61 | $15.81 | $15.61 | $15.66 | $15.66 | 7,385 |
| 2023-07-07 | $15.74 | $15.81 | $15.63 | $15.70 | $15.70 | 6,101 |
| 2023-07-06 | $15.54 | $15.82 | $15.50 | $15.82 | $15.82 | 6,135 |
| 2023-07-05 | $15.58 | $15.61 | $15.58 | $15.60 | $15.60 | 12,211 |
| 2023-07-03 | $15.65 | $15.69 | $15.56 | $15.56 | $15.56 | 7,792 |
| 2023-06-30 | $15.69 | $15.77 | $15.55 | $15.64 | $15.64 | 9,792 |
| 2023-06-29 | $15.60 | $15.72 | $15.60 | $15.62 | $15.62 | 18,413 |
| 2023-06-28 | $15.62 | $15.75 | $15.62 | $15.73 | $15.73 | 8,265 |
| 2023-06-27 | $15.70 | $15.71 | $15.66 | $15.66 | $15.66 | 15,270 |
| 2023-06-26 | $15.75 | $15.75 | $15.61 | $15.64 | $15.64 | 9,939 |
| 2023-06-23 | $15.73 | $15.75 | $15.64 | $15.64 | $15.64 | 8,871 |
| 2023-06-22 | $15.70 | $15.73 | $15.65 | $15.66 | $15.66 | 13,261 |
| 2023-06-21 | $15.81 | $15.81 | $15.70 | $15.71 | $15.71 | 10,260 |
| 2023-06-20 | $15.82 | $15.82 | $15.72 | $15.72 | $15.72 | 8,634 |
| 2023-06-16 | $15.88 | $15.89 | $15.80 | $15.80 | $15.80 | 7,065 |
| 2023-06-15 | $15.97 | $16.14 | $15.72 | $15.90 | $15.90 | 11,185 |
| 2023-06-14 | $15.71 | $16.19 | $15.71 | $15.94 | $15.94 | 9,855 |
| 2023-06-13 | $15.88 | $15.88 | $15.67 | $15.71 | $15.71 | 7,212 |
| 2023-06-12 | $15.61 | $15.89 | $15.61 | $15.85 | $15.85 | 10,304 |
| 2023-06-09 | $15.58 | $15.75 | $15.58 | $15.60 | $15.60 | 10,762 |
| 2023-06-08 | $15.60 | $15.96 | $15.57 | $15.65 | $15.65 | 9,408 |
| 2023-06-07 | $15.63 | $15.74 | $15.52 | $15.60 | $15.60 | 10,335 |
| 2023-06-06 | $15.54 | $15.68 | $15.52 | $15.68 | $15.68 | 7,631 |
| 2023-06-05 | $15.55 | $15.60 | $15.55 | $15.58 | $15.58 | 6,400 |
| 2023-06-02 | $15.68 | $15.73 | $15.58 | $15.65 | $15.65 | 6,630 |
| 2023-06-01 | $15.70 | $15.76 | $15.59 | $15.74 | $15.74 | 10,227 |
| 2023-05-31 | $15.64 | $15.78 | $15.64 | $15.74 | $15.74 | 7,226 |
| 2023-05-30 | $15.59 | $15.65 | $15.59 | $15.64 | $15.64 | 3,605 |
| 2023-05-26 | $15.50 | $15.67 | $15.50 | $15.67 | $15.67 | 7,015 |
| 2023-05-25 | $15.50 | $15.61 | $15.50 | $15.56 | $15.56 | 4,504 |
| 2023-05-24 | $15.55 | $15.57 | $15.51 | $15.52 | $15.52 | 8,403 |
| 2023-05-23 | $15.52 | $15.76 | $15.52 | $15.55 | $15.55 | 14,721 |
| 2023-05-22 | $15.52 | $16.28 | $15.52 | $15.55 | $15.55 | 10,876 |
| 2023-05-19 | $15.50 | $15.69 | $15.50 | $15.55 | $15.55 | 21,992 |
| 2023-05-18 | $15.55 | $15.55 | $15.52 | $15.52 | $15.52 | 13,223 |
| 2023-05-17 | $15.38 | $15.69 | $15.38 | $15.50 | $15.50 | 16,550 |
| 2023-05-16 | $15.62 | $15.76 | $15.37 | $15.37 | $15.37 | 22,777 |
| 2023-05-15 | $15.45 | $15.71 | $15.45 | $15.59 | $15.59 | 21,563 |
| 2023-05-12 | $15.53 | $15.56 | $15.52 | $15.54 | $15.54 | 18,058 |
| 2023-05-11 | $15.55 | $15.60 | $15.52 | $15.56 | $15.56 | 17,542 |
| 2023-05-10 | $15.72 | $15.72 | $15.43 | $15.55 | $15.55 | 22,464 |
| 2023-05-09 | $15.58 | $15.83 | $15.56 | $15.61 | $15.61 | 11,621 |
| 2023-05-08 | $15.67 | $15.86 | $15.38 | $15.63 | $15.63 | 25,739 |
| 2023-05-05 | $15.86 | $15.86 | $15.79 | $15.79 | $15.79 | 3,489 |
| 2023-05-04 | $15.66 | $16.04 | $15.65 | $15.80 | $15.80 | 12,063 |
| 2023-05-03 | $15.63 | $15.72 | $15.63 | $15.70 | $15.70 | 17,486 |
| 2023-05-02 | $15.66 | $15.86 | $15.63 | $15.66 | $15.66 | 27,085 |
| 2023-05-01 | $15.68 | $15.80 | $15.60 | $15.62 | $15.62 | 19,283 |
| 2023-04-28 | $15.69 | $15.74 | $15.67 | $15.72 | $15.72 | 11,316 |
| 2023-04-27 | $15.72 | $15.72 | $15.57 | $15.70 | $15.70 | 18,032 |
| 2023-04-26 | $15.65 | $15.98 | $15.65 | $15.84 | $15.84 | 23,328 |
| 2023-04-25 | $15.60 | $15.76 | $15.60 | $15.70 | $15.70 | 19,315 |
| 2023-04-24 | $15.72 | $15.72 | $15.52 | $15.66 | $15.66 | 26,379 |
| 2023-04-21 | $15.75 | $15.86 | $15.62 | $15.67 | $15.67 | 17,398 |
| 2023-04-20 | $16.22 | $16.22 | $15.59 | $15.68 | $15.68 | 13,998 |
| 2023-04-19 | $16.23 | $16.23 | $16.16 | $16.17 | $16.17 | 9,324 |
| 2023-04-18 | $16.12 | $16.25 | $15.85 | $16.18 | $16.18 | 6,873 |
| 2023-04-17 | $16.15 | $16.26 | $16.15 | $16.17 | $16.17 | 5,297 |
| 2023-04-14 | $16.17 | $16.22 | $16.12 | $16.14 | $16.14 | 4,361 |
| 2023-04-13 | $16.19 | $16.38 | $15.90 | $16.26 | $16.26 | 10,380 |
| 2023-04-12 | $16.07 | $16.28 | $15.91 | $16.15 | $16.15 | 21,004 |
| 2023-04-11 | $15.89 | $16.07 | $15.83 | $16.04 | $16.04 | 9,677 |
| 2023-04-10 | $15.92 | $16.08 | $15.77 | $15.95 | $15.95 | 21,332 |
| 2023-04-06 | $15.81 | $15.93 | $15.80 | $15.92 | $15.92 | 24,243 |
| 2023-04-05 | $15.74 | $15.96 | $15.72 | $15.86 | $15.86 | 20,253 |
| 2023-04-04 | $15.82 | $15.98 | $15.81 | $15.87 | $15.87 | 11,590 |
| 2023-04-03 | $15.89 | $16.01 | $15.82 | $15.88 | $15.88 | 12,844 |
| 2023-03-31 | $15.73 | $15.95 | $15.73 | $15.88 | $15.88 | 12,834 |
| 2023-03-30 | $15.69 | $15.83 | $15.56 | $15.72 | $15.72 | 18,270 |
| 2023-03-29 | $15.68 | $15.91 | $15.66 | $15.74 | $15.74 | 10,119 |
| 2023-03-28 | $15.68 | $15.80 | $15.61 | $15.68 | $15.68 | 12,948 |
| 2023-03-27 | $15.62 | $15.83 | $15.59 | $15.71 | $15.71 | 23,979 |
| 2023-03-24 | $15.69 | $15.69 | $15.61 | $15.68 | $15.68 | 9,169 |
| 2023-03-23 | $15.60 | $15.63 | $15.60 | $15.63 | $15.63 | 47,561 |
| 2023-03-22 | $15.67 | $15.67 | $15.52 | $15.65 | $15.65 | 14,044 |
| 2023-03-21 | $15.62 | $15.66 | $15.61 | $15.64 | $15.64 | 9,034 |
| 2023-03-20 | $15.57 | $15.61 | $15.56 | $15.60 | $15.60 | 14,454 |
| 2023-03-17 | $15.57 | $15.61 | $15.55 | $15.57 | $15.57 | 10,053 |
| 2023-03-16 | $15.52 | $15.64 | $15.52 | $15.58 | $15.58 | 14,393 |
| 2023-03-15 | $15.56 | $15.67 | $15.51 | $15.54 | $15.54 | 7,887 |
| 2023-03-14 | $15.54 | $15.68 | $15.51 | $15.61 | $15.61 | 10,842 |
| 2023-03-13 | $15.63 | $15.85 | $15.52 | $15.53 | $15.53 | 12,827 |
| 2023-03-10 | $15.48 | $15.65 | $15.42 | $15.53 | $15.53 | 32,908 |
| 2023-03-09 | $15.54 | $15.56 | $15.44 | $15.45 | $15.45 | 12,359 |
| 2023-03-08 | $15.49 | $15.58 | $15.47 | $15.54 | $15.54 | 8,321 |
| 2023-03-07 | $15.49 | $15.57 | $15.45 | $15.49 | $15.49 | 12,399 |
| 2023-03-06 | $15.56 | $15.62 | $15.46 | $15.51 | $15.51 | 85,235 |
| 2023-03-03 | $15.61 | $15.69 | $15.55 | $15.65 | $15.65 | 13,636 |
| 2023-03-02 | $15.49 | $15.68 | $15.49 | $15.68 | $15.68 | 16,987 |
| 2023-03-01 | $15.59 | $15.62 | $15.56 | $15.59 | $15.59 | 8,441 |
| 2023-02-28 | $15.81 | $15.82 | $15.65 | $15.66 | $15.66 | 15,367 |
| 2023-02-27 | $15.74 | $15.90 | $15.73 | $15.75 | $15.75 | 10,977 |
| 2023-02-24 | $15.68 | $15.90 | $15.68 | $15.75 | $15.75 | 6,110 |
| 2023-02-23 | $15.91 | $15.91 | $15.67 | $15.71 | $15.71 | 6,204 |
| 2023-02-22 | $15.85 | $16.63 | $15.63 | $15.95 | $15.95 | 10,872 |
| 2023-02-21 | $15.88 | $16.08 | $15.70 | $15.88 | $15.88 | 57,367 |
| 2023-02-17 | $15.99 | $16.08 | $15.89 | $16.00 | $16.00 | 5,916 |
| 2023-02-16 | $16.06 | $16.10 | $15.90 | $15.93 | $15.93 | 5,337 |
| 2023-02-15 | $16.10 | $16.28 | $16.00 | $16.15 | $16.15 | 32,108 |
| 2023-02-14 | $16.07 | $16.13 | $15.82 | $16.11 | $16.11 | 7,059 |
| 2023-02-13 | $16.07 | $16.15 | $16.01 | $16.15 | $16.15 | 11,901 |
| 2023-02-10 | $16.03 | $16.63 | $16.01 | $16.01 | $16.01 | 7,074 |
| 2023-02-09 | $16.10 | $16.14 | $16.02 | $16.09 | $16.09 | 27,629 |
| 2023-02-08 | $16.11 | $16.31 | $16.03 | $16.07 | $16.07 | 15,435 |
| 2023-02-07 | $16.15 | $16.24 | $16.07 | $16.13 | $16.13 | 10,502 |
| 2023-02-06 | $16.80 | $16.80 | $16.14 | $16.16 | $16.16 | 20,982 |
| 2023-02-03 | $16.22 | $16.31 | $16.13 | $16.13 | $16.13 | 8,597 |
| 2023-02-02 | $16.36 | $16.45 | $16.24 | $16.31 | $16.31 | 12,469 |
| 2023-02-01 | $16.27 | $16.27 | $16.08 | $16.22 | $16.22 | 12,825 |
| 2023-01-31 | $16.20 | $16.37 | $16.14 | $16.14 | $16.14 | 18,370 |
| 2023-01-30 | $16.10 | $16.44 | $16.05 | $16.07 | $16.07 | 19,513 |
| 2023-01-27 | $16.01 | $16.07 | $15.98 | $16.03 | $16.03 | 11,814 |
| 2023-01-26 | $16.03 | $16.22 | $15.84 | $16.08 | $16.08 | 40,293 |
| 2023-01-25 | $16.05 | $16.25 | $15.87 | $16.04 | $16.04 | 9,936 |
| 2023-01-24 | $16.38 | $17.52 | $16.00 | $16.13 | $16.13 | 18,602 |
| 2023-01-23 | $16.01 | $16.17 | $15.96 | $15.99 | $15.99 | 12,948 |
| 2023-01-20 | $15.90 | $16.11 | $15.90 | $15.93 | $15.93 | 18,782 |
| 2023-01-19 | $16.01 | $16.06 | $15.81 | $15.95 | $15.95 | 45,087 |
| 2023-01-18 | $16.03 | $16.05 | $15.97 | $16.02 | $16.02 | 25,650 |
| 2023-01-17 | $15.84 | $15.98 | $15.67 | $15.86 | $15.86 | 45,726 |
| 2023-01-13 | $15.63 | $15.69 | $15.63 | $15.68 | $15.68 | 12,244 |
| 2023-01-12 | $15.54 | $15.74 | $15.53 | $15.64 | $15.64 | 23,118 |
| 2023-01-11 | $15.44 | $15.75 | $15.44 | $15.54 | $15.54 | 28,797 |
| 2023-01-10 | $15.39 | $15.51 | $15.39 | $15.44 | $15.44 | 15,631 |
| 2023-01-09 | $15.36 | $15.50 | $15.36 | $15.43 | $15.43 | 11,780 |
| 2023-01-06 | $15.29 | $15.38 | $15.29 | $15.34 | $15.34 | 13,223 |
| 2023-01-05 | $15.15 | $15.21 | $15.15 | $15.18 | $15.18 | 16,111 |
| 2023-01-04 | $15.22 | $15.30 | $15.22 | $15.24 | $15.24 | 13,162 |
| 2023-01-03 | $15.18 | $15.28 | $15.16 | $15.19 | $15.19 | 20,865 |
| 2022-12-30 | $15.12 | $15.17 | $15.11 | $15.11 | $15.11 | 23,474 |
| 2022-12-29 | $15.20 | $15.27 | $15.13 | $15.13 | $15.13 | 51,063 |
| 2022-12-28 | $15.14 | $15.27 | $15.12 | $15.19 | $15.19 | 38,470 |
| 2022-12-27 | $15.56 | $15.69 | $15.11 | $15.14 | $15.14 | 54,980 |
| 2022-12-23 | $15.35 | $15.95 | $15.25 | $15.28 | $15.28 | 25,997 |
| 2022-12-22 | $15.25 | $15.32 | $15.21 | $15.27 | $15.27 | 23,331 |
| 2022-12-21 | $15.34 | $15.47 | $15.32 | $15.32 | $15.32 | 30,952 |
| 2022-12-20 | $15.62 | $16.00 | $15.52 | $15.55 | $15.31 | 33,963 |
| 2022-12-19 | $15.74 | $15.74 | $15.60 | $15.66 | $15.42 | 15,104 |
| 2022-12-16 | $15.76 | $15.76 | $15.63 | $15.70 | $15.46 | 19,803 |
| 2022-12-15 | $15.72 | $15.73 | $15.66 | $15.69 | $15.45 | 26,748 |
| 2022-12-14 | $15.65 | $15.80 | $15.59 | $15.69 | $15.45 | 24,486 |
| 2022-12-13 | $15.65 | $15.80 | $15.65 | $15.75 | $15.51 | 24,750 |
| 2022-12-12 | $15.67 | $15.69 | $15.63 | $15.63 | $15.39 | 74,426 |
| 2022-12-09 | $15.67 | $15.78 | $15.59 | $15.63 | $15.63 | 29,936 |
| 2022-12-08 | $15.58 | $15.73 | $15.56 | $15.70 | $15.70 | 20,534 |
| 2022-12-07 | $15.58 | $15.88 | $15.58 | $15.82 | $15.82 | 9,594 |
| 2022-12-06 | $15.45 | $15.87 | $15.45 | $15.59 | $15.59 | 18,905 |
| 2022-12-05 | $15.42 | $15.53 | $15.42 | $15.53 | $15.53 | 22,787 |
| 2022-12-02 | $15.41 | $15.55 | $15.05 | $15.53 | $15.53 | 12,489 |
| 2022-12-01 | $15.40 | $15.52 | $15.39 | $15.50 | $15.50 | 10,340 |
| 2022-11-30 | $15.34 | $15.48 | $15.34 | $15.44 | $15.44 | 21,372 |
| 2022-11-29 | $15.36 | $15.50 | $15.36 | $15.45 | $15.45 | 6,814 |
| 2022-11-28 | $15.42 | $15.47 | $15.41 | $15.44 | $15.44 | 8,387 |
| 2022-11-25 | $15.38 | $15.40 | $15.35 | $15.40 | $15.40 | 9,507 |
| 2022-11-23 | $15.16 | $15.40 | $15.16 | $15.38 | $15.38 | 24,428 |
| 2022-11-22 | $15.25 | $15.34 | $15.25 | $15.30 | $15.30 | 16,163 |
| 2022-11-21 | $15.22 | $15.28 | $15.22 | $15.27 | $15.27 | 18,270 |
| 2022-11-18 | $15.08 | $15.20 | $15.08 | $15.16 | $15.16 | 22,371 |
| 2022-11-17 | $15.28 | $15.28 | $15.12 | $15.13 | $15.13 | 12,255 |
| 2022-11-16 | $15.14 | $15.31 | $15.14 | $15.30 | $15.30 | 10,240 |
| 2022-11-15 | $15.00 | $15.21 | $15.00 | $15.18 | $15.18 | 13,591 |
| 2022-11-14 | $15.06 | $15.11 | $15.04 | $15.09 | $15.09 | 22,797 |
| 2022-11-11 | $15.08 | $15.11 | $14.86 | $15.08 | $15.08 | 10,391 |
| 2022-11-10 | $14.95 | $15.18 | $14.72 | $15.17 | $15.17 | 12,161 |
| 2022-11-09 | $14.87 | $14.94 | $14.83 | $14.92 | $14.92 | 13,803 |
| 2022-11-08 | $14.83 | $14.88 | $14.82 | $14.88 | $14.88 | 9,973 |
| 2022-11-07 | $14.90 | $14.95 | $14.73 | $14.87 | $14.87 | 5,803 |
| 2022-11-04 | $14.92 | $15.00 | $14.92 | $14.92 | $14.92 | 23,837 |
| 2022-11-03 | $14.92 | $15.03 | $14.83 | $14.99 | $14.99 | 14,388 |
| 2022-11-02 | $14.94 | $15.05 | $14.94 | $15.03 | $15.03 | 10,943 |
| 2022-11-01 | $14.96 | $15.02 | $14.92 | $14.98 | $14.98 | 9,334 |
| 2022-10-31 | $14.81 | $15.06 | $14.81 | $14.92 | $14.92 | 10,467 |
| 2022-10-28 | $14.90 | $14.93 | $14.90 | $14.93 | $14.93 | 6,339 |
| 2022-10-27 | $14.80 | $14.94 | $14.78 | $14.94 | $14.94 | 10,052 |
| 2022-10-26 | $14.73 | $14.82 | $14.72 | $14.79 | $14.79 | 13,493 |
| 2022-10-25 | $14.68 | $14.73 | $14.63 | $14.68 | $14.68 | 4,944 |
| 2022-10-24 | $14.51 | $14.63 | $14.51 | $14.63 | $14.63 | 23,947 |
| 2022-10-21 | $14.42 | $14.60 | $14.42 | $14.51 | $14.51 | 28,023 |
| 2022-10-20 | $14.55 | $14.58 | $14.50 | $14.54 | $14.54 | 31,230 |
| 2022-10-19 | $14.58 | $15.27 | $14.49 | $14.58 | $14.58 | 24,898 |
| 2022-10-18 | $14.69 | $14.76 | $14.68 | $14.69 | $14.69 | 22,084 |
| 2022-10-17 | $14.72 | $14.76 | $14.60 | $14.67 | $14.67 | 22,209 |
| 2022-10-14 | $14.74 | $14.77 | $14.65 | $14.66 | $14.66 | 56,399 |
| 2022-10-13 | $14.29 | $14.76 | $14.29 | $14.68 | $14.68 | 30,036 |
| 2022-10-12 | $14.91 | $15.12 | $14.90 | $14.92 | $14.92 | 22,089 |
| 2022-10-11 | $14.96 | $14.96 | $14.84 | $14.91 | $14.91 | 22,543 |
| 2022-10-10 | $14.92 | $15.09 | $14.92 | $14.95 | $14.95 | 16,995 |
| 2022-10-07 | $15.08 | $15.26 | $14.96 | $15.03 | $15.03 | 29,831 |
| 2022-10-06 | $15.05 | $15.14 | $14.82 | $15.14 | $15.14 | 3,882 |
| 2022-10-05 | $15.04 | $15.14 | $15.04 | $15.09 | $15.09 | 8,177 |
| 2022-10-04 | $15.04 | $15.24 | $15.04 | $15.15 | $15.15 | 6,446 |
| 2022-10-03 | $15.34 | $15.34 | $15.03 | $15.03 | $15.03 | 7,761 |
| 2022-09-30 | $14.88 | $15.38 | $14.88 | $15.37 | $15.37 | 26,426 |
| 2022-09-29 | $14.95 | $14.95 | $14.77 | $14.83 | $14.83 | 15,467 |
| 2022-09-28 | $15.22 | $15.28 | $15.20 | $15.25 | $15.07 | 23,245 |
| 2022-09-27 | $15.31 | $15.32 | $15.21 | $15.21 | $15.21 | 19,282 |
| 2022-09-26 | $15.33 | $15.37 | $15.31 | $15.31 | $15.31 | 13,161 |
| 2022-09-23 | $15.54 | $15.57 | $15.33 | $15.33 | $15.33 | 11,973 |
| 2022-09-22 | $15.63 | $15.63 | $15.59 | $15.59 | $15.59 | 8,358 |
| 2022-09-21 | $15.75 | $15.75 | $15.64 | $15.66 | $15.66 | 17,538 |
| 2022-09-20 | $15.76 | $15.76 | $15.64 | $15.68 | $15.68 | 5,014 |
| 2022-09-19 | $15.79 | $15.87 | $15.75 | $15.82 | $15.82 | 6,815 |
| 2022-09-16 | $15.86 | $15.91 | $15.83 | $15.83 | $15.83 | 28,292 |
| 2022-09-15 | $15.94 | $15.94 | $15.88 | $15.92 | $15.92 | 27,477 |
| 2022-09-14 | $15.98 | $15.98 | $15.93 | $15.95 | $15.95 | 6,008 |
| 2022-09-13 | $15.91 | $16.16 | $15.91 | $16.05 | $16.05 | 7,306 |
| 2022-09-12 | $16.01 | $16.06 | $16.01 | $16.05 | $16.05 | 11,972 |
| 2022-09-09 | $15.88 | $15.94 | $15.88 | $15.94 | $15.94 | 13,769 |
| 2022-09-08 | $15.86 | $15.98 | $15.86 | $15.94 | $15.94 | 16,425 |
| 2022-09-07 | $16.01 | $16.04 | $15.92 | $15.97 | $15.97 | 9,537 |
| 2022-09-06 | $16.04 | $16.06 | $16.02 | $16.02 | $16.02 | 5,651 |
| 2022-09-02 | $16.03 | $16.26 | $16.03 | $16.09 | $16.09 | 10,918 |
| 2022-09-01 | $16.11 | $16.47 | $16.11 | $16.11 | $16.11 | 14,332 |
| 2022-08-31 | $16.19 | $16.24 | $16.19 | $16.19 | $16.19 | 15,186 |
| 2022-08-30 | $16.19 | $16.26 | $16.19 | $16.22 | $16.22 | 9,985 |
| 2022-08-29 | $16.21 | $16.24 | $16.20 | $16.20 | $16.20 | 15,215 |
| 2022-08-26 | $16.22 | $16.28 | $16.22 | $16.23 | $16.23 | 9,768 |
| 2022-08-25 | $16.20 | $16.39 | $16.14 | $16.25 | $16.25 | 20,817 |
| 2022-08-24 | $16.21 | $16.23 | $16.20 | $16.22 | $16.22 | 19,461 |
| 2022-08-23 | $16.22 | $16.22 | $16.12 | $16.17 | $16.17 | 9,797 |
| 2022-08-22 | $16.15 | $16.19 | $16.14 | $16.15 | $16.15 | 13,134 |
| 2022-08-19 | $16.27 | $16.27 | $16.19 | $16.19 | $16.19 | 23,259 |
| 2022-08-18 | $16.28 | $16.41 | $16.28 | $16.35 | $16.35 | 15,686 |
| 2022-08-17 | $16.36 | $16.36 | $16.26 | $16.29 | $16.29 | 23,397 |
| 2022-08-16 | $16.47 | $16.52 | $16.39 | $16.41 | $16.41 | 17,121 |
| 2022-08-15 | $16.47 | $16.49 | $16.42 | $16.44 | $16.44 | 14,250 |
| 2022-08-12 | $16.60 | $16.62 | $16.48 | $16.53 | $16.53 | 17,446 |
| 2022-08-11 | $16.54 | $16.74 | $16.51 | $16.57 | $16.57 | 20,987 |
| 2022-08-10 | $16.53 | $16.62 | $16.53 | $16.62 | $16.62 | 19,944 |
| 2022-08-09 | $16.44 | $16.57 | $16.41 | $16.56 | $16.56 | 30,680 |
| 2022-08-08 | $16.43 | $16.54 | $16.38 | $16.48 | $16.48 | 19,131 |
| 2022-08-05 | $16.50 | $16.53 | $16.40 | $16.40 | $16.40 | 6,325 |
| 2022-08-04 | $16.60 | $16.64 | $16.54 | $16.63 | $16.63 | 7,546 |
| 2022-08-03 | $16.66 | $16.75 | $16.59 | $16.64 | $16.64 | 12,060 |
| 2022-08-02 | $16.53 | $16.55 | $16.51 | $16.54 | $16.54 | 16,638 |
| 2022-08-01 | $16.44 | $16.58 | $16.24 | $16.55 | $16.55 | 29,811 |
| 2022-07-29 | $16.39 | $16.61 | $16.25 | $16.40 | $16.40 | 9,102 |
| 2022-07-28 | $16.29 | $16.40 | $16.25 | $16.36 | $16.36 | 9,561 |
| 2022-07-27 | $16.17 | $16.89 | $16.15 | $16.29 | $16.29 | 21,207 |
| 2022-07-26 | $16.16 | $16.25 | $16.07 | $16.17 | $16.17 | 42,188 |
| 2022-07-25 | $16.23 | $16.41 | $16.12 | $16.18 | $16.18 | 18,042 |
| 2022-07-22 | $16.06 | $16.30 | $16.06 | $16.18 | $16.18 | 17,893 |
| 2022-07-21 | $15.96 | $16.11 | $15.96 | $16.06 | $16.06 | 14,603 |
| 2022-07-20 | $15.96 | $16.09 | $15.93 | $16.08 | $16.08 | 22,633 |
| 2022-07-19 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 4,803 |
| 2022-07-18 | $16.06 | $16.06 | $16.03 | $16.05 | $16.05 | 6,917 |
| 2022-07-15 | $16.01 | $16.10 | $16.01 | $16.10 | $16.10 | 4,786 |
| 2022-07-14 | $15.92 | $16.15 | $15.76 | $16.02 | $16.02 | 16,309 |
| 2022-07-13 | $16.08 | $16.10 | $15.99 | $16.08 | $16.08 | 9,997 |
| 2022-07-12 | $16.20 | $16.33 | $16.20 | $16.33 | $16.15 | 3,237 |
| 2022-07-11 | $16.23 | $16.25 | $16.19 | $16.24 | $16.06 | 6,131 |
| 2022-07-08 | $16.15 | $16.32 | $16.09 | $16.09 | $15.91 | 10,111 |
| 2022-07-07 | $16.29 | $16.38 | $16.29 | $16.32 | $16.14 | 8,614 |
| 2022-07-06 | $16.30 | $16.54 | $16.23 | $16.35 | $16.17 | 10,538 |
| 2022-07-05 | $16.19 | $16.44 | $16.19 | $16.30 | $16.12 | 11,570 |
| 2022-07-01 | $16.14 | $16.30 | $16.10 | $16.22 | $16.04 | 4,046 |
| 2022-06-30 | $16.02 | $16.21 | $15.96 | $16.07 | $15.89 | 179,888 |
| 2022-06-29 | $16.04 | $16.09 | $15.84 | $16.07 | $15.89 | 17,771 |
| 2022-06-28 | $16.43 | $16.45 | $16.09 | $16.11 | $15.93 | 33,038 |
| 2022-06-27 | $16.05 | $16.08 | $15.98 | $16.02 | $15.84 | 21,270 |
| 2022-06-24 | $16.07 | $16.22 | $15.80 | $16.09 | $15.91 | 12,811 |
| 2022-06-23 | $16.04 | $16.12 | $15.99 | $16.06 | $15.88 | 11,519 |
| 2022-06-22 | $15.80 | $16.24 | $15.78 | $15.97 | $15.79 | 38,247 |
| 2022-06-21 | $15.83 | $16.02 | $15.83 | $15.88 | $15.70 | 18,393 |
| 2022-06-17 | $15.90 | $15.93 | $15.85 | $15.88 | $15.70 | 16,986 |
| 2022-06-16 | $15.98 | $15.98 | $15.85 | $15.87 | $15.70 | 17,007 |
| 2022-06-15 | $16.14 | $16.22 | $16.03 | $16.12 | $15.94 | 14,650 |
| 2022-06-14 | $16.29 | $16.30 | $16.13 | $16.13 | $15.95 | 12,968 |
| 2022-06-13 | $16.29 | $16.41 | $16.29 | $16.29 | $16.11 | 15,598 |
| 2022-06-10 | $16.42 | $16.73 | $16.40 | $16.43 | $16.25 | 23,035 |
| 2022-06-09 | $16.51 | $16.76 | $16.51 | $16.53 | $16.35 | 14,651 |
| 2022-06-08 | $16.50 | $16.54 | $16.50 | $16.51 | $16.33 | 21,364 |
| 2022-06-07 | $16.54 | $16.69 | $16.54 | $16.57 | $16.39 | 10,233 |
| 2022-06-06 | $16.60 | $16.64 | $16.59 | $16.61 | $16.43 | 7,304 |
| 2022-06-03 | $16.55 | $16.89 | $16.55 | $16.60 | $16.42 | 13,265 |
| 2022-06-02 | $16.52 | $16.76 | $16.52 | $16.66 | $16.48 | 12,270 |
| 2022-06-01 | $16.60 | $16.87 | $16.35 | $16.61 | $16.43 | 17,849 |
| 2022-05-31 | $16.54 | $16.89 | $16.54 | $16.68 | $16.50 | 22,827 |
| 2022-05-27 | $16.53 | $16.74 | $16.53 | $16.69 | $16.51 | 13,171 |
| 2022-05-26 | $16.35 | $16.60 | $16.35 | $16.52 | $16.34 | 22,909 |
| 2022-05-25 | $16.40 | $16.47 | $16.40 | $16.45 | $16.27 | 23,268 |
| 2022-05-24 | $16.36 | $16.63 | $16.36 | $16.44 | $16.26 | 11,771 |
| 2022-05-23 | $16.32 | $16.55 | $16.32 | $16.42 | $16.24 | 18,899 |
| 2022-05-20 | $16.31 | $16.46 | $16.31 | $16.36 | $16.18 | 10,111 |
| 2022-05-19 | $16.30 | $16.89 | $16.30 | $16.40 | $16.22 | 9,619 |
| 2022-05-18 | $16.36 | $16.36 | $16.30 | $16.34 | $16.16 | 11,445 |
| 2022-05-17 | $16.29 | $16.38 | $16.29 | $16.36 | $16.18 | 15,073 |
| 2022-05-16 | $16.36 | $16.38 | $16.31 | $16.34 | $16.16 | 34,582 |
| 2022-05-13 | $16.35 | $16.41 | $16.35 | $16.36 | $16.18 | 18,191 |
| 2022-05-12 | $16.42 | $16.43 | $16.35 | $16.35 | $16.17 | 11,458 |
| 2022-05-11 | $16.42 | $16.49 | $16.33 | $16.38 | $16.20 | 19,322 |
| 2022-05-10 | $16.34 | $16.76 | $16.34 | $16.38 | $16.20 | 19,291 |
| 2022-05-09 | $16.44 | $16.50 | $16.33 | $16.38 | $16.20 | 24,926 |
| 2022-05-06 | $16.57 | $16.99 | $16.46 | $16.46 | $16.28 | 24,117 |
| 2022-05-05 | $16.68 | $16.68 | $16.45 | $16.50 | $16.32 | 23,039 |
| 2022-05-04 | $16.71 | $16.87 | $16.68 | $16.72 | $16.53 | 14,382 |
| 2022-05-03 | $16.75 | $16.86 | $16.73 | $16.73 | $16.54 | 13,652 |
| 2022-05-02 | $16.70 | $16.75 | $16.69 | $16.73 | $16.54 | 21,811 |
| 2022-04-29 | $16.79 | $16.81 | $16.69 | $16.74 | $16.55 | 7,716 |
| 2022-04-28 | $16.80 | $16.91 | $16.75 | $16.87 | $16.68 | 26,814 |
| 2022-04-27 | $16.80 | $16.88 | $16.80 | $16.83 | $16.64 | 4,732 |
| 2022-04-26 | $16.83 | $16.90 | $16.83 | $16.84 | $16.65 | 26,185 |
| 2022-04-25 | $17.13 | $17.21 | $16.85 | $16.92 | $16.73 | 33,302 |
| 2022-04-22 | $17.17 | $17.33 | $17.08 | $17.21 | $17.01 | 10,305 |
| 2022-04-21 | $17.17 | $17.44 | $17.06 | $17.35 | $17.16 | 6,434 |
| 2022-04-20 | $17.16 | $17.43 | $17.16 | $17.28 | $17.09 | 5,551 |
| 2022-04-19 | $17.21 | $17.21 | $17.16 | $17.16 | $16.97 | 8,425 |
| 2022-04-18 | $17.25 | $17.28 | $17.25 | $17.25 | $17.06 | 20,566 |
| 2022-04-14 | $17.29 | $17.44 | $17.26 | $17.26 | $17.07 | 20,037 |
| 2022-04-13 | $17.15 | $17.33 | $17.15 | $17.25 | $17.06 | 24,932 |
| 2022-04-12 | $17.32 | $17.66 | $17.09 | $17.20 | $17.01 | 35,057 |
| 2022-04-11 | $17.39 | $17.41 | $17.32 | $17.32 | $17.13 | 5,804 |
| 2022-04-08 | $17.38 | $17.51 | $17.38 | $17.38 | $17.19 | 7,264 |
| 2022-04-07 | $17.55 | $17.55 | $17.42 | $17.47 | $17.28 | 8,185 |
| 2022-04-06 | $17.57 | $17.63 | $17.47 | $17.53 | $17.34 | 15,180 |
| 2022-04-05 | $17.72 | $17.74 | $17.69 | $17.70 | $17.50 | 15,156 |
| 2022-04-04 | $17.86 | $17.95 | $17.83 | $17.90 | $17.52 | 22,333 |
| 2022-04-01 | $17.73 | $18.23 | $17.73 | $17.86 | $17.48 | 10,436 |
| 2022-03-31 | $17.76 | $18.16 | $17.76 | $17.87 | $17.49 | 32,500 |
| 2022-03-30 | $17.62 | $17.79 | $17.62 | $17.75 | $17.38 | 25,845 |
| 2022-03-29 | $17.56 | $17.87 | $17.56 | $17.62 | $17.25 | 18,788 |
| 2022-03-28 | $17.59 | $17.60 | $17.51 | $17.60 | $17.23 | 15,154 |
| 2022-03-25 | $17.82 | $17.82 | $17.50 | $17.59 | $17.22 | 17,159 |
| 2022-03-24 | $17.56 | $17.65 | $17.56 | $17.65 | $17.28 | 9,422 |
| 2022-03-23 | $17.59 | $17.82 | $17.57 | $17.65 | $17.28 | 7,773 |
| 2022-03-22 | $17.60 | $17.60 | $17.51 | $17.53 | $17.16 | 14,300 |
| 2022-03-21 | $17.73 | $17.75 | $17.68 | $17.68 | $17.31 | 7,689 |
| 2022-03-18 | $17.63 | $17.86 | $17.63 | $17.74 | $17.37 | 7,377 |
| 2022-03-17 | $17.64 | $17.86 | $17.61 | $17.71 | $17.34 | 9,516 |
| 2022-03-16 | $17.59 | $17.77 | $17.55 | $17.56 | $17.19 | 30,536 |
| 2022-03-15 | $17.54 | $17.66 | $17.54 | $17.58 | $17.21 | 16,020 |
| 2022-03-14 | $17.54 | $17.58 | $17.50 | $17.54 | $17.17 | 30,635 |
| 2022-03-11 | $17.76 | $17.84 | $17.59 | $17.61 | $17.24 | 24,030 |
| 2022-03-10 | $17.75 | $17.78 | $17.59 | $17.59 | $17.22 | 34,028 |
| 2022-03-09 | $17.80 | $18.02 | $17.77 | $17.80 | $17.43 | 33,394 |
| 2022-03-08 | $17.82 | $17.96 | $17.81 | $17.82 | $17.45 | 36,525 |
| 2022-03-07 | $18.15 | $18.15 | $17.82 | $17.82 | $17.45 | 29,675 |
| 2022-03-04 | $18.14 | $18.20 | $18.11 | $18.15 | $17.77 | 40,208 |
| 2022-03-03 | $18.01 | $18.15 | $18.01 | $18.15 | $17.77 | 19,328 |
| 2022-03-02 | $18.15 | $18.20 | $18.01 | $18.01 | $17.63 | 23,438 |
| 2022-03-01 | $18.00 | $18.24 | $18.00 | $18.17 | $17.79 | 21,769 |
| 2022-02-28 | $17.90 | $18.17 | $17.90 | $18.09 | $17.71 | 24,584 |
| 2022-02-25 | $17.88 | $18.08 | $17.77 | $17.94 | $17.56 | 12,377 |
| 2022-02-24 | $18.08 | $18.08 | $17.89 | $17.98 | $17.60 | 14,344 |
| 2022-02-23 | $18.08 | $18.12 | $17.98 | $18.03 | $17.65 | 32,198 |
| 2022-02-22 | $18.09 | $18.12 | $18.04 | $18.08 | $17.70 | 18,635 |
| 2022-02-18 | $18.15 | $18.26 | $18.13 | $18.19 | $17.81 | 27,393 |
| 2022-02-17 | $18.11 | $18.25 | $18.11 | $18.18 | $17.80 | 27,877 |
| 2022-02-16 | $18.14 | $18.20 | $18.14 | $18.15 | $17.77 | 13,857 |
| 2022-02-15 | $18.05 | $18.21 | $18.05 | $18.17 | $17.79 | 16,699 |
| 2022-02-14 | $18.37 | $18.39 | $18.13 | $18.15 | $17.77 | 29,537 |
| 2022-02-11 | $18.44 | $18.49 | $18.44 | $18.46 | $18.07 | 37,993 |
| 2022-02-10 | $18.53 | $18.70 | $18.41 | $18.41 | $18.02 | 34,468 |
| 2022-02-09 | $18.58 | $18.69 | $18.56 | $18.57 | $18.18 | 44,821 |
| 2022-02-08 | $18.60 | $18.67 | $18.56 | $18.58 | $18.19 | 27,928 |
| 2022-02-07 | $18.63 | $18.71 | $18.57 | $18.63 | $18.24 | 34,606 |
| 2022-02-04 | $18.86 | $18.86 | $18.59 | $18.59 | $18.20 | 36,187 |
| 2022-02-03 | $19.03 | $19.04 | $18.84 | $18.89 | $18.49 | 37,057 |
| 2022-02-02 | $19.08 | $19.22 | $19.06 | $19.10 | $18.70 | 31,413 |
| 2022-02-01 | $19.18 | $19.28 | $19.07 | $19.10 | $18.70 | 37,872 |
| 2022-01-31 | $19.25 | $19.30 | $18.94 | $19.18 | $18.78 | 38,836 |
| 2022-01-28 | $19.27 | $19.42 | $19.26 | $19.35 | $18.94 | 11,682 |
| 2022-01-27 | $19.19 | $19.37 | $19.19 | $19.30 | $18.89 | 13,542 |
| 2022-01-26 | $19.40 | $19.41 | $19.23 | $19.30 | $18.89 | 33,493 |
| 2022-01-25 | $19.14 | $19.36 | $19.14 | $19.29 | $18.88 | 32,297 |
| 2022-01-24 | $19.17 | $19.58 | $18.89 | $19.23 | $18.83 | 45,255 |
| 2022-01-21 | $19.27 | $19.42 | $19.23 | $19.26 | $18.86 | 32,728 |
| 2022-01-20 | $19.35 | $19.43 | $19.32 | $19.32 | $18.91 | 15,167 |
| 2022-01-19 | $19.36 | $19.50 | $19.30 | $19.35 | $18.94 | 36,441 |
| 2022-01-18 | $19.28 | $19.57 | $19.24 | $19.28 | $18.87 | 92,103 |
| 2022-01-14 | $19.72 | $19.72 | $19.55 | $19.62 | $19.21 | 53,087 |
| 2022-01-13 | $19.78 | $19.90 | $19.76 | $19.79 | $19.37 | 43,015 |
| 2022-01-12 | $19.73 | $19.88 | $19.58 | $19.75 | $19.33 | 47,036 |
| 2022-01-11 | $19.50 | $19.77 | $19.50 | $19.69 | $19.28 | 60,924 |
| 2022-01-10 | $19.52 | $19.80 | $19.33 | $19.50 | $19.09 | 186,761 |
| 2022-01-07 | $20.00 | $20.08 | $19.87 | $19.88 | $19.46 | 55,037 |
| 2022-01-06 | $20.41 | $20.41 | $20.00 | $20.03 | $19.61 | 47,932 |
| 2022-01-05 | $21.21 | $21.38 | $20.28 | $20.37 | $19.94 | 41,842 |
| 2022-01-04 | $22.06 | $22.07 | $21.10 | $21.40 | $20.95 | 23,312 |
| 2022-01-03 | $22.02 | $22.40 | $21.53 | $22.10 | $21.64 | 11,078 |
| 2021-12-31 | $22.14 | $22.47 | $21.81 | $22.47 | $22.00 | 12,300 |
| 2021-12-30 | $22.15 | $22.31 | $21.58 | $22.24 | $21.77 | 9,354 |
| 2021-12-29 | $22.47 | $22.47 | $21.67 | $22.25 | $21.78 | 15,460 |
| 2021-12-28 | $22.27 | $22.36 | $21.94 | $22.30 | $21.83 | 7,312 |
| 2021-12-27 | $22.34 | $22.47 | $21.89 | $22.27 | $21.80 | 42,834 |
| 2021-12-23 | $22.12 | $22.52 | $22.04 | $22.25 | $21.78 | 9,549 |
| 2021-12-22 | $22.23 | $22.73 | $22.01 | $22.02 | $21.56 | 12,217 |
| 2021-12-21 | $22.17 | $22.50 | $21.83 | $22.12 | $21.65 | 21,672 |
| 2021-12-20 | $22.32 | $22.77 | $22.26 | $22.32 | $21.33 | 19,412 |
| 2021-12-17 | $22.04 | $22.25 | $21.75 | $22.19 | $21.21 | 9,908 |
| 2021-12-16 | $22.04 | $22.06 | $21.79 | $21.87 | $20.90 | 29,005 |
| 2021-12-15 | $21.65 | $22.14 | $21.58 | $21.83 | $20.86 | 16,940 |
| 2021-12-14 | $21.18 | $21.63 | $21.18 | $21.63 | $20.67 | 20,437 |
| 2021-12-13 | $21.15 | $21.19 | $21.08 | $21.17 | $20.23 | 13,300 |
| 2021-12-10 | $21.43 | $21.46 | $20.62 | $21.09 | $20.16 | 22,094 |
| 2021-12-09 | $21.39 | $21.74 | $21.24 | $21.34 | $20.39 | 14,171 |
| 2021-12-08 | $21.53 | $21.97 | $21.18 | $21.38 | $20.43 | 16,095 |
| 2021-12-07 | $21.81 | $21.86 | $21.31 | $21.56 | $20.60 | 11,799 |
| 2021-12-06 | $22.04 | $22.04 | $21.81 | $21.94 | $20.96 | 8,709 |
| 2021-12-03 | $21.83 | $21.95 | $21.81 | $21.95 | $20.98 | 5,069 |
| 2021-12-02 | $21.88 | $22.09 | $21.74 | $21.83 | $20.86 | 9,435 |
| 2021-12-01 | $22.10 | $22.29 | $21.81 | $21.88 | $20.91 | 10,814 |
| 2021-11-30 | $21.76 | $22.05 | $21.67 | $21.99 | $21.02 | 8,156 |
| 2021-11-29 | $21.80 | $21.80 | $21.65 | $21.65 | $20.69 | 4,541 |
| 2021-11-26 | $22.22 | $22.22 | $21.72 | $22.03 | $21.05 | 3,828 |
| 2021-11-24 | $21.84 | $22.15 | $21.84 | $22.09 | $21.11 | 11,420 |
| 2021-11-23 | $21.86 | $22.26 | $21.42 | $21.69 | $20.73 | 12,630 |
| 2021-11-22 | $22.27 | $22.27 | $21.73 | $21.73 | $20.77 | 7,632 |
| 2021-11-19 | $22.35 | $22.35 | $22.22 | $22.27 | $21.28 | 11,030 |
| 2021-11-18 | $22.35 | $22.35 | $22.32 | $22.35 | $21.36 | 6,181 |
| 2021-11-17 | $22.17 | $22.28 | $22.15 | $22.17 | $21.19 | 6,610 |
| 2021-11-16 | $22.19 | $22.50 | $22.05 | $22.05 | $21.07 | 8,404 |
| 2021-11-15 | $22.51 | $22.51 | $22.25 | $22.25 | $21.26 | 10,864 |
| 2021-11-12 | $22.27 | $23.02 | $21.96 | $22.94 | $21.92 | 14,354 |
| 2021-11-11 | $22.01 | $22.20 | $21.65 | $22.20 | $21.22 | 24,415 |
| 2021-11-10 | $21.90 | $21.90 | $21.64 | $21.90 | $20.93 | 9,233 |
| 2021-11-09 | $21.76 | $22.20 | $21.74 | $21.84 | $20.87 | 28,786 |
| 2021-11-08 | $21.98 | $22.10 | $21.50 | $21.75 | $20.79 | 34,344 |
| 2021-11-05 | $22.06 | $22.12 | $21.74 | $22.12 | $21.14 | 13,291 |
| 2021-11-04 | $22.10 | $22.16 | $21.82 | $21.94 | $20.97 | 9,996 |
| 2021-11-03 | $21.54 | $22.10 | $21.45 | $22.10 | $21.12 | 8,968 |
| 2021-11-02 | $21.45 | $21.45 | $21.35 | $21.45 | $20.50 | 9,738 |
| 2021-11-01 | $21.69 | $22.03 | $21.19 | $21.22 | $20.28 | 11,675 |
| 2021-10-29 | $22.09 | $22.09 | $21.50 | $21.63 | $20.67 | 10,536 |
| 2021-10-28 | $22.27 | $22.27 | $22.04 | $22.09 | $21.11 | 19,255 |
| 2021-10-27 | $21.55 | $22.56 | $21.51 | $22.14 | $21.16 | 22,401 |
| 2021-10-26 | $21.38 | $21.44 | $21.29 | $21.44 | $20.49 | 18,015 |
| 2021-10-25 | $21.21 | $21.41 | $21.21 | $21.31 | $20.37 | 26,728 |
| 2021-10-22 | $21.24 | $21.43 | $21.00 | $21.09 | $20.16 | 19,872 |
| 2021-10-21 | $20.91 | $21.28 | $20.91 | $21.13 | $20.19 | 19,581 |
| 2021-10-20 | $21.00 | $21.12 | $20.94 | $21.11 | $20.17 | 24,094 |
| 2021-10-19 | $20.88 | $20.98 | $20.88 | $20.96 | $20.03 | 14,847 |
| 2021-10-18 | $20.68 | $21.02 | $20.52 | $20.80 | $19.88 | 27,949 |
| 2021-10-15 | $20.81 | $20.81 | $20.64 | $20.75 | $19.83 | 11,833 |
| 2021-10-14 | $20.72 | $20.87 | $20.72 | $20.76 | $19.84 | 13,841 |
| 2021-10-13 | $20.75 | $20.93 | $20.71 | $20.71 | $19.79 | 16,048 |
| 2021-10-12 | $20.92 | $21.03 | $20.73 | $20.74 | $19.82 | 21,109 |
| 2021-10-11 | $21.02 | $21.07 | $20.90 | $21.07 | $19.94 | 14,679 |
| 2021-10-08 | $20.95 | $21.06 | $20.87 | $21.01 | $19.89 | 24,606 |
| 2021-10-07 | $20.84 | $21.09 | $20.80 | $20.93 | $19.81 | 12,607 |
| 2021-10-06 | $20.85 | $21.09 | $20.85 | $20.86 | $19.75 | 11,874 |
| 2021-10-05 | $21.03 | $21.24 | $20.93 | $21.04 | $19.92 | 13,948 |
| 2021-10-04 | $21.19 | $21.21 | $20.97 | $21.03 | $19.91 | 15,425 |
| 2021-10-01 | $21.12 | $21.15 | $21.05 | $21.15 | $20.02 | 10,111 |
| 2021-09-30 | $20.98 | $21.03 | $20.92 | $20.98 | $19.86 | 13,767 |
| 2021-09-29 | $21.05 | $21.06 | $20.86 | $20.93 | $19.81 | 9,744 |
| 2021-09-28 | $21.19 | $21.31 | $20.86 | $20.98 | $19.86 | 17,270 |
| 2021-09-27 | $21.30 | $21.30 | $21.16 | $21.17 | $20.04 | 8,966 |
| 2021-09-24 | $21.26 | $21.36 | $21.25 | $21.30 | $20.16 | 11,501 |
| 2021-09-23 | $21.27 | $21.48 | $21.27 | $21.37 | $20.23 | 6,597 |
| 2021-09-22 | $21.61 | $21.67 | $21.12 | $21.25 | $20.11 | 13,127 |
| 2021-09-21 | $21.53 | $21.67 | $21.51 | $21.51 | $20.36 | 7,893 |
| 2021-09-20 | $21.49 | $21.62 | $21.36 | $21.48 | $20.33 | 21,396 |
| 2021-09-17 | $21.39 | $21.63 | $21.39 | $21.44 | $20.29 | 13,967 |
| 2021-09-16 | $21.77 | $21.77 | $21.31 | $21.50 | $20.35 | 14,121 |
| 2021-09-15 | $22.02 | $22.04 | $21.82 | $21.85 | $20.68 | 18,802 |
| 2021-09-14 | $21.83 | $21.98 | $21.83 | $21.97 | $20.80 | 21,341 |
| 2021-09-13 | $21.71 | $22.19 | $21.68 | $21.83 | $20.66 | 19,497 |
| 2021-09-10 | $21.36 | $21.58 | $21.36 | $21.58 | $20.43 | 20,161 |
| 2021-09-09 | $21.32 | $21.35 | $21.19 | $21.25 | $20.11 | 13,339 |
| 2021-09-08 | $21.22 | $21.32 | $21.01 | $21.32 | $20.18 | 11,204 |
| 2021-09-07 | $20.98 | $21.28 | $20.98 | $21.16 | $20.03 | 29,940 |
| 2021-09-03 | $21.11 | $21.31 | $20.81 | $20.98 | $19.86 | 36,412 |
| 2021-09-02 | $21.20 | $21.29 | $21.08 | $21.14 | $20.01 | 26,452 |
| 2021-09-01 | $21.21 | $21.43 | $21.15 | $21.24 | $20.10 | 22,128 |
| 2021-08-31 | $21.14 | $21.20 | $21.07 | $21.16 | $20.03 | 28,522 |
| 2021-08-30 | $21.05 | $21.16 | $21.02 | $21.08 | $19.95 | 25,892 |
| 2021-08-27 | $21.00 | $21.08 | $21.00 | $21.02 | $19.90 | 22,118 |
| 2021-08-26 | $21.03 | $21.09 | $20.81 | $20.94 | $19.82 | 33,828 |
| 2021-08-25 | $21.57 | $21.68 | $20.93 | $21.12 | $19.99 | 29,839 |
| 2021-08-24 | $21.63 | $21.83 | $21.50 | $21.50 | $20.35 | 29,004 |
| 2021-08-23 | $21.97 | $22.01 | $21.53 | $21.58 | $20.43 | 16,887 |
| 2021-08-20 | $22.07 | $22.28 | $21.76 | $22.03 | $20.85 | 25,272 |
| 2021-08-19 | $22.09 | $22.30 | $21.90 | $21.92 | $20.75 | 9,249 |
| 2021-08-18 | $22.19 | $22.47 | $21.86 | $22.17 | $20.98 | 4,631 |
| 2021-08-17 | $22.30 | $22.30 | $22.15 | $22.15 | $20.97 | 12,581 |
| 2021-08-16 | $22.53 | $23.27 | $22.16 | $22.36 | $21.16 | 34,833 |
| 2021-08-13 | $22.43 | $23.11 | $22.25 | $22.46 | $21.26 | 22,846 |
| 2021-08-12 | $22.93 | $23.13 | $22.30 | $22.30 | $21.11 | 16,355 |
| 2021-08-11 | $22.80 | $22.83 | $22.37 | $22.82 | $21.60 | 12,607 |
| 2021-08-10 | $22.78 | $22.78 | $22.35 | $22.70 | $21.49 | 11,882 |
| 2021-08-09 | $22.53 | $22.68 | $22.47 | $22.65 | $21.44 | 7,568 |
| 2021-08-06 | $22.58 | $22.94 | $22.40 | $22.42 | $21.22 | 10,287 |
| 2021-08-05 | $22.71 | $22.71 | $22.31 | $22.59 | $21.38 | 7,223 |
| 2021-08-04 | $22.54 | $22.54 | $22.00 | $22.54 | $21.34 | 6,324 |
| 2021-08-03 | $22.61 | $22.61 | $22.39 | $22.43 | $21.23 | 9,023 |
| 2021-08-02 | $22.67 | $22.67 | $22.35 | $22.50 | $21.30 | 7,381 |
| 2021-07-30 | $22.60 | $22.65 | $22.24 | $22.60 | $21.39 | 6,991 |
| 2021-07-29 | $22.70 | $22.92 | $22.33 | $22.51 | $21.31 | 8,553 |
| 2021-07-28 | $22.38 | $22.68 | $22.24 | $22.68 | $21.47 | 7,616 |
| 2021-07-27 | $21.90 | $22.40 | $21.53 | $22.38 | $21.18 | 20,364 |
| 2021-07-26 | $21.64 | $21.79 | $21.55 | $21.79 | $20.63 | 16,222 |
| 2021-07-23 | $21.53 | $21.95 | $21.53 | $21.53 | $20.38 | 6,213 |
| 2021-07-22 | $21.57 | $21.69 | $21.25 | $21.53 | $20.38 | 9,773 |
| 2021-07-21 | $21.75 | $21.75 | $21.29 | $21.45 | $20.31 | 10,432 |
| 2021-07-20 | $21.50 | $21.95 | $21.50 | $21.74 | $20.58 | 19,104 |
| 2021-07-19 | $21.54 | $21.63 | $21.38 | $21.50 | $20.35 | 8,199 |
| 2021-07-16 | $21.50 | $21.54 | $21.42 | $21.54 | $20.39 | 11,367 |
| 2021-07-15 | $21.40 | $21.74 | $21.36 | $21.40 | $20.26 | 4,554 |
| 2021-07-14 | $21.34 | $21.40 | $21.22 | $21.31 | $20.17 | 11,903 |
| 2021-07-13 | $21.24 | $21.41 | $21.06 | $21.20 | $20.07 | 14,950 |
| 2021-07-12 | $21.49 | $21.69 | $21.32 | $21.35 | $20.02 | 11,914 |
| 2021-07-09 | $21.92 | $21.92 | $21.30 | $21.64 | $20.29 | 12,018 |
| 2021-07-08 | $21.99 | $21.99 | $21.19 | $21.39 | $20.06 | 10,684 |
| 2021-07-07 | $21.53 | $21.87 | $21.43 | $21.43 | $20.10 | 7,514 |
| 2021-07-06 | $21.82 | $21.82 | $21.32 | $21.53 | $20.19 | 13,064 |
| 2021-07-02 | $21.60 | $21.70 | $21.28 | $21.70 | $20.35 | 23,389 |
| 2021-07-01 | $21.65 | $21.66 | $21.34 | $21.43 | $20.10 | 7,115 |
| 2021-06-30 | $21.27 | $21.66 | $21.21 | $21.66 | $20.31 | 37,197 |
| 2021-06-29 | $21.09 | $21.32 | $21.00 | $21.31 | $19.98 | 11,989 |
| 2021-06-28 | $20.92 | $21.10 | $20.91 | $21.02 | $19.71 | 12,079 |
| 2021-06-25 | $20.89 | $20.95 | $20.81 | $20.91 | $19.60 | 21,139 |
| 2021-06-24 | $20.82 | $21.96 | $20.80 | $20.81 | $19.51 | 38,051 |
| 2021-06-23 | $20.86 | $20.97 | $20.73 | $20.84 | $19.54 | 11,661 |
| 2021-06-22 | $20.81 | $20.90 | $20.81 | $20.82 | $19.52 | 25,227 |
| 2021-06-21 | $20.83 | $21.03 | $20.78 | $20.80 | $19.50 | 19,082 |
| 2021-06-18 | $20.83 | $20.91 | $20.64 | $20.91 | $19.61 | 8,561 |
| 2021-06-17 | $20.85 | $21.16 | $20.55 | $20.73 | $19.44 | 17,803 |
| 2021-06-16 | $20.80 | $20.87 | $20.77 | $20.80 | $19.50 | 18,239 |
| 2021-06-15 | $20.81 | $20.87 | $20.76 | $20.83 | $19.53 | 30,134 |
| 2021-06-14 | $21.04 | $21.33 | $20.78 | $20.91 | $19.61 | 16,824 |
| 2021-06-11 | $20.86 | $21.40 | $20.86 | $20.97 | $19.66 | 19,423 |
| 2021-06-10 | $21.01 | $21.40 | $20.89 | $20.91 | $19.61 | 11,389 |
| 2021-06-09 | $21.06 | $21.15 | $20.86 | $20.98 | $19.67 | 14,226 |
| 2021-06-08 | $21.25 | $21.41 | $20.79 | $20.96 | $19.65 | 28,499 |
| 2021-06-07 | $21.39 | $21.39 | $20.95 | $21.23 | $19.91 | 11,296 |
| 2021-06-04 | $21.44 | $21.44 | $21.25 | $21.34 | $20.01 | 14,971 |
| 2021-06-03 | $21.05 | $21.35 | $20.82 | $21.35 | $20.02 | 42,137 |
| 2021-06-02 | $20.64 | $21.00 | $20.52 | $21.00 | $19.69 | 9,618 |
| 2021-06-01 | $20.70 | $20.77 | $20.49 | $20.70 | $19.41 | 14,595 |
| 2021-05-28 | $20.72 | $20.77 | $20.61 | $20.77 | $19.48 | 6,555 |
| 2021-05-27 | $20.75 | $20.75 | $20.58 | $20.70 | $19.41 | 40,526 |
| 2021-05-26 | $20.61 | $20.75 | $20.58 | $20.74 | $19.45 | 10,129 |
| 2021-05-25 | $20.54 | $20.60 | $20.39 | $20.60 | $19.32 | 23,775 |
| 2021-05-24 | $20.45 | $20.54 | $20.30 | $20.54 | $19.26 | 27,966 |
| 2021-05-21 | $20.40 | $20.55 | $20.31 | $20.35 | $19.08 | 13,911 |
| 2021-05-20 | $20.34 | $20.43 | $20.27 | $20.33 | $19.06 | 16,215 |
| 2021-05-19 | $20.31 | $20.32 | $20.10 | $20.28 | $19.02 | 13,003 |
| 2021-05-18 | $20.49 | $20.49 | $20.22 | $20.29 | $19.03 | 17,101 |
| 2021-05-17 | $20.35 | $20.60 | $20.35 | $20.46 | $19.19 | 16,855 |
| 2021-05-14 | $20.44 | $20.44 | $20.33 | $20.38 | $19.11 | 22,846 |
| 2021-05-13 | $20.55 | $20.55 | $20.32 | $20.34 | $19.07 | 12,403 |
| 2021-05-12 | $20.35 | $20.53 | $20.28 | $20.53 | $19.25 | 15,383 |
| 2021-05-11 | $20.58 | $20.60 | $20.34 | $20.35 | $19.08 | 18,248 |
| 2021-05-10 | $20.62 | $20.62 | $20.54 | $20.55 | $19.27 | 8,754 |
| 2021-05-07 | $20.65 | $20.80 | $20.62 | $20.62 | $19.34 | 14,270 |
| 2021-05-06 | $20.63 | $20.65 | $20.58 | $20.65 | $19.36 | 12,773 |
| 2021-05-05 | $20.56 | $20.60 | $20.54 | $20.54 | $19.26 | 4,787 |
| 2021-05-04 | $20.64 | $20.65 | $20.56 | $20.56 | $19.28 | 11,898 |
| 2021-05-03 | $20.59 | $20.69 | $20.56 | $20.61 | $19.33 | 7,126 |
| 2021-04-30 | $20.44 | $20.58 | $20.44 | $20.56 | $19.28 | 6,973 |
| 2021-04-29 | $20.36 | $20.55 | $20.36 | $20.48 | $19.20 | 17,088 |
| 2021-04-28 | $20.55 | $20.55 | $20.30 | $20.40 | $19.13 | 11,410 |
| 2021-04-27 | $20.47 | $20.48 | $20.30 | $20.48 | $19.20 | 23,628 |
| 2021-04-26 | $20.40 | $20.57 | $20.28 | $20.47 | $19.19 | 15,776 |
| 2021-04-23 | $20.26 | $20.59 | $20.18 | $20.35 | $19.08 | 20,158 |
| 2021-04-22 | $20.19 | $20.23 | $20.05 | $20.20 | $18.94 | 22,103 |
| 2021-04-21 | $20.15 | $20.19 | $20.14 | $20.16 | $18.90 | 22,726 |
| 2021-04-20 | $20.00 | $20.24 | $20.00 | $20.05 | $18.80 | 11,487 |
| 2021-04-19 | $19.95 | $20.27 | $19.95 | $19.99 | $18.74 | 18,767 |
| 2021-04-16 | $20.15 | $20.25 | $19.92 | $19.92 | $18.68 | 21,960 |
| 2021-04-15 | $20.16 | $20.18 | $20.08 | $20.14 | $18.89 | 24,008 |
| 2021-04-14 | $20.00 | $20.07 | $19.96 | $20.01 | $18.76 | 10,730 |
| 2021-04-13 | $19.98 | $20.00 | $19.91 | $19.95 | $18.71 | 35,283 |
| 2021-04-12 | $20.08 | $20.08 | $19.90 | $19.90 | $18.66 | 20,634 |
| 2021-04-09 | $20.08 | $20.15 | $20.03 | $20.04 | $18.79 | 13,585 |
| 2021-04-08 | $20.25 | $20.25 | $20.09 | $20.15 | $18.89 | 17,648 |
| 2021-04-07 | $20.35 | $20.35 | $20.25 | $20.26 | $18.81 | 21,225 |
| 2021-04-06 | $20.32 | $20.52 | $20.31 | $20.33 | $18.88 | 16,511 |
| 2021-04-05 | $20.41 | $20.41 | $20.30 | $20.30 | $18.85 | 8,277 |
| 2021-04-01 | $20.47 | $20.47 | $20.39 | $20.41 | $18.95 | 10,053 |
| 2021-03-31 | $20.29 | $20.48 | $20.27 | $20.45 | $18.99 | 57,681 |
| 2021-03-30 | $20.28 | $20.51 | $20.28 | $20.28 | $18.83 | 7,397 |
| 2021-03-29 | $20.36 | $20.98 | $20.27 | $20.27 | $18.82 | 4,887 |
| 2021-03-26 | $20.49 | $20.49 | $20.30 | $20.32 | $18.87 | 158,812 |
| 2021-03-25 | $20.48 | $20.57 | $20.42 | $20.43 | $18.97 | 12,223 |
| 2021-03-24 | $20.32 | $21.09 | $20.26 | $20.30 | $18.85 | 16,577 |
| 2021-03-23 | $20.32 | $20.92 | $20.32 | $20.37 | $18.91 | 5,202 |
| 2021-03-22 | $20.26 | $20.33 | $20.25 | $20.27 | $18.82 | 15,153 |
| 2021-03-19 | $20.41 | $20.41 | $20.27 | $20.28 | $18.83 | 7,011 |
| 2021-03-18 | $20.41 | $20.45 | $20.31 | $20.32 | $18.87 | 10,565 |
| 2021-03-17 | $20.57 | $20.57 | $20.45 | $20.48 | $19.02 | 8,395 |
| 2021-03-16 | $20.56 | $20.56 | $20.50 | $20.55 | $19.08 | 5,441 |
| 2021-03-15 | $20.50 | $20.65 | $20.50 | $20.55 | $19.08 | 7,152 |
| 2021-03-12 | $20.52 | $20.70 | $20.50 | $20.50 | $19.03 | 12,525 |
| 2021-03-11 | $20.74 | $20.91 | $20.57 | $20.57 | $19.10 | 10,337 |
| 2021-03-10 | $20.68 | $20.68 | $20.63 | $20.63 | $19.16 | 10,196 |
| 2021-03-09 | $20.71 | $20.71 | $20.52 | $20.59 | $19.12 | 9,380 |
| 2021-03-08 | $20.79 | $20.81 | $20.55 | $20.55 | $19.08 | 18,934 |
| 2021-03-05 | $20.84 | $20.84 | $20.75 | $20.77 | $19.28 | 13,701 |
| 2021-03-04 | $20.93 | $20.97 | $20.82 | $20.85 | $19.36 | 10,979 |
| 2021-03-03 | $20.95 | $20.99 | $20.91 | $20.91 | $19.41 | 9,305 |
| 2021-03-02 | $20.93 | $21.14 | $20.80 | $21.06 | $19.55 | 33,146 |
| 2021-03-01 | $21.00 | $21.04 | $20.79 | $21.03 | $19.53 | 7,236 |
| 2021-02-26 | $20.95 | $21.10 | $20.77 | $20.98 | $19.48 | 9,838 |
| 2021-02-25 | $20.82 | $21.00 | $20.82 | $21.00 | $19.50 | 12,436 |
| 2021-02-24 | $21.07 | $21.09 | $20.76 | $21.01 | $19.51 | 9,943 |
| 2021-02-23 | $21.21 | $21.22 | $21.05 | $21.05 | $19.54 | 23,317 |
| 2021-02-22 | $21.22 | $21.22 | $21.14 | $21.21 | $19.69 | 8,114 |
| 2021-02-19 | $21.19 | $21.22 | $21.09 | $21.22 | $19.70 | 12,304 |
| 2021-02-18 | $21.29 | $21.29 | $21.20 | $21.20 | $19.68 | 7,834 |
| 2021-02-17 | $21.44 | $21.54 | $21.14 | $21.31 | $19.79 | 10,939 |
| 2021-02-16 | $21.64 | $21.67 | $21.38 | $21.62 | $20.07 | 39,096 |
| 2021-02-12 | $21.68 | $21.72 | $21.37 | $21.72 | $20.17 | 21,072 |
| 2021-02-11 | $21.42 | $21.72 | $21.31 | $21.71 | $20.16 | 5,513 |
| 2021-02-10 | $21.22 | $21.37 | $21.22 | $21.37 | $19.84 | 7,659 |
| 2021-02-09 | $20.89 | $21.23 | $20.57 | $21.22 | $19.70 | 9,194 |
| 2021-02-08 | $20.87 | $20.95 | $20.63 | $20.82 | $19.33 | 10,137 |
| 2021-02-05 | $20.90 | $20.93 | $20.77 | $20.89 | $19.40 | 10,285 |
| 2021-02-04 | $20.66 | $20.89 | $20.66 | $20.80 | $19.31 | 17,955 |
| 2021-02-03 | $20.67 | $20.83 | $20.66 | $20.73 | $19.25 | 20,935 |
| 2021-02-02 | $20.77 | $20.79 | $20.70 | $20.78 | $19.29 | 22,906 |
| 2021-02-01 | $20.57 | $20.88 | $20.47 | $20.62 | $19.15 | 12,540 |
| 2021-01-29 | $20.77 | $20.91 | $20.47 | $20.47 | $19.01 | 48,696 |
| 2021-01-28 | $20.92 | $21.23 | $20.85 | $20.93 | $19.43 | 13,340 |
| 2021-01-27 | $21.06 | $21.26 | $20.88 | $21.05 | $19.54 | 12,180 |
| 2021-01-26 | $21.60 | $21.61 | $21.12 | $21.12 | $19.61 | 15,929 |
| 2021-01-25 | $21.69 | $21.69 | $21.51 | $21.61 | $20.06 | 10,527 |
| 2021-01-22 | $21.73 | $21.73 | $21.59 | $21.70 | $20.15 | 19,128 |
| 2021-01-21 | $21.31 | $21.77 | $21.24 | $21.77 | $20.21 | 6,084 |
| 2021-01-20 | $21.46 | $21.46 | $21.18 | $21.23 | $19.71 | 8,658 |
| 2021-01-19 | $20.88 | $21.40 | $20.70 | $21.35 | $19.82 | 17,811 |
| 2021-01-15 | $20.93 | $20.93 | $20.68 | $20.71 | $19.23 | 10,408 |
| 2021-01-14 | $20.89 | $21.50 | $20.64 | $20.91 | $19.41 | 20,220 |
| 2021-01-13 | $20.91 | $20.94 | $20.61 | $20.82 | $19.33 | 17,838 |
| 2021-01-12 | $20.65 | $21.03 | $20.55 | $20.99 | $19.49 | 21,367 |
| 2021-01-11 | $20.70 | $20.75 | $20.62 | $20.62 | $19.15 | 7,912 |
| 2021-01-08 | $20.82 | $20.85 | $20.68 | $20.73 | $19.25 | 18,314 |
| 2021-01-07 | $20.79 | $21.00 | $20.50 | $20.68 | $19.20 | 12,702 |
| 2021-01-06 | $21.38 | $21.38 | $20.78 | $20.78 | $19.29 | 8,148 |
| 2021-01-05 | $21.33 | $21.35 | $21.22 | $21.27 | $19.75 | 6,934 |
| 2021-01-04 | $21.37 | $21.50 | $21.26 | $21.36 | $19.83 | 8,172 |
| 2020-12-31 | $21.40 | $21.40 | $21.26 | $21.36 | $19.83 | 13,169 |
| 2020-12-30 | $21.65 | $21.65 | $21.15 | $21.23 | $19.71 | 19,361 |
| 2020-12-29 | $21.55 | $21.99 | $21.19 | $21.63 | $20.08 | 63,729 |
| 2020-12-28 | $20.96 | $21.78 | $20.57 | $21.20 | $19.68 | 27,567 |
| 2020-12-24 | $20.77 | $20.96 | $20.61 | $20.77 | $19.28 | 3,826 |
| 2020-12-23 | $20.79 | $20.86 | $20.53 | $20.73 | $19.25 | 5,129 |
| 2020-12-22 | $21.04 | $21.10 | $20.57 | $20.85 | $19.36 | 22,379 |
| 2020-12-21 | $20.88 | $21.03 | $20.73 | $20.97 | $19.47 | 22,376 |
| 2020-12-18 | $21.44 | $21.57 | $21.44 | $21.54 | $19.36 | 16,401 |
| 2020-12-17 | $21.26 | $21.44 | $21.21 | $21.42 | $19.25 | 19,764 |
| 2020-12-16 | $21.15 | $21.36 | $21.13 | $21.15 | $19.01 | 23,901 |
| 2020-12-15 | $21.23 | $21.35 | $21.02 | $21.07 | $18.94 | 27,074 |
| 2020-12-14 | $21.18 | $21.28 | $21.13 | $21.13 | $18.99 | 12,643 |
| 2020-12-11 | $21.27 | $21.46 | $21.08 | $21.18 | $19.04 | 24,092 |
| 2020-12-10 | $21.39 | $21.54 | $20.87 | $21.15 | $19.01 | 21,591 |
| 2020-12-09 | $21.42 | $21.55 | $21.19 | $21.33 | $19.17 | 14,403 |
| 2020-12-08 | $21.42 | $21.75 | $21.19 | $21.39 | $19.23 | 34,272 |
| 2020-12-07 | $21.48 | $21.69 | $21.30 | $21.53 | $19.35 | 14,156 |
| 2020-12-04 | $21.30 | $21.55 | $21.24 | $21.51 | $19.33 | 6,681 |
| 2020-12-03 | $21.33 | $21.48 | $21.10 | $21.32 | $19.16 | 13,337 |
| 2020-12-02 | $21.19 | $21.40 | $21.06 | $21.39 | $19.23 | 16,431 |
| 2020-12-01 | $21.21 | $21.35 | $21.20 | $21.20 | $19.06 | 11,012 |
| 2020-11-30 | $21.32 | $21.38 | $21.20 | $21.21 | $19.06 | 10,339 |
| 2020-11-27 | $21.28 | $21.39 | $21.24 | $21.39 | $19.23 | 3,828 |
| 2020-11-25 | $21.35 | $21.35 | $21.25 | $21.34 | $19.18 | 19,144 |
| 2020-11-24 | $21.10 | $21.39 | $21.01 | $21.34 | $19.18 | 17,980 |
| 2020-11-23 | $20.97 | $21.06 | $20.90 | $21.06 | $18.93 | 6,786 |
| 2020-11-20 | $21.10 | $21.10 | $20.61 | $20.95 | $18.83 | 21,078 |
| 2020-11-19 | $20.99 | $21.04 | $20.89 | $21.02 | $18.89 | 9,355 |
| 2020-11-18 | $20.80 | $20.95 | $20.78 | $20.92 | $18.80 | 55,076 |
| 2020-11-17 | $20.72 | $20.85 | $20.71 | $20.83 | $18.72 | 14,675 |
| 2020-11-16 | $20.78 | $20.87 | $20.57 | $20.85 | $18.74 | 9,087 |
| 2020-11-13 | $20.63 | $20.72 | $20.63 | $20.70 | $18.61 | 14,767 |
| 2020-11-12 | $20.50 | $20.68 | $20.50 | $20.68 | $18.59 | 5,750 |
| 2020-11-11 | $20.58 | $20.74 | $20.58 | $20.59 | $18.51 | 18,990 |
| 2020-11-10 | $20.71 | $20.75 | $20.50 | $20.52 | $18.44 | 11,177 |
| 2020-11-09 | $20.84 | $20.88 | $20.51 | $20.65 | $18.56 | 24,979 |
| 2020-11-06 | $20.85 | $21.01 | $20.66 | $20.68 | $18.59 | 12,934 |
| 2020-11-05 | $20.85 | $21.00 | $20.78 | $20.82 | $18.71 | 12,847 |
| 2020-11-04 | $21.11 | $21.11 | $20.77 | $20.78 | $18.68 | 10,089 |
| 2020-11-03 | $21.15 | $21.15 | $20.91 | $20.96 | $18.84 | 11,805 |
| 2020-11-02 | $21.13 | $21.16 | $21.11 | $21.11 | $18.97 | 4,545 |
| 2020-10-30 | $21.15 | $21.15 | $21.04 | $21.04 | $18.91 | 6,412 |
| 2020-10-29 | $21.15 | $21.15 | $20.98 | $21.07 | $18.94 | 9,505 |
| 2020-10-28 | $21.07 | $21.18 | $20.97 | $21.10 | $18.97 | 13,095 |
| 2020-10-27 | $21.18 | $21.18 | $20.92 | $20.99 | $18.87 | 10,987 |
| 2020-10-26 | $20.72 | $21.20 | $20.63 | $21.09 | $18.96 | 22,398 |
| 2020-10-23 | $20.56 | $21.00 | $20.47 | $20.72 | $18.62 | 9,898 |
| 2020-10-22 | $20.32 | $21.00 | $20.32 | $20.51 | $18.43 | 8,090 |
| 2020-10-21 | $20.35 | $20.36 | $20.27 | $20.31 | $18.26 | 22,781 |
| 2020-10-20 | $20.29 | $20.36 | $20.25 | $20.32 | $18.26 | 14,836 |
| 2020-10-19 | $20.29 | $20.36 | $20.25 | $20.25 | $18.20 | 17,378 |
| 2020-10-16 | $20.46 | $20.46 | $20.36 | $20.36 | $18.12 | 25,902 |
| 2020-10-15 | $20.42 | $20.48 | $20.39 | $20.48 | $18.23 | 17,901 |
| 2020-10-14 | $20.49 | $20.49 | $20.38 | $20.38 | $18.14 | 16,413 |
| 2020-10-13 | $20.41 | $20.48 | $20.41 | $20.47 | $18.22 | 17,753 |
| 2020-10-12 | $20.43 | $20.43 | $20.36 | $20.42 | $18.17 | 15,349 |
| 2020-10-09 | $20.41 | $20.43 | $20.34 | $20.43 | $18.18 | 14,226 |
| 2020-10-08 | $20.61 | $20.61 | $20.39 | $20.39 | $18.15 | 10,353 |
| 2020-10-07 | $20.52 | $20.62 | $20.50 | $20.51 | $18.25 | 14,609 |
| 2020-10-06 | $20.70 | $20.70 | $20.33 | $20.36 | $18.12 | 8,559 |
| 2020-10-05 | $20.51 | $20.67 | $20.51 | $20.67 | $18.40 | 7,582 |
| 2020-10-02 | $20.48 | $20.65 | $20.32 | $20.37 | $18.13 | 6,593 |
| 2020-10-01 | $20.44 | $20.59 | $20.38 | $20.48 | $18.23 | 13,066 |
| 2020-09-30 | $20.57 | $20.96 | $20.23 | $20.23 | $18.01 | 26,914 |
| 2020-09-29 | $20.68 | $20.99 | $20.50 | $20.58 | $18.31 | 19,107 |
| 2020-09-28 | $20.50 | $20.75 | $20.50 | $20.55 | $18.29 | 13,243 |
| 2020-09-25 | $20.91 | $21.02 | $20.50 | $20.56 | $18.30 | 28,292 |
| 2020-09-24 | $20.70 | $20.75 | $20.65 | $20.71 | $18.43 | 12,483 |
| 2020-09-23 | $20.99 | $20.99 | $20.61 | $20.61 | $18.34 | 20,225 |
| 2020-09-22 | $20.80 | $20.86 | $20.30 | $20.82 | $18.53 | 18,473 |
| 2020-09-21 | $20.80 | $20.83 | $20.50 | $20.80 | $18.52 | 11,263 |
| 2020-09-18 | $20.62 | $20.75 | $20.62 | $20.75 | $18.47 | 6,474 |
| 2020-09-17 | $20.65 | $20.70 | $20.50 | $20.50 | $18.25 | 16,447 |
| 2020-09-16 | $20.45 | $20.72 | $20.45 | $20.72 | $18.44 | 20,887 |
| 2020-09-15 | $20.43 | $20.43 | $20.27 | $20.40 | $18.16 | 15,196 |
| 2020-09-14 | $20.37 | $20.68 | $20.30 | $20.32 | $18.09 | 19,188 |
| 2020-09-11 | $20.37 | $20.54 | $20.22 | $20.23 | $18.01 | 14,305 |
| 2020-09-10 | $20.57 | $20.71 | $20.26 | $20.27 | $18.04 | 14,591 |
| 2020-09-09 | $20.50 | $20.62 | $20.50 | $20.57 | $18.31 | 12,848 |
| 2020-09-08 | $20.26 | $20.89 | $20.05 | $20.49 | $18.24 | 30,172 |
| 2020-09-04 | $20.50 | $21.00 | $20.20 | $20.34 | $18.10 | 20,970 |
| 2020-09-03 | $20.79 | $20.84 | $20.36 | $20.47 | $18.22 | 31,646 |
| 2020-09-02 | $20.71 | $20.85 | $20.60 | $20.75 | $18.47 | 28,800 |
| 2020-09-01 | $20.65 | $21.22 | $20.52 | $20.62 | $18.35 | 18,033 |
| 2020-08-31 | $20.62 | $20.69 | $20.50 | $20.61 | $18.34 | 15,812 |
| 2020-08-28 | $20.83 | $20.99 | $20.50 | $20.50 | $18.25 | 11,193 |
| 2020-08-27 | $20.80 | $21.00 | $20.62 | $20.70 | $18.42 | 10,114 |
| 2020-08-26 | $20.64 | $21.30 | $20.64 | $20.70 | $18.42 | 14,626 |
| 2020-08-25 | $20.76 | $20.99 | $20.54 | $20.54 | $18.28 | 11,030 |
| 2020-08-24 | $20.96 | $21.17 | $20.76 | $20.76 | $18.48 | 16,705 |
| 2020-08-21 | $20.90 | $20.97 | $20.75 | $20.91 | $18.61 | 15,198 |
| 2020-08-20 | $21.28 | $21.29 | $20.75 | $20.75 | $18.47 | 32,217 |
| 2020-08-19 | $21.27 | $21.29 | $21.20 | $21.20 | $18.87 | 27,107 |
| 2020-08-18 | $21.30 | $21.30 | $21.10 | $21.26 | $18.92 | 12,838 |
| 2020-08-17 | $21.45 | $21.45 | $21.26 | $21.40 | $19.05 | 37,631 |
| 2020-08-14 | $21.29 | $21.29 | $20.83 | $21.28 | $18.94 | 13,024 |
| 2020-08-13 | $21.15 | $21.25 | $20.91 | $21.25 | $18.91 | 14,745 |
| 2020-08-12 | $21.24 | $21.25 | $21.08 | $21.08 | $18.76 | 5,628 |
| 2020-08-11 | $21.16 | $21.41 | $20.98 | $21.18 | $18.85 | 14,862 |
| 2020-08-10 | $21.25 | $21.25 | $20.93 | $21.21 | $18.88 | 21,037 |
| 2020-08-07 | $21.15 | $21.23 | $21.11 | $21.23 | $18.90 | 57,345 |
| 2020-08-06 | $21.28 | $21.37 | $21.17 | $21.22 | $18.88 | 8,251 |
| 2020-08-05 | $21.41 | $21.43 | $21.18 | $21.18 | $18.85 | 18,969 |
| 2020-08-04 | $21.49 | $21.49 | $21.31 | $21.48 | $19.12 | 4,807 |
| 2020-08-03 | $21.50 | $21.50 | $21.15 | $21.35 | $19.00 | 10,292 |
| 2020-07-31 | $21.75 | $21.75 | $21.21 | $21.45 | $19.09 | 17,922 |
| 2020-07-30 | $21.55 | $21.75 | $21.37 | $21.69 | $19.30 | 19,087 |
| 2020-07-29 | $21.69 | $21.79 | $21.38 | $21.50 | $19.14 | 51,672 |
| 2020-07-28 | $21.28 | $21.50 | $21.01 | $21.50 | $19.14 | 20,001 |
| 2020-07-27 | $20.69 | $21.35 | $20.65 | $21.21 | $18.88 | 42,150 |
| 2020-07-24 | $20.26 | $20.52 | $20.16 | $20.49 | $18.24 | 17,522 |
| 2020-07-23 | $20.13 | $20.26 | $20.10 | $20.26 | $18.03 | 12,477 |
| 2020-07-22 | $20.18 | $20.23 | $20.10 | $20.13 | $17.92 | 14,029 |
| 2020-07-21 | $20.12 | $20.20 | $19.99 | $20.12 | $17.91 | 13,395 |
| 2020-07-20 | $20.05 | $20.19 | $19.96 | $19.99 | $17.79 | 14,310 |
| 2020-07-17 | $20.04 | $20.18 | $19.98 | $20.04 | $17.84 | 19,487 |
| 2020-07-16 | $20.07 | $20.22 | $19.90 | $19.98 | $17.78 | 20,438 |
| 2020-07-15 | $20.10 | $20.79 | $20.10 | $20.19 | $17.79 | 12,863 |
| 2020-07-14 | $19.95 | $20.28 | $19.95 | $20.14 | $17.75 | 18,301 |
| 2020-07-13 | $19.95 | $20.30 | $19.94 | $19.95 | $17.58 | 26,948 |
| 2020-07-10 | $19.95 | $20.23 | $19.95 | $19.96 | $17.59 | 23,273 |
| 2020-07-09 | $19.90 | $20.00 | $19.90 | $19.95 | $17.58 | 19,900 |
| 2020-07-08 | $19.87 | $19.98 | $19.84 | $19.95 | $17.58 | 21,064 |
| 2020-07-07 | $19.75 | $19.90 | $19.75 | $19.84 | $17.48 | 18,601 |
| 2020-07-06 | $19.81 | $19.87 | $19.70 | $19.78 | $17.43 | 9,640 |
| 2020-07-02 | $19.92 | $19.92 | $19.69 | $19.76 | $17.41 | 13,893 |
| 2020-07-01 | $19.70 | $20.00 | $19.70 | $19.89 | $17.53 | 20,987 |
| 2020-06-30 | $19.75 | $19.82 | $19.65 | $19.65 | $17.32 | 39,414 |
| 2020-06-29 | $19.75 | $19.80 | $19.70 | $19.70 | $17.36 | 17,002 |
| 2020-06-26 | $19.86 | $19.86 | $19.72 | $19.73 | $17.39 | 11,917 |
| 2020-06-25 | $19.90 | $19.96 | $19.77 | $19.78 | $17.43 | 7,184 |
| 2020-06-24 | $19.88 | $19.98 | $19.80 | $19.98 | $17.61 | 19,179 |
| 2020-06-23 | $19.96 | $20.00 | $19.89 | $19.89 | $17.53 | 10,231 |
| 2020-06-22 | $20.00 | $20.00 | $19.86 | $19.86 | $17.50 | 11,418 |
| 2020-06-19 | $19.86 | $19.95 | $19.86 | $19.87 | $17.51 | 6,751 |
| 2020-06-18 | $19.70 | $19.89 | $19.70 | $19.85 | $17.49 | 14,543 |
| 2020-06-17 | $19.89 | $19.89 | $19.75 | $19.88 | $17.52 | 23,733 |
| 2020-06-16 | $19.81 | $19.84 | $19.73 | $19.77 | $17.42 | 7,978 |
| 2020-06-15 | $19.48 | $19.92 | $19.48 | $19.65 | $17.32 | 18,986 |
| 2020-06-12 | $19.86 | $19.86 | $19.62 | $19.71 | $17.37 | 23,878 |
| 2020-06-11 | $20.17 | $20.17 | $19.51 | $19.62 | $17.29 | 20,211 |
| 2020-06-10 | $20.16 | $20.44 | $19.83 | $20.17 | $17.77 | 24,081 |
| 2020-06-09 | $19.86 | $19.98 | $19.69 | $19.97 | $17.60 | 17,738 |
| 2020-06-08 | $19.67 | $20.04 | $19.67 | $19.79 | $17.44 | 21,072 |
| 2020-06-05 | $19.46 | $19.78 | $19.46 | $19.78 | $17.43 | 14,258 |
| 2020-06-04 | $19.43 | $19.57 | $19.43 | $19.43 | $17.12 | 14,745 |
| 2020-06-03 | $19.50 | $19.50 | $19.46 | $19.46 | $17.15 | 19,868 |
| 2020-06-02 | $19.35 | $19.70 | $19.34 | $19.53 | $17.21 | 23,497 |
| 2020-06-01 | $19.28 | $19.51 | $19.28 | $19.41 | $17.10 | 6,413 |
| 2020-05-29 | $19.15 | $19.64 | $19.15 | $19.30 | $17.01 | 16,775 |
| 2020-05-28 | $19.07 | $19.36 | $19.07 | $19.17 | $16.89 | 12,100 |
| 2020-05-27 | $19.16 | $19.38 | $19.11 | $19.24 | $16.95 | 93,958 |
| 2020-05-26 | $19.28 | $19.33 | $19.15 | $19.15 | $16.88 | 32,589 |
| 2020-05-22 | $19.04 | $19.20 | $19.04 | $19.20 | $16.92 | 20,906 |
| 2020-05-21 | $18.85 | $19.18 | $18.85 | $18.95 | $16.70 | 17,336 |
| 2020-05-20 | $18.82 | $18.97 | $18.78 | $18.86 | $16.62 | 8,916 |
| 2020-05-19 | $18.71 | $18.88 | $18.71 | $18.76 | $16.53 | 15,644 |
| 2020-05-18 | $18.79 | $19.06 | $18.71 | $18.77 | $16.54 | 23,741 |
| 2020-05-15 | $18.73 | $18.73 | $18.70 | $18.70 | $16.48 | 8,392 |
| 2020-05-14 | $18.75 | $18.92 | $18.72 | $18.73 | $16.51 | 19,271 |
| 2020-05-13 | $19.10 | $19.10 | $18.65 | $18.72 | $16.50 | 10,270 |
| 2020-05-12 | $18.90 | $19.11 | $18.74 | $19.10 | $16.83 | 17,047 |
| 2020-05-11 | $18.80 | $18.89 | $18.71 | $18.89 | $16.65 | 8,934 |
| 2020-05-08 | $18.70 | $18.77 | $18.62 | $18.77 | $16.54 | 14,323 |
| 2020-05-07 | $18.61 | $18.74 | $18.57 | $18.74 | $16.51 | 44,155 |
| 2020-05-06 | $18.64 | $18.80 | $18.60 | $18.60 | $16.39 | 13,530 |
| 2020-05-05 | $18.77 | $18.88 | $18.72 | $18.77 | $16.54 | 21,268 |
| 2020-05-04 | $18.65 | $18.82 | $18.58 | $18.82 | $16.58 | 20,142 |
| 2020-05-01 | $18.55 | $18.65 | $18.54 | $18.61 | $16.40 | 29,027 |
| 2020-04-30 | $18.42 | $18.74 | $18.42 | $18.57 | $16.36 | 25,718 |
| 2020-04-29 | $18.47 | $18.77 | $18.47 | $18.60 | $16.39 | 27,025 |
| 2020-04-28 | $18.55 | $18.70 | $18.55 | $18.60 | $16.39 | 22,792 |
| 2020-04-27 | $19.21 | $19.89 | $18.55 | $18.55 | $16.35 | 25,450 |
| 2020-04-24 | $19.01 | $19.89 | $19.01 | $19.04 | $16.78 | 18,931 |
| 2020-04-23 | $19.53 | $20.08 | $19.05 | $19.07 | $16.80 | 19,716 |
| 2020-04-22 | $19.56 | $19.67 | $19.50 | $19.52 | $17.20 | 11,961 |
| 2020-04-21 | $19.37 | $19.66 | $19.37 | $19.47 | $17.16 | 9,314 |
| 2020-04-20 | $19.94 | $20.10 | $19.27 | $20.07 | $17.69 | 20,298 |
| 2020-04-17 | $20.17 | $20.66 | $19.75 | $19.76 | $17.41 | 34,744 |
| 2020-04-16 | $19.91 | $20.12 | $19.80 | $19.93 | $17.56 | 16,071 |
| 2020-04-15 | $20.71 | $20.71 | $19.80 | $20.15 | $17.76 | 15,470 |
| 2020-04-14 | $19.81 | $20.09 | $19.62 | $20.00 | $17.62 | 51,937 |
| 2020-04-13 | $19.00 | $19.61 | $19.00 | $19.39 | $17.09 | 23,649 |
| 2020-04-09 | $18.56 | $18.87 | $18.35 | $18.61 | $16.40 | 22,527 |
| 2020-04-08 | $18.46 | $18.46 | $18.10 | $18.33 | $16.15 | 17,876 |
| 2020-04-07 | $19.19 | $19.29 | $17.77 | $18.01 | $15.70 | 46,893 |
| 2020-04-06 | $18.44 | $19.20 | $17.85 | $19.20 | $16.74 | 32,760 |
| 2020-04-03 | $17.95 | $18.30 | $16.96 | $17.27 | $15.05 | 19,528 |
| 2020-04-02 | $18.05 | $18.56 | $17.70 | $17.84 | $15.55 | 24,539 |
| 2020-04-01 | $19.83 | $19.83 | $18.02 | $18.34 | $15.99 | 21,569 |
| 2020-03-31 | $20.25 | $20.59 | $19.74 | $19.74 | $17.21 | 164,461 |
| 2020-03-30 | $19.70 | $21.00 | $19.47 | $20.25 | $17.65 | 57,940 |
| 2020-03-27 | $19.47 | $20.10 | $19.07 | $19.77 | $17.23 | 13,896 |
| 2020-03-26 | $19.59 | $20.08 | $19.15 | $19.52 | $17.02 | 11,329 |
| 2020-03-25 | $17.54 | $22.83 | $17.18 | $19.37 | $16.88 | 46,635 |
| 2020-03-24 | $16.19 | $17.50 | $16.19 | $17.40 | $15.17 | 47,021 |
| 2020-03-23 | $16.06 | $16.88 | $15.75 | $15.81 | $13.78 | 31,288 |
| 2020-03-20 | $16.75 | $17.40 | $16.25 | $16.25 | $14.17 | 23,704 |
| 2020-03-19 | $18.60 | $18.60 | $16.75 | $16.90 | $14.73 | 40,051 |
| 2020-03-18 | $18.07 | $19.72 | $17.46 | $18.99 | $16.55 | 151,689 |
| 2020-03-17 | $18.28 | $18.70 | $18.10 | $18.43 | $16.07 | 22,153 |
| 2020-03-16 | $18.90 | $19.00 | $18.31 | $18.32 | $15.97 | 37,369 |
| 2020-03-13 | $19.48 | $19.81 | $19.10 | $19.59 | $17.08 | 17,592 |
| 2020-03-12 | $20.58 | $20.58 | $18.87 | $19.39 | $16.90 | 35,367 |
| 2020-03-11 | $21.06 | $21.20 | $20.22 | $20.86 | $18.18 | 50,015 |
| 2020-03-10 | $22.12 | $22.12 | $20.73 | $21.06 | $18.36 | 31,335 |
| 2020-03-09 | $20.72 | $21.02 | $20.15 | $20.95 | $18.26 | 34,140 |
| 2020-03-06 | $21.06 | $21.08 | $20.68 | $20.97 | $18.28 | 20,016 |
| 2020-03-05 | $20.66 | $21.23 | $20.52 | $20.98 | $18.29 | 25,701 |
| 2020-03-04 | $20.31 | $20.76 | $20.31 | $20.61 | $17.97 | 16,311 |
| 2020-03-03 | $20.05 | $20.59 | $20.04 | $20.23 | $17.63 | 28,993 |
| 2020-03-02 | $20.04 | $20.50 | $19.92 | $20.03 | $17.46 | 31,877 |
| 2020-02-28 | $20.16 | $20.54 | $19.95 | $20.03 | $17.46 | 32,350 |
| 2020-02-27 | $20.58 | $20.88 | $20.30 | $20.67 | $18.02 | 45,954 |
| 2020-02-26 | $21.09 | $21.09 | $20.52 | $20.52 | $17.89 | 19,170 |
| 2020-02-25 | $20.86 | $21.07 | $20.77 | $21.07 | $18.37 | 21,755 |
| 2020-02-24 | $21.08 | $21.08 | $20.86 | $20.98 | $18.29 | 24,959 |
| 2020-02-21 | $20.90 | $20.95 | $20.90 | $20.92 | $18.24 | 19,840 |
| 2020-02-20 | $20.76 | $20.87 | $20.75 | $20.82 | $18.15 | 131,085 |
| 2020-02-19 | $20.76 | $20.76 | $20.68 | $20.75 | $18.09 | 15,948 |
| 2020-02-18 | $20.70 | $20.79 | $20.50 | $20.75 | $18.09 | 21,234 |
| 2020-02-14 | $20.70 | $20.71 | $20.65 | $20.67 | $18.02 | 14,769 |
| 2020-02-13 | $20.68 | $20.70 | $20.59 | $20.63 | $17.98 | 20,935 |
| 2020-02-12 | $20.70 | $20.71 | $20.65 | $20.67 | $18.02 | 17,475 |
| 2020-02-11 | $20.72 | $20.74 | $20.65 | $20.70 | $18.04 | 13,138 |
| 2020-02-10 | $20.70 | $20.88 | $20.60 | $20.60 | $17.96 | 26,608 |
| 2020-02-07 | $20.70 | $20.88 | $20.56 | $20.62 | $17.97 | 38,182 |
| 2020-02-06 | $20.60 | $20.65 | $20.54 | $20.59 | $17.95 | 21,903 |
| 2020-02-05 | $20.62 | $20.77 | $20.57 | $20.57 | $17.93 | 15,927 |
| 2020-02-04 | $20.68 | $20.84 | $20.52 | $20.63 | $17.98 | 26,885 |
| 2020-02-03 | $20.73 | $20.81 | $20.54 | $20.74 | $18.08 | 38,071 |
| 2020-01-31 | $20.68 | $20.86 | $20.68 | $20.75 | $18.09 | 66,012 |
| 2020-01-30 | $20.61 | $20.65 | $20.55 | $20.65 | $18.00 | 14,129 |
| 2020-01-29 | $20.62 | $20.65 | $20.42 | $20.53 | $17.90 | 40,488 |
| 2020-01-28 | $20.55 | $20.65 | $20.51 | $20.60 | $17.96 | 23,637 |
| 2020-01-27 | $20.56 | $20.59 | $20.48 | $20.52 | $17.89 | 18,898 |
| 2020-01-24 | $20.41 | $20.48 | $20.32 | $20.48 | $17.85 | 33,079 |
| 2020-01-23 | $20.41 | $20.58 | $20.36 | $20.44 | $17.82 | 36,605 |
| 2020-01-22 | $20.18 | $20.29 | $20.18 | $20.29 | $17.69 | 18,412 |
| 2020-01-21 | $20.11 | $20.22 | $20.09 | $20.09 | $17.51 | 17,955 |
| 2020-01-17 | $20.30 | $20.30 | $20.07 | $20.07 | $17.50 | 24,393 |
| 2020-01-16 | $20.29 | $20.40 | $20.10 | $20.15 | $17.56 | 17,895 |
| 2020-01-15 | $20.21 | $20.35 | $20.02 | $20.26 | $17.66 | 29,529 |
| 2020-01-14 | $20.17 | $20.25 | $20.11 | $20.23 | $17.63 | 16,307 |
| 2020-01-13 | $20.08 | $20.17 | $20.02 | $20.13 | $17.55 | 16,742 |
| 2020-01-10 | $20.05 | $20.19 | $20.00 | $20.08 | $17.50 | 34,783 |
| 2020-01-09 | $20.15 | $20.18 | $20.00 | $20.05 | $17.48 | 24,120 |
| 2020-01-08 | $20.15 | $20.24 | $20.07 | $20.12 | $17.54 | 49,377 |
| 2020-01-07 | $20.08 | $20.24 | $20.07 | $20.07 | $17.50 | 15,618 |
| 2020-01-06 | $20.09 | $20.25 | $20.01 | $20.11 | $17.53 | 16,796 |
| 2020-01-03 | $20.24 | $20.24 | $19.93 | $20.09 | $17.51 | 17,969 |
| 2020-01-02 | $20.06 | $20.29 | $20.03 | $20.20 | $17.61 | 18,854 |
| 2019-12-31 | $19.83 | $20.10 | $19.83 | $20.03 | $17.46 | 192,489 |
| 2019-12-30 | $19.85 | $19.92 | $19.78 | $19.86 | $17.31 | 46,361 |
| 2019-12-27 | $19.92 | $19.94 | $19.71 | $19.86 | $17.31 | 36,336 |
| 2019-12-26 | $19.94 | $19.96 | $19.81 | $19.81 | $17.27 | 30,288 |
| 2019-12-24 | $20.12 | $20.15 | $19.75 | $19.78 | $17.24 | 38,124 |
| 2019-12-23 | $20.24 | $20.26 | $20.05 | $20.05 | $17.48 | 35,916 |
| 2019-12-20 | $20.16 | $20.35 | $20.16 | $20.25 | $17.65 | 14,725 |
| 2019-12-19 | $20.50 | $20.57 | $20.50 | $20.54 | $17.51 | 12,776 |
| 2019-12-18 | $20.56 | $20.59 | $20.48 | $20.56 | $17.53 | 19,730 |
| 2019-12-17 | $20.60 | $20.60 | $20.45 | $20.50 | $17.48 | 25,278 |
| 2019-12-16 | $20.44 | $20.60 | $20.33 | $20.59 | $17.55 | 22,624 |
| 2019-12-13 | $20.30 | $20.50 | $20.23 | $20.30 | $17.31 | 14,475 |
| 2019-12-12 | $20.41 | $20.50 | $20.15 | $20.29 | $17.30 | 35,436 |
| 2019-12-11 | $20.39 | $20.39 | $20.32 | $20.36 | $17.36 | 17,613 |
| 2019-12-10 | $20.45 | $20.67 | $20.26 | $20.37 | $17.37 | 25,303 |
| 2019-12-09 | $20.49 | $20.49 | $20.14 | $20.49 | $17.47 | 15,361 |
| 2019-12-06 | $20.19 | $20.48 | $20.19 | $20.46 | $17.44 | 17,284 |
| 2019-12-05 | $20.17 | $20.38 | $20.14 | $20.24 | $17.25 | 24,887 |
| 2019-12-04 | $20.20 | $20.28 | $20.16 | $20.27 | $17.28 | 10,913 |
| 2019-12-03 | $20.11 | $20.26 | $20.11 | $20.24 | $17.25 | 14,396 |
| 2019-12-02 | $20.21 | $20.21 | $20.05 | $20.14 | $17.17 | 14,949 |
| 2019-11-29 | $20.36 | $20.57 | $20.21 | $20.34 | $17.34 | 6,459 |
| 2019-11-27 | $20.41 | $20.63 | $20.37 | $20.37 | $17.37 | 24,423 |
| 2019-11-26 | $20.41 | $20.52 | $20.34 | $20.34 | $17.34 | 18,666 |
| 2019-11-25 | $20.51 | $20.62 | $20.35 | $20.45 | $17.43 | 6,262 |
| 2019-11-22 | $20.40 | $20.47 | $20.38 | $20.44 | $17.43 | 15,032 |
| 2019-11-21 | $20.32 | $20.47 | $20.31 | $20.44 | $17.43 | 13,087 |
| 2019-11-20 | $20.12 | $20.27 | $20.12 | $20.26 | $17.27 | 8,442 |
| 2019-11-19 | $20.13 | $20.23 | $20.04 | $20.10 | $17.14 | 9,792 |
| 2019-11-18 | $20.11 | $20.18 | $20.00 | $20.06 | $17.10 | 7,867 |
| 2019-11-15 | $20.04 | $20.18 | $20.04 | $20.12 | $17.15 | 11,454 |
| 2019-11-14 | $20.16 | $20.19 | $20.11 | $20.11 | $17.14 | 10,022 |
| 2019-11-13 | $20.04 | $20.15 | $19.96 | $20.06 | $17.10 | 11,153 |
| 2019-11-12 | $20.12 | $20.15 | $20.01 | $20.01 | $17.06 | 10,801 |
| 2019-11-11 | $20.18 | $20.28 | $20.08 | $20.08 | $17.12 | 8,339 |
| 2019-11-08 | $20.35 | $20.38 | $20.12 | $20.13 | $17.16 | 11,900 |
| 2019-11-07 | $20.35 | $20.42 | $20.26 | $20.31 | $17.31 | 9,226 |
| 2019-11-06 | $20.48 | $20.50 | $20.26 | $20.49 | $17.47 | 15,787 |
| 2019-11-05 | $20.24 | $20.50 | $20.24 | $20.32 | $17.32 | 28,064 |
| 2019-11-04 | $20.38 | $20.49 | $20.20 | $20.34 | $17.34 | 8,689 |
| 2019-11-01 | $20.27 | $20.43 | $20.27 | $20.36 | $17.36 | 7,898 |
| 2019-10-31 | $20.32 | $20.44 | $20.20 | $20.29 | $17.30 | 6,402 |
| 2019-10-30 | $20.21 | $20.49 | $20.18 | $20.37 | $17.37 | 17,873 |
| 2019-10-29 | $20.45 | $20.46 | $20.03 | $20.19 | $17.21 | 25,636 |
| 2019-10-28 | $20.37 | $20.48 | $20.09 | $20.10 | $17.14 | 40,365 |
| 2019-10-25 | $20.30 | $20.39 | $20.26 | $20.37 | $17.37 | 20,641 |
| 2019-10-24 | $20.22 | $20.29 | $20.14 | $20.22 | $17.24 | 11,076 |
| 2019-10-23 | $20.07 | $20.22 | $20.07 | $20.22 | $17.24 | 12,970 |
| 2019-10-22 | $19.98 | $20.16 | $19.96 | $20.04 | $17.08 | 17,401 |
| 2019-10-21 | $20.00 | $20.02 | $19.92 | $19.95 | $17.01 | 26,900 |
| 2019-10-18 | $19.88 | $19.96 | $19.88 | $19.92 | $16.98 | 11,291 |
| 2019-10-17 | $19.80 | $19.95 | $19.79 | $19.85 | $16.92 | 15,478 |
| 2019-10-16 | $19.78 | $19.81 | $19.72 | $19.74 | $16.83 | 15,079 |
| 2019-10-15 | $20.00 | $20.00 | $19.76 | $19.76 | $16.85 | 15,781 |
| 2019-10-14 | $19.95 | $20.18 | $19.89 | $19.89 | $16.96 | 11,911 |
| 2019-10-11 | $19.98 | $20.44 | $19.87 | $19.87 | $16.94 | 9,452 |
| 2019-10-10 | $20.00 | $20.00 | $19.86 | $19.97 | $17.02 | 28,251 |
| 2019-10-09 | $20.25 | $20.45 | $19.82 | $19.82 | $16.90 | 16,830 |
| 2019-10-08 | $20.13 | $20.26 | $19.90 | $20.15 | $17.18 | 11,516 |
| 2019-10-07 | $20.13 | $20.16 | $20.04 | $20.12 | $17.15 | 14,569 |
| 2019-10-04 | $20.06 | $20.22 | $19.89 | $20.10 | $17.14 | 16,624 |
| 2019-10-03 | $20.01 | $20.09 | $19.76 | $20.05 | $17.09 | 14,062 |
| 2019-10-02 | $20.18 | $20.34 | $20.11 | $20.12 | $17.15 | 9,120 |
| 2019-10-01 | $20.59 | $20.70 | $20.35 | $20.48 | $17.29 | 18,506 |
| 2019-09-30 | $20.63 | $20.99 | $20.49 | $20.49 | $17.30 | 19,131 |
| 2019-09-27 | $20.66 | $20.73 | $20.60 | $20.70 | $17.47 | 11,076 |
| 2019-09-26 | $20.70 | $20.89 | $20.54 | $20.78 | $17.54 | 15,002 |
| 2019-09-25 | $20.70 | $20.88 | $20.49 | $20.72 | $17.49 | 11,854 |
| 2019-09-24 | $20.77 | $20.78 | $20.54 | $20.78 | $17.54 | 15,002 |
| 2019-09-23 | $20.35 | $20.77 | $20.35 | $20.77 | $17.53 | 11,437 |
| 2019-09-20 | $20.50 | $20.50 | $20.33 | $20.33 | $17.16 | 9,827 |
| 2019-09-19 | $20.19 | $20.46 | $20.12 | $20.41 | $17.23 | 6,404 |
| 2019-09-18 | $20.31 | $20.31 | $19.98 | $20.23 | $17.08 | 13,008 |
| 2019-09-17 | $20.11 | $20.34 | $20.11 | $20.24 | $17.09 | 8,324 |
| 2019-09-16 | $19.97 | $20.19 | $19.97 | $20.10 | $16.97 | 9,278 |
| 2019-09-13 | $19.96 | $20.10 | $19.96 | $20.07 | $16.94 | 6,270 |
| 2019-09-12 | $20.07 | $20.08 | $20.02 | $20.06 | $16.93 | 5,541 |
| 2019-09-11 | $20.08 | $20.08 | $19.98 | $20.02 | $16.90 | 13,384 |
| 2019-09-10 | $20.05 | $20.16 | $19.98 | $20.08 | $16.95 | 20,765 |
| 2019-09-09 | $19.95 | $20.16 | $19.95 | $19.96 | $16.85 | 12,160 |
| 2019-09-06 | $19.96 | $20.08 | $19.95 | $19.99 | $16.87 | 8,833 |
| 2019-09-05 | $19.97 | $20.18 | $19.97 | $20.00 | $16.88 | 13,967 |
| 2019-09-04 | $19.98 | $20.10 | $19.92 | $20.02 | $16.90 | 123,795 |
| 2019-09-03 | $19.93 | $20.07 | $19.92 | $19.98 | $16.87 | 124,848 |
| 2019-08-30 | $20.01 | $20.24 | $19.92 | $19.92 | $16.81 | 17,041 |
| 2019-08-29 | $20.00 | $20.20 | $19.94 | $20.02 | $16.90 | 12,213 |
| 2019-08-28 | $19.94 | $20.15 | $19.94 | $20.05 | $16.92 | 81,291 |
| 2019-08-27 | $20.00 | $20.00 | $19.88 | $19.94 | $16.83 | 18,480 |
| 2019-08-26 | $20.03 | $20.14 | $19.96 | $19.96 | $16.85 | 11,381 |
| 2019-08-23 | $19.93 | $20.04 | $19.86 | $19.99 | $16.87 | 5,885 |
| 2019-08-22 | $19.93 | $19.94 | $19.85 | $19.89 | $16.79 | 8,772 |
| 2019-08-21 | $19.87 | $19.94 | $19.84 | $19.94 | $16.83 | 91,957 |
| 2019-08-20 | $19.78 | $19.94 | $19.77 | $19.85 | $16.76 | 20,793 |
| 2019-08-19 | $19.77 | $20.00 | $19.76 | $19.80 | $16.71 | 28,243 |
| 2019-08-16 | $19.86 | $19.88 | $19.79 | $19.79 | $16.71 | 12,446 |
| 2019-08-15 | $19.90 | $19.95 | $19.76 | $19.79 | $16.71 | 12,367 |
| 2019-08-14 | $19.77 | $19.95 | $19.77 | $19.79 | $16.71 | 23,850 |
| 2019-08-13 | $19.88 | $20.13 | $19.74 | $19.75 | $16.67 | 18,419 |
| 2019-08-12 | $19.73 | $20.01 | $19.72 | $19.74 | $16.66 | 29,693 |
| 2019-08-09 | $19.79 | $19.93 | $19.76 | $19.81 | $16.72 | 18,742 |
| 2019-08-08 | $19.85 | $20.18 | $19.73 | $19.78 | $16.70 | 13,845 |
| 2019-08-07 | $20.11 | $20.11 | $19.83 | $19.85 | $16.76 | 41,548 |
| 2019-08-06 | $20.01 | $20.25 | $20.00 | $20.02 | $16.90 | 10,104 |
| 2019-08-05 | $20.13 | $20.25 | $19.88 | $20.04 | $16.92 | 15,995 |
| 2019-08-02 | $20.10 | $20.30 | $19.94 | $20.00 | $16.88 | 9,608 |
| 2019-08-01 | $20.00 | $20.10 | $19.84 | $20.10 | $16.97 | 11,423 |
| 2019-07-31 | $20.00 | $20.00 | $19.73 | $19.92 | $16.81 | 12,886 |
| 2019-07-30 | $19.89 | $20.00 | $19.85 | $20.00 | $16.88 | 27,190 |
| 2019-07-29 | $19.86 | $19.99 | $19.79 | $19.88 | $16.78 | 11,441 |
| 2019-07-26 | $19.88 | $19.91 | $19.73 | $19.80 | $16.71 | 6,961 |
| 2019-07-25 | $19.99 | $20.00 | $19.82 | $19.83 | $16.74 | 6,808 |
| 2019-07-24 | $19.97 | $19.98 | $19.78 | $19.89 | $16.79 | 10,112 |
| 2019-07-23 | $19.82 | $19.99 | $19.82 | $19.89 | $16.79 | 6,235 |
| 2019-07-22 | $19.89 | $19.89 | $19.57 | $19.80 | $16.71 | 8,760 |
| 2019-07-19 | $19.87 | $19.94 | $19.74 | $19.84 | $16.75 | 32,554 |
| 2019-07-18 | $19.70 | $19.89 | $19.63 | $19.89 | $16.79 | 9,996 |
| 2019-07-17 | $19.66 | $19.91 | $19.66 | $19.84 | $16.58 | 13,908 |
| 2019-07-16 | $19.61 | $19.82 | $19.52 | $19.65 | $16.42 | 16,005 |
| 2019-07-15 | $19.58 | $19.90 | $19.58 | $19.65 | $16.42 | 20,645 |
| 2019-07-12 | $19.60 | $19.79 | $19.60 | $19.68 | $16.45 | 16,166 |
| 2019-07-11 | $19.69 | $19.71 | $19.56 | $19.59 | $16.37 | 13,001 |
| 2019-07-10 | $19.60 | $19.77 | $19.60 | $19.66 | $16.43 | 11,333 |
| 2019-07-09 | $19.84 | $19.91 | $19.58 | $19.58 | $16.36 | 17,742 |
| 2019-07-08 | $20.00 | $20.00 | $19.73 | $19.85 | $16.59 | 5,825 |
| 2019-07-05 | $20.18 | $20.18 | $19.93 | $19.99 | $16.71 | 6,885 |
| 2019-07-03 | $20.10 | $20.20 | $20.10 | $20.18 | $16.86 | 7,155 |
| 2019-07-02 | $20.07 | $20.10 | $19.91 | $20.00 | $16.71 | 25,257 |
| 2019-07-01 | $19.75 | $20.06 | $19.75 | $19.97 | $16.69 | 23,267 |
| 2019-06-28 | $19.52 | $20.14 | $19.52 | $20.14 | $16.83 | 31,905 |
| 2019-06-27 | $19.50 | $19.61 | $19.50 | $19.60 | $16.38 | 14,516 |
| 2019-06-26 | $19.46 | $19.75 | $19.46 | $19.48 | $16.28 | 21,156 |
| 2019-06-25 | $19.53 | $19.76 | $19.45 | $19.48 | $16.28 | 15,317 |
| 2019-06-24 | $19.97 | $19.99 | $19.44 | $19.52 | $16.31 | 30,187 |
| 2019-06-21 | $19.90 | $20.04 | $19.87 | $19.95 | $16.67 | 12,813 |
| 2019-06-20 | $19.68 | $19.90 | $19.68 | $19.90 | $16.63 | 5,671 |
| 2019-06-19 | $19.63 | $19.70 | $19.60 | $19.67 | $16.44 | 11,256 |
| 2019-06-18 | $19.80 | $20.07 | $19.44 | $19.47 | $16.27 | 18,202 |
| 2019-06-17 | $19.64 | $19.87 | $19.64 | $19.75 | $16.51 | 11,515 |
| 2019-06-14 | $19.75 | $19.79 | $19.45 | $19.48 | $16.28 | 8,539 |
| 2019-06-13 | $19.67 | $19.81 | $19.67 | $19.68 | $16.45 | 9,701 |
| 2019-06-12 | $19.80 | $19.80 | $19.34 | $19.57 | $16.35 | 8,940 |
| 2019-06-11 | $20.05 | $20.13 | $19.64 | $19.80 | $16.55 | 35,727 |
| 2019-06-10 | $19.46 | $19.84 | $19.34 | $19.84 | $16.58 | 12,699 |
| 2019-06-07 | $19.36 | $19.45 | $19.30 | $19.41 | $16.22 | 17,292 |
| 2019-06-06 | $19.07 | $19.39 | $19.07 | $19.39 | $16.20 | 10,126 |
| 2019-06-05 | $19.01 | $19.10 | $18.99 | $19.09 | $15.95 | 12,760 |
| 2019-06-04 | $19.12 | $19.12 | $18.98 | $19.03 | $15.90 | 10,126 |
| 2019-06-03 | $19.06 | $19.06 | $18.96 | $19.02 | $15.90 | 15,324 |
| 2019-05-31 | $19.03 | $19.27 | $18.89 | $19.18 | $16.03 | 14,530 |
| 2019-05-30 | $19.07 | $19.08 | $18.84 | $19.03 | $15.90 | 10,620 |
| 2019-05-29 | $19.20 | $19.24 | $19.01 | $19.01 | $15.89 | 19,932 |
| 2019-05-28 | $19.00 | $19.26 | $18.92 | $19.20 | $16.05 | 14,545 |
| 2019-05-24 | $18.90 | $19.10 | $18.88 | $19.09 | $15.95 | 19,339 |
| 2019-05-23 | $18.81 | $18.90 | $18.77 | $18.90 | $15.80 | 12,069 |
| 2019-05-22 | $18.88 | $18.93 | $18.80 | $18.81 | $15.72 | 21,305 |
| 2019-05-21 | $18.82 | $18.93 | $18.80 | $18.82 | $15.73 | 19,667 |
| 2019-05-20 | $18.77 | $19.01 | $18.77 | $18.79 | $15.70 | 8,733 |
| 2019-05-17 | $18.91 | $18.99 | $18.76 | $18.76 | $15.68 | 17,096 |
| 2019-05-16 | $18.83 | $19.09 | $18.83 | $18.86 | $15.76 | 24,293 |
| 2019-05-15 | $18.92 | $18.98 | $18.85 | $18.86 | $15.76 | 12,967 |
| 2019-05-14 | $18.91 | $19.08 | $18.82 | $18.82 | $15.73 | 10,555 |
| 2019-05-13 | $18.83 | $18.96 | $18.82 | $18.86 | $15.76 | 13,225 |
| 2019-05-10 | $19.11 | $19.15 | $18.84 | $18.93 | $15.82 | 17,495 |
| 2019-05-09 | $19.23 | $19.28 | $19.07 | $19.10 | $15.96 | 31,542 |
| 2019-05-08 | $19.39 | $19.48 | $19.17 | $19.29 | $16.12 | 17,339 |
| 2019-05-07 | $19.44 | $19.44 | $19.18 | $19.24 | $16.08 | 13,490 |
| 2019-05-06 | $19.33 | $19.50 | $19.33 | $19.45 | $16.25 | 44,651 |
| 2019-05-03 | $19.21 | $19.36 | $19.20 | $19.28 | $16.11 | 9,009 |
| 2019-05-02 | $18.94 | $19.23 | $18.80 | $19.11 | $15.97 | 11,290 |
| 2019-05-01 | $18.78 | $18.94 | $18.68 | $18.94 | $15.83 | 9,986 |
| 2019-04-30 | $18.64 | $18.79 | $18.64 | $18.76 | $15.68 | 16,840 |
| 2019-04-29 | $18.64 | $18.75 | $18.59 | $18.64 | $15.58 | 10,124 |
| 2019-04-26 | $18.61 | $18.77 | $18.61 | $18.64 | $15.58 | 10,811 |
| 2019-04-25 | $18.53 | $18.65 | $18.53 | $18.61 | $15.55 | 10,319 |
| 2019-04-24 | $18.47 | $18.62 | $18.47 | $18.62 | $15.56 | 25,032 |
| 2019-04-23 | $18.42 | $18.54 | $18.42 | $18.44 | $15.41 | 16,527 |
| 2019-04-22 | $18.67 | $18.67 | $18.42 | $18.42 | $15.39 | 17,862 |
| 2019-04-18 | $18.47 | $18.55 | $18.41 | $18.53 | $15.49 | 19,829 |
| 2019-04-17 | $18.50 | $18.55 | $18.35 | $18.39 | $15.37 | 16,087 |
| 2019-04-16 | $18.59 | $18.79 | $18.47 | $18.47 | $15.44 | 11,781 |
| 2019-04-15 | $18.55 | $18.65 | $18.51 | $18.61 | $15.55 | 24,457 |
| 2019-04-12 | $18.67 | $18.69 | $18.56 | $18.63 | $15.57 | 11,237 |
| 2019-04-11 | $18.64 | $18.68 | $18.55 | $18.66 | $15.59 | 18,043 |
| 2019-04-10 | $18.64 | $18.68 | $18.58 | $18.68 | $15.61 | 14,109 |
| 2019-04-09 | $18.70 | $18.81 | $18.52 | $18.52 | $15.48 | 12,785 |
| 2019-04-08 | $18.60 | $18.90 | $18.60 | $18.73 | $15.65 | 21,117 |
| 2019-04-05 | $19.25 | $19.25 | $18.59 | $18.59 | $15.54 | 29,112 |
| 2019-04-04 | $18.72 | $19.38 | $18.70 | $19.37 | $16.19 | 38,366 |
| 2019-04-03 | $19.17 | $19.18 | $18.87 | $18.93 | $15.66 | 18,191 |
| 2019-04-02 | $19.04 | $19.38 | $19.04 | $19.17 | $15.86 | 26,158 |
| 2019-04-01 | $19.20 | $19.20 | $18.99 | $19.00 | $15.72 | 11,119 |
| 2019-03-29 | $18.95 | $19.27 | $18.95 | $19.22 | $15.90 | 17,180 |
| 2019-03-28 | $19.16 | $19.16 | $18.89 | $18.95 | $15.67 | 8,888 |
| 2019-03-27 | $18.91 | $19.50 | $18.88 | $19.09 | $15.79 | 14,288 |
| 2019-03-26 | $18.91 | $19.03 | $18.88 | $18.88 | $15.62 | 26,073 |
| 2019-03-25 | $18.82 | $18.91 | $18.82 | $18.86 | $15.60 | 8,294 |
| 2019-03-22 | $18.86 | $18.88 | $18.73 | $18.82 | $15.57 | 14,976 |
| 2019-03-21 | $18.66 | $18.87 | $18.66 | $18.79 | $15.54 | 7,568 |
| 2019-03-20 | $18.49 | $18.66 | $18.49 | $18.61 | $15.39 | 10,811 |
| 2019-03-19 | $18.55 | $18.58 | $18.49 | $18.51 | $15.31 | 17,711 |
| 2019-03-18 | $18.54 | $18.61 | $18.46 | $18.48 | $15.29 | 49,116 |
| 2019-03-15 | $18.54 | $18.68 | $18.51 | $18.51 | $15.31 | 5,575 |
| 2019-03-14 | $18.56 | $18.66 | $18.42 | $18.46 | $15.27 | 15,569 |
| 2019-03-13 | $18.75 | $18.82 | $18.40 | $18.40 | $15.22 | 24,846 |
| 2019-03-12 | $18.68 | $18.80 | $18.60 | $18.66 | $15.44 | 7,566 |
| 2019-03-11 | $18.57 | $18.83 | $18.56 | $18.77 | $15.53 | 11,569 |
| 2019-03-08 | $18.52 | $18.69 | $18.47 | $18.48 | $15.29 | 11,322 |
| 2019-03-07 | $18.70 | $18.70 | $18.59 | $18.64 | $15.42 | 15,122 |
| 2019-03-06 | $18.60 | $18.84 | $18.60 | $18.84 | $15.58 | 5,763 |
| 2019-03-05 | $18.63 | $18.71 | $18.56 | $18.59 | $15.38 | 8,367 |
| 2019-03-04 | $18.68 | $18.71 | $18.49 | $18.54 | $15.34 | 9,121 |
| 2019-03-01 | $18.82 | $18.92 | $18.66 | $18.66 | $15.44 | 14,310 |
| 2019-02-28 | $18.94 | $18.97 | $18.72 | $18.73 | $15.49 | 64,909 |
| 2019-02-27 | $18.84 | $18.92 | $18.70 | $18.88 | $15.62 | 8,971 |
| 2019-02-26 | $18.84 | $18.84 | $18.54 | $18.80 | $15.55 | 10,364 |
| 2019-02-25 | $18.59 | $18.92 | $18.57 | $18.86 | $15.60 | 9,036 |
| 2019-02-22 | $18.68 | $18.68 | $18.58 | $18.59 | $15.38 | 15,701 |
| 2019-02-21 | $18.59 | $18.70 | $18.47 | $18.65 | $15.43 | 11,361 |
| 2019-02-20 | $18.60 | $18.72 | $18.52 | $18.59 | $15.38 | 6,528 |
| 2019-02-19 | $18.50 | $18.59 | $18.44 | $18.52 | $15.32 | 13,997 |
| 2019-02-15 | $18.40 | $18.50 | $18.35 | $18.49 | $15.29 | 9,266 |
| 2019-02-14 | $18.47 | $18.62 | $18.24 | $18.38 | $15.20 | 11,523 |
| 2019-02-13 | $18.43 | $18.50 | $18.43 | $18.47 | $15.28 | 8,624 |
| 2019-02-12 | $18.34 | $18.47 | $18.34 | $18.47 | $15.28 | 5,602 |
| 2019-02-11 | $18.42 | $18.44 | $18.20 | $18.38 | $15.20 | 12,538 |
| 2019-02-08 | $18.46 | $18.47 | $18.45 | $18.45 | $15.26 | 3,101 |
| 2019-02-07 | $18.40 | $18.45 | $18.33 | $18.38 | $15.20 | 7,276 |
| 2019-02-06 | $18.31 | $18.40 | $18.31 | $18.39 | $15.21 | 7,204 |
| 2019-02-05 | $18.31 | $18.33 | $18.22 | $18.32 | $15.15 | 5,781 |
| 2019-02-04 | $18.19 | $18.40 | $18.19 | $18.28 | $15.12 | 21,064 |
| 2019-02-01 | $18.20 | $18.39 | $18.20 | $18.32 | $15.15 | 9,776 |
| 2019-01-31 | $18.27 | $18.35 | $18.16 | $18.20 | $15.05 | 12,260 |
| 2019-01-30 | $18.73 | $18.73 | $18.14 | $18.27 | $15.11 | 27,622 |
| 2019-01-29 | $18.02 | $18.08 | $18.00 | $18.03 | $14.91 | 16,025 |
| 2019-01-28 | $17.89 | $18.04 | $17.88 | $17.88 | $14.79 | 11,335 |
| 2019-01-25 | $18.04 | $18.04 | $17.89 | $17.92 | $14.82 | 11,760 |
| 2019-01-24 | $18.05 | $18.05 | $17.91 | $18.02 | $14.91 | 13,491 |
| 2019-01-23 | $17.87 | $18.04 | $17.82 | $18.04 | $14.92 | 14,113 |
| 2019-01-22 | $18.03 | $18.03 | $17.79 | $17.85 | $14.77 | 17,841 |
| 2019-01-18 | $18.05 | $18.05 | $17.91 | $18.02 | $14.91 | 18,284 |
| 2019-01-17 | $17.85 | $18.05 | $17.83 | $17.92 | $14.82 | 10,332 |
| 2019-01-16 | $17.87 | $18.30 | $17.86 | $17.87 | $14.78 | 28,277 |
| 2019-01-15 | $17.94 | $18.18 | $17.87 | $17.89 | $14.80 | 15,118 |
| 2019-01-14 | $18.10 | $18.10 | $17.86 | $17.96 | $14.86 | 17,530 |
| 2019-01-11 | $18.01 | $18.13 | $17.78 | $18.10 | $14.97 | 6,684 |
| 2019-01-10 | $18.03 | $18.28 | $17.83 | $18.00 | $14.89 | 29,332 |
| 2019-01-09 | $17.89 | $17.99 | $17.88 | $17.99 | $14.88 | 5,436 |
| 2019-01-08 | $17.93 | $17.93 | $17.79 | $17.93 | $14.83 | 11,726 |
| 2019-01-07 | $17.78 | $17.91 | $17.76 | $17.87 | $14.78 | 22,050 |
| 2019-01-04 | $17.59 | $17.77 | $17.59 | $17.77 | $14.70 | 14,432 |
| 2019-01-03 | $17.60 | $17.71 | $17.60 | $17.68 | $14.62 | 24,287 |
| 2019-01-02 | $17.42 | $17.52 | $17.42 | $17.52 | $14.49 | 16,305 |
| 2018-12-31 | $17.42 | $17.52 | $17.42 | $17.42 | $14.41 | 39,758 |
| 2018-12-28 | $17.47 | $17.55 | $17.45 | $17.45 | $14.43 | 28,239 |
| 2018-12-27 | $17.49 | $17.61 | $17.45 | $17.49 | $14.47 | 25,743 |
| 2018-12-26 | $17.66 | $17.67 | $17.62 | $17.65 | $14.43 | 11,142 |
| 2018-12-24 | $17.54 | $17.66 | $17.50 | $17.66 | $14.44 | 56,887 |
| 2018-12-21 | $17.50 | $17.71 | $17.50 | $17.50 | $14.31 | 14,728 |
| 2018-12-20 | $17.42 | $17.55 | $17.42 | $17.50 | $14.31 | 31,908 |
| 2018-12-19 | $17.54 | $17.60 | $17.40 | $17.52 | $14.33 | 34,426 |
| 2018-12-18 | $17.39 | $17.60 | $17.39 | $17.54 | $14.34 | 31,245 |
| 2018-12-17 | $17.69 | $17.74 | $17.63 | $17.63 | $14.42 | 21,116 |
| 2018-12-14 | $17.61 | $17.74 | $17.61 | $17.67 | $14.45 | 17,879 |
| 2018-12-13 | $17.81 | $17.90 | $17.61 | $17.61 | $14.40 | 16,094 |
| 2018-12-12 | $17.84 | $17.92 | $17.74 | $17.84 | $14.59 | 27,690 |
| 2018-12-11 | $17.81 | $17.83 | $17.77 | $17.83 | $14.58 | 28,966 |
| 2018-12-10 | $17.75 | $17.78 | $17.72 | $17.78 | $14.54 | 23,395 |
| 2018-12-07 | $17.74 | $17.89 | $17.73 | $17.74 | $14.51 | 12,423 |
| 2018-12-06 | $17.64 | $17.81 | $17.64 | $17.81 | $14.57 | 15,942 |
| 2018-12-04 | $17.68 | $17.78 | $17.68 | $17.69 | $14.47 | 13,972 |
| 2018-12-03 | $17.69 | $17.83 | $17.69 | $17.75 | $14.52 | 16,030 |
| 2018-11-30 | $17.67 | $17.76 | $17.67 | $17.71 | $14.48 | 18,056 |
| 2018-11-29 | $17.61 | $17.67 | $17.61 | $17.67 | $14.45 | 10,241 |
| 2018-11-28 | $17.65 | $17.73 | $17.64 | $17.68 | $14.46 | 17,202 |
| 2018-11-27 | $17.63 | $17.71 | $17.63 | $17.70 | $14.48 | 20,280 |
| 2018-11-26 | $17.75 | $17.95 | $17.64 | $17.71 | $14.48 | 22,111 |
| 2018-11-23 | $17.81 | $17.93 | $17.60 | $17.74 | $14.51 | 10,899 |
| 2018-11-21 | $17.80 | $17.83 | $17.66 | $17.79 | $14.55 | 14,599 |
| 2018-11-20 | $17.74 | $17.78 | $17.69 | $17.78 | $14.54 | 18,021 |
| 2018-11-19 | $17.60 | $17.75 | $17.60 | $17.75 | $14.52 | 13,901 |
| 2018-11-16 | $17.68 | $17.73 | $17.68 | $17.70 | $14.48 | 26,006 |
| 2018-11-15 | $17.68 | $17.74 | $17.68 | $17.69 | $14.47 | 36,923 |
| 2018-11-14 | $17.71 | $17.81 | $17.71 | $17.74 | $14.51 | 41,461 |
| 2018-11-13 | $17.74 | $17.84 | $17.74 | $17.79 | $14.55 | 28,939 |
| 2018-11-12 | $17.83 | $17.85 | $17.76 | $17.81 | $14.57 | 14,032 |
| 2018-11-09 | $17.79 | $17.83 | $17.79 | $17.82 | $14.57 | 13,511 |
| 2018-11-08 | $17.78 | $17.89 | $17.78 | $17.80 | $14.56 | 18,151 |
| 2018-11-07 | $17.85 | $17.92 | $17.78 | $17.78 | $14.54 | 17,924 |
| 2018-11-06 | $17.81 | $17.88 | $17.80 | $17.83 | $14.58 | 11,596 |
| 2018-11-05 | $17.74 | $17.82 | $17.73 | $17.82 | $14.57 | 14,845 |
| 2018-11-02 | $17.72 | $17.80 | $17.72 | $17.74 | $14.51 | 14,073 |
| 2018-11-01 | $17.71 | $17.82 | $17.71 | $17.74 | $14.51 | 17,756 |
| 2018-10-31 | $17.79 | $17.79 | $17.75 | $17.79 | $14.55 | 12,262 |
| 2018-10-30 | $17.75 | $17.81 | $17.75 | $17.79 | $14.55 | 13,268 |
| 2018-10-29 | $17.79 | $17.90 | $17.76 | $17.76 | $14.52 | 26,675 |
| 2018-10-26 | $17.81 | $17.84 | $17.75 | $17.80 | $14.56 | 22,293 |
| 2018-10-25 | $17.86 | $17.86 | $17.81 | $17.81 | $14.57 | 16,366 |
| 2018-10-24 | $17.81 | $17.87 | $17.81 | $17.84 | $14.59 | 15,319 |
| 2018-10-23 | $17.85 | $17.87 | $17.81 | $17.83 | $14.58 | 22,786 |
| 2018-10-22 | $17.90 | $17.98 | $17.81 | $17.81 | $14.57 | 22,212 |
| 2018-10-19 | $17.91 | $18.00 | $17.86 | $18.00 | $14.72 | 17,222 |
| 2018-10-18 | $17.88 | $17.90 | $17.86 | $17.87 | $14.61 | 18,706 |
| 2018-10-17 | $17.91 | $17.95 | $17.88 | $17.88 | $14.62 | 18,971 |
| 2018-10-16 | $17.86 | $18.04 | $17.86 | $17.94 | $14.67 | 23,405 |
| 2018-10-15 | $17.86 | $17.95 | $17.82 | $17.86 | $14.61 | 13,294 |
| 2018-10-12 | $17.80 | $17.99 | $17.80 | $17.92 | $14.66 | 5,937 |
| 2018-10-11 | $17.86 | $18.04 | $17.80 | $17.80 | $14.56 | 16,961 |
| 2018-10-10 | $18.02 | $18.10 | $17.58 | $17.95 | $14.68 | 20,000 |
| 2018-10-09 | $18.21 | $18.25 | $18.15 | $18.15 | $14.84 | 6,251 |
| 2018-10-08 | $18.32 | $18.32 | $18.21 | $18.21 | $14.89 | 6,395 |
| 2018-10-05 | $18.28 | $18.31 | $18.21 | $18.21 | $14.89 | 6,711 |
| 2018-10-04 | $18.33 | $18.34 | $18.23 | $18.32 | $14.98 | 12,443 |
| 2018-10-03 | $18.52 | $18.52 | $18.28 | $18.28 | $14.95 | 10,511 |
| 2018-10-02 | $18.41 | $18.61 | $18.41 | $18.53 | $15.15 | 16,730 |
| 2018-10-01 | $18.60 | $18.65 | $18.59 | $18.65 | $15.09 | 9,634 |
| 2018-09-28 | $18.65 | $18.66 | $18.61 | $18.62 | $15.07 | 19,052 |
| 2018-09-27 | $18.55 | $18.68 | $18.55 | $18.65 | $15.09 | 11,163 |
| 2018-09-26 | $18.66 | $18.68 | $18.43 | $18.58 | $15.03 | 48,212 |
| 2018-09-25 | $18.61 | $18.66 | $18.59 | $18.66 | $15.10 | 12,882 |
| 2018-09-24 | $18.57 | $18.62 | $18.52 | $18.62 | $15.07 | 21,359 |
| 2018-09-21 | $18.54 | $18.63 | $18.54 | $18.57 | $15.02 | 8,629 |
| 2018-09-20 | $18.64 | $18.66 | $18.51 | $18.57 | $15.02 | 14,455 |
| 2018-09-19 | $18.61 | $18.64 | $18.53 | $18.62 | $15.07 | 25,181 |
| 2018-09-18 | $18.65 | $18.66 | $18.59 | $18.65 | $15.09 | 16,064 |
| 2018-09-17 | $18.59 | $18.71 | $18.43 | $18.64 | $15.08 | 10,788 |
| 2018-09-14 | $18.69 | $18.79 | $18.52 | $18.52 | $14.98 | 15,080 |
| 2018-09-13 | $18.67 | $18.72 | $18.64 | $18.66 | $15.10 | 11,370 |
| 2018-09-12 | $18.70 | $18.71 | $18.58 | $18.58 | $15.03 | 18,141 |
| 2018-09-11 | $18.68 | $18.68 | $18.58 | $18.65 | $15.09 | 7,568 |
| 2018-09-10 | $18.69 | $18.70 | $18.55 | $18.61 | $15.06 | 10,790 |
| 2018-09-07 | $18.73 | $18.74 | $18.60 | $18.60 | $15.05 | 8,703 |
| 2018-09-06 | $18.58 | $18.77 | $18.58 | $18.75 | $15.17 | 14,245 |
| 2018-09-05 | $18.63 | $18.77 | $18.63 | $18.66 | $15.10 | 19,519 |
| 2018-09-04 | $18.76 | $19.01 | $18.66 | $18.66 | $15.10 | 20,904 |
| 2018-08-31 | $18.99 | $19.12 | $18.80 | $18.89 | $15.28 | 19,761 |
| 2018-08-30 | $19.13 | $19.25 | $18.94 | $19.12 | $15.47 | 10,217 |
| 2018-08-29 | $19.10 | $19.18 | $19.08 | $19.17 | $15.51 | 5,993 |
| 2018-08-28 | $19.11 | $19.37 | $18.91 | $19.11 | $15.46 | 13,974 |
| 2018-08-27 | $19.14 | $19.35 | $18.91 | $19.06 | $15.42 | 19,366 |
| 2018-08-24 | $19.16 | $19.26 | $18.90 | $19.26 | $15.58 | 12,214 |
| 2018-08-23 | $18.83 | $19.45 | $18.83 | $19.25 | $15.58 | 18,019 |
| 2018-08-22 | $19.11 | $19.30 | $18.83 | $18.84 | $15.24 | 20,509 |
| 2018-08-21 | $19.39 | $19.40 | $18.96 | $19.34 | $15.65 | 25,240 |
| 2018-08-20 | $19.99 | $20.50 | $18.68 | $19.39 | $15.69 | 47,712 |
| 2018-08-17 | $18.85 | $19.10 | $18.85 | $19.10 | $15.45 | 7,116 |
| 2018-08-16 | $18.86 | $19.06 | $18.73 | $18.73 | $15.15 | 10,415 |
| 2018-08-15 | $18.80 | $19.01 | $18.73 | $18.73 | $15.15 | 24,736 |
| 2018-08-14 | $18.70 | $18.79 | $18.61 | $18.77 | $15.19 | 20,519 |
| 2018-08-13 | $18.67 | $18.72 | $18.62 | $18.68 | $15.11 | 9,284 |
| 2018-08-10 | $18.66 | $18.68 | $18.55 | $18.56 | $15.02 | 9,455 |
| 2018-08-09 | $18.53 | $18.75 | $18.51 | $18.60 | $15.05 | 20,585 |
| 2018-08-08 | $18.53 | $18.55 | $18.50 | $18.55 | $15.01 | 16,916 |
| 2018-08-07 | $18.52 | $18.55 | $18.40 | $18.53 | $14.99 | 25,079 |
| 2018-08-06 | $18.41 | $18.48 | $18.34 | $18.46 | $14.94 | 22,403 |
| 2018-08-03 | $18.41 | $18.46 | $18.36 | $18.41 | $14.90 | 9,443 |
| 2018-08-02 | $18.36 | $18.47 | $18.33 | $18.43 | $14.91 | 22,956 |
| 2018-08-01 | $18.28 | $18.36 | $18.28 | $18.33 | $14.83 | 15,859 |
| 2018-07-31 | $18.22 | $18.32 | $18.22 | $18.31 | $14.81 | 22,192 |
| 2018-07-30 | $18.20 | $18.22 | $18.19 | $18.19 | $14.72 | 14,731 |
| 2018-07-27 | $18.24 | $18.47 | $18.16 | $18.19 | $14.72 | 21,236 |
| 2018-07-26 | $18.19 | $18.30 | $18.15 | $18.17 | $14.70 | 16,612 |
| 2018-07-25 | $18.32 | $18.32 | $18.03 | $18.03 | $14.59 | 16,059 |
| 2018-07-24 | $18.30 | $18.37 | $18.27 | $18.32 | $14.82 | 19,949 |
| 2018-07-23 | $18.37 | $18.38 | $18.31 | $18.37 | $14.86 | 20,386 |
| 2018-07-20 | $18.38 | $18.41 | $18.34 | $18.37 | $14.86 | 17,032 |
| 2018-07-19 | $18.37 | $18.41 | $18.35 | $18.37 | $14.86 | 13,704 |
| 2018-07-18 | $18.63 | $18.63 | $18.55 | $18.57 | $14.86 | 17,121 |
| 2018-07-17 | $18.60 | $18.64 | $18.57 | $18.64 | $14.92 | 21,504 |
| 2018-07-16 | $18.51 | $18.59 | $18.51 | $18.58 | $14.87 | 26,642 |
| 2018-07-13 | $18.64 | $18.67 | $18.55 | $18.62 | $14.90 | 16,946 |
| 2018-07-12 | $18.67 | $18.68 | $18.53 | $18.53 | $14.83 | 14,585 |
| 2018-07-11 | $18.57 | $18.67 | $18.55 | $18.67 | $14.94 | 13,653 |
| 2018-07-10 | $18.52 | $18.69 | $18.52 | $18.61 | $14.90 | 19,219 |
| 2018-07-09 | $18.58 | $18.62 | $18.54 | $18.61 | $14.90 | 16,394 |
| 2018-07-06 | $18.57 | $18.63 | $18.57 | $18.59 | $14.88 | 12,710 |
| 2018-07-05 | $18.68 | $18.72 | $18.26 | $18.62 | $14.90 | 11,982 |
| 2018-07-03 | $18.73 | $18.79 | $18.67 | $18.72 | $14.98 | 3,845 |
| 2018-07-02 | $18.83 | $18.87 | $18.72 | $18.74 | $15.00 | 10,829 |
| 2018-06-29 | $18.73 | $18.92 | $18.68 | $18.92 | $15.14 | 40,570 |
| 2018-06-28 | $18.52 | $18.73 | $18.52 | $18.73 | $14.99 | 35,379 |
| 2018-06-27 | $18.48 | $18.57 | $18.48 | $18.53 | $14.83 | 18,578 |
| 2018-06-26 | $18.40 | $18.53 | $18.38 | $18.49 | $14.80 | 20,789 |
| 2018-06-25 | $18.50 | $18.50 | $18.42 | $18.48 | $14.79 | 20,999 |
| 2018-06-22 | $18.41 | $18.42 | $18.40 | $18.42 | $14.74 | 3,872 |
| 2018-06-21 | $18.35 | $18.40 | $18.35 | $18.39 | $14.72 | 8,150 |
| 2018-06-20 | $18.35 | $18.41 | $18.34 | $18.35 | $14.69 | 13,251 |
| 2018-06-19 | $18.39 | $18.44 | $18.35 | $18.38 | $14.71 | 18,725 |
| 2018-06-18 | $18.39 | $18.44 | $18.39 | $18.39 | $14.72 | 22,874 |
| 2018-06-15 | $18.43 | $18.43 | $18.37 | $18.41 | $14.73 | 17,398 |
| 2018-06-14 | $18.42 | $18.42 | $18.28 | $18.34 | $14.68 | 21,161 |
| 2018-06-13 | $18.28 | $18.37 | $18.28 | $18.28 | $14.63 | 17,005 |
| 2018-06-12 | $18.25 | $18.33 | $18.25 | $18.30 | $14.65 | 329,237 |
| 2018-06-11 | $18.36 | $18.36 | $18.23 | $18.23 | $14.59 | 37,911 |
| 2018-06-08 | $18.34 | $18.36 | $18.30 | $18.32 | $14.66 | 23,821 |
| 2018-06-07 | $18.22 | $18.35 | $18.04 | $18.31 | $14.65 | 23,445 |
| 2018-06-06 | $18.32 | $18.36 | $18.30 | $18.33 | $14.67 | 27,255 |
| 2018-06-05 | $18.33 | $18.42 | $18.33 | $18.34 | $14.68 | 22,854 |
| 2018-06-04 | $18.38 | $18.42 | $18.36 | $18.36 | $14.69 | 31,596 |
| 2018-06-01 | $18.38 | $18.44 | $18.38 | $18.39 | $14.72 | 18,346 |
| 2018-05-31 | $18.42 | $18.46 | $18.42 | $18.44 | $14.76 | 17,646 |
| 2018-05-30 | $18.40 | $18.47 | $18.40 | $18.42 | $14.74 | 12,766 |
| 2018-05-29 | $18.47 | $18.47 | $18.40 | $18.42 | $14.74 | 25,861 |
| 2018-05-25 | $18.38 | $18.43 | $18.38 | $18.41 | $14.73 | 12,772 |
| 2018-05-24 | $18.45 | $18.46 | $18.38 | $18.38 | $14.71 | 20,136 |
| 2018-05-23 | $18.36 | $18.42 | $18.36 | $18.38 | $14.71 | 20,344 |
| 2018-05-22 | $18.39 | $18.48 | $18.37 | $18.38 | $14.71 | 29,572 |
| 2018-05-21 | $18.49 | $18.49 | $18.43 | $18.43 | $14.75 | 25,486 |
| 2018-05-18 | $18.48 | $18.55 | $18.45 | $18.46 | $14.77 | 28,222 |
| 2018-05-17 | $18.46 | $18.50 | $18.44 | $18.47 | $14.78 | 19,920 |
| 2018-05-16 | $18.49 | $18.52 | $18.46 | $18.46 | $14.77 | 13,179 |
| 2018-05-15 | $18.44 | $18.53 | $18.40 | $18.51 | $14.81 | 31,164 |
| 2018-05-14 | $18.57 | $18.63 | $18.56 | $18.57 | $14.86 | 28,661 |
| 2018-05-11 | $18.63 | $18.66 | $18.60 | $18.64 | $14.92 | 11,284 |
| 2018-05-10 | $18.66 | $18.67 | $18.63 | $18.63 | $14.91 | 23,833 |
| 2018-05-09 | $18.75 | $18.75 | $18.55 | $18.59 | $14.88 | 32,541 |
| 2018-05-08 | $18.71 | $18.73 | $18.62 | $18.64 | $14.92 | 16,758 |
| 2018-05-07 | $18.76 | $18.76 | $18.63 | $18.67 | $14.94 | 22,665 |
| 2018-05-04 | $18.70 | $18.74 | $18.64 | $18.73 | $14.99 | 22,262 |
| 2018-05-03 | $18.81 | $18.86 | $18.74 | $18.77 | $15.02 | 14,132 |
| 2018-05-02 | $18.86 | $19.08 | $18.67 | $18.88 | $15.11 | 8,532 |
| 2018-05-01 | $19.10 | $19.12 | $18.86 | $18.86 | $15.10 | 10,115 |
| 2018-04-30 | $19.16 | $19.16 | $18.99 | $19.00 | $15.21 | 8,053 |
| 2018-04-27 | $18.96 | $19.16 | $18.92 | $19.05 | $15.25 | 12,027 |
| 2018-04-26 | $18.84 | $18.88 | $18.78 | $18.82 | $15.06 | 20,243 |
| 2018-04-25 | $18.80 | $18.96 | $18.80 | $18.96 | $15.18 | 28,057 |
| 2018-04-24 | $18.84 | $18.84 | $18.73 | $18.78 | $15.03 | 17,961 |
| 2018-04-23 | $18.80 | $18.80 | $18.71 | $18.78 | $15.03 | 71,555 |
| 2018-04-20 | $18.86 | $18.86 | $18.71 | $18.71 | $14.98 | 15,312 |
| 2018-04-19 | $18.88 | $18.88 | $18.72 | $18.78 | $15.03 | 20,243 |
| 2018-04-18 | $18.92 | $18.92 | $18.79 | $18.86 | $15.10 | 27,908 |
| 2018-04-17 | $18.87 | $18.96 | $18.87 | $18.90 | $15.13 | 23,160 |
| 2018-04-16 | $18.86 | $18.97 | $18.86 | $18.86 | $15.10 | 14,776 |
| 2018-04-13 | $19.01 | $19.01 | $18.85 | $18.86 | $15.10 | 17,409 |
| 2018-04-12 | $18.92 | $18.95 | $18.85 | $18.95 | $15.17 | 27,162 |
| 2018-04-11 | $19.00 | $19.00 | $18.91 | $18.96 | $15.18 | 20,998 |
| 2018-04-10 | $18.97 | $18.97 | $18.91 | $18.94 | $15.16 | 31,356 |
| 2018-04-09 | $18.92 | $19.03 | $18.91 | $18.92 | $15.14 | 16,196 |
| 2018-04-06 | $18.96 | $19.07 | $18.81 | $18.97 | $15.18 | 22,618 |
| 2018-04-05 | $19.06 | $19.06 | $18.97 | $18.99 | $15.20 | 17,994 |
| 2018-04-04 | $19.07 | $19.26 | $19.06 | $19.16 | $15.34 | 22,577 |
| 2018-04-03 | $19.31 | $19.36 | $19.25 | $19.30 | $15.29 | 13,303 |
| 2018-04-02 | $19.37 | $19.46 | $19.29 | $19.32 | $15.30 | 18,803 |
| 2018-03-29 | $19.34 | $19.45 | $19.26 | $19.37 | $15.34 | 35,686 |
| 2018-03-28 | $19.18 | $19.32 | $19.18 | $19.29 | $15.28 | 24,143 |
| 2018-03-27 | $19.27 | $19.27 | $19.12 | $19.24 | $15.24 | 12,789 |
| 2018-03-26 | $19.38 | $19.44 | $19.20 | $19.22 | $15.22 | 14,440 |
| 2018-03-23 | $19.57 | $19.57 | $19.34 | $19.35 | $15.33 | 16,265 |
| 2018-03-22 | $19.52 | $19.97 | $19.47 | $19.48 | $15.43 | 25,526 |
| 2018-03-21 | $19.49 | $19.89 | $19.42 | $19.55 | $15.49 | 10,284 |
| 2018-03-20 | $19.58 | $20.00 | $19.44 | $19.48 | $15.43 | 18,034 |
| 2018-03-19 | $19.72 | $19.78 | $19.53 | $19.56 | $15.49 | 10,045 |
| 2018-03-16 | $20.00 | $20.00 | $19.62 | $19.80 | $15.68 | 13,719 |
| 2018-03-15 | $19.99 | $19.99 | $19.71 | $19.98 | $15.83 | 11,606 |
| 2018-03-14 | $19.90 | $19.97 | $19.77 | $19.97 | $15.82 | 10,748 |
| 2018-03-13 | $19.99 | $19.99 | $19.76 | $19.88 | $15.75 | 20,464 |
| 2018-03-12 | $19.90 | $19.94 | $19.79 | $19.93 | $15.79 | 17,109 |
| 2018-03-09 | $19.96 | $19.99 | $19.71 | $19.90 | $15.76 | 29,625 |
| 2018-03-08 | $19.49 | $19.65 | $19.42 | $19.61 | $15.53 | 10,124 |
| 2018-03-07 | $19.35 | $19.43 | $19.28 | $19.43 | $15.39 | 9,762 |
| 2018-03-06 | $19.12 | $19.35 | $19.12 | $19.30 | $15.29 | 22,135 |
| 2018-03-05 | $19.35 | $19.55 | $19.30 | $19.30 | $15.29 | 8,744 |
| 2018-03-02 | $19.62 | $19.80 | $19.41 | $19.41 | $15.37 | 11,360 |
| 2018-03-01 | $19.62 | $20.12 | $19.62 | $19.67 | $15.58 | 9,547 |
| 2018-02-28 | $19.84 | $20.11 | $19.56 | $19.60 | $15.53 | 9,626 |
| 2018-02-27 | $19.99 | $20.14 | $19.75 | $19.78 | $15.67 | 7,811 |
| 2018-02-26 | $19.90 | $20.11 | $19.83 | $20.00 | $15.84 | 10,573 |
| 2018-02-23 | $19.72 | $19.90 | $19.66 | $19.90 | $15.76 | 8,449 |
| 2018-02-22 | $19.61 | $19.88 | $19.57 | $19.60 | $15.53 | 22,257 |
| 2018-02-21 | $19.14 | $19.47 | $19.11 | $19.47 | $15.42 | 15,439 |
| 2018-02-20 | $19.39 | $19.62 | $19.19 | $19.19 | $15.20 | 8,062 |
| 2018-02-16 | $19.56 | $19.56 | $19.38 | $19.38 | $15.35 | 9,386 |
| 2018-02-15 | $19.82 | $19.86 | $19.49 | $19.49 | $15.44 | 11,785 |
| 2018-02-14 | $19.92 | $20.08 | $19.56 | $19.56 | $15.49 | 20,162 |
| 2018-02-13 | $19.58 | $20.06 | $19.58 | $19.99 | $15.83 | 15,660 |
| 2018-02-12 | $19.30 | $19.91 | $19.30 | $19.51 | $15.45 | 9,948 |
| 2018-02-09 | $19.50 | $19.54 | $19.29 | $19.29 | $15.28 | 6,890 |
| 2018-02-08 | $19.67 | $19.79 | $19.50 | $19.56 | $15.49 | 26,871 |
| 2018-02-07 | $19.93 | $20.10 | $19.76 | $19.87 | $15.74 | 12,387 |
| 2018-02-06 | $20.04 | $20.15 | $20.04 | $20.06 | $15.89 | 15,570 |
| 2018-02-05 | $20.16 | $20.24 | $19.93 | $20.17 | $15.98 | 34,523 |
| 2018-02-02 | $20.05 | $20.25 | $19.86 | $20.15 | $15.96 | 18,557 |
| 2018-02-01 | $20.18 | $20.18 | $19.96 | $20.17 | $15.98 | 11,271 |
| 2018-01-31 | $20.05 | $20.19 | $19.71 | $20.18 | $15.98 | 19,332 |
| 2018-01-30 | $20.00 | $20.05 | $19.60 | $19.72 | $15.62 | 17,473 |
| 2018-01-29 | $19.99 | $20.00 | $19.86 | $20.00 | $15.84 | 11,349 |
| 2018-01-26 | $19.91 | $19.99 | $19.88 | $19.99 | $15.83 | 10,622 |
| 2018-01-25 | $19.94 | $19.96 | $19.72 | $19.83 | $15.71 | 7,732 |
| 2018-01-24 | $19.81 | $20.05 | $19.79 | $19.79 | $15.68 | 16,820 |
| 2018-01-23 | $20.09 | $20.09 | $19.74 | $19.84 | $15.72 | 12,631 |
| 2018-01-22 | $19.69 | $20.10 | $19.63 | $20.09 | $15.91 | 21,746 |
| 2018-01-19 | $19.89 | $20.10 | $19.66 | $19.75 | $15.64 | 12,242 |
| 2018-01-18 | $19.77 | $20.10 | $19.71 | $19.79 | $15.68 | 29,407 |
| 2018-01-17 | $19.66 | $19.72 | $19.60 | $19.66 | $15.57 | 23,598 |
| 2018-01-16 | $19.68 | $19.77 | $19.58 | $19.60 | $15.53 | 28,742 |
| 2018-01-12 | $19.42 | $19.56 | $19.41 | $19.50 | $15.45 | 17,721 |
| 2018-01-11 | $19.83 | $20.00 | $19.44 | $19.50 | $15.45 | 22,336 |
| 2018-01-10 | $19.94 | $20.50 | $19.80 | $19.80 | $15.68 | 25,864 |
| 2018-01-09 | $20.34 | $20.34 | $20.03 | $20.04 | $15.87 | 9,472 |
| 2018-01-08 | $20.31 | $20.50 | $20.14 | $20.50 | $16.24 | 58,562 |
| 2018-01-05 | $20.42 | $20.44 | $20.15 | $20.21 | $16.01 | 10,891 |
| 2018-01-04 | $20.04 | $20.50 | $19.99 | $20.30 | $16.08 | 13,360 |
| 2018-01-03 | $20.11 | $20.15 | $19.95 | $20.07 | $15.90 | 18,402 |
| 2018-01-02 | $19.97 | $20.04 | $19.91 | $19.96 | $15.81 | 13,435 |
| 2017-12-29 | $20.04 | $20.04 | $19.75 | $19.90 | $15.76 | 18,814 |
| 2017-12-28 | $20.26 | $20.26 | $19.79 | $19.96 | $15.81 | 16,065 |
| 2017-12-27 | $20.40 | $20.43 | $19.99 | $20.12 | $15.94 | 18,255 |
| 2017-12-26 | $20.35 | $20.65 | $20.16 | $20.20 | $15.66 | 12,015 |
| 2017-12-22 | $20.40 | $20.43 | $20.23 | $20.29 | $15.73 | 18,830 |
| 2017-12-21 | $20.61 | $20.82 | $20.38 | $20.38 | $15.80 | 28,718 |
| 2017-12-20 | $20.50 | $20.84 | $20.22 | $20.60 | $15.97 | 26,670 |
| 2017-12-19 | $20.60 | $20.60 | $20.30 | $20.49 | $15.88 | 10,209 |
| 2017-12-18 | $20.47 | $20.57 | $20.43 | $20.57 | $15.94 | 11,436 |
| 2017-12-15 | $20.04 | $20.40 | $19.98 | $20.40 | $15.81 | 14,088 |
| 2017-12-14 | $19.88 | $19.91 | $19.77 | $19.89 | $15.42 | 14,552 |
| 2017-12-13 | $19.88 | $19.91 | $19.76 | $19.78 | $15.33 | 11,306 |
| 2017-12-12 | $19.86 | $20.02 | $19.78 | $19.88 | $15.41 | 23,637 |
| 2017-12-11 | $20.10 | $20.10 | $19.92 | $19.93 | $15.45 | 12,482 |
| 2017-12-08 | $19.97 | $20.15 | $19.94 | $19.95 | $15.46 | 24,567 |
| 2017-12-07 | $20.10 | $20.12 | $20.00 | $20.00 | $15.50 | 11,504 |
| 2017-12-06 | $20.06 | $20.18 | $19.97 | $20.02 | $15.52 | 16,230 |
| 2017-12-05 | $20.32 | $20.58 | $20.13 | $20.15 | $15.62 | 15,142 |
| 2017-12-04 | $20.30 | $20.60 | $20.06 | $20.31 | $15.74 | 18,202 |
| 2017-12-01 | $20.43 | $20.50 | $20.13 | $20.22 | $15.67 | 11,819 |
| 2017-11-30 | $20.41 | $20.60 | $20.37 | $20.60 | $15.97 | 12,795 |
| 2017-11-29 | $20.51 | $20.55 | $20.17 | $20.29 | $15.73 | 17,082 |
| 2017-11-28 | $20.40 | $20.50 | $20.39 | $20.43 | $15.84 | 12,426 |
| 2017-11-27 | $20.38 | $20.58 | $20.25 | $20.25 | $15.70 | 9,571 |
| 2017-11-24 | $20.54 | $20.59 | $20.26 | $20.26 | $15.70 | 5,234 |
| 2017-11-22 | $20.40 | $20.50 | $20.40 | $20.45 | $15.85 | 14,758 |
| 2017-11-21 | $20.21 | $20.49 | $20.10 | $20.47 | $15.87 | 22,789 |
| 2017-11-20 | $19.79 | $20.05 | $19.76 | $20.05 | $15.54 | 10,675 |
| 2017-11-17 | $19.48 | $19.90 | $19.48 | $19.90 | $15.42 | 23,431 |
| 2017-11-16 | $19.75 | $19.75 | $19.50 | $19.62 | $15.21 | 12,767 |
| 2017-11-15 | $19.72 | $19.76 | $19.53 | $19.68 | $15.25 | 15,847 |
| 2017-11-14 | $19.64 | $19.72 | $19.56 | $19.62 | $15.21 | 12,027 |
| 2017-11-13 | $19.63 | $19.77 | $19.63 | $19.72 | $15.29 | 8,432 |
| 2017-11-10 | $19.79 | $19.81 | $19.59 | $19.59 | $15.18 | 5,065 |
| 2017-11-09 | $20.02 | $20.02 | $19.86 | $19.87 | $15.40 | 20,969 |
| 2017-11-08 | $20.13 | $20.14 | $20.00 | $20.10 | $15.58 | 7,950 |
| 2017-11-07 | $20.15 | $20.15 | $20.00 | $20.03 | $15.53 | 10,574 |
| 2017-11-06 | $19.93 | $20.08 | $19.91 | $20.05 | $15.54 | 14,472 |
| 2017-11-03 | $20.11 | $20.14 | $20.07 | $20.09 | $15.57 | 3,573 |
| 2017-11-02 | $20.39 | $20.39 | $20.02 | $20.19 | $15.65 | 11,218 |
| 2017-11-01 | $20.65 | $20.66 | $20.35 | $20.39 | $15.80 | 35,225 |
| 2017-10-31 | $20.48 | $20.60 | $20.37 | $20.60 | $15.97 | 15,067 |
| 2017-10-30 | $19.88 | $20.39 | $19.88 | $20.36 | $15.78 | 16,895 |
| 2017-10-27 | $20.30 | $20.48 | $19.91 | $19.95 | $15.46 | 25,577 |
| 2017-10-26 | $19.87 | $20.65 | $19.87 | $20.65 | $16.01 | 11,509 |
| 2017-10-25 | $19.85 | $20.00 | $19.85 | $19.96 | $15.47 | 13,793 |
| 2017-10-24 | $19.95 | $20.00 | $19.86 | $19.91 | $15.43 | 13,400 |
| 2017-10-23 | $19.94 | $19.98 | $19.82 | $19.94 | $15.46 | 8,395 |
| 2017-10-20 | $19.85 | $19.92 | $19.82 | $19.86 | $15.39 | 13,572 |
| 2017-10-19 | $19.80 | $19.93 | $19.80 | $19.81 | $15.35 | 14,932 |
| 2017-10-18 | $19.77 | $19.95 | $19.77 | $19.86 | $15.39 | 10,826 |
| 2017-10-17 | $19.74 | $19.95 | $19.70 | $19.94 | $15.46 | 14,975 |
| 2017-10-16 | $19.78 | $19.89 | $19.72 | $19.82 | $15.36 | 29,197 |
| 2017-10-13 | $19.76 | $19.85 | $19.76 | $19.78 | $15.33 | 13,059 |
| 2017-10-12 | $19.95 | $19.95 | $19.82 | $19.82 | $15.36 | 15,844 |
| 2017-10-11 | $19.87 | $20.03 | $19.87 | $19.89 | $15.42 | 21,403 |
| 2017-10-10 | $19.83 | $20.10 | $19.78 | $20.03 | $15.53 | 13,445 |
| 2017-10-09 | $19.74 | $19.90 | $19.74 | $19.88 | $15.41 | 10,226 |
| 2017-10-06 | $19.87 | $19.87 | $19.80 | $19.80 | $15.35 | 23,541 |
| 2017-10-05 | $19.80 | $19.91 | $19.80 | $19.80 | $15.35 | 21,270 |
| 2017-10-04 | $19.90 | $20.13 | $19.80 | $19.80 | $15.35 | 31,395 |
| 2017-10-03 | $20.07 | $20.22 | $19.92 | $20.00 | $15.50 | 15,949 |
| 2017-10-02 | $20.26 | $20.27 | $20.10 | $20.16 | $15.63 | 20,581 |
| 2017-09-29 | $19.96 | $20.12 | $19.96 | $20.10 | $15.58 | 16,696 |
| 2017-09-28 | $20.04 | $20.29 | $20.02 | $20.08 | $15.56 | 14,492 |
| 2017-09-27 | $20.21 | $20.40 | $20.17 | $20.40 | $15.66 | 16,297 |
| 2017-09-26 | $20.33 | $20.62 | $20.28 | $20.28 | $15.56 | 17,366 |
| 2017-09-25 | $20.73 | $20.73 | $20.20 | $20.31 | $15.59 | 15,968 |
| 2017-09-22 | $20.74 | $20.90 | $20.52 | $20.70 | $15.89 | 12,905 |
| 2017-09-21 | $20.73 | $21.00 | $20.50 | $20.50 | $15.73 | 20,653 |
| 2017-09-20 | $20.77 | $21.10 | $20.67 | $20.74 | $15.92 | 15,185 |
| 2017-09-19 | $20.60 | $20.83 | $20.43 | $20.65 | $15.85 | 11,918 |
| 2017-09-18 | $20.39 | $20.59 | $20.39 | $20.59 | $15.80 | 37,088 |
| 2017-09-15 | $20.10 | $20.49 | $20.10 | $20.42 | $15.67 | 11,682 |
| 2017-09-14 | $20.15 | $20.19 | $20.04 | $20.07 | $15.40 | 17,199 |
| 2017-09-13 | $20.04 | $20.20 | $20.01 | $20.15 | $15.46 | 21,932 |
| 2017-09-12 | $20.12 | $20.15 | $20.08 | $20.11 | $15.43 | 29,123 |
| 2017-09-11 | $20.05 | $20.12 | $20.02 | $20.12 | $15.44 | 13,736 |
| 2017-09-08 | $20.04 | $20.17 | $20.00 | $20.11 | $15.43 | 18,161 |
| 2017-09-07 | $20.09 | $20.13 | $20.03 | $20.12 | $15.44 | 13,551 |
| 2017-09-06 | $19.99 | $20.18 | $19.99 | $20.11 | $15.43 | 20,833 |
| 2017-09-05 | $20.17 | $20.21 | $20.13 | $20.16 | $15.47 | 17,008 |
| 2017-09-01 | $20.18 | $20.25 | $20.17 | $20.17 | $15.48 | 16,466 |
| 2017-08-31 | $20.25 | $20.45 | $20.23 | $20.24 | $15.53 | 18,451 |
| 2017-08-30 | $20.27 | $20.42 | $20.27 | $20.31 | $15.59 | 17,301 |
| 2017-08-29 | $20.28 | $20.80 | $20.28 | $20.46 | $15.70 | 18,388 |
| 2017-08-28 | $20.40 | $20.49 | $20.32 | $20.37 | $15.64 | 16,711 |
| 2017-08-25 | $20.74 | $20.74 | $20.42 | $20.53 | $15.76 | 8,925 |
| 2017-08-24 | $20.42 | $20.93 | $20.35 | $20.75 | $15.92 | 27,482 |
| 2017-08-23 | $20.40 | $20.40 | $20.37 | $20.40 | $15.66 | 19,122 |
| 2017-08-22 | $20.40 | $20.40 | $20.32 | $20.37 | $15.63 | 16,803 |
| 2017-08-21 | $20.19 | $20.40 | $20.19 | $20.40 | $15.66 | 21,566 |
| 2017-08-18 | $20.39 | $20.39 | $20.16 | $20.27 | $15.55 | 14,105 |
| 2017-08-17 | $20.19 | $20.39 | $19.96 | $20.28 | $15.56 | 85,061 |
| 2017-08-16 | $19.89 | $20.15 | $19.86 | $20.07 | $15.40 | 45,324 |
| 2017-08-15 | $19.90 | $19.97 | $19.81 | $19.96 | $15.32 | 24,186 |
| 2017-08-14 | $19.81 | $19.93 | $19.60 | $19.90 | $15.27 | 30,657 |
| 2017-08-11 | $19.47 | $19.78 | $19.47 | $19.78 | $15.18 | 26,374 |
| 2017-08-10 | $19.57 | $19.67 | $19.52 | $19.67 | $15.10 | 174,438 |
| 2017-08-09 | $19.69 | $19.81 | $19.24 | $19.46 | $14.93 | 28,768 |
| 2017-08-08 | $19.81 | $19.81 | $19.61 | $19.63 | $15.07 | 8,441 |
| 2017-08-07 | $19.71 | $19.77 | $19.65 | $19.77 | $15.17 | 4,826 |
| 2017-08-04 | $19.72 | $19.78 | $19.62 | $19.63 | $15.07 | 22,296 |
| 2017-08-03 | $19.73 | $19.85 | $19.70 | $19.80 | $15.20 | 11,213 |
| 2017-08-02 | $19.73 | $19.73 | $19.65 | $19.71 | $15.13 | 6,001 |
| 2017-08-01 | $19.59 | $19.74 | $19.59 | $19.63 | $15.07 | 18,878 |
| 2017-07-31 | $19.46 | $19.62 | $19.46 | $19.59 | $15.03 | 17,361 |
| 2017-07-28 | $19.45 | $19.57 | $19.45 | $19.51 | $14.97 | 15,989 |
| 2017-07-27 | $19.47 | $19.51 | $19.47 | $19.50 | $14.97 | 14,081 |
| 2017-07-26 | $19.44 | $19.53 | $19.43 | $19.51 | $14.97 | 15,790 |
| 2017-07-25 | $19.46 | $19.55 | $19.43 | $19.43 | $14.91 | 26,599 |
| 2017-07-24 | $19.63 | $19.63 | $19.50 | $19.54 | $15.00 | 14,395 |
| 2017-07-21 | $19.69 | $19.69 | $19.55 | $19.56 | $15.01 | 15,822 |
| 2017-07-20 | $19.60 | $19.64 | $19.56 | $19.61 | $15.05 | 10,409 |
| 2017-07-19 | $19.56 | $19.81 | $19.55 | $19.55 | $15.00 | 10,507 |
| 2017-07-18 | $19.72 | $19.83 | $19.72 | $19.81 | $15.05 | 14,451 |
| 2017-07-17 | $19.63 | $19.78 | $19.63 | $19.77 | $15.02 | 18,004 |
| 2017-07-14 | $19.58 | $19.69 | $19.58 | $19.63 | $14.91 | 10,546 |
| 2017-07-13 | $19.60 | $19.65 | $19.60 | $19.61 | $14.90 | 25,447 |
| 2017-07-12 | $19.66 | $19.67 | $19.62 | $19.64 | $14.92 | 13,336 |
| 2017-07-11 | $19.56 | $19.64 | $19.56 | $19.61 | $14.90 | 13,626 |
| 2017-07-10 | $19.61 | $19.68 | $19.61 | $19.61 | $14.90 | 13,256 |
| 2017-07-07 | $19.61 | $19.72 | $19.61 | $19.65 | $14.93 | 11,608 |
| 2017-07-06 | $19.80 | $19.80 | $19.63 | $19.65 | $14.93 | 9,113 |
| 2017-07-05 | $19.87 | $19.87 | $19.66 | $19.68 | $14.95 | 18,157 |
| 2017-07-03 | $19.89 | $19.89 | $19.71 | $19.77 | $15.02 | 6,354 |
| 2017-06-30 | $19.82 | $19.84 | $19.75 | $19.77 | $15.02 | 19,104 |
| 2017-06-29 | $20.02 | $20.02 | $19.79 | $19.88 | $15.10 | 17,356 |
| 2017-06-28 | $20.01 | $20.05 | $19.86 | $19.97 | $15.17 | 15,183 |
| 2017-06-27 | $19.97 | $19.97 | $19.86 | $19.95 | $15.16 | 18,873 |
| 2017-06-26 | $19.80 | $19.93 | $19.78 | $19.92 | $15.13 | 16,378 |
| 2017-06-23 | $19.86 | $19.96 | $19.81 | $19.91 | $15.13 | 8,377 |
| 2017-06-22 | $19.92 | $19.97 | $19.81 | $19.94 | $15.15 | 9,405 |
| 2017-06-21 | $19.67 | $19.92 | $19.67 | $19.86 | $15.09 | 27,916 |
| 2017-06-20 | $19.87 | $19.88 | $19.70 | $19.79 | $15.03 | 6,769 |
| 2017-06-19 | $19.89 | $19.93 | $19.73 | $19.73 | $14.99 | 11,858 |
| 2017-06-16 | $19.89 | $19.89 | $19.69 | $19.75 | $15.00 | 9,827 |
| 2017-06-15 | $19.81 | $19.81 | $19.63 | $19.65 | $14.93 | 20,010 |
| 2017-06-14 | $19.61 | $19.75 | $19.61 | $19.71 | $14.97 | 11,953 |
| 2017-06-13 | $19.55 | $19.66 | $19.55 | $19.60 | $14.89 | 23,003 |
| 2017-06-12 | $19.67 | $19.68 | $19.58 | $19.61 | $14.90 | 17,393 |
| 2017-06-09 | $19.60 | $19.68 | $19.60 | $19.68 | $14.95 | 10,234 |
| 2017-06-08 | $19.55 | $19.64 | $19.55 | $19.62 | $14.91 | 16,525 |
| 2017-06-07 | $19.62 | $19.64 | $19.59 | $19.62 | $14.90 | 12,232 |
| 2017-06-06 | $19.51 | $19.64 | $19.51 | $19.64 | $14.92 | 12,643 |
| 2017-06-05 | $19.69 | $19.69 | $19.55 | $19.61 | $14.90 | 14,316 |
| 2017-06-02 | $19.56 | $19.63 | $19.51 | $19.63 | $14.91 | 13,690 |
| 2017-06-01 | $19.42 | $19.89 | $19.40 | $19.48 | $14.80 | 23,332 |
| 2017-05-31 | $19.72 | $19.72 | $19.53 | $19.53 | $14.84 | 21,118 |
| 2017-05-30 | $19.46 | $19.74 | $19.46 | $19.57 | $14.87 | 16,140 |
| 2017-05-26 | $19.50 | $19.75 | $19.50 | $19.61 | $14.90 | 21,718 |
| 2017-05-25 | $19.61 | $19.76 | $19.59 | $19.60 | $14.89 | 11,779 |
| 2017-05-24 | $19.70 | $19.99 | $19.50 | $19.61 | $14.90 | 11,960 |
| 2017-05-23 | $19.77 | $19.81 | $19.61 | $19.68 | $14.95 | 22,127 |
| 2017-05-22 | $19.69 | $19.73 | $19.67 | $19.67 | $14.94 | 18,313 |
| 2017-05-19 | $19.75 | $19.79 | $19.67 | $19.74 | $15.00 | 14,537 |
| 2017-05-18 | $19.90 | $20.00 | $19.67 | $19.74 | $15.00 | 18,274 |
| 2017-05-17 | $19.95 | $19.95 | $19.69 | $19.79 | $15.03 | 8,237 |
| 2017-05-16 | $19.70 | $19.81 | $19.69 | $19.78 | $15.03 | 10,859 |
| 2017-05-15 | $19.48 | $19.71 | $19.48 | $19.71 | $14.97 | 6,292 |
| 2017-05-12 | $19.40 | $19.73 | $19.40 | $19.56 | $14.86 | 19,793 |
| 2017-05-11 | $19.70 | $19.70 | $19.52 | $19.52 | $14.83 | 8,445 |
| 2017-05-10 | $19.70 | $19.76 | $19.49 | $19.62 | $14.90 | 12,021 |
| 2017-05-09 | $19.84 | $19.84 | $19.53 | $19.58 | $14.88 | 18,107 |
| 2017-05-08 | $19.85 | $19.85 | $19.55 | $19.63 | $14.91 | 11,893 |
| 2017-05-05 | $19.86 | $19.86 | $19.70 | $19.80 | $15.04 | 8,917 |
| 2017-05-04 | $19.80 | $20.45 | $19.46 | $19.77 | $15.02 | 420 |
| 2017-05-03 | $19.46 | $19.49 | $19.42 | $19.47 | $14.79 | 11,640 |
| 2017-05-02 | $19.34 | $19.50 | $19.34 | $19.46 | $14.78 | 7,909 |
| 2017-05-01 | $19.25 | $19.53 | $19.25 | $19.42 | $14.75 | 9,576 |
| 2017-04-28 | $19.48 | $19.48 | $19.30 | $19.35 | $14.70 | 13,628 |
| 2017-04-27 | $19.31 | $19.36 | $19.31 | $19.33 | $14.69 | 8,135 |
| 2017-04-26 | $19.30 | $19.38 | $19.22 | $19.33 | $14.68 | 8,935 |
| 2017-04-25 | $19.28 | $19.30 | $19.25 | $19.29 | $14.65 | 21,896 |
| 2017-04-24 | $19.25 | $19.28 | $19.15 | $19.24 | $14.62 | 57,191 |
| 2017-04-21 | $19.30 | $19.30 | $19.20 | $19.27 | $14.64 | 17,889 |
| 2017-04-20 | $19.15 | $19.16 | $18.97 | $19.16 | $14.56 | 17,515 |
| 2017-04-19 | $19.30 | $19.30 | $19.23 | $19.23 | $14.61 | 7,877 |
| 2017-04-18 | $19.20 | $19.26 | $19.20 | $19.23 | $14.61 | 13,024 |
| 2017-04-17 | $19.29 | $19.29 | $19.21 | $19.22 | $14.60 | 23,943 |
| 2017-04-13 | $19.11 | $19.24 | $19.11 | $19.20 | $14.59 | 16,173 |
| 2017-04-12 | $19.10 | $19.18 | $19.10 | $19.17 | $14.56 | 14,409 |
| 2017-04-11 | $19.08 | $19.19 | $19.08 | $19.11 | $14.52 | 13,444 |
| 2017-04-10 | $19.11 | $19.11 | $19.08 | $19.10 | $14.51 | 13,525 |
| 2017-04-07 | $19.02 | $19.13 | $19.02 | $19.06 | $14.48 | 14,131 |
| 2017-04-06 | $19.02 | $19.07 | $19.01 | $19.06 | $14.48 | 23,908 |
| 2017-04-05 | $18.96 | $19.07 | $18.96 | $18.98 | $14.42 | 26,906 |
| 2017-04-04 | $19.05 | $19.14 | $19.02 | $19.11 | $14.52 | 14,751 |
| 2017-04-03 | $19.05 | $19.16 | $19.05 | $19.16 | $14.56 | 20,183 |
| 2017-03-31 | $19.19 | $19.19 | $19.08 | $19.16 | $14.41 | 41,918 |
| 2017-03-30 | $19.19 | $19.19 | $19.08 | $19.17 | $14.41 | 27,562 |
| 2017-03-29 | $19.17 | $19.17 | $19.07 | $19.08 | $14.35 | 10,110 |
| 2017-03-28 | $19.18 | $19.18 | $19.04 | $19.11 | $14.37 | 34,533 |
| 2017-03-27 | $19.11 | $19.11 | $19.01 | $19.09 | $14.35 | 14,945 |
| 2017-03-24 | $19.10 | $19.10 | $19.00 | $19.08 | $14.35 | 21,883 |
| 2017-03-23 | $19.14 | $19.14 | $18.98 | $19.12 | $14.38 | 9,267 |
| 2017-03-22 | $19.02 | $19.10 | $18.98 | $19.10 | $14.36 | 17,902 |
| 2017-03-21 | $18.92 | $19.00 | $18.92 | $18.95 | $14.25 | 19,650 |
| 2017-03-20 | $18.85 | $18.95 | $18.85 | $18.93 | $14.23 | 17,003 |
| 2017-03-17 | $18.81 | $18.90 | $18.81 | $18.86 | $14.18 | 14,140 |
| 2017-03-16 | $19.00 | $19.00 | $18.78 | $18.90 | $14.21 | 7,926 |
| 2017-03-15 | $18.78 | $18.98 | $18.64 | $18.94 | $14.24 | 16,766 |
| 2017-03-14 | $18.87 | $18.89 | $18.87 | $18.87 | $14.19 | 22,949 |
| 2017-03-13 | $19.03 | $19.03 | $18.87 | $18.91 | $14.22 | 13,245 |
| 2017-03-10 | $18.98 | $19.00 | $18.90 | $18.90 | $14.21 | 13,777 |
| 2017-03-09 | $19.04 | $19.04 | $18.78 | $18.89 | $14.20 | 48,214 |
| 2017-03-08 | $18.94 | $19.02 | $18.89 | $18.89 | $14.20 | 53,749 |
| 2017-03-07 | $18.96 | $19.08 | $18.95 | $19.04 | $14.32 | 27,368 |
| 2017-03-06 | $19.14 | $19.14 | $19.05 | $19.06 | $14.33 | 13,481 |
| 2017-03-03 | $19.01 | $19.19 | $19.01 | $19.04 | $14.32 | 27,024 |
| 2017-03-02 | $18.95 | $19.06 | $18.95 | $19.06 | $14.33 | 20,064 |
| 2017-03-01 | $19.01 | $19.12 | $19.00 | $19.00 | $14.29 | 24,167 |
| 2017-02-28 | $18.96 | $19.18 | $18.96 | $19.18 | $14.42 | 38,693 |
| 2017-02-27 | $19.03 | $19.11 | $19.03 | $19.11 | $14.37 | 28,278 |
| 2017-02-24 | $19.19 | $19.19 | $19.09 | $19.15 | $14.39 | 5,517 |
| 2017-02-23 | $19.10 | $19.17 | $19.07 | $19.11 | $14.37 | 18,212 |
| 2017-02-22 | $19.12 | $19.13 | $19.06 | $19.09 | $14.35 | 11,162 |
| 2017-02-21 | $19.00 | $19.13 | $19.00 | $19.12 | $14.38 | 25,674 |
| 2017-02-17 | $19.04 | $19.14 | $19.04 | $19.11 | $14.37 | 13,892 |
| 2017-02-16 | $19.08 | $19.08 | $18.99 | $19.05 | $14.32 | 18,980 |
| 2017-02-15 | $18.98 | $19.05 | $18.98 | $19.03 | $14.30 | 11,072 |
| 2017-02-14 | $19.13 | $19.13 | $19.02 | $19.05 | $14.32 | 19,542 |
| 2017-02-13 | $19.05 | $19.10 | $19.04 | $19.07 | $14.34 | 13,951 |
| 2017-02-10 | $19.08 | $19.10 | $19.06 | $19.06 | $14.33 | 11,634 |
| 2017-02-09 | $19.05 | $19.13 | $19.05 | $19.13 | $14.38 | 23,787 |
| 2017-02-08 | $19.01 | $19.09 | $19.01 | $19.06 | $14.33 | 30,013 |
| 2017-02-07 | $18.97 | $19.02 | $18.96 | $19.01 | $14.29 | 24,852 |
| 2017-02-06 | $18.96 | $19.08 | $18.96 | $18.99 | $14.28 | 20,637 |
| 2017-02-03 | $18.93 | $19.04 | $18.93 | $19.01 | $14.29 | 28,006 |
| 2017-02-02 | $18.96 | $19.05 | $18.96 | $19.02 | $14.30 | 36,851 |
| 2017-02-01 | $18.98 | $19.07 | $18.98 | $19.04 | $14.32 | 21,026 |
| 2017-01-31 | $19.17 | $19.17 | $19.04 | $19.08 | $14.35 | 30,470 |
| 2017-01-30 | $19.10 | $19.12 | $19.06 | $19.10 | $14.36 | 30,891 |
| 2017-01-27 | $19.06 | $19.12 | $19.06 | $19.11 | $14.37 | 27,686 |
| 2017-01-26 | $19.13 | $19.13 | $19.05 | $19.10 | $14.36 | 23,861 |
| 2017-01-25 | $19.04 | $19.10 | $19.03 | $19.06 | $14.33 | 29,660 |
| 2017-01-24 | $19.11 | $19.16 | $19.11 | $19.14 | $14.39 | 23,557 |
| 2017-01-23 | $19.12 | $19.22 | $19.11 | $19.22 | $14.45 | 4,898 |
| 2017-01-20 | $19.15 | $19.15 | $19.10 | $19.15 | $14.40 | 15,567 |
| 2017-01-19 | $19.10 | $19.15 | $19.08 | $19.12 | $14.38 | 26,513 |
| 2017-01-18 | $19.20 | $19.20 | $19.12 | $19.13 | $14.38 | 17,906 |
| 2017-01-17 | $19.00 | $19.29 | $19.00 | $19.29 | $14.50 | 25,676 |
| 2017-01-13 | $19.00 | $19.14 | $19.00 | $19.08 | $14.35 | 26,505 |
| 2017-01-12 | $18.90 | $19.03 | $18.90 | $19.01 | $14.29 | 24,283 |
| 2017-01-11 | $18.88 | $19.00 | $18.88 | $18.96 | $14.26 | 26,517 |
| 2017-01-10 | $18.93 | $19.00 | $18.89 | $18.95 | $14.25 | 27,189 |
| 2017-01-09 | $18.90 | $19.10 | $18.90 | $19.00 | $14.29 | 14,936 |
| 2017-01-06 | $18.88 | $19.10 | $18.88 | $19.00 | $14.29 | 17,965 |
| 2017-01-05 | $18.67 | $19.11 | $18.67 | $18.92 | $14.22 | 39,070 |
| 2017-01-04 | $19.21 | $19.21 | $17.78 | $18.75 | $14.10 | 99,421 |
| 2017-01-03 | $19.06 | $19.16 | $18.97 | $18.97 | $14.26 | 13,221 |
| 2016-12-30 | $19.02 | $19.17 | $18.84 | $19.16 | $14.41 | 23,202 |
| 2016-12-29 | $19.25 | $19.25 | $18.65 | $18.78 | $14.12 | 8,541 |
| 2016-12-28 | $18.98 | $19.06 | $18.95 | $19.01 | $14.29 | 18,591 |
| 2016-12-27 | $18.92 | $19.05 | $18.84 | $18.97 | $14.26 | 31,574 |
| 2016-12-23 | $18.92 | $18.92 | $18.82 | $18.88 | $14.19 | 36,653 |
| 2016-12-22 | $18.70 | $18.90 | $18.70 | $18.81 | $14.14 | 27,891 |
| 2016-12-21 | $18.84 | $18.84 | $18.71 | $18.74 | $14.09 | 17,487 |
| 2016-12-20 | $18.63 | $18.79 | $18.60 | $18.71 | $14.07 | 27,063 |
| 2016-12-19 | $18.48 | $18.72 | $18.48 | $18.69 | $14.05 | 28,464 |
| 2016-12-16 | $18.62 | $18.79 | $18.62 | $18.79 | $13.98 | 20,623 |
| 2016-12-15 | $18.83 | $18.83 | $18.66 | $18.68 | $13.90 | 35,900 |
| 2016-12-14 | $18.73 | $18.78 | $18.73 | $18.74 | $13.94 | 29,920 |
| 2016-12-13 | $18.66 | $18.72 | $18.66 | $18.72 | $13.93 | 17,885 |
| 2016-12-12 | $18.58 | $18.71 | $18.53 | $18.64 | $13.87 | 33,500 |
| 2016-12-09 | $18.79 | $18.86 | $18.71 | $18.71 | $13.92 | 21,169 |
| 2016-12-08 | $18.84 | $18.88 | $18.74 | $18.74 | $13.94 | 25,852 |
| 2016-12-07 | $18.80 | $18.93 | $18.79 | $18.91 | $14.07 | 23,123 |
| 2016-12-06 | $18.75 | $18.81 | $18.67 | $18.81 | $13.99 | 20,926 |
| 2016-12-05 | $18.68 | $18.74 | $18.57 | $18.73 | $13.93 | 20,861 |
| 2016-12-02 | $18.55 | $18.71 | $18.52 | $18.71 | $13.92 | 42,048 |
| 2016-12-01 | $18.55 | $18.64 | $18.55 | $18.61 | $13.84 | 18,232 |
| 2016-11-30 | $18.67 | $18.75 | $18.66 | $18.67 | $13.89 | 56,923 |
| 2016-11-29 | $18.70 | $18.79 | $18.70 | $18.75 | $13.95 | 20,137 |
| 2016-11-28 | $18.74 | $18.87 | $18.74 | $18.75 | $13.95 | 38,633 |
| 2016-11-25 | $18.71 | $18.82 | $18.71 | $18.80 | $13.99 | 11,344 |
| 2016-11-23 | $18.86 | $18.92 | $18.78 | $18.78 | $13.97 | 22,559 |
| 2016-11-22 | $19.01 | $19.01 | $18.95 | $18.99 | $14.13 | 25,300 |
| 2016-11-21 | $18.85 | $18.95 | $18.85 | $18.90 | $14.06 | 35,940 |
| 2016-11-18 | $18.82 | $18.90 | $18.82 | $18.87 | $14.04 | 21,855 |
| 2016-11-17 | $18.78 | $18.85 | $18.74 | $18.85 | $14.02 | 29,623 |
| 2016-11-16 | $18.61 | $18.81 | $18.53 | $18.81 | $13.99 | 37,879 |
| 2016-11-15 | $18.45 | $18.72 | $18.45 | $18.57 | $13.81 | 33,474 |
| 2016-11-14 | $18.66 | $18.66 | $18.48 | $18.56 | $13.81 | 27,550 |
| 2016-11-11 | $18.67 | $18.83 | $18.64 | $18.71 | $13.92 | 35,739 |
| 2016-11-10 | $18.97 | $19.08 | $18.67 | $18.77 | $13.96 | 56,141 |
| 2016-11-09 | $19.19 | $19.26 | $18.99 | $19.10 | $14.21 | 45,132 |
| 2016-11-08 | $19.46 | $19.55 | $19.19 | $19.36 | $14.40 | 54,257 |
| 2016-11-07 | $19.61 | $19.64 | $19.52 | $19.52 | $14.52 | 9,762 |
| 2016-11-04 | $19.54 | $19.68 | $19.46 | $19.59 | $14.57 | 24,475 |
| 2016-11-03 | $19.63 | $19.63 | $19.52 | $19.60 | $14.58 | 18,918 |
| 2016-11-02 | $19.62 | $19.66 | $19.51 | $19.61 | $14.59 | 21,536 |
| 2016-11-01 | $19.62 | $19.62 | $19.46 | $19.62 | $14.60 | 21,739 |
| 2016-10-31 | $19.60 | $19.61 | $19.51 | $19.61 | $14.59 | 20,265 |
| 2016-10-28 | $19.68 | $19.68 | $19.53 | $19.62 | $14.60 | 30,949 |
| 2016-10-27 | $19.57 | $19.61 | $19.48 | $19.60 | $14.58 | 35,849 |
| 2016-10-26 | $19.59 | $19.60 | $19.52 | $19.60 | $14.58 | 10,484 |
| 2016-10-25 | $19.50 | $19.65 | $19.50 | $19.55 | $14.54 | 25,477 |
| 2016-10-24 | $19.53 | $19.63 | $19.50 | $19.56 | $14.55 | 27,887 |
| 2016-10-21 | $19.50 | $19.58 | $19.45 | $19.55 | $14.54 | 28,266 |
| 2016-10-20 | $19.36 | $19.48 | $19.36 | $19.38 | $14.42 | 28,608 |
| 2016-10-19 | $19.25 | $19.42 | $19.25 | $19.38 | $14.42 | 33,877 |
| 2016-10-18 | $19.04 | $19.31 | $19.04 | $19.31 | $14.36 | 41,848 |
| 2016-10-17 | $19.36 | $19.50 | $19.13 | $19.16 | $14.25 | 46,379 |
| 2016-10-14 | $19.45 | $19.51 | $19.37 | $19.41 | $14.44 | 30,962 |
| 2016-10-13 | $19.60 | $19.63 | $19.46 | $19.46 | $14.48 | 30,847 |
| 2016-10-12 | $19.59 | $19.76 | $19.50 | $19.51 | $14.51 | 32,106 |
| 2016-10-11 | $19.79 | $19.81 | $19.60 | $19.61 | $14.59 | 23,939 |
| 2016-10-10 | $19.81 | $19.94 | $19.80 | $19.81 | $14.74 | 21,199 |
| 2016-10-07 | $19.89 | $19.99 | $19.86 | $19.86 | $14.77 | 17,743 |
| 2016-10-06 | $19.93 | $19.99 | $19.89 | $19.93 | $14.83 | 20,058 |
| 2016-10-05 | $20.09 | $20.13 | $19.99 | $20.03 | $14.90 | 22,071 |
| 2016-10-04 | $20.49 | $20.52 | $20.03 | $20.09 | $14.94 | 32,126 |
| 2016-10-03 | $20.33 | $20.68 | $20.31 | $20.51 | $15.26 | 17,819 |
| 2016-09-30 | $20.24 | $20.62 | $20.13 | $20.26 | $15.07 | 37,559 |
| 2016-09-29 | $20.10 | $20.12 | $19.99 | $20.11 | $14.96 | 15,298 |
| 2016-09-28 | $19.95 | $20.17 | $19.95 | $20.05 | $14.91 | 19,059 |
| 2016-09-27 | $20.11 | $20.35 | $20.11 | $20.19 | $14.85 | 17,101 |
| 2016-09-26 | $20.05 | $20.20 | $20.05 | $20.16 | $14.83 | 22,043 |
| 2016-09-23 | $20.25 | $20.31 | $20.12 | $20.13 | $14.81 | 26,792 |
| 2016-09-22 | $20.20 | $20.27 | $20.13 | $20.21 | $14.87 | 50,539 |
| 2016-09-21 | $20.05 | $20.23 | $19.94 | $20.11 | $14.79 | 65,420 |
| 2016-09-20 | $20.42 | $20.44 | $20.13 | $20.13 | $14.81 | 24,519 |
| 2016-09-19 | $20.41 | $20.41 | $20.25 | $20.25 | $14.90 | 8,495 |
| 2016-09-16 | $20.35 | $20.35 | $20.24 | $20.29 | $14.93 | 8,008 |
| 2016-09-15 | $20.40 | $20.51 | $20.28 | $20.29 | $14.93 | 24,189 |
| 2016-09-14 | $20.37 | $20.57 | $20.33 | $20.45 | $15.04 | 34,826 |
| 2016-09-13 | $20.37 | $20.53 | $20.37 | $20.47 | $15.06 | 9,070 |
| 2016-09-12 | $20.81 | $20.81 | $20.41 | $20.46 | $15.05 | 30,236 |
| 2016-09-09 | $20.53 | $20.78 | $20.47 | $20.50 | $15.08 | 35,884 |
| 2016-09-08 | $20.56 | $20.83 | $20.56 | $20.74 | $15.26 | 21,314 |
| 2016-09-07 | $20.61 | $20.64 | $20.43 | $20.56 | $15.12 | 23,641 |
| 2016-09-06 | $20.80 | $20.88 | $20.42 | $20.43 | $15.03 | 29,912 |
| 2016-09-02 | $20.86 | $20.95 | $20.70 | $20.70 | $15.23 | 49,087 |
| 2016-09-01 | $20.63 | $20.75 | $20.59 | $20.70 | $15.23 | 47,561 |
| 2016-08-31 | $20.58 | $20.70 | $20.57 | $20.59 | $15.15 | 46,018 |
| 2016-08-30 | $20.65 | $20.67 | $20.56 | $20.60 | $15.15 | 23,512 |
| 2016-08-29 | $20.84 | $20.85 | $20.56 | $20.62 | $15.17 | 50,789 |
| 2016-08-26 | $21.04 | $21.11 | $20.87 | $20.87 | $15.35 | 28,953 |
| 2016-08-25 | $21.24 | $21.25 | $21.00 | $21.01 | $15.46 | 25,317 |
| 2016-08-24 | $21.08 | $21.20 | $21.06 | $21.08 | $15.51 | 28,674 |
| 2016-08-23 | $21.08 | $21.24 | $21.05 | $21.10 | $15.52 | 35,027 |
| 2016-08-22 | $20.99 | $20.99 | $20.81 | $20.89 | $15.37 | 33,373 |
| 2016-08-19 | $20.82 | $21.27 | $20.80 | $21.27 | $15.65 | 32,782 |
| 2016-08-18 | $20.73 | $20.91 | $20.62 | $20.83 | $15.32 | 34,132 |
| 2016-08-17 | $20.59 | $20.59 | $20.52 | $20.52 | $15.10 | 15,893 |
| 2016-08-16 | $20.55 | $20.66 | $20.38 | $20.58 | $15.14 | 42,208 |
| 2016-08-15 | $20.34 | $20.49 | $20.20 | $20.49 | $15.07 | 17,823 |
| 2016-08-12 | $20.25 | $20.31 | $20.23 | $20.31 | $14.94 | 13,367 |
| 2016-08-11 | $20.27 | $20.29 | $20.20 | $20.20 | $14.86 | 11,318 |
| 2016-08-10 | $20.25 | $20.31 | $20.23 | $20.23 | $14.88 | 22,984 |
| 2016-08-09 | $20.20 | $20.31 | $20.16 | $20.20 | $14.86 | 24,053 |
| 2016-08-08 | $20.15 | $20.17 | $20.11 | $20.13 | $14.81 | 16,394 |
| 2016-08-05 | $20.17 | $20.20 | $20.12 | $20.15 | $14.82 | 8,579 |
| 2016-08-04 | $20.12 | $20.20 | $20.12 | $20.13 | $14.81 | 17,190 |
| 2016-08-03 | $20.15 | $20.15 | $20.07 | $20.15 | $14.82 | 16,036 |
| 2016-08-02 | $20.14 | $20.18 | $20.04 | $20.06 | $14.76 | 32,083 |
| 2016-08-01 | $20.04 | $20.09 | $19.99 | $20.06 | $14.76 | 14,476 |
| 2016-07-29 | $20.08 | $20.08 | $20.01 | $20.07 | $14.77 | 16,840 |
| 2016-07-28 | $20.04 | $20.04 | $19.99 | $20.03 | $14.73 | 17,492 |
| 2016-07-27 | $20.03 | $20.05 | $20.01 | $20.03 | $14.73 | 24,476 |
| 2016-07-26 | $19.92 | $19.99 | $19.92 | $19.97 | $14.69 | 27,990 |
| 2016-07-25 | $19.90 | $19.93 | $19.87 | $19.89 | $14.63 | 21,284 |
| 2016-07-22 | $19.85 | $19.92 | $19.82 | $19.90 | $14.64 | 19,335 |
| 2016-07-21 | $19.90 | $19.90 | $19.79 | $19.80 | $14.57 | 37,355 |
| 2016-07-20 | $19.84 | $19.90 | $19.74 | $19.83 | $14.59 | 31,426 |
| 2016-07-19 | $20.00 | $20.05 | $19.99 | $20.05 | $14.58 | 14,707 |
| 2016-07-18 | $20.08 | $20.08 | $19.96 | $20.00 | $14.55 | 17,052 |
| 2016-07-15 | $19.94 | $20.06 | $19.92 | $20.01 | $14.55 | 25,151 |
| 2016-07-14 | $20.00 | $20.00 | $19.84 | $19.92 | $14.49 | 14,620 |
| 2016-07-13 | $20.00 | $20.08 | $19.96 | $19.97 | $14.53 | 21,655 |
| 2016-07-12 | $20.02 | $20.06 | $19.94 | $20.00 | $14.55 | 56,537 |
| 2016-07-11 | $20.09 | $20.09 | $20.00 | $20.06 | $14.59 | 26,828 |
| 2016-07-08 | $20.09 | $20.09 | $19.96 | $20.07 | $14.60 | 39,242 |
| 2016-07-07 | $19.96 | $19.97 | $19.91 | $19.96 | $14.52 | 19,077 |
| 2016-07-06 | $19.80 | $19.92 | $19.78 | $19.92 | $14.49 | 26,447 |
| 2016-07-05 | $19.76 | $19.79 | $19.73 | $19.74 | $14.36 | 21,256 |
| 2016-07-01 | $19.83 | $19.85 | $19.62 | $19.80 | $14.40 | 38,424 |
| 2016-06-30 | $19.81 | $19.83 | $19.78 | $19.83 | $14.42 | 15,041 |
| 2016-06-29 | $19.71 | $19.84 | $19.71 | $19.77 | $14.38 | 23,416 |
| 2016-06-28 | $19.64 | $19.66 | $19.59 | $19.64 | $14.29 | 26,019 |
| 2016-06-27 | $19.57 | $19.63 | $19.57 | $19.62 | $14.27 | 26,100 |
| 2016-06-24 | $19.38 | $19.56 | $19.38 | $19.55 | $14.22 | 32,504 |
| 2016-06-23 | $19.50 | $19.57 | $19.50 | $19.55 | $14.22 | 39,739 |
| 2016-06-22 | $19.59 | $19.61 | $19.49 | $19.53 | $14.21 | 36,960 |
| 2016-06-21 | $19.64 | $19.68 | $19.54 | $19.54 | $14.21 | 18,212 |
| 2016-06-20 | $19.90 | $19.90 | $19.51 | $19.61 | $14.26 | 43,328 |
| 2016-06-17 | $19.72 | $19.72 | $19.61 | $19.64 | $14.29 | 18,127 |
| 2016-06-16 | $19.77 | $19.77 | $19.62 | $19.68 | $14.31 | 22,984 |
| 2016-06-15 | $19.73 | $19.73 | $19.50 | $19.70 | $14.33 | 15,866 |
| 2016-06-14 | $19.55 | $19.62 | $19.55 | $19.58 | $14.24 | 25,190 |
| 2016-06-13 | $19.65 | $19.65 | $19.58 | $19.58 | $14.24 | 15,676 |
| 2016-06-10 | $19.68 | $19.68 | $19.58 | $19.58 | $14.24 | 25,963 |
| 2016-06-09 | $19.60 | $19.63 | $19.57 | $19.58 | $14.24 | 26,015 |
| 2016-06-08 | $19.58 | $19.58 | $19.53 | $19.55 | $14.22 | 38,961 |
| 2016-06-07 | $19.61 | $19.61 | $19.53 | $19.55 | $14.22 | 31,599 |
| 2016-06-06 | $19.47 | $19.58 | $19.45 | $19.58 | $14.24 | 23,280 |
| 2016-06-03 | $19.42 | $19.49 | $19.40 | $19.45 | $14.15 | 41,904 |
| 2016-06-02 | $19.44 | $19.44 | $19.31 | $19.40 | $14.11 | 14,359 |
| 2016-06-01 | $19.42 | $19.42 | $19.38 | $19.42 | $14.13 | 34,088 |
| 2016-05-31 | $19.32 | $19.49 | $19.31 | $19.39 | $14.10 | 36,186 |
| 2016-05-27 | $19.33 | $19.33 | $19.28 | $19.30 | $14.04 | 14,344 |
| 2016-05-26 | $19.28 | $19.33 | $19.27 | $19.30 | $14.04 | 21,531 |
| 2016-05-25 | $19.29 | $19.33 | $19.22 | $19.27 | $14.02 | 54,980 |
| 2016-05-24 | $19.33 | $19.34 | $19.28 | $19.29 | $14.03 | 23,038 |
| 2016-05-23 | $19.33 | $19.33 | $19.28 | $19.31 | $14.05 | 45,555 |
| 2016-05-20 | $19.34 | $19.34 | $19.25 | $19.31 | $14.05 | 24,524 |
| 2016-05-19 | $19.36 | $19.36 | $19.25 | $19.31 | $14.05 | 25,292 |
| 2016-05-18 | $19.38 | $19.38 | $19.30 | $19.36 | $14.08 | 33,600 |
| 2016-05-17 | $19.38 | $19.38 | $19.30 | $19.36 | $14.08 | 31,763 |
| 2016-05-16 | $19.35 | $19.35 | $19.31 | $19.35 | $14.07 | 20,119 |
| 2016-05-13 | $19.33 | $19.41 | $19.29 | $19.33 | $14.06 | 38,012 |
| 2016-05-12 | $19.36 | $19.36 | $19.24 | $19.32 | $14.05 | 22,743 |
| 2016-05-11 | $19.38 | $19.39 | $19.30 | $19.36 | $14.08 | 21,998 |
| 2016-05-10 | $19.38 | $19.38 | $19.29 | $19.38 | $14.10 | 22,656 |
| 2016-05-09 | $19.40 | $19.40 | $19.35 | $19.38 | $14.10 | 30,148 |
| 2016-05-06 | $19.32 | $19.42 | $19.32 | $19.40 | $14.11 | 54,851 |
| 2016-05-05 | $19.29 | $19.34 | $19.24 | $19.32 | $14.05 | 37,947 |
| 2016-05-04 | $19.27 | $19.33 | $19.23 | $19.33 | $14.06 | 29,866 |
| 2016-05-03 | $19.26 | $19.28 | $19.22 | $19.23 | $13.99 | 21,439 |
| 2016-05-02 | $19.29 | $19.29 | $19.20 | $19.24 | $13.99 | 26,559 |
| 2016-04-29 | $19.13 | $19.24 | $19.13 | $19.19 | $13.96 | 31,229 |
| 2016-04-28 | $19.20 | $19.22 | $19.19 | $19.20 | $13.97 | 18,459 |
| 2016-04-27 | $19.29 | $19.29 | $19.22 | $19.22 | $13.98 | 34,434 |
| 2016-04-26 | $19.22 | $19.24 | $19.15 | $19.20 | $13.97 | 27,067 |
| 2016-04-25 | $19.20 | $19.22 | $19.17 | $19.20 | $13.96 | 18,966 |
| 2016-04-22 | $19.23 | $19.25 | $19.19 | $19.22 | $13.98 | 24,867 |
| 2016-04-21 | $19.23 | $19.23 | $19.19 | $19.23 | $13.99 | 22,697 |
| 2016-04-20 | $19.26 | $19.26 | $19.16 | $19.23 | $13.99 | 13,737 |
| 2016-04-19 | $19.19 | $19.19 | $19.05 | $19.17 | $13.94 | 20,366 |
| 2016-04-18 | $19.15 | $19.19 | $19.05 | $19.19 | $13.96 | 10,135 |
| 2016-04-15 | $19.01 | $19.10 | $19.01 | $19.10 | $13.89 | 25,089 |
| 2016-04-14 | $18.92 | $19.13 | $18.92 | $18.96 | $13.79 | 27,974 |
| 2016-04-13 | $18.95 | $19.03 | $18.89 | $18.97 | $13.80 | 23,270 |
| 2016-04-12 | $18.94 | $19.01 | $18.92 | $18.94 | $13.78 | 18,313 |
| 2016-04-11 | $19.10 | $19.10 | $18.92 | $18.94 | $13.78 | 12,435 |
| 2016-04-08 | $18.95 | $19.06 | $18.93 | $19.01 | $13.83 | 16,172 |
| 2016-04-07 | $18.83 | $18.97 | $18.83 | $18.85 | $13.71 | 16,894 |
| 2016-04-06 | $19.04 | $19.04 | $18.90 | $18.92 | $13.76 | 32,090 |
| 2016-04-05 | $19.01 | $19.03 | $18.93 | $19.02 | $13.83 | 12,759 |
| 2016-04-04 | $19.06 | $19.14 | $18.88 | $19.02 | $13.83 | 23,064 |
| 2016-04-01 | $19.03 | $19.20 | $19.03 | $19.17 | $13.76 | 16,782 |
| 2016-03-31 | $19.10 | $19.14 | $19.06 | $19.14 | $13.74 | 42,036 |
| 2016-03-30 | $19.05 | $19.15 | $18.98 | $19.07 | $13.69 | 18,834 |
| 2016-03-29 | $19.07 | $19.10 | $18.99 | $19.07 | $13.69 | 21,901 |
| 2016-03-28 | $19.05 | $19.09 | $18.98 | $18.99 | $13.63 | 18,192 |
| 2016-03-24 | $19.12 | $19.13 | $19.05 | $19.06 | $13.68 | 14,930 |
| 2016-03-23 | $19.12 | $19.12 | $19.08 | $19.10 | $13.71 | 32,843 |
| 2016-03-22 | $19.11 | $19.12 | $19.07 | $19.11 | $13.72 | 22,028 |
| 2016-03-21 | $19.10 | $19.12 | $19.05 | $19.11 | $13.72 | 23,966 |
| 2016-03-18 | $19.04 | $19.06 | $19.00 | $19.05 | $13.68 | 24,789 |
| 2016-03-17 | $19.01 | $19.03 | $18.91 | $19.00 | $13.64 | 28,756 |
| 2016-03-16 | $19.00 | $19.02 | $18.98 | $19.01 | $13.65 | 21,360 |
| 2016-03-15 | $18.88 | $19.02 | $18.88 | $19.00 | $13.64 | 20,603 |
| 2016-03-14 | $19.03 | $19.03 | $18.98 | $19.02 | $13.66 | 31,588 |
| 2016-03-11 | $18.92 | $19.06 | $18.87 | $19.06 | $13.68 | 29,077 |
| 2016-03-10 | $18.98 | $18.98 | $18.79 | $18.88 | $13.55 | 32,636 |
| 2016-03-09 | $18.92 | $19.00 | $18.92 | $18.98 | $13.63 | 17,202 |
| 2016-03-08 | $18.87 | $19.03 | $18.79 | $18.97 | $13.62 | 51,264 |
| 2016-03-07 | $18.77 | $18.87 | $18.77 | $18.80 | $13.50 | 13,070 |
| 2016-03-04 | $18.74 | $18.88 | $18.74 | $18.85 | $13.53 | 25,078 |
| 2016-03-03 | $18.73 | $18.81 | $18.67 | $18.80 | $13.50 | 15,481 |
| 2016-03-02 | $18.61 | $18.76 | $18.61 | $18.73 | $13.45 | 8,450 |
| 2016-03-01 | $18.79 | $18.82 | $18.68 | $18.69 | $13.42 | 16,749 |
| 2016-02-29 | $18.67 | $18.78 | $18.66 | $18.72 | $13.44 | 14,819 |
| 2016-02-26 | $18.70 | $18.76 | $18.64 | $18.66 | $13.40 | 9,688 |
| 2016-02-25 | $18.78 | $18.78 | $18.68 | $18.70 | $13.43 | 22,018 |
| 2016-02-24 | $18.75 | $18.78 | $18.72 | $18.78 | $13.48 | 24,341 |
| 2016-02-23 | $18.74 | $18.75 | $18.66 | $18.75 | $13.46 | 18,710 |
| 2016-02-22 | $18.78 | $18.78 | $18.59 | $18.71 | $13.43 | 12,710 |
| 2016-02-19 | $18.70 | $18.70 | $18.62 | $18.69 | $13.42 | 17,175 |
| 2016-02-18 | $18.55 | $18.62 | $18.47 | $18.62 | $13.37 | 15,092 |
| 2016-02-17 | $18.58 | $18.60 | $18.42 | $18.46 | $13.25 | 20,674 |
| 2016-02-16 | $18.60 | $18.60 | $18.52 | $18.54 | $13.31 | 17,369 |
| 2016-02-12 | $18.54 | $18.57 | $18.38 | $18.57 | $13.33 | 10,351 |
| 2016-02-11 | $18.43 | $18.49 | $18.39 | $18.48 | $13.27 | 16,050 |
| 2016-02-10 | $18.43 | $18.45 | $18.36 | $18.43 | $13.23 | 12,761 |
| 2016-02-09 | $18.60 | $18.63 | $18.40 | $18.44 | $13.24 | 27,551 |
| 2016-02-08 | $18.50 | $18.61 | $18.42 | $18.43 | $13.23 | 15,422 |
| 2016-02-05 | $18.56 | $18.66 | $18.54 | $18.58 | $13.34 | 14,683 |
| 2016-02-04 | $18.72 | $18.72 | $18.52 | $18.56 | $13.33 | 16,180 |
| 2016-02-03 | $18.55 | $18.63 | $18.47 | $18.63 | $13.38 | 10,372 |
| 2016-02-02 | $18.44 | $18.49 | $18.41 | $18.42 | $13.22 | 12,961 |
| 2016-02-01 | $18.41 | $18.49 | $18.41 | $18.47 | $13.26 | 24,819 |
| 2016-01-29 | $18.38 | $18.45 | $18.38 | $18.45 | $13.25 | 20,889 |
| 2016-01-28 | $18.35 | $18.35 | $18.20 | $18.28 | $13.12 | 10,230 |
| 2016-01-27 | $18.50 | $18.50 | $18.18 | $18.26 | $13.11 | 15,057 |
| 2016-01-26 | $18.60 | $18.60 | $18.45 | $18.46 | $13.25 | 14,454 |
| 2016-01-25 | $18.45 | $18.64 | $18.45 | $18.50 | $13.28 | 19,175 |
| 2016-01-22 | $18.26 | $18.50 | $18.26 | $18.48 | $13.27 | 13,174 |
| 2016-01-21 | $18.20 | $18.41 | $18.08 | $18.25 | $13.10 | 16,030 |
| 2016-01-20 | $18.26 | $18.26 | $17.97 | $18.03 | $12.94 | 23,257 |
| 2016-01-19 | $18.29 | $18.34 | $18.12 | $18.20 | $13.07 | 15,859 |
| 2016-01-15 | $18.52 | $18.63 | $18.20 | $18.32 | $13.15 | 23,024 |
| 2016-01-14 | $18.51 | $18.70 | $18.51 | $18.67 | $13.40 | 48,069 |
| 2016-01-13 | $18.49 | $18.69 | $18.42 | $18.55 | $13.32 | 13,495 |
| 2016-01-12 | $18.30 | $18.49 | $18.27 | $18.49 | $13.27 | 28,198 |
| 2016-01-11 | $18.44 | $18.44 | $18.28 | $18.28 | $13.12 | 10,746 |
| 2016-01-08 | $18.44 | $18.44 | $18.32 | $18.40 | $13.21 | 11,669 |
| 2016-01-07 | $18.29 | $18.40 | $18.29 | $18.39 | $13.20 | 14,689 |
| 2016-01-06 | $18.30 | $18.35 | $18.27 | $18.34 | $13.17 | 15,474 |
| 2016-01-05 | $18.27 | $18.35 | $18.25 | $18.35 | $13.17 | 15,973 |
| 2016-01-04 | $18.32 | $18.38 | $18.27 | $18.28 | $13.12 | 16,540 |
| 2015-12-31 | $18.26 | $18.34 | $18.22 | $18.26 | $13.11 | 24,967 |
| 2015-12-30 | $18.32 | $18.33 | $18.17 | $18.24 | $13.10 | 16,884 |
| 2015-12-29 | $18.36 | $18.37 | $18.27 | $18.35 | $13.17 | 9,349 |
| 2015-12-28 | $18.39 | $18.50 | $18.32 | $18.32 | $13.15 | 18,175 |
| 2015-12-24 | $18.46 | $18.48 | $18.40 | $18.47 | $13.26 | 8,294 |
| 2015-12-23 | $18.25 | $18.48 | $18.23 | $18.47 | $13.26 | 24,681 |
| 2015-12-22 | $18.24 | $18.27 | $18.21 | $18.25 | $13.10 | 15,057 |
| 2015-12-21 | $18.35 | $18.37 | $18.31 | $18.31 | $13.15 | 14,978 |
| 2015-12-18 | $18.61 | $18.61 | $18.43 | $18.55 | $13.14 | 217,759 |
| 2015-12-17 | $18.35 | $18.65 | $18.33 | $18.58 | $13.16 | 26,135 |
| 2015-12-16 | $18.26 | $18.39 | $18.20 | $18.39 | $13.03 | 11,469 |
| 2015-12-15 | $18.12 | $18.23 | $17.95 | $18.21 | $12.90 | 17,474 |
| 2015-12-14 | $18.17 | $18.17 | $17.88 | $18.07 | $12.80 | 28,611 |
| 2015-12-11 | $18.51 | $18.51 | $18.08 | $18.10 | $12.82 | 29,430 |
| 2015-12-10 | $18.56 | $18.60 | $18.36 | $18.36 | $13.00 | 25,948 |
| 2015-12-09 | $18.72 | $18.72 | $18.55 | $18.55 | $13.14 | 13,086 |
| 2015-12-08 | $18.74 | $18.75 | $18.62 | $18.62 | $13.19 | 12,584 |
| 2015-12-07 | $18.82 | $18.85 | $18.71 | $18.71 | $13.25 | 12,344 |
| 2015-12-04 | $18.87 | $18.87 | $18.75 | $18.82 | $13.33 | 17,579 |
| 2015-12-03 | $18.97 | $18.97 | $18.75 | $18.79 | $13.31 | 21,722 |
| 2015-12-02 | $18.90 | $19.00 | $18.90 | $18.97 | $13.44 | 26,941 |
| 2015-12-01 | $18.94 | $18.99 | $18.91 | $18.99 | $13.45 | 14,062 |
| 2015-11-30 | $18.98 | $18.98 | $18.85 | $18.86 | $13.36 | 12,308 |
| 2015-11-27 | $18.93 | $18.99 | $18.93 | $18.98 | $13.44 | 5,307 |
| 2015-11-25 | $18.88 | $18.96 | $18.85 | $18.96 | $13.43 | 24,319 |
| 2015-11-24 | $18.93 | $19.01 | $18.80 | $18.88 | $13.37 | 23,797 |
| 2015-11-23 | $18.82 | $19.03 | $18.80 | $19.03 | $13.48 | 31,443 |
| 2015-11-20 | $18.91 | $18.91 | $18.75 | $18.77 | $13.29 | 17,039 |
| 2015-11-19 | $18.98 | $19.01 | $18.82 | $18.86 | $13.36 | 17,893 |
| 2015-11-18 | $19.05 | $19.05 | $19.00 | $19.00 | $13.46 | 16,150 |
| 2015-11-17 | $19.08 | $19.08 | $19.01 | $19.04 | $13.49 | 18,910 |
| 2015-11-16 | $19.06 | $19.10 | $19.04 | $19.09 | $13.52 | 19,598 |
| 2015-11-13 | $19.10 | $19.10 | $19.08 | $19.08 | $13.51 | 14,381 |
| 2015-11-12 | $19.14 | $19.14 | $19.06 | $19.08 | $13.51 | 16,782 |
| 2015-11-11 | $19.20 | $19.20 | $19.06 | $19.10 | $13.53 | 17,294 |
| 2015-11-10 | $19.14 | $19.19 | $19.14 | $19.18 | $13.58 | 32,417 |
| 2015-11-09 | $19.22 | $19.22 | $19.03 | $19.20 | $13.60 | 13,347 |
| 2015-11-06 | $19.25 | $19.25 | $19.01 | $19.22 | $13.61 | 18,734 |
| 2015-11-05 | $19.28 | $19.28 | $19.24 | $19.25 | $13.63 | 18,721 |
| 2015-11-04 | $19.24 | $19.34 | $19.23 | $19.28 | $13.66 | 19,058 |
| 2015-11-03 | $19.22 | $19.22 | $19.13 | $19.19 | $13.59 | 15,508 |
| 2015-11-02 | $19.23 | $19.25 | $19.20 | $19.21 | $13.61 | 17,913 |
| 2015-10-30 | $19.22 | $19.24 | $19.17 | $19.22 | $13.61 | 36,650 |
| 2015-10-29 | $19.20 | $19.22 | $19.15 | $19.22 | $13.61 | 21,638 |
| 2015-10-28 | $19.16 | $19.18 | $19.11 | $19.18 | $13.58 | 12,813 |
| 2015-10-27 | $19.23 | $19.23 | $19.14 | $19.15 | $13.56 | 24,481 |
| 2015-10-26 | $19.22 | $19.23 | $19.19 | $19.20 | $13.60 | 8,605 |
| 2015-10-23 | $19.20 | $19.22 | $19.15 | $19.22 | $13.61 | 13,817 |
| 2015-10-22 | $19.14 | $19.20 | $19.13 | $19.20 | $13.60 | 16,680 |
| 2015-10-21 | $19.10 | $19.14 | $19.08 | $19.14 | $13.56 | 20,927 |
| 2015-10-20 | $19.07 | $19.10 | $19.05 | $19.09 | $13.52 | 18,784 |
| 2015-10-19 | $19.07 | $19.09 | $19.05 | $19.08 | $13.51 | 14,704 |
| 2015-10-16 | $18.91 | $19.07 | $18.91 | $19.05 | $13.49 | 11,562 |
| 2015-10-15 | $19.00 | $19.03 | $19.00 | $19.01 | $13.46 | 12,217 |
| 2015-10-14 | $19.03 | $19.04 | $19.01 | $19.02 | $13.47 | 10,182 |
| 2015-10-13 | $19.04 | $19.06 | $19.00 | $19.03 | $13.48 | 12,577 |
| 2015-10-12 | $18.96 | $19.03 | $18.96 | $19.02 | $13.47 | 8,202 |
| 2015-10-09 | $18.99 | $19.01 | $18.95 | $18.97 | $13.43 | 7,557 |
| 2015-10-08 | $19.00 | $19.00 | $18.95 | $18.99 | $13.45 | 9,572 |
| 2015-10-07 | $18.86 | $19.00 | $18.85 | $18.99 | $13.45 | 20,461 |
| 2015-10-06 | $18.98 | $18.98 | $18.86 | $18.98 | $13.44 | 12,767 |
| 2015-10-05 | $19.01 | $19.01 | $18.87 | $18.92 | $13.40 | 13,744 |
| 2015-10-02 | $18.97 | $19.05 | $18.97 | $18.99 | $13.45 | 15,511 |
| 2015-10-01 | $19.02 | $19.07 | $18.91 | $19.07 | $13.51 | 12,414 |
| 2015-09-30 | $18.99 | $19.10 | $18.86 | $19.08 | $13.51 | 17,006 |
| 2015-09-29 | $19.12 | $19.15 | $19.10 | $19.11 | $13.36 | 15,481 |
| 2015-09-28 | $19.07 | $19.14 | $18.87 | $19.13 | $13.37 | 14,616 |
| 2015-09-25 | $19.18 | $19.23 | $19.00 | $19.05 | $13.32 | 20,654 |
| 2015-09-24 | $19.29 | $19.29 | $19.20 | $19.23 | $13.44 | 53,839 |
| 2015-09-23 | $19.34 | $19.34 | $19.23 | $19.27 | $13.47 | 12,959 |
| 2015-09-22 | $19.29 | $19.40 | $19.20 | $19.34 | $13.52 | 35,529 |
| 2015-09-21 | $19.10 | $19.40 | $19.09 | $19.35 | $13.53 | 33,410 |
| 2015-09-18 | $19.06 | $19.11 | $19.02 | $19.05 | $13.32 | 16,816 |
| 2015-09-17 | $18.95 | $19.11 | $18.95 | $19.11 | $13.36 | 15,847 |
| 2015-09-16 | $18.89 | $19.08 | $18.89 | $19.00 | $13.28 | 12,411 |
| 2015-09-15 | $18.74 | $18.98 | $18.74 | $18.89 | $13.21 | 33,501 |
| 2015-09-14 | $18.71 | $18.81 | $18.66 | $18.79 | $13.14 | 11,785 |
| 2015-09-11 | $18.70 | $18.75 | $18.70 | $18.71 | $13.08 | 7,638 |
| 2015-09-10 | $18.74 | $18.83 | $18.70 | $18.70 | $13.07 | 23,998 |
| 2015-09-09 | $18.70 | $18.75 | $18.66 | $18.67 | $13.05 | 13,704 |
| 2015-09-08 | $18.75 | $18.75 | $18.73 | $18.74 | $13.10 | 8,598 |
Insight Select Income Fund (INSI) News Headlines
Recent Insight Select Income Fund (INSI) News
Similar Companies to Insight Select Income Fund (INSI) 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 | -- | -- | -- |