John Hancock Investors Trust (JHI) Exchange: NYSE
Data as of May 2, 2025
$13.10 ($-0.04) -0.34%
John Hancock Investors Trust - Daily Information
Click for more stock information on John Hancock Investors Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.14 |
| Previous Close | $13.10 |
| High | $13.24 |
| Low | $13.09 |
| Adjusted Open | $13.14 |
| Previous Adjusted Close | $13.10 |
| Adjusted High | $13.24 |
| Adjusted Low | $13.09 |
About John Hancock Investors Trust (JHI)
John Hancock Investors Trust (the Fund) is a closed-end diversified management investment company. The Fund's primary investment objective is to generate income for distribution to its shareholders, with capital appreciation as a secondary objective. Its assets are invested in a diversified portfolio of debt securities, some of which may carry equity features. Up to 50% of the value of the Fund's assets may be invested in restricted securities acquired through direct placement. The Fund may also invest in repurchase agreements. It invests in sectors, such as the United States Government & Agency Obligations, consumer discretionary, financials, industrials, energy, materials, telecommunication services, mortgage bonds, utilities, consumer staples, health care, foreign government obligations, information technology and short-term investments. The Fund's investment advisor is John Hancock Advisers, LLC, a wholly owned indirect subsidiary of Manulife Financial Corporation (MFC).
Invest in John Hancock Investors Trust (JHI)
Historical Stock Data for John Hancock Investors Trust (JHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $13.14 | $13.24 | $13.09 | $13.10 | $13.10 | 11,671 |
| 2025-04-25 | $13.10 | $13.24 | $13.10 | $13.15 | $13.15 | 11,801 |
| 2025-04-24 | $13.05 | $13.20 | $13.02 | $13.13 | $13.13 | 11,408 |
| 2025-04-23 | $12.99 | $13.07 | $12.94 | $12.98 | $12.98 | 26,184 |
| 2025-04-22 | $12.79 | $12.88 | $12.79 | $12.85 | $12.85 | 18,460 |
| 2025-04-21 | $12.80 | $12.80 | $12.71 | $12.75 | $12.75 | 50,368 |
| 2025-04-17 | $12.79 | $12.92 | $12.79 | $12.87 | $12.87 | 88,860 |
| 2025-04-16 | $12.74 | $12.89 | $12.74 | $12.79 | $12.79 | 21,074 |
| 2025-04-15 | $12.65 | $12.85 | $12.65 | $12.81 | $12.81 | 60,314 |
| 2025-04-14 | $12.66 | $12.78 | $12.57 | $12.68 | $12.68 | 21,256 |
| 2025-04-11 | $12.62 | $12.68 | $12.48 | $12.64 | $12.64 | 7,161 |
| 2025-04-10 | $12.77 | $12.79 | $12.49 | $12.54 | $12.54 | 22,265 |
| 2025-04-09 | $12.24 | $12.84 | $12.05 | $12.77 | $12.77 | 45,112 |
| 2025-04-08 | $12.46 | $12.80 | $12.41 | $12.51 | $12.51 | 37,378 |
| 2025-04-07 | $12.42 | $12.48 | $11.61 | $12.41 | $12.41 | 57,480 |
| 2025-04-04 | $13.19 | $13.21 | $12.82 | $12.84 | $12.84 | 48,373 |
| 2025-04-03 | $13.33 | $13.66 | $13.33 | $13.41 | $13.41 | 77,226 |
| 2025-04-02 | $13.55 | $13.62 | $13.45 | $13.57 | $13.57 | 24,246 |
| 2025-04-01 | $13.54 | $13.62 | $13.52 | $13.55 | $13.55 | 9,481 |
| 2025-03-31 | $13.58 | $13.62 | $13.50 | $13.57 | $13.57 | 25,357 |
| 2025-03-28 | $13.62 | $13.62 | $13.42 | $13.56 | $13.56 | 25,328 |
| 2025-03-27 | $13.67 | $13.67 | $13.55 | $13.59 | $13.59 | 6,160 |
| 2025-03-26 | $13.67 | $13.67 | $13.62 | $13.64 | $13.64 | 17,898 |
| 2025-03-25 | $13.65 | $13.66 | $13.61 | $13.64 | $13.64 | 12,849 |
| 2025-03-24 | $13.60 | $13.64 | $13.58 | $13.62 | $13.62 | 9,790 |
| 2025-03-21 | $13.55 | $13.65 | $13.51 | $13.58 | $13.58 | 12,572 |
| 2025-03-20 | $13.47 | $13.59 | $13.47 | $13.54 | $13.54 | 5,993 |
| 2025-03-19 | $13.49 | $13.56 | $13.47 | $13.51 | $13.51 | 29,987 |
| 2025-03-18 | $13.46 | $13.52 | $13.46 | $13.49 | $13.49 | 18,375 |
| 2025-03-17 | $13.45 | $13.53 | $13.45 | $13.53 | $13.53 | 24,489 |
| 2025-03-14 | $13.48 | $13.53 | $13.42 | $13.49 | $13.49 | 17,643 |
| 2025-03-13 | $13.47 | $13.58 | $13.47 | $13.48 | $13.48 | 19,238 |
| 2025-03-12 | $13.74 | $13.78 | $13.70 | $13.76 | $13.52 | 8,498 |
| 2025-03-11 | $13.74 | $13.81 | $13.70 | $13.73 | $13.49 | 27,144 |
| 2025-03-10 | $13.88 | $13.88 | $13.76 | $13.76 | $13.52 | 25,714 |
| 2025-03-07 | $13.88 | $13.92 | $13.88 | $13.88 | $13.88 | 14,643 |
| 2025-03-06 | $13.92 | $13.96 | $13.89 | $13.91 | $13.91 | 18,653 |
| 2025-03-05 | $14.02 | $14.07 | $13.93 | $13.97 | $13.97 | 34,449 |
| 2025-03-04 | $14.04 | $14.06 | $13.98 | $14.03 | $14.03 | 38,137 |
| 2025-03-03 | $14.07 | $14.14 | $14.00 | $14.04 | $14.04 | 50,351 |
| 2025-02-28 | $14.06 | $14.14 | $14.03 | $14.07 | $14.07 | 28,759 |
| 2025-02-27 | $14.11 | $14.17 | $14.06 | $14.06 | $14.06 | 21,652 |
| 2025-02-26 | $14.10 | $14.15 | $14.09 | $14.11 | $14.11 | 13,291 |
| 2025-02-25 | $14.12 | $14.13 | $14.11 | $14.11 | $14.11 | 16,920 |
| 2025-02-24 | $14.14 | $14.14 | $14.12 | $14.13 | $14.13 | 7,452 |
| 2025-02-21 | $14.16 | $14.20 | $14.13 | $14.13 | $14.13 | 10,360 |
| 2025-02-20 | $14.17 | $14.21 | $14.17 | $14.19 | $14.19 | 5,011 |
| 2025-02-19 | $14.20 | $14.23 | $14.15 | $14.21 | $14.21 | 15,131 |
| 2025-02-18 | $14.21 | $14.24 | $14.19 | $14.22 | $14.22 | 10,906 |
| 2025-02-14 | $14.19 | $14.23 | $14.18 | $14.21 | $14.21 | 8,715 |
| 2025-02-13 | $14.13 | $14.18 | $14.13 | $14.17 | $14.17 | 4,482 |
| 2025-02-12 | $14.12 | $14.19 | $14.09 | $14.12 | $14.12 | 7,313 |
| 2025-02-11 | $14.07 | $14.21 | $14.07 | $14.14 | $14.14 | 39,195 |
| 2025-02-10 | $14.12 | $14.14 | $14.07 | $14.12 | $14.12 | 16,819 |
| 2025-02-07 | $14.15 | $14.15 | $14.10 | $14.12 | $14.12 | 9,218 |
| 2025-02-06 | $14.12 | $14.23 | $14.09 | $14.12 | $14.12 | 27,051 |
| 2025-02-05 | $14.06 | $14.14 | $14.06 | $14.12 | $14.12 | 5,044 |
| 2025-02-04 | $14.11 | $14.22 | $14.05 | $14.09 | $14.09 | 4,651 |
| 2025-02-03 | $14.00 | $14.10 | $14.00 | $14.07 | $14.07 | 18,976 |
| 2025-01-31 | $14.00 | $14.08 | $14.00 | $14.04 | $14.04 | 10,245 |
| 2025-01-30 | $13.95 | $14.14 | $13.95 | $14.00 | $14.00 | 9,039 |
| 2025-01-29 | $13.97 | $14.06 | $13.94 | $13.95 | $13.95 | 20,171 |
| 2025-01-28 | $13.99 | $14.07 | $13.95 | $14.00 | $14.00 | 15,271 |
| 2025-01-27 | $14.10 | $14.10 | $13.93 | $13.99 | $13.99 | 25,087 |
| 2025-01-24 | $14.03 | $14.16 | $13.98 | $14.05 | $14.05 | 20,513 |
| 2025-01-23 | $14.09 | $14.10 | $14.00 | $14.03 | $14.03 | 8,220 |
| 2025-01-22 | $14.11 | $14.15 | $13.98 | $14.05 | $14.05 | 30,568 |
| 2025-01-21 | $14.05 | $14.14 | $14.05 | $14.09 | $14.09 | 11,473 |
| 2025-01-17 | $14.02 | $14.07 | $13.96 | $14.01 | $14.01 | 9,561 |
| 2025-01-16 | $14.05 | $14.05 | $13.96 | $13.97 | $13.97 | 15,801 |
| 2025-01-15 | $14.05 | $14.17 | $14.03 | $14.09 | $14.09 | 15,039 |
| 2025-01-14 | $13.92 | $14.03 | $13.92 | $14.01 | $14.01 | 21,117 |
| 2025-01-13 | $13.94 | $13.96 | $13.91 | $13.92 | $13.92 | 9,549 |
| 2025-01-10 | $13.89 | $14.00 | $13.86 | $13.94 | $13.94 | 19,097 |
| 2025-01-08 | $13.93 | $14.00 | $13.84 | $13.96 | $13.96 | 33,645 |
| 2025-01-07 | $13.95 | $13.95 | $13.85 | $13.95 | $13.95 | 10,713 |
| 2025-01-06 | $13.81 | $13.92 | $13.81 | $13.91 | $13.91 | 26,295 |
| 2025-01-03 | $13.79 | $13.87 | $13.78 | $13.87 | $13.87 | 9,924 |
| 2025-01-02 | $13.82 | $13.83 | $13.77 | $13.82 | $13.82 | 9,647 |
| 2024-12-31 | $13.81 | $13.89 | $13.67 | $13.68 | $13.68 | 29,460 |
| 2024-12-30 | $13.75 | $13.75 | $13.65 | $13.67 | $13.67 | 28,425 |
| 2024-12-27 | $13.82 | $13.84 | $13.77 | $13.77 | $13.77 | 5,678 |
| 2024-12-26 | $13.79 | $13.90 | $13.79 | $13.85 | $13.85 | 8,540 |
| 2024-12-24 | $13.76 | $13.82 | $13.76 | $13.78 | $13.78 | 6,594 |
| 2024-12-23 | $13.72 | $13.81 | $13.72 | $13.79 | $13.79 | 7,468 |
| 2024-12-20 | $13.68 | $13.78 | $13.68 | $13.74 | $13.74 | 9,081 |
| 2024-12-19 | $13.85 | $13.85 | $13.73 | $13.73 | $13.73 | 16,130 |
| 2024-12-18 | $13.91 | $13.91 | $13.71 | $13.75 | $13.75 | 34,439 |
| 2024-12-17 | $13.89 | $13.93 | $13.87 | $13.89 | $13.89 | 36,420 |
| 2024-12-16 | $13.90 | $13.94 | $13.85 | $13.90 | $13.90 | 28,322 |
| 2024-12-13 | $13.86 | $13.95 | $13.84 | $13.89 | $13.89 | 54,662 |
| 2024-12-12 | $14.01 | $14.05 | $13.93 | $13.97 | $13.97 | 17,798 |
| 2024-12-11 | $14.27 | $14.38 | $14.22 | $14.33 | $13.98 | 57,693 |
| 2024-12-10 | $14.39 | $14.45 | $14.39 | $14.39 | $14.04 | 10,767 |
| 2024-12-09 | $14.38 | $14.43 | $14.36 | $14.39 | $14.04 | 9,557 |
| 2024-12-06 | $14.43 | $14.43 | $14.38 | $14.38 | $14.03 | 20,406 |
| 2024-12-05 | $14.39 | $14.45 | $14.38 | $14.43 | $14.08 | 8,578 |
| 2024-12-04 | $14.41 | $14.45 | $14.36 | $14.43 | $14.08 | 14,770 |
| 2024-12-03 | $14.26 | $14.45 | $14.26 | $14.45 | $14.10 | 17,532 |
| 2024-12-02 | $14.22 | $14.26 | $14.20 | $14.26 | $13.92 | 18,612 |
| 2024-11-29 | $14.18 | $14.24 | $14.18 | $14.22 | $13.88 | 8,074 |
| 2024-11-27 | $14.18 | $14.23 | $14.17 | $14.18 | $13.84 | 8,138 |
| 2024-11-26 | $14.19 | $14.20 | $14.16 | $14.19 | $13.85 | 22,214 |
| 2024-11-25 | $14.16 | $14.20 | $14.14 | $14.19 | $13.85 | 24,094 |
| 2024-11-22 | $14.06 | $14.14 | $14.06 | $14.11 | $13.77 | 11,282 |
| 2024-11-21 | $14.12 | $14.16 | $14.00 | $14.09 | $13.75 | 19,760 |
| 2024-11-20 | $14.05 | $14.14 | $14.04 | $14.07 | $13.73 | 5,406 |
| 2024-11-19 | $14.03 | $14.13 | $14.03 | $14.08 | $13.74 | 5,906 |
| 2024-11-18 | $14.02 | $14.06 | $14.02 | $14.04 | $13.70 | 1,887 |
| 2024-11-15 | $14.06 | $14.13 | $14.02 | $14.05 | $14.05 | 9,156 |
| 2024-11-14 | $14.07 | $14.12 | $14.05 | $14.07 | $14.07 | 16,688 |
| 2024-11-13 | $14.15 | $14.18 | $14.09 | $14.11 | $14.11 | 28,343 |
| 2024-11-12 | $14.25 | $14.28 | $14.12 | $14.13 | $14.13 | 8,351 |
| 2024-11-11 | $14.26 | $14.27 | $14.21 | $14.21 | $14.21 | 10,884 |
| 2024-11-08 | $14.21 | $14.32 | $14.17 | $14.26 | $14.26 | 9,904 |
| 2024-11-07 | $14.20 | $14.21 | $14.08 | $14.16 | $14.16 | 38,911 |
| 2024-11-06 | $14.19 | $14.20 | $14.05 | $14.18 | $14.18 | 56,465 |
| 2024-11-05 | $14.11 | $14.16 | $14.06 | $14.12 | $14.12 | 17,077 |
| 2024-11-04 | $14.18 | $14.24 | $14.00 | $14.10 | $14.10 | 12,203 |
| 2024-11-01 | $14.19 | $14.19 | $14.09 | $14.11 | $14.11 | 8,712 |
| 2024-10-31 | $14.13 | $14.20 | $14.11 | $14.14 | $14.14 | 3,125 |
| 2024-10-30 | $14.10 | $14.12 | $14.05 | $14.12 | $14.12 | 15,988 |
| 2024-10-29 | $14.12 | $14.16 | $14.07 | $14.07 | $14.07 | 14,885 |
| 2024-10-28 | $14.18 | $14.22 | $14.11 | $14.18 | $14.18 | 12,269 |
| 2024-10-25 | $14.15 | $14.40 | $14.13 | $14.13 | $14.13 | 21,204 |
| 2024-10-24 | $14.26 | $14.33 | $14.02 | $14.12 | $14.12 | 24,015 |
| 2024-10-23 | $14.25 | $14.25 | $14.21 | $14.22 | $14.22 | 16,960 |
| 2024-10-22 | $14.19 | $14.25 | $14.19 | $14.23 | $14.23 | 20,463 |
| 2024-10-21 | $14.21 | $14.24 | $14.19 | $14.20 | $14.20 | 9,761 |
| 2024-10-18 | $14.24 | $14.27 | $14.19 | $14.21 | $14.21 | 8,892 |
| 2024-10-17 | $14.22 | $14.24 | $14.18 | $14.20 | $14.20 | 10,509 |
| 2024-10-16 | $14.24 | $14.25 | $14.17 | $14.22 | $14.22 | 12,761 |
| 2024-10-15 | $14.23 | $14.26 | $14.14 | $14.16 | $14.16 | 47,585 |
| 2024-10-14 | $14.30 | $14.30 | $14.16 | $14.19 | $14.19 | 10,219 |
| 2024-10-11 | $14.35 | $14.43 | $14.21 | $14.24 | $14.24 | 45,004 |
| 2024-10-10 | $14.32 | $14.48 | $14.32 | $14.36 | $14.36 | 23,789 |
| 2024-10-09 | $14.23 | $14.36 | $14.22 | $14.33 | $14.33 | 27,239 |
| 2024-10-08 | $14.19 | $14.20 | $14.15 | $14.20 | $14.20 | 5,827 |
| 2024-10-07 | $14.13 | $14.20 | $14.13 | $14.15 | $14.15 | 46,811 |
| 2024-10-04 | $14.16 | $14.18 | $14.07 | $14.10 | $14.10 | 78,691 |
| 2024-10-03 | $14.10 | $14.17 | $14.06 | $14.12 | $14.12 | 55,226 |
| 2024-10-02 | $14.06 | $14.13 | $14.06 | $14.10 | $14.10 | 48,779 |
| 2024-10-01 | $14.11 | $14.11 | $14.00 | $14.08 | $14.08 | 13,999 |
| 2024-09-30 | $14.10 | $14.15 | $14.00 | $14.06 | $14.06 | 36,796 |
| 2024-09-27 | $13.93 | $14.04 | $13.87 | $14.01 | $14.01 | 25,381 |
| 2024-09-26 | $13.88 | $13.88 | $13.80 | $13.86 | $13.86 | 19,346 |
| 2024-09-25 | $13.77 | $13.87 | $13.77 | $13.85 | $13.85 | 11,397 |
| 2024-09-24 | $13.81 | $13.84 | $13.76 | $13.79 | $13.79 | 13,464 |
| 2024-09-23 | $13.78 | $13.80 | $13.75 | $13.76 | $13.76 | 19,195 |
| 2024-09-20 | $13.79 | $13.80 | $13.73 | $13.79 | $13.79 | 13,690 |
| 2024-09-19 | $13.82 | $13.82 | $13.74 | $13.76 | $13.76 | 11,668 |
| 2024-09-18 | $13.76 | $13.81 | $13.70 | $13.74 | $13.74 | 15,467 |
| 2024-09-17 | $13.75 | $13.79 | $13.64 | $13.69 | $13.69 | 9,423 |
| 2024-09-16 | $13.68 | $13.76 | $13.68 | $13.70 | $13.70 | 31,476 |
| 2024-09-13 | $13.70 | $13.70 | $13.61 | $13.69 | $13.69 | 21,677 |
| 2024-09-12 | $13.89 | $13.95 | $13.87 | $13.95 | $13.64 | 17,433 |
| 2024-09-11 | $13.85 | $13.91 | $13.77 | $13.86 | $13.55 | 23,313 |
| 2024-09-10 | $13.82 | $13.91 | $13.79 | $13.89 | $13.58 | 13,639 |
| 2024-09-09 | $13.83 | $13.93 | $13.81 | $13.86 | $13.55 | 30,471 |
| 2024-09-06 | $13.84 | $13.89 | $13.78 | $13.84 | $13.53 | 90,002 |
| 2024-09-05 | $13.78 | $13.92 | $13.71 | $13.84 | $13.53 | 83,928 |
| 2024-09-04 | $13.71 | $13.80 | $13.70 | $13.78 | $13.47 | 28,053 |
| 2024-09-03 | $13.64 | $13.70 | $13.56 | $13.65 | $13.34 | 34,188 |
| 2024-08-30 | $13.62 | $13.75 | $13.62 | $13.71 | $13.40 | 30,018 |
| 2024-08-29 | $13.67 | $13.72 | $13.62 | $13.68 | $13.37 | 38,716 |
| 2024-08-28 | $13.65 | $13.69 | $13.62 | $13.68 | $13.37 | 17,819 |
| 2024-08-27 | $13.63 | $13.70 | $13.62 | $13.70 | $13.39 | 35,758 |
| 2024-08-26 | $13.61 | $13.66 | $13.60 | $13.60 | $13.30 | 10,175 |
| 2024-08-23 | $13.58 | $13.63 | $13.53 | $13.59 | $13.59 | 16,307 |
| 2024-08-22 | $13.56 | $13.57 | $13.53 | $13.57 | $13.57 | 32,793 |
| 2024-08-21 | $13.46 | $13.55 | $13.46 | $13.53 | $13.53 | 25,810 |
| 2024-08-20 | $13.47 | $13.51 | $13.46 | $13.46 | $13.46 | 21,711 |
| 2024-08-19 | $13.51 | $13.51 | $13.41 | $13.46 | $13.46 | 13,095 |
| 2024-08-16 | $13.43 | $13.53 | $13.43 | $13.53 | $13.53 | 16,852 |
| 2024-08-15 | $13.43 | $13.46 | $13.41 | $13.45 | $13.45 | 2,028 |
| 2024-08-14 | $13.43 | $13.44 | $13.37 | $13.42 | $13.42 | 21,405 |
| 2024-08-13 | $13.52 | $13.54 | $13.38 | $13.40 | $13.40 | 67,154 |
| 2024-08-12 | $13.53 | $13.53 | $13.49 | $13.51 | $13.51 | 5,268 |
| 2024-08-09 | $13.49 | $13.52 | $13.43 | $13.52 | $13.52 | 21,879 |
| 2024-08-08 | $13.45 | $13.50 | $13.40 | $13.48 | $13.48 | 14,103 |
| 2024-08-07 | $13.50 | $13.50 | $13.40 | $13.43 | $13.43 | 8,162 |
| 2024-08-06 | $13.34 | $13.41 | $13.27 | $13.39 | $13.39 | 11,668 |
| 2024-08-05 | $13.47 | $13.47 | $13.29 | $13.31 | $13.31 | 9,089 |
| 2024-08-02 | $13.62 | $13.62 | $13.55 | $13.59 | $13.59 | 12,986 |
| 2024-08-01 | $13.53 | $13.60 | $13.53 | $13.58 | $13.58 | 20,426 |
| 2024-07-31 | $13.50 | $13.55 | $13.50 | $13.54 | $13.54 | 14,200 |
| 2024-07-30 | $13.47 | $13.50 | $13.45 | $13.49 | $13.49 | 6,498 |
| 2024-07-29 | $13.43 | $13.53 | $13.42 | $13.47 | $13.47 | 8,852 |
| 2024-07-26 | $13.43 | $13.49 | $13.39 | $13.43 | $13.43 | 13,992 |
| 2024-07-25 | $13.46 | $13.50 | $13.41 | $13.43 | $13.43 | 9,633 |
| 2024-07-24 | $13.40 | $13.43 | $13.39 | $13.39 | $13.39 | 23,821 |
| 2024-07-23 | $13.37 | $13.47 | $13.37 | $13.41 | $13.41 | 18,835 |
| 2024-07-22 | $13.41 | $13.42 | $13.37 | $13.39 | $13.39 | 7,609 |
| 2024-07-19 | $13.39 | $13.40 | $13.36 | $13.38 | $13.38 | 4,853 |
| 2024-07-18 | $13.40 | $13.42 | $13.37 | $13.38 | $13.38 | 22,761 |
| 2024-07-17 | $13.42 | $13.44 | $13.37 | $13.41 | $13.41 | 10,997 |
| 2024-07-16 | $13.40 | $13.46 | $13.39 | $13.42 | $13.42 | 7,790 |
| 2024-07-15 | $13.38 | $13.42 | $13.38 | $13.41 | $13.41 | 33,734 |
| 2024-07-12 | $13.38 | $13.41 | $13.38 | $13.41 | $13.41 | 9,320 |
| 2024-07-11 | $13.37 | $13.41 | $13.34 | $13.40 | $13.40 | 8,031 |
| 2024-07-10 | $13.30 | $13.42 | $13.29 | $13.34 | $13.34 | 19,953 |
| 2024-07-09 | $13.28 | $13.32 | $13.28 | $13.32 | $13.32 | 16,354 |
| 2024-07-08 | $13.23 | $13.31 | $13.23 | $13.29 | $13.29 | 17,650 |
| 2024-07-05 | $13.29 | $13.33 | $13.29 | $13.30 | $13.30 | 15,167 |
| 2024-07-03 | $13.27 | $13.34 | $13.26 | $13.31 | $13.31 | 17,406 |
| 2024-07-02 | $13.24 | $13.32 | $13.24 | $13.30 | $13.30 | 19,347 |
| 2024-07-01 | $13.28 | $13.30 | $13.24 | $13.28 | $13.28 | 6,708 |
| 2024-06-28 | $13.31 | $13.35 | $13.25 | $13.30 | $13.30 | 12,103 |
| 2024-06-27 | $13.21 | $13.29 | $13.21 | $13.27 | $13.27 | 17,345 |
| 2024-06-26 | $13.20 | $13.24 | $13.20 | $13.21 | $13.21 | 10,612 |
| 2024-06-25 | $13.24 | $13.25 | $13.20 | $13.21 | $13.21 | 9,717 |
| 2024-06-24 | $13.20 | $13.28 | $13.20 | $13.21 | $13.21 | 8,493 |
| 2024-06-21 | $13.23 | $13.25 | $13.20 | $13.21 | $13.21 | 20,285 |
| 2024-06-20 | $13.23 | $13.23 | $13.20 | $13.22 | $13.22 | 5,786 |
| 2024-06-18 | $13.23 | $13.29 | $13.22 | $13.23 | $13.23 | 7,419 |
| 2024-06-17 | $13.25 | $13.26 | $13.21 | $13.22 | $13.22 | 3,158 |
| 2024-06-14 | $13.29 | $13.35 | $13.21 | $13.24 | $13.24 | 19,289 |
| 2024-06-13 | $13.35 | $13.38 | $13.30 | $13.31 | $13.31 | 9,731 |
| 2024-06-12 | $13.55 | $13.56 | $13.47 | $13.53 | $13.31 | 6,507 |
| 2024-06-11 | $13.42 | $13.52 | $13.42 | $13.46 | $13.24 | 11,944 |
| 2024-06-10 | $13.44 | $13.54 | $13.40 | $13.43 | $13.21 | 13,880 |
| 2024-06-07 | $13.42 | $13.49 | $13.40 | $13.48 | $13.26 | 20,912 |
| 2024-06-06 | $13.47 | $13.50 | $13.40 | $13.43 | $13.21 | 16,198 |
| 2024-06-05 | $13.45 | $13.56 | $13.43 | $13.44 | $13.22 | 33,973 |
| 2024-06-04 | $13.42 | $13.48 | $13.37 | $13.44 | $13.22 | 49,866 |
| 2024-06-03 | $13.48 | $13.49 | $13.37 | $13.45 | $13.23 | 18,571 |
| 2024-05-31 | $13.41 | $13.45 | $13.39 | $13.44 | $13.44 | 17,284 |
| 2024-05-30 | $13.33 | $13.46 | $13.33 | $13.40 | $13.40 | 10,531 |
| 2024-05-29 | $13.49 | $13.49 | $13.29 | $13.33 | $13.33 | 19,154 |
| 2024-05-28 | $13.58 | $13.58 | $13.40 | $13.43 | $13.43 | 13,021 |
| 2024-05-24 | $13.57 | $13.57 | $13.46 | $13.50 | $13.50 | 18,861 |
| 2024-05-23 | $13.64 | $13.64 | $13.42 | $13.51 | $13.51 | 22,611 |
| 2024-05-22 | $13.61 | $13.69 | $13.59 | $13.59 | $13.59 | 14,284 |
| 2024-05-21 | $13.58 | $13.59 | $13.55 | $13.58 | $13.58 | 10,742 |
| 2024-05-20 | $13.48 | $13.57 | $13.48 | $13.54 | $13.54 | 34,140 |
| 2024-05-17 | $13.58 | $13.62 | $13.53 | $13.58 | $13.58 | 13,618 |
| 2024-05-16 | $13.65 | $13.65 | $13.54 | $13.55 | $13.55 | 12,845 |
| 2024-05-15 | $13.63 | $13.65 | $13.57 | $13.63 | $13.63 | 12,602 |
| 2024-05-14 | $13.50 | $13.56 | $13.49 | $13.56 | $13.56 | 9,340 |
| 2024-05-13 | $13.70 | $13.70 | $13.45 | $13.47 | $13.47 | 41,973 |
| 2024-05-10 | $13.71 | $13.71 | $13.64 | $13.67 | $13.67 | 9,643 |
| 2024-05-09 | $13.73 | $13.82 | $13.65 | $13.65 | $13.65 | 27,805 |
| 2024-05-08 | $13.81 | $13.83 | $13.71 | $13.73 | $13.73 | 19,561 |
| 2024-05-07 | $13.77 | $13.79 | $13.73 | $13.74 | $13.74 | 16,835 |
| 2024-05-06 | $13.54 | $13.85 | $13.52 | $13.77 | $13.77 | 32,983 |
| 2024-05-03 | $13.41 | $13.53 | $13.41 | $13.46 | $13.46 | 49,659 |
| 2024-05-02 | $13.39 | $13.39 | $13.29 | $13.31 | $13.31 | 7,876 |
| 2024-05-01 | $13.31 | $13.35 | $13.28 | $13.33 | $13.33 | 11,297 |
| 2024-04-30 | $13.20 | $13.26 | $13.18 | $13.25 | $13.25 | 13,050 |
| 2024-04-29 | $13.19 | $13.23 | $13.18 | $13.21 | $13.21 | 8,368 |
| 2024-04-26 | $13.08 | $13.24 | $13.08 | $13.16 | $13.16 | 11,527 |
| 2024-04-25 | $13.09 | $13.09 | $12.99 | $13.05 | $13.05 | 8,758 |
| 2024-04-24 | $13.21 | $13.25 | $13.09 | $13.10 | $13.10 | 16,992 |
| 2024-04-23 | $13.18 | $13.25 | $13.18 | $13.20 | $13.20 | 10,182 |
| 2024-04-22 | $13.10 | $13.14 | $13.06 | $13.13 | $13.13 | 25,651 |
| 2024-04-19 | $13.03 | $13.10 | $13.00 | $13.06 | $13.06 | 14,582 |
| 2024-04-18 | $13.06 | $13.12 | $12.94 | $12.99 | $12.99 | 34,393 |
| 2024-04-17 | $13.05 | $13.07 | $12.96 | $13.00 | $13.00 | 22,756 |
| 2024-04-16 | $13.01 | $13.01 | $12.90 | $12.99 | $12.99 | 29,212 |
| 2024-04-15 | $13.05 | $13.05 | $12.89 | $13.00 | $13.00 | 13,770 |
| 2024-04-12 | $13.17 | $13.17 | $13.01 | $13.01 | $13.01 | 12,367 |
| 2024-04-11 | $13.24 | $13.24 | $13.08 | $13.15 | $13.15 | 43,466 |
| 2024-04-10 | $13.18 | $13.23 | $13.12 | $13.14 | $13.14 | 26,538 |
| 2024-04-09 | $13.18 | $13.24 | $13.17 | $13.21 | $13.21 | 27,878 |
| 2024-04-08 | $13.14 | $13.19 | $13.13 | $13.17 | $13.17 | 23,088 |
| 2024-04-05 | $13.15 | $13.16 | $13.11 | $13.13 | $13.13 | 15,403 |
| 2024-04-04 | $13.15 | $13.15 | $13.09 | $13.13 | $13.13 | 34,487 |
| 2024-04-03 | $13.13 | $13.19 | $13.11 | $13.14 | $13.14 | 14,206 |
| 2024-04-02 | $13.19 | $13.20 | $13.12 | $13.13 | $13.13 | 12,202 |
| 2024-04-01 | $13.25 | $13.26 | $13.17 | $13.19 | $13.19 | 13,941 |
| 2024-03-28 | $13.27 | $13.27 | $13.16 | $13.19 | $13.19 | 34,583 |
| 2024-03-27 | $13.22 | $13.22 | $13.13 | $13.17 | $13.17 | 13,895 |
| 2024-03-26 | $13.15 | $13.15 | $13.07 | $13.12 | $13.12 | 14,501 |
| 2024-03-25 | $13.13 | $13.14 | $13.03 | $13.05 | $13.05 | 19,852 |
| 2024-03-22 | $13.22 | $13.22 | $13.07 | $13.09 | $13.09 | 10,170 |
| 2024-03-21 | $13.22 | $13.22 | $13.11 | $13.12 | $13.12 | 8,993 |
| 2024-03-20 | $13.13 | $13.16 | $13.07 | $13.13 | $13.13 | 16,176 |
| 2024-03-19 | $13.07 | $13.13 | $13.07 | $13.10 | $13.10 | 7,818 |
| 2024-03-18 | $13.07 | $13.11 | $13.03 | $13.06 | $13.06 | 16,351 |
| 2024-03-15 | $13.03 | $13.06 | $12.99 | $13.05 | $13.05 | 21,096 |
| 2024-03-14 | $12.99 | $13.01 | $12.94 | $12.98 | $12.98 | 45,869 |
| 2024-03-13 | $13.04 | $13.05 | $12.94 | $13.01 | $13.01 | 42,903 |
| 2024-03-12 | $12.99 | $12.99 | $12.83 | $12.93 | $12.93 | 36,848 |
| 2024-03-11 | $12.89 | $12.89 | $12.82 | $12.84 | $12.84 | 63,095 |
| 2024-03-08 | $12.96 | $13.00 | $12.86 | $12.87 | $12.87 | 90,373 |
| 2024-03-07 | $13.15 | $13.15 | $13.08 | $13.10 | $12.90 | 22,984 |
| 2024-03-06 | $13.14 | $13.15 | $13.06 | $13.10 | $12.90 | 38,982 |
| 2024-03-05 | $13.12 | $13.13 | $13.07 | $13.08 | $12.88 | 37,748 |
| 2024-03-04 | $13.11 | $13.15 | $13.09 | $13.09 | $12.89 | 44,246 |
| 2024-03-01 | $13.14 | $13.21 | $13.14 | $13.15 | $12.95 | 365,805 |
| 2024-02-29 | $13.12 | $13.20 | $13.12 | $13.14 | $12.94 | 25,588 |
| 2024-02-28 | $13.23 | $13.23 | $13.11 | $13.11 | $12.91 | 22,662 |
| 2024-02-27 | $13.28 | $13.28 | $13.10 | $13.13 | $12.93 | 28,676 |
| 2024-02-26 | $13.25 | $13.27 | $13.16 | $13.18 | $12.98 | 34,712 |
| 2024-02-23 | $13.35 | $13.36 | $13.22 | $13.23 | $13.23 | 50,760 |
| 2024-02-22 | $13.35 | $13.40 | $13.25 | $13.25 | $13.25 | 23,738 |
| 2024-02-21 | $13.27 | $13.36 | $13.27 | $13.30 | $13.30 | 36,126 |
| 2024-02-20 | $13.26 | $13.38 | $13.21 | $13.24 | $13.24 | 21,756 |
| 2024-02-16 | $13.31 | $13.34 | $13.27 | $13.32 | $13.32 | 29,799 |
| 2024-02-15 | $13.30 | $13.30 | $13.28 | $13.30 | $13.30 | 9,579 |
| 2024-02-14 | $13.30 | $13.30 | $13.24 | $13.28 | $13.28 | 13,536 |
| 2024-02-13 | $13.27 | $13.27 | $13.15 | $13.20 | $13.20 | 17,012 |
| 2024-02-12 | $13.30 | $13.30 | $13.26 | $13.28 | $13.28 | 11,752 |
| 2024-02-09 | $13.24 | $13.31 | $13.24 | $13.28 | $13.28 | 10,539 |
| 2024-02-08 | $13.26 | $13.26 | $13.20 | $13.25 | $13.25 | 4,911 |
| 2024-02-07 | $13.14 | $13.24 | $13.14 | $13.22 | $13.22 | 18,443 |
| 2024-02-06 | $13.04 | $13.21 | $13.04 | $13.18 | $13.18 | 44,274 |
| 2024-02-05 | $13.14 | $13.14 | $13.01 | $13.07 | $13.07 | 22,004 |
| 2024-02-02 | $13.18 | $13.18 | $13.07 | $13.11 | $13.11 | 27,339 |
| 2024-02-01 | $13.16 | $13.18 | $13.15 | $13.16 | $13.16 | 15,833 |
| 2024-01-31 | $13.16 | $13.16 | $13.10 | $13.11 | $13.11 | 13,362 |
| 2024-01-30 | $13.11 | $13.15 | $13.04 | $13.11 | $13.11 | 13,304 |
| 2024-01-29 | $13.15 | $13.15 | $13.06 | $13.11 | $13.11 | 11,005 |
| 2024-01-26 | $13.19 | $13.19 | $13.06 | $13.07 | $13.07 | 16,903 |
| 2024-01-25 | $13.14 | $13.14 | $13.07 | $13.09 | $13.09 | 12,813 |
| 2024-01-24 | $13.12 | $13.12 | $13.04 | $13.04 | $13.04 | 17,275 |
| 2024-01-23 | $13.06 | $13.06 | $13.00 | $13.04 | $13.04 | 8,323 |
| 2024-01-22 | $12.95 | $13.07 | $12.95 | $12.98 | $12.98 | 6,160 |
| 2024-01-19 | $13.05 | $13.05 | $12.86 | $12.92 | $12.92 | 20,013 |
| 2024-01-18 | $13.05 | $13.06 | $12.96 | $12.97 | $12.97 | 10,798 |
| 2024-01-17 | $12.98 | $13.04 | $12.92 | $12.98 | $12.98 | 11,839 |
| 2024-01-16 | $13.06 | $13.06 | $12.93 | $12.99 | $12.99 | 26,751 |
| 2024-01-12 | $13.05 | $13.10 | $13.05 | $13.05 | $13.05 | 5,055 |
| 2024-01-11 | $13.08 | $13.12 | $13.04 | $13.07 | $13.07 | 12,281 |
| 2024-01-10 | $12.98 | $13.08 | $12.98 | $13.07 | $13.07 | 10,639 |
| 2024-01-09 | $12.98 | $13.04 | $12.98 | $13.01 | $13.01 | 7,732 |
| 2024-01-08 | $13.01 | $13.04 | $12.99 | $13.02 | $13.02 | 8,700 |
| 2024-01-05 | $13.01 | $13.01 | $12.96 | $12.98 | $12.98 | 10,095 |
| 2024-01-04 | $12.90 | $12.96 | $12.88 | $12.95 | $12.95 | 16,347 |
| 2024-01-03 | $12.93 | $12.95 | $12.85 | $12.94 | $12.94 | 9,278 |
| 2024-01-02 | $12.94 | $12.99 | $12.89 | $12.92 | $12.92 | 40,642 |
| 2023-12-29 | $12.98 | $12.98 | $12.88 | $12.94 | $12.94 | 44,773 |
| 2023-12-28 | $12.86 | $12.93 | $12.86 | $12.91 | $12.91 | 34,608 |
| 2023-12-27 | $12.83 | $12.94 | $12.83 | $12.91 | $12.91 | 74,742 |
| 2023-12-26 | $12.85 | $12.89 | $12.80 | $12.85 | $12.85 | 35,017 |
| 2023-12-22 | $12.83 | $12.90 | $12.79 | $12.81 | $12.81 | 37,749 |
| 2023-12-21 | $12.88 | $12.94 | $12.80 | $12.82 | $12.82 | 44,492 |
| 2023-12-20 | $12.87 | $12.95 | $12.80 | $12.80 | $12.80 | 16,563 |
| 2023-12-19 | $12.94 | $12.99 | $12.88 | $12.90 | $12.90 | 15,415 |
| 2023-12-18 | $12.85 | $12.96 | $12.85 | $12.87 | $12.87 | 13,956 |
| 2023-12-15 | $12.93 | $12.97 | $12.75 | $12.89 | $12.89 | 17,529 |
| 2023-12-14 | $12.79 | $12.95 | $12.79 | $12.89 | $12.89 | 41,553 |
| 2023-12-13 | $12.61 | $12.84 | $12.60 | $12.82 | $12.82 | 30,171 |
| 2023-12-12 | $12.59 | $12.61 | $12.56 | $12.58 | $12.58 | 7,758 |
| 2023-12-11 | $12.58 | $12.61 | $12.57 | $12.59 | $12.59 | 13,226 |
| 2023-12-08 | $12.67 | $12.67 | $12.54 | $12.57 | $12.57 | 9,840 |
| 2023-12-07 | $12.89 | $12.95 | $12.84 | $12.90 | $12.63 | 25,061 |
| 2023-12-06 | $12.84 | $12.93 | $12.84 | $12.86 | $12.59 | 5,495 |
| 2023-12-05 | $12.76 | $12.86 | $12.74 | $12.83 | $12.56 | 20,564 |
| 2023-12-04 | $12.71 | $12.82 | $12.71 | $12.76 | $12.50 | 32,292 |
| 2023-12-01 | $12.65 | $12.77 | $12.64 | $12.76 | $12.76 | 16,303 |
| 2023-11-30 | $12.65 | $12.65 | $12.60 | $12.61 | $12.61 | 15,541 |
| 2023-11-29 | $12.59 | $12.65 | $12.59 | $12.62 | $12.62 | 19,060 |
| 2023-11-28 | $12.56 | $12.60 | $12.56 | $12.56 | $12.56 | 20,352 |
| 2023-11-27 | $12.62 | $12.62 | $12.56 | $12.58 | $12.58 | 17,043 |
| 2023-11-24 | $12.62 | $12.65 | $12.56 | $12.59 | $12.59 | 4,720 |
| 2023-11-22 | $12.62 | $12.62 | $12.56 | $12.59 | $12.59 | 20,290 |
| 2023-11-21 | $12.59 | $12.64 | $12.55 | $12.55 | $12.55 | 18,419 |
| 2023-11-20 | $12.68 | $12.70 | $12.60 | $12.63 | $12.63 | 17,152 |
| 2023-11-17 | $12.70 | $12.70 | $12.55 | $12.62 | $12.62 | 14,235 |
| 2023-11-16 | $12.53 | $12.61 | $12.50 | $12.61 | $12.61 | 13,665 |
| 2023-11-15 | $12.58 | $12.58 | $12.48 | $12.50 | $12.50 | 21,639 |
| 2023-11-14 | $12.46 | $12.61 | $12.46 | $12.54 | $12.54 | 17,288 |
| 2023-11-13 | $12.48 | $12.48 | $12.36 | $12.38 | $12.38 | 21,711 |
| 2023-11-10 | $12.52 | $12.52 | $12.33 | $12.45 | $12.45 | 17,227 |
| 2023-11-09 | $12.58 | $12.58 | $12.46 | $12.49 | $12.49 | 29,427 |
| 2023-11-08 | $12.53 | $12.53 | $12.47 | $12.51 | $12.51 | 7,637 |
| 2023-11-07 | $12.48 | $12.50 | $12.38 | $12.50 | $12.50 | 34,081 |
| 2023-11-06 | $12.55 | $12.55 | $12.39 | $12.44 | $12.44 | 7,320 |
| 2023-11-03 | $12.44 | $12.60 | $12.44 | $12.52 | $12.52 | 11,317 |
| 2023-11-02 | $12.18 | $12.41 | $12.18 | $12.41 | $12.41 | 10,101 |
| 2023-11-01 | $11.88 | $12.14 | $11.88 | $12.11 | $12.11 | 9,766 |
| 2023-10-31 | $11.78 | $11.96 | $11.78 | $11.92 | $11.92 | 22,283 |
| 2023-10-30 | $11.78 | $11.80 | $11.74 | $11.77 | $11.77 | 23,461 |
| 2023-10-27 | $11.70 | $11.74 | $11.67 | $11.72 | $11.72 | 20,077 |
| 2023-10-26 | $11.67 | $11.73 | $11.66 | $11.67 | $11.67 | 17,369 |
| 2023-10-25 | $11.75 | $11.75 | $11.66 | $11.67 | $11.67 | 25,620 |
| 2023-10-24 | $11.72 | $11.78 | $11.71 | $11.73 | $11.73 | 23,912 |
| 2023-10-23 | $11.65 | $11.71 | $11.63 | $11.69 | $11.69 | 23,215 |
| 2023-10-20 | $11.75 | $11.75 | $11.67 | $11.67 | $11.67 | 34,447 |
| 2023-10-19 | $11.74 | $11.78 | $11.70 | $11.70 | $11.70 | 38,344 |
| 2023-10-18 | $11.70 | $11.76 | $11.70 | $11.71 | $11.71 | 20,368 |
| 2023-10-17 | $11.72 | $11.80 | $11.72 | $11.74 | $11.74 | 22,455 |
| 2023-10-16 | $11.88 | $11.93 | $11.80 | $11.80 | $11.80 | 36,499 |
| 2023-10-13 | $11.98 | $11.99 | $11.89 | $11.93 | $11.93 | 25,623 |
| 2023-10-12 | $11.98 | $12.00 | $11.91 | $11.92 | $11.92 | 25,312 |
| 2023-10-11 | $12.03 | $12.07 | $11.99 | $11.99 | $11.99 | 30,310 |
| 2023-10-10 | $12.05 | $12.05 | $11.95 | $11.96 | $11.96 | 37,953 |
| 2023-10-09 | $11.90 | $12.05 | $11.90 | $12.01 | $12.01 | 39,446 |
| 2023-10-06 | $11.97 | $12.04 | $11.91 | $12.00 | $12.00 | 21,557 |
| 2023-10-05 | $12.03 | $12.06 | $11.98 | $11.99 | $11.99 | 23,953 |
| 2023-10-04 | $12.02 | $12.10 | $12.02 | $12.09 | $12.09 | 9,231 |
| 2023-10-03 | $12.00 | $12.08 | $11.97 | $12.00 | $12.00 | 29,162 |
| 2023-10-02 | $12.19 | $12.19 | $12.02 | $12.03 | $12.03 | 22,704 |
| 2023-09-29 | $12.30 | $12.32 | $12.09 | $12.15 | $12.15 | 130,469 |
| 2023-09-28 | $12.17 | $12.24 | $12.17 | $12.21 | $12.21 | 21,347 |
| 2023-09-27 | $12.28 | $12.34 | $12.19 | $12.20 | $12.20 | 25,290 |
| 2023-09-26 | $12.34 | $12.36 | $12.22 | $12.22 | $12.22 | 28,594 |
| 2023-09-25 | $12.40 | $12.42 | $12.34 | $12.35 | $12.35 | 16,516 |
| 2023-09-22 | $12.42 | $12.45 | $12.39 | $12.41 | $12.41 | 18,365 |
| 2023-09-21 | $12.45 | $12.45 | $12.37 | $12.39 | $12.39 | 13,451 |
| 2023-09-20 | $12.56 | $12.60 | $12.50 | $12.50 | $12.50 | 44,322 |
| 2023-09-19 | $12.54 | $12.57 | $12.54 | $12.55 | $12.55 | 14,302 |
| 2023-09-18 | $12.51 | $12.55 | $12.50 | $12.53 | $12.53 | 17,700 |
| 2023-09-15 | $12.57 | $12.58 | $12.51 | $12.51 | $12.51 | 22,865 |
| 2023-09-14 | $12.64 | $12.64 | $12.59 | $12.59 | $12.59 | 50,734 |
| 2023-09-13 | $12.60 | $12.65 | $12.58 | $12.62 | $12.62 | 39,142 |
| 2023-09-12 | $12.66 | $12.66 | $12.57 | $12.57 | $12.57 | 17,102 |
| 2023-09-11 | $12.71 | $12.71 | $12.57 | $12.61 | $12.61 | 29,832 |
| 2023-09-08 | $12.74 | $12.74 | $12.59 | $12.60 | $12.60 | 7,894 |
| 2023-09-07 | $12.74 | $12.82 | $12.70 | $12.82 | $12.61 | 25,274 |
| 2023-09-06 | $12.79 | $12.84 | $12.72 | $12.75 | $12.75 | 37,862 |
| 2023-09-05 | $12.81 | $12.85 | $12.79 | $12.79 | $12.79 | 5,245 |
| 2023-09-01 | $12.86 | $12.91 | $12.82 | $12.87 | $12.87 | 19,442 |
| 2023-08-31 | $12.82 | $12.88 | $12.80 | $12.80 | $12.80 | 17,767 |
| 2023-08-30 | $12.78 | $12.85 | $12.78 | $12.82 | $12.82 | 22,537 |
| 2023-08-29 | $12.70 | $12.81 | $12.70 | $12.79 | $12.79 | 15,032 |
| 2023-08-28 | $12.66 | $12.76 | $12.64 | $12.75 | $12.75 | 10,141 |
| 2023-08-25 | $12.71 | $12.71 | $12.64 | $12.67 | $12.67 | 13,142 |
| 2023-08-24 | $12.66 | $12.71 | $12.61 | $12.66 | $12.66 | 76,345 |
| 2023-08-23 | $12.62 | $12.78 | $12.62 | $12.63 | $12.63 | 51,888 |
| 2023-08-22 | $12.69 | $12.69 | $12.63 | $12.63 | $12.63 | 13,460 |
| 2023-08-21 | $12.74 | $12.75 | $12.62 | $12.67 | $12.67 | 11,991 |
| 2023-08-18 | $12.70 | $12.76 | $12.66 | $12.74 | $12.74 | 9,331 |
| 2023-08-17 | $12.94 | $12.94 | $12.73 | $12.77 | $12.77 | 5,240 |
| 2023-08-16 | $12.99 | $12.99 | $12.78 | $12.88 | $12.88 | 12,101 |
| 2023-08-15 | $12.92 | $12.97 | $12.85 | $12.88 | $12.88 | 24,480 |
| 2023-08-14 | $12.88 | $12.98 | $12.85 | $12.92 | $12.92 | 10,521 |
| 2023-08-11 | $13.02 | $13.04 | $12.86 | $12.88 | $12.88 | 33,056 |
| 2023-08-10 | $13.08 | $13.08 | $13.02 | $13.02 | $13.02 | 10,465 |
| 2023-08-09 | $12.97 | $13.04 | $12.97 | $13.03 | $13.03 | 6,773 |
| 2023-08-08 | $13.04 | $13.04 | $12.95 | $13.02 | $13.02 | 31,594 |
| 2023-08-07 | $12.96 | $13.08 | $12.96 | $13.06 | $13.06 | 12,537 |
| 2023-08-04 | $12.99 | $13.01 | $12.91 | $12.96 | $12.96 | 4,233 |
| 2023-08-03 | $12.92 | $13.07 | $12.83 | $12.95 | $12.95 | 20,262 |
| 2023-08-02 | $13.07 | $13.13 | $12.86 | $12.96 | $12.96 | 20,262 |
| 2023-08-01 | $12.77 | $13.18 | $12.77 | $12.99 | $12.99 | 186,654 |
| 2023-07-31 | $12.76 | $13.05 | $12.76 | $12.92 | $12.92 | 84,441 |
| 2023-07-28 | $12.75 | $12.82 | $12.72 | $12.80 | $12.80 | 11,016 |
| 2023-07-27 | $12.69 | $12.77 | $12.66 | $12.66 | $12.66 | 44,374 |
| 2023-07-26 | $12.65 | $12.73 | $12.65 | $12.69 | $12.69 | 23,656 |
| 2023-07-25 | $12.63 | $12.70 | $12.61 | $12.67 | $12.67 | 19,780 |
| 2023-07-24 | $12.68 | $12.68 | $12.63 | $12.66 | $12.66 | 12,223 |
| 2023-07-21 | $12.64 | $12.69 | $12.60 | $12.63 | $12.63 | 28,225 |
| 2023-07-20 | $12.68 | $12.69 | $12.61 | $12.61 | $12.61 | 14,153 |
| 2023-07-19 | $12.68 | $12.73 | $12.66 | $12.67 | $12.67 | 12,236 |
| 2023-07-18 | $12.68 | $12.68 | $12.65 | $12.65 | $12.65 | 13,707 |
| 2023-07-17 | $12.68 | $12.70 | $12.65 | $12.70 | $12.70 | 19,762 |
| 2023-07-14 | $12.70 | $12.70 | $12.61 | $12.61 | $12.61 | 10,275 |
| 2023-07-13 | $12.73 | $12.77 | $12.72 | $12.73 | $12.73 | 25,348 |
| 2023-07-12 | $12.64 | $12.71 | $12.61 | $12.68 | $12.68 | 63,310 |
| 2023-07-11 | $12.59 | $12.62 | $12.56 | $12.59 | $12.59 | 24,252 |
| 2023-07-10 | $12.50 | $12.65 | $12.50 | $12.61 | $12.61 | 18,004 |
| 2023-07-07 | $12.50 | $12.64 | $12.50 | $12.56 | $12.56 | 12,141 |
| 2023-07-06 | $12.57 | $12.61 | $12.53 | $12.53 | $12.53 | 24,367 |
| 2023-07-05 | $12.61 | $12.76 | $12.61 | $12.68 | $12.68 | 14,395 |
| 2023-07-03 | $12.54 | $12.70 | $12.54 | $12.68 | $12.68 | 23,497 |
| 2023-06-30 | $12.62 | $12.69 | $12.50 | $12.64 | $12.64 | 23,283 |
| 2023-06-29 | $12.55 | $12.60 | $12.53 | $12.56 | $12.56 | 17,501 |
| 2023-06-28 | $12.52 | $12.64 | $12.52 | $12.62 | $12.62 | 17,731 |
| 2023-06-27 | $12.50 | $12.57 | $12.50 | $12.52 | $12.52 | 14,823 |
| 2023-06-26 | $12.46 | $12.55 | $12.46 | $12.50 | $12.50 | 37,067 |
| 2023-06-23 | $12.50 | $12.53 | $12.50 | $12.52 | $12.52 | 14,394 |
| 2023-06-22 | $12.54 | $12.67 | $12.49 | $12.50 | $12.50 | 16,289 |
| 2023-06-21 | $12.63 | $12.63 | $12.41 | $12.59 | $12.59 | 41,220 |
| 2023-06-20 | $12.67 | $12.67 | $12.61 | $12.65 | $12.65 | 26,225 |
| 2023-06-16 | $12.60 | $12.66 | $12.57 | $12.62 | $12.62 | 10,931 |
| 2023-06-15 | $12.64 | $12.69 | $12.60 | $12.65 | $12.65 | 6,170 |
| 2023-06-14 | $12.60 | $12.68 | $12.59 | $12.61 | $12.61 | 11,250 |
| 2023-06-13 | $12.65 | $12.65 | $12.57 | $12.60 | $12.60 | 11,644 |
| 2023-06-12 | $12.51 | $12.69 | $12.50 | $12.61 | $12.61 | 12,360 |
| 2023-06-09 | $12.53 | $12.63 | $12.51 | $12.51 | $12.51 | 14,503 |
| 2023-06-08 | $12.89 | $12.89 | $12.74 | $12.78 | $12.56 | 38,949 |
| 2023-06-07 | $12.74 | $12.89 | $12.74 | $12.77 | $12.55 | 15,415 |
| 2023-06-06 | $12.59 | $12.80 | $12.59 | $12.74 | $12.52 | 18,963 |
| 2023-06-05 | $12.61 | $12.76 | $12.61 | $12.72 | $12.50 | 14,900 |
| 2023-06-02 | $12.65 | $12.74 | $12.65 | $12.72 | $12.72 | 7,626 |
| 2023-06-01 | $12.55 | $12.68 | $12.55 | $12.61 | $12.61 | 11,062 |
| 2023-05-31 | $12.50 | $12.67 | $12.50 | $12.59 | $12.59 | 29,077 |
| 2023-05-30 | $12.48 | $12.60 | $12.48 | $12.53 | $12.53 | 18,613 |
| 2023-05-26 | $12.50 | $12.55 | $12.50 | $12.53 | $12.53 | 15,082 |
| 2023-05-25 | $12.51 | $12.51 | $12.45 | $12.45 | $12.45 | 23,103 |
| 2023-05-24 | $12.47 | $12.50 | $12.44 | $12.47 | $12.47 | 28,972 |
| 2023-05-23 | $12.58 | $12.58 | $12.48 | $12.50 | $12.50 | 6,148 |
| 2023-05-22 | $12.49 | $12.56 | $12.49 | $12.52 | $12.52 | 13,226 |
| 2023-05-19 | $12.48 | $12.59 | $12.48 | $12.49 | $12.49 | 9,290 |
| 2023-05-18 | $12.52 | $12.60 | $12.48 | $12.48 | $12.48 | 21,843 |
| 2023-05-17 | $12.53 | $12.59 | $12.52 | $12.56 | $12.56 | 18,347 |
| 2023-05-16 | $12.49 | $12.54 | $12.42 | $12.52 | $12.52 | 22,557 |
| 2023-05-15 | $12.55 | $12.56 | $12.50 | $12.54 | $12.54 | 14,296 |
| 2023-05-12 | $12.50 | $12.52 | $12.49 | $12.51 | $12.51 | 10,948 |
| 2023-05-11 | $12.50 | $12.55 | $12.50 | $12.53 | $12.53 | 9,535 |
| 2023-05-10 | $12.57 | $12.63 | $12.51 | $12.53 | $12.53 | 5,342 |
| 2023-05-09 | $12.57 | $12.57 | $12.48 | $12.51 | $12.51 | 10,399 |
| 2023-05-08 | $12.57 | $12.65 | $12.49 | $12.50 | $12.50 | 12,914 |
| 2023-05-05 | $12.57 | $12.65 | $12.55 | $12.61 | $12.61 | 12,127 |
| 2023-05-04 | $12.60 | $12.63 | $12.50 | $12.53 | $12.53 | 9,738 |
| 2023-05-03 | $12.62 | $12.73 | $12.62 | $12.65 | $12.65 | 10,463 |
| 2023-05-02 | $12.79 | $12.79 | $12.59 | $12.61 | $12.61 | 16,301 |
| 2023-05-01 | $12.84 | $12.84 | $12.75 | $12.76 | $12.76 | 13,433 |
| 2023-04-28 | $12.70 | $12.83 | $12.70 | $12.76 | $12.76 | 6,024 |
| 2023-04-27 | $12.75 | $12.75 | $12.68 | $12.70 | $12.70 | 2,624 |
| 2023-04-26 | $12.78 | $12.78 | $12.69 | $12.70 | $12.70 | 1,818 |
| 2023-04-25 | $12.74 | $12.81 | $12.69 | $12.72 | $12.72 | 8,598 |
| 2023-04-24 | $12.76 | $12.79 | $12.69 | $12.74 | $12.74 | 8,367 |
| 2023-04-21 | $12.75 | $12.79 | $12.69 | $12.73 | $12.73 | 10,596 |
| 2023-04-20 | $12.79 | $12.79 | $12.68 | $12.71 | $12.71 | 10,423 |
| 2023-04-19 | $12.73 | $12.78 | $12.72 | $12.76 | $12.76 | 5,137 |
| 2023-04-18 | $12.72 | $12.81 | $12.72 | $12.77 | $12.77 | 12,178 |
| 2023-04-17 | $12.81 | $12.88 | $12.69 | $12.72 | $12.72 | 24,073 |
| 2023-04-14 | $12.76 | $12.85 | $12.74 | $12.77 | $12.77 | 22,256 |
| 2023-04-13 | $12.81 | $12.83 | $12.75 | $12.82 | $12.82 | 8,125 |
| 2023-04-12 | $12.70 | $12.79 | $12.70 | $12.78 | $12.78 | 7,461 |
| 2023-04-11 | $12.68 | $12.70 | $12.64 | $12.69 | $12.69 | 8,280 |
| 2023-04-10 | $12.63 | $12.66 | $12.59 | $12.59 | $12.59 | 21,875 |
| 2023-04-06 | $12.69 | $12.76 | $12.64 | $12.67 | $12.67 | 7,171 |
| 2023-04-05 | $12.78 | $12.84 | $12.65 | $12.69 | $12.69 | 8,359 |
| 2023-04-04 | $12.89 | $12.89 | $12.74 | $12.77 | $12.77 | 6,833 |
| 2023-04-03 | $12.69 | $12.87 | $12.69 | $12.80 | $12.80 | 22,611 |
| 2023-03-31 | $12.60 | $12.70 | $12.52 | $12.69 | $12.69 | 16,437 |
| 2023-03-30 | $12.38 | $12.49 | $12.38 | $12.49 | $12.49 | 12,685 |
| 2023-03-29 | $12.19 | $12.39 | $12.19 | $12.35 | $12.35 | 6,010 |
| 2023-03-28 | $12.17 | $12.18 | $12.11 | $12.14 | $12.14 | 10,114 |
| 2023-03-27 | $12.11 | $12.19 | $12.09 | $12.14 | $12.14 | 6,818 |
| 2023-03-24 | $12.13 | $12.17 | $12.05 | $12.16 | $12.16 | 29,101 |
| 2023-03-23 | $12.16 | $12.24 | $12.10 | $12.10 | $12.10 | 9,190 |
| 2023-03-22 | $12.08 | $12.27 | $12.07 | $12.13 | $12.13 | 19,166 |
| 2023-03-21 | $11.91 | $12.12 | $11.91 | $12.11 | $12.11 | 21,177 |
| 2023-03-20 | $12.02 | $12.07 | $11.93 | $11.97 | $11.97 | 51,557 |
| 2023-03-17 | $12.16 | $12.17 | $11.98 | $12.00 | $12.00 | 16,756 |
| 2023-03-16 | $12.13 | $12.26 | $12.13 | $12.23 | $12.23 | 8,211 |
| 2023-03-15 | $12.23 | $12.33 | $12.20 | $12.21 | $12.21 | 15,840 |
| 2023-03-14 | $12.24 | $12.44 | $12.24 | $12.34 | $12.34 | 8,058 |
| 2023-03-13 | $12.35 | $12.50 | $12.21 | $12.21 | $12.21 | 20,373 |
| 2023-03-10 | $12.63 | $12.63 | $12.40 | $12.41 | $12.41 | 18,979 |
| 2023-03-09 | $12.82 | $12.92 | $12.75 | $12.75 | $12.56 | 10,139 |
| 2023-03-08 | $12.88 | $12.95 | $12.84 | $12.88 | $12.68 | 14,908 |
| 2023-03-07 | $12.96 | $12.97 | $12.88 | $12.94 | $12.74 | 14,313 |
| 2023-03-06 | $12.94 | $13.06 | $12.94 | $12.97 | $12.77 | 10,908 |
| 2023-03-03 | $12.90 | $13.06 | $12.82 | $13.00 | $13.00 | 34,624 |
| 2023-03-02 | $12.97 | $12.99 | $12.91 | $12.94 | $12.94 | 25,015 |
| 2023-03-01 | $13.06 | $13.16 | $13.06 | $13.06 | $13.06 | 12,405 |
| 2023-02-28 | $13.08 | $13.18 | $13.08 | $13.10 | $13.10 | 9,089 |
| 2023-02-27 | $13.02 | $13.15 | $13.02 | $13.10 | $13.10 | 7,971 |
| 2023-02-24 | $13.02 | $13.12 | $13.01 | $13.01 | $13.01 | 14,850 |
| 2023-02-23 | $13.04 | $13.22 | $13.04 | $13.14 | $13.14 | 5,659 |
| 2023-02-22 | $13.00 | $13.10 | $13.00 | $13.03 | $13.03 | 13,367 |
| 2023-02-21 | $13.13 | $13.15 | $13.01 | $13.02 | $13.02 | 14,157 |
| 2023-02-17 | $13.29 | $13.29 | $13.15 | $13.25 | $13.25 | 12,212 |
| 2023-02-16 | $13.25 | $13.29 | $13.22 | $13.25 | $13.25 | 17,013 |
| 2023-02-15 | $13.32 | $13.34 | $13.28 | $13.28 | $13.28 | 10,766 |
| 2023-02-14 | $13.38 | $13.47 | $13.32 | $13.42 | $13.42 | 58,010 |
| 2023-02-13 | $13.43 | $13.49 | $13.36 | $13.41 | $13.41 | 17,285 |
| 2023-02-10 | $13.53 | $13.53 | $13.42 | $13.43 | $13.43 | 7,750 |
| 2023-02-09 | $13.78 | $13.78 | $13.46 | $13.55 | $13.55 | 31,204 |
| 2023-02-08 | $13.61 | $13.67 | $13.58 | $13.65 | $13.65 | 7,090 |
| 2023-02-07 | $13.55 | $13.68 | $13.54 | $13.63 | $13.63 | 12,382 |
| 2023-02-06 | $13.80 | $13.80 | $13.57 | $13.57 | $13.57 | 14,525 |
| 2023-02-03 | $13.85 | $13.85 | $13.76 | $13.80 | $13.80 | 12,231 |
| 2023-02-02 | $13.80 | $13.94 | $13.80 | $13.90 | $13.90 | 20,622 |
| 2023-02-01 | $13.64 | $13.80 | $13.61 | $13.80 | $13.80 | 9,405 |
| 2023-01-31 | $13.64 | $13.67 | $13.57 | $13.67 | $13.67 | 8,588 |
| 2023-01-30 | $13.52 | $13.61 | $13.50 | $13.58 | $13.58 | 21,228 |
| 2023-01-27 | $13.38 | $13.71 | $13.34 | $13.56 | $13.56 | 69,037 |
| 2023-01-26 | $13.33 | $13.41 | $13.31 | $13.39 | $13.39 | 17,068 |
| 2023-01-25 | $13.29 | $13.31 | $13.22 | $13.29 | $13.29 | 8,257 |
| 2023-01-24 | $13.32 | $13.39 | $13.24 | $13.31 | $13.31 | 20,016 |
| 2023-01-23 | $13.28 | $13.39 | $13.26 | $13.30 | $13.30 | 10,152 |
| 2023-01-20 | $13.21 | $13.32 | $13.21 | $13.31 | $13.31 | 24,280 |
| 2023-01-19 | $13.32 | $13.33 | $13.23 | $13.29 | $13.29 | 14,201 |
| 2023-01-18 | $13.35 | $13.50 | $13.31 | $13.38 | $13.38 | 10,177 |
| 2023-01-17 | $13.31 | $13.34 | $13.24 | $13.30 | $13.30 | 10,302 |
| 2023-01-13 | $13.20 | $13.34 | $13.20 | $13.31 | $13.31 | 12,635 |
| 2023-01-12 | $13.09 | $13.26 | $13.04 | $13.26 | $13.26 | 27,310 |
| 2023-01-11 | $12.93 | $13.09 | $12.93 | $13.06 | $13.06 | 15,854 |
| 2023-01-10 | $12.81 | $12.93 | $12.81 | $12.93 | $12.93 | 30,893 |
| 2023-01-09 | $12.77 | $12.91 | $12.77 | $12.82 | $12.82 | 19,409 |
| 2023-01-06 | $12.54 | $12.73 | $12.52 | $12.70 | $12.70 | 17,559 |
| 2023-01-05 | $12.52 | $12.56 | $12.38 | $12.50 | $12.50 | 38,749 |
| 2023-01-04 | $12.61 | $12.86 | $12.52 | $12.72 | $12.72 | 20,574 |
| 2023-01-03 | $12.55 | $12.61 | $12.36 | $12.52 | $12.52 | 38,272 |
| 2022-12-30 | $12.48 | $12.69 | $12.37 | $12.54 | $12.54 | 35,182 |
| 2022-12-29 | $12.24 | $12.50 | $12.20 | $12.50 | $12.50 | 19,346 |
| 2022-12-28 | $12.25 | $12.27 | $12.15 | $12.17 | $12.17 | 20,147 |
| 2022-12-27 | $12.35 | $12.41 | $12.20 | $12.20 | $12.20 | 30,265 |
| 2022-12-23 | $12.32 | $12.40 | $12.30 | $12.38 | $12.38 | 14,871 |
| 2022-12-22 | $12.38 | $12.44 | $12.28 | $12.33 | $12.33 | 13,224 |
| 2022-12-21 | $12.41 | $12.53 | $12.41 | $12.43 | $12.43 | 19,745 |
| 2022-12-20 | $12.36 | $12.50 | $12.35 | $12.41 | $12.41 | 22,180 |
| 2022-12-19 | $12.44 | $12.50 | $12.35 | $12.40 | $12.40 | 12,606 |
| 2022-12-16 | $12.43 | $12.53 | $12.43 | $12.52 | $12.52 | 34,407 |
| 2022-12-15 | $12.43 | $12.53 | $12.43 | $12.51 | $12.51 | 9,836 |
| 2022-12-14 | $12.41 | $12.56 | $12.41 | $12.51 | $12.51 | 54,465 |
| 2022-12-13 | $12.75 | $12.81 | $12.50 | $12.51 | $12.51 | 46,323 |
| 2022-12-12 | $12.55 | $12.62 | $12.52 | $12.59 | $12.59 | 45,089 |
| 2022-12-09 | $12.54 | $12.64 | $12.50 | $12.58 | $12.58 | 17,531 |
| 2022-12-08 | $12.93 | $13.03 | $12.85 | $12.86 | $12.60 | 24,551 |
| 2022-12-07 | $12.93 | $13.04 | $12.93 | $12.99 | $12.73 | 14,356 |
| 2022-12-06 | $13.01 | $13.11 | $12.93 | $12.94 | $12.68 | 34,717 |
| 2022-12-05 | $13.11 | $13.20 | $12.98 | $13.07 | $12.81 | 37,839 |
| 2022-12-02 | $13.15 | $13.26 | $13.15 | $13.18 | $13.18 | 24,445 |
| 2022-12-01 | $13.23 | $13.36 | $13.18 | $13.19 | $13.19 | 26,026 |
| 2022-11-30 | $13.05 | $13.36 | $13.05 | $13.28 | $13.28 | 30,157 |
| 2022-11-29 | $13.13 | $13.21 | $13.13 | $13.13 | $13.13 | 23,795 |
| 2022-11-28 | $13.19 | $13.31 | $13.10 | $13.21 | $13.21 | 19,307 |
| 2022-11-25 | $13.03 | $13.21 | $13.03 | $13.21 | $13.21 | 4,827 |
| 2022-11-23 | $12.93 | $13.16 | $12.93 | $13.11 | $13.11 | 18,005 |
| 2022-11-22 | $12.99 | $13.07 | $12.98 | $13.00 | $13.00 | 22,311 |
| 2022-11-21 | $12.94 | $13.10 | $12.94 | $12.97 | $12.97 | 13,819 |
| 2022-11-18 | $13.01 | $13.07 | $13.01 | $13.03 | $13.03 | 11,132 |
| 2022-11-17 | $12.97 | $13.09 | $12.91 | $13.01 | $13.01 | 10,870 |
| 2022-11-16 | $13.08 | $13.16 | $12.90 | $13.03 | $13.03 | 14,412 |
| 2022-11-15 | $13.09 | $13.19 | $12.93 | $13.13 | $13.13 | 14,405 |
| 2022-11-14 | $13.06 | $13.10 | $12.96 | $12.98 | $12.98 | 27,421 |
| 2022-11-11 | $13.24 | $13.39 | $13.05 | $13.13 | $13.13 | 9,891 |
| 2022-11-10 | $13.29 | $13.46 | $13.10 | $13.23 | $13.23 | 24,220 |
| 2022-11-09 | $12.97 | $12.99 | $12.88 | $12.94 | $12.94 | 4,985 |
| 2022-11-08 | $13.08 | $13.08 | $12.94 | $13.01 | $13.01 | 19,526 |
| 2022-11-07 | $12.96 | $13.07 | $12.95 | $13.05 | $13.05 | 4,884 |
| 2022-11-04 | $12.91 | $13.29 | $12.91 | $12.96 | $12.96 | 7,976 |
| 2022-11-03 | $12.83 | $13.04 | $12.83 | $12.85 | $12.85 | 17,835 |
| 2022-11-02 | $13.05 | $13.14 | $12.85 | $12.97 | $12.97 | 26,677 |
| 2022-11-01 | $12.58 | $13.26 | $12.40 | $13.02 | $13.02 | 130,861 |
| 2022-10-31 | $12.31 | $12.57 | $12.31 | $12.37 | $12.37 | 11,213 |
| 2022-10-28 | $12.25 | $12.48 | $12.25 | $12.41 | $12.41 | 6,431 |
| 2022-10-27 | $12.30 | $12.48 | $12.28 | $12.32 | $12.32 | 10,441 |
| 2022-10-26 | $12.02 | $12.30 | $12.02 | $12.26 | $12.26 | 19,850 |
| 2022-10-25 | $12.05 | $12.13 | $12.05 | $12.12 | $12.12 | 26,845 |
| 2022-10-24 | $11.88 | $12.05 | $11.88 | $11.99 | $11.99 | 16,871 |
| 2022-10-21 | $11.80 | $11.99 | $11.80 | $11.99 | $11.99 | 2,481 |
| 2022-10-20 | $11.94 | $12.01 | $11.86 | $11.86 | $11.86 | 9,057 |
| 2022-10-19 | $11.98 | $12.09 | $11.93 | $11.95 | $11.95 | 8,830 |
| 2022-10-18 | $12.00 | $12.14 | $12.00 | $12.09 | $12.09 | 11,172 |
| 2022-10-17 | $12.00 | $12.04 | $11.97 | $11.98 | $11.98 | 6,044 |
| 2022-10-14 | $11.98 | $12.00 | $11.85 | $11.87 | $11.87 | 7,594 |
| 2022-10-13 | $12.05 | $12.07 | $11.85 | $12.02 | $12.02 | 21,260 |
| 2022-10-12 | $12.10 | $12.19 | $12.10 | $12.12 | $12.12 | 13,302 |
| 2022-10-11 | $12.26 | $12.26 | $12.13 | $12.14 | $12.14 | 6,350 |
| 2022-10-10 | $12.30 | $12.31 | $12.15 | $12.20 | $12.20 | 23,609 |
| 2022-10-07 | $12.30 | $12.35 | $12.17 | $12.21 | $12.21 | 13,172 |
| 2022-10-06 | $12.44 | $12.54 | $12.35 | $12.38 | $12.38 | 4,001 |
| 2022-10-05 | $12.49 | $12.52 | $12.36 | $12.43 | $12.43 | 31,409 |
| 2022-10-04 | $12.40 | $12.72 | $12.40 | $12.69 | $12.69 | 14,870 |
| 2022-10-03 | $12.13 | $12.59 | $12.13 | $12.26 | $12.26 | 18,006 |
| 2022-09-30 | $12.10 | $12.20 | $12.05 | $12.06 | $12.06 | 27,773 |
| 2022-09-29 | $12.24 | $12.28 | $12.03 | $12.07 | $12.07 | 40,226 |
| 2022-09-28 | $12.21 | $12.45 | $12.15 | $12.40 | $12.40 | 15,044 |
| 2022-09-27 | $12.27 | $12.33 | $12.15 | $12.16 | $12.16 | 12,454 |
| 2022-09-26 | $12.35 | $12.44 | $12.19 | $12.21 | $12.21 | 17,186 |
| 2022-09-23 | $12.78 | $12.78 | $12.35 | $12.44 | $12.44 | 48,077 |
| 2022-09-22 | $12.86 | $12.99 | $12.75 | $12.88 | $12.88 | 41,033 |
| 2022-09-21 | $13.03 | $13.03 | $12.86 | $12.87 | $12.87 | 27,963 |
| 2022-09-20 | $13.07 | $13.07 | $12.93 | $12.93 | $12.93 | 13,034 |
| 2022-09-19 | $13.02 | $13.18 | $13.01 | $13.16 | $13.16 | 16,008 |
| 2022-09-16 | $13.13 | $13.15 | $13.05 | $13.12 | $13.12 | 9,608 |
| 2022-09-15 | $13.27 | $13.29 | $13.16 | $13.16 | $13.16 | 10,041 |
| 2022-09-14 | $13.33 | $13.37 | $13.28 | $13.32 | $13.32 | 15,533 |
| 2022-09-13 | $13.33 | $13.39 | $13.30 | $13.30 | $13.30 | 17,373 |
| 2022-09-12 | $13.54 | $13.68 | $13.50 | $13.52 | $13.52 | 13,049 |
| 2022-09-09 | $13.52 | $13.63 | $13.45 | $13.47 | $13.47 | 12,287 |
| 2022-09-08 | $13.48 | $13.76 | $13.48 | $13.74 | $13.48 | 21,484 |
| 2022-09-07 | $13.50 | $13.66 | $13.48 | $13.66 | $13.66 | 12,390 |
| 2022-09-06 | $13.60 | $13.63 | $13.51 | $13.56 | $13.56 | 19,802 |
| 2022-09-02 | $13.65 | $13.80 | $13.64 | $13.66 | $13.66 | 16,421 |
| 2022-09-01 | $13.61 | $13.72 | $13.58 | $13.66 | $13.66 | 14,007 |
| 2022-08-31 | $13.76 | $13.86 | $13.74 | $13.75 | $13.75 | 19,507 |
| 2022-08-30 | $14.01 | $14.06 | $13.77 | $13.80 | $13.80 | 12,571 |
| 2022-08-29 | $13.95 | $14.03 | $13.91 | $14.00 | $14.00 | 18,295 |
| 2022-08-26 | $14.20 | $14.33 | $14.09 | $14.10 | $14.10 | 13,984 |
| 2022-08-25 | $14.23 | $14.30 | $14.23 | $14.27 | $14.27 | 9,596 |
| 2022-08-24 | $14.21 | $14.35 | $14.21 | $14.30 | $14.30 | 3,509 |
| 2022-08-23 | $14.21 | $14.27 | $14.20 | $14.27 | $14.27 | 9,089 |
| 2022-08-22 | $14.39 | $14.39 | $14.18 | $14.25 | $14.25 | 14,438 |
| 2022-08-19 | $14.45 | $14.48 | $14.41 | $14.41 | $14.41 | 8,823 |
| 2022-08-18 | $14.42 | $14.62 | $14.42 | $14.58 | $14.58 | 9,327 |
| 2022-08-17 | $14.62 | $14.62 | $14.43 | $14.43 | $14.43 | 6,199 |
| 2022-08-16 | $14.78 | $14.78 | $14.67 | $14.71 | $14.71 | 10,375 |
| 2022-08-15 | $14.71 | $14.88 | $14.71 | $14.77 | $14.77 | 12,025 |
| 2022-08-12 | $14.78 | $14.85 | $14.75 | $14.85 | $14.85 | 6,445 |
| 2022-08-11 | $14.68 | $14.86 | $14.68 | $14.74 | $14.74 | 9,166 |
| 2022-08-10 | $14.59 | $14.74 | $14.59 | $14.72 | $14.72 | 9,752 |
| 2022-08-09 | $14.51 | $14.53 | $14.41 | $14.49 | $14.49 | 8,847 |
| 2022-08-08 | $14.48 | $14.65 | $14.48 | $14.50 | $14.50 | 10,584 |
| 2022-08-05 | $14.43 | $14.61 | $14.42 | $14.45 | $14.45 | 12,224 |
| 2022-08-04 | $14.47 | $14.68 | $14.47 | $14.56 | $14.56 | 13,497 |
| 2022-08-03 | $14.42 | $14.56 | $14.42 | $14.52 | $14.52 | 13,511 |
| 2022-08-02 | $14.38 | $14.46 | $14.35 | $14.43 | $14.43 | 10,538 |
| 2022-08-01 | $14.18 | $14.39 | $14.18 | $14.35 | $14.35 | 14,919 |
| 2022-07-29 | $14.12 | $14.28 | $14.12 | $14.18 | $14.18 | 14,549 |
| 2022-07-28 | $13.92 | $14.15 | $13.92 | $14.14 | $14.14 | 13,818 |
| 2022-07-27 | $13.84 | $13.98 | $13.84 | $13.95 | $13.95 | 8,576 |
| 2022-07-26 | $13.89 | $13.93 | $13.72 | $13.75 | $13.75 | 27,125 |
| 2022-07-25 | $13.82 | $13.97 | $13.82 | $13.88 | $13.88 | 10,829 |
| 2022-07-22 | $13.83 | $14.04 | $13.78 | $13.79 | $13.79 | 17,857 |
| 2022-07-21 | $13.70 | $13.90 | $13.68 | $13.83 | $13.83 | 20,221 |
| 2022-07-20 | $13.62 | $13.82 | $13.62 | $13.70 | $13.70 | 14,280 |
| 2022-07-19 | $13.49 | $13.64 | $13.37 | $13.62 | $13.62 | 16,295 |
| 2022-07-18 | $13.42 | $13.52 | $13.29 | $13.37 | $13.37 | 15,207 |
| 2022-07-15 | $13.39 | $13.47 | $13.33 | $13.42 | $13.42 | 12,295 |
| 2022-07-14 | $13.11 | $13.42 | $13.10 | $13.32 | $13.32 | 34,885 |
| 2022-07-13 | $13.37 | $13.56 | $13.28 | $13.28 | $13.28 | 21,159 |
| 2022-07-12 | $13.67 | $13.83 | $13.52 | $13.52 | $13.52 | 22,835 |
| 2022-07-11 | $13.73 | $13.80 | $13.69 | $13.76 | $13.76 | 12,468 |
| 2022-07-08 | $13.54 | $13.92 | $13.50 | $13.80 | $13.80 | 30,371 |
| 2022-07-07 | $13.68 | $13.71 | $13.50 | $13.64 | $13.64 | 10,895 |
| 2022-07-06 | $13.58 | $13.96 | $13.58 | $13.68 | $13.68 | 21,361 |
| 2022-07-05 | $13.22 | $13.63 | $13.19 | $13.58 | $13.58 | 29,410 |
| 2022-07-01 | $13.19 | $13.48 | $13.19 | $13.41 | $13.41 | 10,532 |
| 2022-06-30 | $13.34 | $13.34 | $13.12 | $13.18 | $13.18 | 27,895 |
| 2022-06-29 | $13.21 | $13.26 | $13.12 | $13.22 | $13.22 | 13,631 |
| 2022-06-28 | $13.29 | $13.44 | $13.20 | $13.21 | $13.21 | 14,044 |
| 2022-06-27 | $13.20 | $13.27 | $13.08 | $13.23 | $13.23 | 9,844 |
| 2022-06-24 | $13.16 | $13.26 | $13.13 | $13.26 | $13.26 | 12,616 |
| 2022-06-23 | $12.93 | $13.18 | $12.93 | $13.07 | $13.07 | 20,027 |
| 2022-06-22 | $12.85 | $12.96 | $12.83 | $12.93 | $12.93 | 16,601 |
| 2022-06-21 | $12.91 | $12.94 | $12.81 | $12.86 | $12.86 | 29,635 |
| 2022-06-17 | $12.98 | $13.00 | $12.50 | $12.75 | $12.75 | 83,050 |
| 2022-06-16 | $13.27 | $13.27 | $12.91 | $12.92 | $12.92 | 24,931 |
| 2022-06-15 | $13.29 | $13.42 | $13.27 | $13.40 | $13.40 | 14,461 |
| 2022-06-14 | $13.43 | $13.43 | $13.14 | $13.21 | $13.21 | 29,008 |
| 2022-06-13 | $13.73 | $13.73 | $13.32 | $13.42 | $13.42 | 29,140 |
| 2022-06-10 | $14.02 | $14.02 | $13.85 | $13.95 | $13.95 | 24,306 |
| 2022-06-09 | $14.48 | $14.53 | $14.41 | $14.41 | $14.09 | 29,220 |
| 2022-06-08 | $14.59 | $14.65 | $14.45 | $14.55 | $14.22 | 27,489 |
| 2022-06-07 | $14.63 | $14.71 | $14.43 | $14.61 | $14.28 | 15,642 |
| 2022-06-06 | $14.67 | $14.69 | $14.50 | $14.56 | $14.23 | 17,770 |
| 2022-06-03 | $14.63 | $14.66 | $14.49 | $14.65 | $14.32 | 10,697 |
| 2022-06-02 | $14.60 | $14.73 | $14.56 | $14.73 | $14.40 | 10,396 |
| 2022-06-01 | $14.77 | $14.82 | $14.58 | $14.67 | $14.34 | 11,906 |
| 2022-05-31 | $14.77 | $14.84 | $14.60 | $14.78 | $14.45 | 22,832 |
| 2022-05-27 | $14.56 | $14.85 | $14.53 | $14.84 | $14.51 | 10,402 |
| 2022-05-26 | $14.34 | $14.59 | $14.20 | $14.50 | $14.17 | 15,571 |
| 2022-05-25 | $14.05 | $14.33 | $14.05 | $14.32 | $14.00 | 12,612 |
| 2022-05-24 | $14.09 | $14.10 | $14.05 | $14.10 | $13.78 | 5,206 |
| 2022-05-23 | $13.97 | $14.14 | $13.88 | $14.08 | $13.76 | 18,015 |
| 2022-05-20 | $13.94 | $14.08 | $13.91 | $13.94 | $13.63 | 7,740 |
| 2022-05-19 | $14.04 | $14.07 | $13.89 | $14.00 | $13.69 | 24,379 |
| 2022-05-18 | $14.10 | $14.10 | $14.00 | $14.06 | $13.74 | 8,474 |
| 2022-05-17 | $14.00 | $14.20 | $14.00 | $14.20 | $13.88 | 25,503 |
| 2022-05-16 | $14.09 | $14.23 | $14.00 | $14.05 | $13.73 | 14,217 |
| 2022-05-13 | $14.33 | $14.47 | $14.10 | $14.11 | $13.79 | 31,477 |
| 2022-05-12 | $14.75 | $14.75 | $14.29 | $14.32 | $14.00 | 13,887 |
| 2022-05-11 | $14.79 | $14.92 | $14.65 | $14.75 | $14.42 | 16,621 |
| 2022-05-10 | $14.94 | $15.10 | $14.84 | $14.92 | $14.59 | 34,339 |
| 2022-05-09 | $15.14 | $15.14 | $14.90 | $14.90 | $14.57 | 26,314 |
| 2022-05-06 | $15.47 | $15.55 | $15.30 | $15.30 | $14.96 | 16,331 |
| 2022-05-05 | $15.75 | $15.78 | $15.42 | $15.52 | $15.17 | 20,200 |
| 2022-05-04 | $15.82 | $15.85 | $15.56 | $15.78 | $15.43 | 14,760 |
| 2022-05-03 | $16.11 | $16.14 | $15.92 | $15.92 | $15.56 | 15,745 |
| 2022-05-02 | $15.81 | $16.11 | $15.77 | $16.11 | $15.75 | 9,569 |
| 2022-04-29 | $15.93 | $16.39 | $15.74 | $15.95 | $15.59 | 41,313 |
| 2022-04-28 | $16.12 | $16.56 | $15.90 | $16.07 | $15.71 | 9,950 |
| 2022-04-27 | $16.36 | $16.40 | $16.00 | $16.13 | $15.77 | 9,672 |
| 2022-04-26 | $16.16 | $16.35 | $16.16 | $16.30 | $15.93 | 5,342 |
| 2022-04-25 | $16.23 | $16.33 | $16.12 | $16.27 | $15.90 | 14,837 |
| 2022-04-22 | $15.99 | $16.06 | $15.35 | $16.06 | $15.70 | 25,273 |
| 2022-04-21 | $16.20 | $16.25 | $16.13 | $16.13 | $15.77 | 1,837 |
| 2022-04-20 | $16.12 | $16.35 | $16.12 | $16.24 | $15.88 | 8,290 |
| 2022-04-19 | $16.06 | $16.45 | $16.06 | $16.20 | $15.84 | 3,360 |
| 2022-04-18 | $16.37 | $16.37 | $16.15 | $16.17 | $15.80 | 12,076 |
| 2022-04-14 | $16.62 | $16.63 | $16.26 | $16.33 | $15.96 | 11,797 |
| 2022-04-13 | $17.03 | $17.10 | $16.62 | $16.73 | $16.35 | 8,407 |
| 2022-04-12 | $17.05 | $17.30 | $17.04 | $17.10 | $16.72 | 18,558 |
| 2022-04-11 | $17.14 | $17.19 | $16.56 | $17.00 | $16.62 | 14,770 |
| 2022-04-08 | $17.16 | $17.31 | $17.08 | $17.20 | $16.81 | 9,413 |
| 2022-04-07 | $17.20 | $17.39 | $17.08 | $17.18 | $16.79 | 17,354 |
| 2022-04-06 | $17.19 | $17.39 | $16.95 | $17.12 | $16.74 | 13,378 |
| 2022-04-05 | $17.22 | $17.38 | $17.14 | $17.14 | $16.76 | 11,616 |
| 2022-04-04 | $17.05 | $17.26 | $16.94 | $17.20 | $16.81 | 14,329 |
| 2022-04-01 | $16.83 | $17.07 | $16.75 | $17.07 | $16.69 | 27,069 |
| 2022-03-31 | $16.79 | $16.88 | $16.63 | $16.80 | $16.42 | 44,994 |
| 2022-03-30 | $16.01 | $16.64 | $16.00 | $16.64 | $16.27 | 36,388 |
| 2022-03-29 | $15.83 | $16.12 | $15.70 | $16.02 | $15.66 | 22,319 |
| 2022-03-28 | $15.79 | $15.79 | $15.65 | $15.70 | $15.35 | 16,665 |
| 2022-03-25 | $15.84 | $15.84 | $15.74 | $15.75 | $15.40 | 8,324 |
| 2022-03-24 | $15.89 | $15.91 | $15.79 | $15.88 | $15.52 | 17,427 |
| 2022-03-23 | $15.99 | $15.99 | $15.84 | $15.84 | $15.48 | 14,682 |
| 2022-03-22 | $15.76 | $16.04 | $15.73 | $16.00 | $15.64 | 21,271 |
| 2022-03-21 | $15.99 | $16.06 | $15.63 | $15.69 | $15.34 | 18,254 |
| 2022-03-18 | $15.97 | $16.10 | $15.89 | $15.91 | $15.55 | 12,745 |
| 2022-03-17 | $15.59 | $15.94 | $15.59 | $15.94 | $15.58 | 21,304 |
| 2022-03-16 | $15.53 | $15.60 | $15.31 | $15.57 | $15.22 | 18,241 |
| 2022-03-15 | $15.39 | $15.50 | $15.38 | $15.46 | $15.11 | 10,509 |
| 2022-03-14 | $15.75 | $15.75 | $15.37 | $15.37 | $15.02 | 18,171 |
| 2022-03-11 | $15.96 | $15.96 | $15.75 | $15.75 | $15.40 | 14,643 |
| 2022-03-10 | $16.05 | $16.05 | $15.70 | $15.94 | $15.58 | 20,994 |
| 2022-03-09 | $16.11 | $16.27 | $16.05 | $16.21 | $15.51 | 13,878 |
| 2022-03-08 | $16.15 | $16.22 | $16.01 | $16.10 | $15.41 | 15,976 |
| 2022-03-07 | $16.50 | $16.50 | $16.01 | $16.06 | $15.37 | 31,586 |
| 2022-03-04 | $16.50 | $16.52 | $16.40 | $16.46 | $15.75 | 10,635 |
| 2022-03-03 | $16.54 | $16.83 | $16.52 | $16.55 | $15.84 | 13,931 |
| 2022-03-02 | $16.43 | $16.75 | $16.43 | $16.57 | $15.86 | 16,204 |
| 2022-03-01 | $16.44 | $16.52 | $16.42 | $16.47 | $15.76 | 18,378 |
| 2022-02-28 | $16.30 | $16.57 | $16.30 | $16.48 | $15.77 | 42,015 |
| 2022-02-25 | $16.12 | $16.50 | $16.12 | $16.41 | $15.70 | 20,687 |
| 2022-02-24 | $16.00 | $16.28 | $15.80 | $16.17 | $15.47 | 49,998 |
| 2022-02-23 | $16.20 | $16.20 | $16.02 | $16.06 | $15.37 | 18,726 |
| 2022-02-22 | $16.28 | $16.30 | $16.10 | $16.11 | $15.41 | 28,475 |
| 2022-02-18 | $16.35 | $16.42 | $16.31 | $16.32 | $15.62 | 12,925 |
| 2022-02-17 | $16.39 | $16.49 | $16.30 | $16.32 | $15.62 | 35,473 |
| 2022-02-16 | $16.40 | $16.47 | $16.40 | $16.42 | $15.71 | 28,701 |
| 2022-02-15 | $16.48 | $16.60 | $16.37 | $16.47 | $15.76 | 63,515 |
| 2022-02-14 | $16.75 | $16.75 | $16.39 | $16.44 | $15.73 | 45,571 |
| 2022-02-11 | $17.05 | $17.08 | $16.77 | $16.80 | $16.08 | 45,648 |
| 2022-02-10 | $17.12 | $17.14 | $17.05 | $17.05 | $16.32 | 49,444 |
| 2022-02-09 | $17.26 | $17.36 | $17.18 | $17.21 | $16.47 | 19,259 |
| 2022-02-08 | $17.25 | $17.33 | $17.15 | $17.22 | $16.48 | 20,933 |
| 2022-02-07 | $17.28 | $17.34 | $17.20 | $17.25 | $16.51 | 23,017 |
| 2022-02-04 | $17.34 | $17.38 | $17.27 | $17.29 | $16.55 | 9,566 |
| 2022-02-03 | $17.51 | $17.63 | $17.26 | $17.34 | $16.59 | 35,170 |
| 2022-02-02 | $17.45 | $17.65 | $17.45 | $17.55 | $16.79 | 16,279 |
| 2022-02-01 | $17.43 | $17.49 | $17.34 | $17.47 | $16.72 | 61,971 |
| 2022-01-31 | $17.46 | $17.54 | $17.39 | $17.42 | $16.67 | 28,061 |
| 2022-01-28 | $17.12 | $17.42 | $17.12 | $17.25 | $16.51 | 112,252 |
| 2022-01-27 | $17.13 | $17.18 | $17.05 | $17.11 | $16.37 | 34,388 |
| 2022-01-26 | $17.21 | $17.30 | $17.00 | $17.04 | $16.31 | 30,804 |
| 2022-01-25 | $17.17 | $17.33 | $16.99 | $17.11 | $16.37 | 70,710 |
| 2022-01-24 | $17.44 | $17.68 | $17.04 | $17.35 | $16.60 | 111,857 |
| 2022-01-21 | $18.40 | $18.61 | $17.66 | $17.68 | $16.92 | 38,373 |
| 2022-01-20 | $18.84 | $18.84 | $18.15 | $18.37 | $17.58 | 23,426 |
| 2022-01-19 | $18.70 | $19.00 | $18.61 | $18.61 | $17.81 | 31,181 |
| 2022-01-18 | $18.75 | $18.75 | $18.52 | $18.65 | $17.85 | 22,496 |
| 2022-01-14 | $18.86 | $18.86 | $18.60 | $18.75 | $17.94 | 7,146 |
| 2022-01-13 | $18.78 | $18.90 | $18.73 | $18.86 | $18.05 | 14,271 |
| 2022-01-12 | $18.40 | $19.04 | $18.37 | $18.80 | $17.99 | 79,751 |
| 2022-01-11 | $18.28 | $18.48 | $18.26 | $18.38 | $17.59 | 8,597 |
| 2022-01-10 | $18.46 | $18.48 | $18.24 | $18.32 | $17.53 | 21,309 |
| 2022-01-07 | $18.38 | $18.43 | $18.31 | $18.31 | $17.52 | 12,591 |
| 2022-01-06 | $18.53 | $18.58 | $18.35 | $18.47 | $17.67 | 15,053 |
| 2022-01-05 | $18.80 | $18.80 | $18.50 | $18.53 | $17.73 | 20,098 |
| 2022-01-04 | $19.23 | $19.23 | $18.64 | $18.80 | $17.99 | 35,231 |
| 2022-01-03 | $19.30 | $19.33 | $19.09 | $19.12 | $18.30 | 16,187 |
| 2021-12-31 | $19.25 | $19.60 | $19.10 | $19.35 | $18.52 | 35,155 |
| 2021-12-30 | $19.05 | $19.12 | $18.96 | $19.08 | $18.26 | 11,342 |
| 2021-12-29 | $18.96 | $19.10 | $18.92 | $19.04 | $18.22 | 11,703 |
| 2021-12-28 | $18.97 | $18.97 | $18.78 | $18.90 | $18.09 | 11,182 |
| 2021-12-27 | $18.91 | $19.01 | $18.80 | $18.91 | $18.09 | 12,069 |
| 2021-12-23 | $18.80 | $19.02 | $18.80 | $19.01 | $18.19 | 11,959 |
| 2021-12-22 | $18.65 | $18.88 | $18.65 | $18.72 | $17.91 | 12,433 |
| 2021-12-21 | $18.77 | $18.80 | $18.51 | $18.60 | $17.80 | 16,512 |
| 2021-12-20 | $18.84 | $18.87 | $18.67 | $18.76 | $17.96 | 20,376 |
| 2021-12-17 | $18.80 | $18.96 | $18.74 | $18.87 | $18.06 | 14,070 |
| 2021-12-16 | $18.86 | $18.96 | $18.64 | $18.90 | $18.09 | 25,897 |
| 2021-12-15 | $18.86 | $18.86 | $18.62 | $18.76 | $17.95 | 19,965 |
| 2021-12-14 | $18.50 | $18.96 | $18.50 | $18.85 | $18.04 | 19,986 |
| 2021-12-13 | $18.74 | $18.74 | $18.50 | $18.59 | $17.79 | 8,354 |
| 2021-12-10 | $19.11 | $19.11 | $18.43 | $18.68 | $17.88 | 13,954 |
| 2021-12-09 | $18.94 | $18.96 | $18.74 | $18.85 | $17.67 | 19,210 |
| 2021-12-08 | $19.02 | $19.04 | $18.91 | $18.94 | $17.75 | 17,510 |
| 2021-12-07 | $18.95 | $19.02 | $18.90 | $19.02 | $17.83 | 13,446 |
| 2021-12-06 | $18.92 | $18.98 | $18.79 | $18.94 | $17.75 | 21,569 |
| 2021-12-03 | $18.92 | $18.99 | $18.81 | $18.84 | $17.66 | 28,683 |
| 2021-12-02 | $18.71 | $18.99 | $18.65 | $18.89 | $17.71 | 24,672 |
| 2021-12-01 | $18.58 | $18.76 | $18.55 | $18.62 | $17.45 | 21,463 |
| 2021-11-30 | $18.59 | $18.64 | $18.52 | $18.56 | $17.40 | 13,177 |
| 2021-11-29 | $18.52 | $18.65 | $18.52 | $18.63 | $17.46 | 16,262 |
| 2021-11-26 | $18.97 | $18.97 | $18.55 | $18.57 | $17.41 | 19,428 |
| 2021-11-24 | $18.72 | $18.97 | $18.60 | $18.97 | $17.78 | 12,670 |
| 2021-11-23 | $18.64 | $18.72 | $18.56 | $18.72 | $17.55 | 23,556 |
| 2021-11-22 | $18.74 | $18.78 | $18.63 | $18.69 | $17.52 | 15,542 |
| 2021-11-19 | $18.79 | $18.80 | $18.68 | $18.72 | $17.55 | 13,162 |
| 2021-11-18 | $18.84 | $18.84 | $18.72 | $18.77 | $17.59 | 10,829 |
| 2021-11-17 | $18.77 | $18.83 | $18.68 | $18.82 | $17.64 | 21,135 |
| 2021-11-16 | $18.79 | $18.82 | $18.74 | $18.77 | $17.59 | 32,822 |
| 2021-11-15 | $18.80 | $18.86 | $18.75 | $18.83 | $17.65 | 12,391 |
| 2021-11-12 | $18.82 | $18.88 | $18.79 | $18.83 | $17.65 | 9,779 |
| 2021-11-11 | $18.86 | $18.86 | $18.80 | $18.83 | $17.65 | 9,189 |
| 2021-11-10 | $18.85 | $18.85 | $18.79 | $18.83 | $17.65 | 10,458 |
| 2021-11-09 | $18.80 | $18.83 | $18.78 | $18.82 | $17.64 | 13,654 |
| 2021-11-08 | $18.70 | $18.78 | $18.70 | $18.78 | $17.60 | 6,048 |
| 2021-11-05 | $18.66 | $18.74 | $18.59 | $18.74 | $17.57 | 21,595 |
| 2021-11-04 | $18.58 | $18.71 | $18.58 | $18.60 | $17.43 | 15,325 |
| 2021-11-03 | $18.63 | $18.63 | $18.56 | $18.60 | $17.43 | 19,574 |
| 2021-11-02 | $18.63 | $18.63 | $18.59 | $18.63 | $17.46 | 14,408 |
| 2021-11-01 | $18.68 | $18.68 | $18.59 | $18.61 | $17.44 | 14,395 |
| 2021-10-29 | $18.65 | $18.67 | $18.61 | $18.62 | $17.45 | 8,979 |
| 2021-10-28 | $18.71 | $18.71 | $18.61 | $18.68 | $17.51 | 21,446 |
| 2021-10-27 | $18.64 | $18.66 | $18.52 | $18.66 | $17.49 | 45,160 |
| 2021-10-26 | $18.63 | $18.65 | $18.57 | $18.62 | $17.45 | 17,995 |
| 2021-10-25 | $18.66 | $18.66 | $18.55 | $18.62 | $17.45 | 22,100 |
| 2021-10-22 | $18.63 | $18.65 | $18.60 | $18.63 | $17.46 | 18,681 |
| 2021-10-21 | $18.64 | $18.67 | $18.58 | $18.58 | $17.42 | 10,275 |
| 2021-10-20 | $18.66 | $18.66 | $18.61 | $18.62 | $17.45 | 11,920 |
| 2021-10-19 | $18.61 | $18.63 | $18.57 | $18.63 | $17.46 | 9,005 |
| 2021-10-18 | $18.61 | $18.62 | $18.54 | $18.56 | $17.40 | 4,783 |
| 2021-10-15 | $18.65 | $18.65 | $18.46 | $18.57 | $17.41 | 8,724 |
| 2021-10-14 | $18.65 | $18.66 | $18.59 | $18.61 | $17.44 | 19,867 |
| 2021-10-13 | $18.63 | $18.63 | $18.50 | $18.59 | $17.42 | 13,075 |
| 2021-10-12 | $18.64 | $18.67 | $18.60 | $18.61 | $17.44 | 25,807 |
| 2021-10-11 | $18.65 | $18.65 | $18.62 | $18.64 | $17.47 | 41,379 |
| 2021-10-08 | $18.65 | $18.65 | $18.54 | $18.60 | $17.43 | 13,282 |
| 2021-10-07 | $18.44 | $18.67 | $18.44 | $18.63 | $17.46 | 13,993 |
| 2021-10-06 | $18.61 | $18.65 | $18.31 | $18.44 | $17.28 | 23,613 |
| 2021-10-05 | $18.63 | $18.67 | $18.53 | $18.61 | $17.44 | 13,516 |
| 2021-10-04 | $18.66 | $18.67 | $18.60 | $18.61 | $17.44 | 21,882 |
| 2021-10-01 | $18.66 | $18.69 | $18.60 | $18.68 | $17.51 | 17,450 |
| 2021-09-30 | $18.72 | $18.72 | $18.60 | $18.66 | $17.49 | 28,167 |
| 2021-09-29 | $18.74 | $18.79 | $18.59 | $18.67 | $17.50 | 52,858 |
| 2021-09-28 | $18.73 | $18.73 | $18.64 | $18.72 | $17.55 | 46,858 |
| 2021-09-27 | $18.65 | $18.73 | $18.63 | $18.73 | $17.56 | 25,037 |
| 2021-09-24 | $18.66 | $18.80 | $18.65 | $18.73 | $17.56 | 28,601 |
| 2021-09-23 | $18.77 | $18.82 | $18.56 | $18.59 | $17.42 | 21,995 |
| 2021-09-22 | $18.67 | $18.81 | $18.65 | $18.66 | $17.49 | 13,943 |
| 2021-09-21 | $18.70 | $18.80 | $18.59 | $18.60 | $17.43 | 24,309 |
| 2021-09-20 | $18.87 | $18.87 | $18.66 | $18.70 | $17.53 | 29,508 |
| 2021-09-17 | $18.93 | $18.93 | $18.87 | $18.90 | $17.72 | 44,648 |
| 2021-09-16 | $18.91 | $18.92 | $18.84 | $18.92 | $17.73 | 56,454 |
| 2021-09-15 | $18.87 | $18.89 | $18.80 | $18.87 | $17.69 | 10,215 |
| 2021-09-14 | $18.95 | $18.95 | $18.79 | $18.79 | $17.61 | 17,452 |
| 2021-09-13 | $18.99 | $19.01 | $18.85 | $18.89 | $17.71 | 70,258 |
| 2021-09-10 | $18.99 | $19.00 | $18.90 | $18.95 | $17.76 | 58,176 |
| 2021-09-09 | $19.11 | $19.13 | $19.08 | $19.12 | $17.58 | 66,742 |
| 2021-09-08 | $19.11 | $19.11 | $19.05 | $19.11 | $17.57 | 20,345 |
| 2021-09-07 | $19.11 | $19.13 | $19.01 | $19.09 | $17.55 | 31,730 |
| 2021-09-03 | $19.12 | $19.12 | $19.08 | $19.08 | $17.54 | 12,994 |
| 2021-09-02 | $19.11 | $19.12 | $19.02 | $19.12 | $17.58 | 28,294 |
| 2021-09-01 | $19.09 | $19.09 | $19.02 | $19.07 | $17.53 | 26,774 |
| 2021-08-31 | $19.07 | $19.07 | $18.99 | $19.00 | $17.47 | 13,816 |
| 2021-08-30 | $18.96 | $19.11 | $18.92 | $19.07 | $17.53 | 32,546 |
| 2021-08-27 | $18.91 | $18.95 | $18.81 | $18.90 | $17.38 | 10,985 |
| 2021-08-26 | $18.95 | $18.95 | $18.90 | $18.92 | $17.39 | 17,822 |
| 2021-08-25 | $18.93 | $18.97 | $18.92 | $18.93 | $17.41 | 11,639 |
| 2021-08-24 | $18.94 | $18.94 | $18.86 | $18.87 | $17.35 | 25,131 |
| 2021-08-23 | $18.96 | $19.02 | $18.87 | $18.90 | $17.38 | 33,532 |
| 2021-08-20 | $19.03 | $19.03 | $18.78 | $18.85 | $17.33 | 31,622 |
| 2021-08-19 | $19.00 | $19.00 | $18.88 | $18.99 | $17.46 | 13,937 |
| 2021-08-18 | $18.94 | $18.94 | $18.78 | $18.94 | $17.42 | 19,726 |
| 2021-08-17 | $18.95 | $19.04 | $18.85 | $18.88 | $17.36 | 24,455 |
| 2021-08-16 | $19.09 | $19.10 | $18.70 | $19.02 | $17.49 | 15,322 |
| 2021-08-13 | $19.07 | $19.07 | $19.01 | $19.03 | $17.50 | 15,878 |
| 2021-08-12 | $19.04 | $19.10 | $19.01 | $19.02 | $17.49 | 13,167 |
| 2021-08-11 | $19.01 | $19.01 | $18.94 | $18.98 | $17.45 | 12,365 |
| 2021-08-10 | $18.99 | $19.09 | $18.60 | $18.94 | $17.42 | 23,647 |
| 2021-08-09 | $18.94 | $18.99 | $18.83 | $18.91 | $17.39 | 17,960 |
| 2021-08-06 | $18.95 | $18.96 | $18.90 | $18.93 | $17.41 | 25,180 |
| 2021-08-05 | $18.99 | $19.00 | $18.91 | $18.91 | $17.39 | 40,521 |
| 2021-08-04 | $19.03 | $19.03 | $18.71 | $19.00 | $17.47 | 23,180 |
| 2021-08-03 | $19.07 | $19.07 | $18.97 | $19.03 | $17.50 | 28,526 |
| 2021-08-02 | $19.01 | $19.01 | $18.95 | $18.96 | $17.43 | 47,368 |
| 2021-07-30 | $18.90 | $18.94 | $18.88 | $18.88 | $17.36 | 8,238 |
| 2021-07-29 | $18.79 | $18.93 | $18.79 | $18.86 | $17.34 | 11,956 |
| 2021-07-28 | $19.00 | $19.00 | $18.85 | $18.92 | $17.40 | 14,845 |
| 2021-07-27 | $18.82 | $18.98 | $18.81 | $18.98 | $17.45 | 18,256 |
| 2021-07-26 | $19.00 | $19.00 | $18.69 | $18.82 | $17.30 | 15,743 |
| 2021-07-23 | $18.94 | $18.94 | $18.88 | $18.92 | $17.40 | 11,590 |
| 2021-07-22 | $18.79 | $18.88 | $18.75 | $18.85 | $17.33 | 15,226 |
| 2021-07-21 | $18.83 | $18.85 | $18.80 | $18.82 | $17.30 | 9,930 |
| 2021-07-20 | $18.74 | $18.78 | $18.68 | $18.77 | $17.26 | 14,679 |
| 2021-07-19 | $18.72 | $18.73 | $18.55 | $18.62 | $17.13 | 14,960 |
| 2021-07-16 | $18.91 | $18.91 | $18.73 | $18.73 | $17.22 | 12,025 |
| 2021-07-15 | $18.90 | $18.93 | $18.90 | $18.92 | $17.40 | 10,712 |
| 2021-07-14 | $18.92 | $18.92 | $18.88 | $18.91 | $17.39 | 18,198 |
| 2021-07-13 | $18.92 | $18.95 | $18.84 | $18.84 | $17.32 | 12,114 |
| 2021-07-12 | $18.92 | $18.92 | $18.84 | $18.90 | $17.38 | 21,017 |
| 2021-07-09 | $18.92 | $18.95 | $18.89 | $18.89 | $17.37 | 24,716 |
| 2021-07-08 | $18.95 | $18.95 | $18.86 | $18.89 | $17.37 | 11,741 |
| 2021-07-07 | $19.04 | $19.04 | $18.94 | $18.97 | $17.44 | 30,193 |
| 2021-07-06 | $19.08 | $19.08 | $18.85 | $19.00 | $17.47 | 21,901 |
| 2021-07-02 | $18.85 | $19.18 | $18.85 | $19.00 | $17.47 | 26,716 |
| 2021-07-01 | $18.85 | $18.85 | $18.79 | $18.84 | $17.32 | 22,155 |
| 2021-06-30 | $18.85 | $18.85 | $18.81 | $18.84 | $17.32 | 30,403 |
| 2021-06-29 | $18.81 | $18.85 | $18.75 | $18.80 | $17.29 | 22,903 |
| 2021-06-28 | $18.74 | $18.79 | $18.68 | $18.73 | $17.22 | 12,496 |
| 2021-06-25 | $18.71 | $18.76 | $18.61 | $18.61 | $17.11 | 9,588 |
| 2021-06-24 | $18.70 | $18.77 | $18.61 | $18.64 | $17.14 | 13,137 |
| 2021-06-23 | $18.73 | $18.75 | $18.60 | $18.60 | $17.10 | 15,487 |
| 2021-06-22 | $18.77 | $18.77 | $18.59 | $18.68 | $17.18 | 7,896 |
| 2021-06-21 | $18.70 | $18.75 | $18.68 | $18.71 | $17.20 | 14,737 |
| 2021-06-18 | $18.77 | $18.77 | $18.62 | $18.67 | $17.17 | 15,915 |
| 2021-06-17 | $18.72 | $18.77 | $18.63 | $18.77 | $17.26 | 35,034 |
| 2021-06-16 | $18.64 | $18.79 | $18.64 | $18.75 | $17.24 | 22,824 |
| 2021-06-15 | $18.64 | $18.75 | $18.62 | $18.62 | $17.12 | 9,405 |
| 2021-06-14 | $18.67 | $18.72 | $18.60 | $18.60 | $17.10 | 8,041 |
| 2021-06-11 | $18.72 | $18.72 | $18.56 | $18.67 | $17.17 | 10,516 |
| 2021-06-10 | $18.79 | $18.82 | $18.45 | $18.62 | $17.12 | 33,255 |
| 2021-06-09 | $18.82 | $18.99 | $18.80 | $18.97 | $17.09 | 18,427 |
| 2021-06-08 | $18.84 | $18.86 | $18.60 | $18.86 | $16.99 | 14,662 |
| 2021-06-07 | $18.86 | $18.86 | $18.77 | $18.79 | $16.93 | 18,362 |
| 2021-06-04 | $18.75 | $18.80 | $18.61 | $18.78 | $16.92 | 29,786 |
| 2021-06-03 | $18.74 | $18.74 | $18.58 | $18.67 | $16.82 | 14,801 |
| 2021-06-02 | $18.65 | $18.68 | $18.50 | $18.68 | $16.83 | 14,950 |
| 2021-06-01 | $18.59 | $18.59 | $18.41 | $18.58 | $16.74 | 19,629 |
| 2021-05-28 | $18.49 | $18.58 | $18.36 | $18.58 | $16.74 | 13,766 |
| 2021-05-27 | $18.50 | $18.53 | $18.35 | $18.45 | $16.62 | 4,870 |
| 2021-05-26 | $18.50 | $18.59 | $18.31 | $18.40 | $16.58 | 6,812 |
| 2021-05-25 | $18.47 | $18.48 | $18.02 | $18.44 | $16.61 | 26,438 |
| 2021-05-24 | $18.28 | $18.41 | $18.28 | $18.36 | $16.54 | 4,447 |
| 2021-05-21 | $18.22 | $18.26 | $18.16 | $18.19 | $16.39 | 6,707 |
| 2021-05-20 | $18.18 | $18.35 | $18.12 | $18.13 | $16.33 | 11,337 |
| 2021-05-19 | $18.21 | $18.22 | $18.08 | $18.12 | $16.32 | 3,781 |
| 2021-05-18 | $18.12 | $18.24 | $18.09 | $18.21 | $16.40 | 4,302 |
| 2021-05-17 | $18.23 | $18.27 | $17.91 | $18.05 | $16.26 | 30,909 |
| 2021-05-14 | $18.23 | $18.51 | $18.14 | $18.14 | $16.34 | 12,701 |
| 2021-05-13 | $18.21 | $18.30 | $18.14 | $18.24 | $16.43 | 17,038 |
| 2021-05-12 | $18.44 | $18.54 | $18.11 | $18.11 | $16.31 | 15,280 |
| 2021-05-11 | $18.49 | $18.58 | $18.41 | $18.46 | $16.63 | 6,086 |
| 2021-05-10 | $18.53 | $18.56 | $18.49 | $18.54 | $16.70 | 5,968 |
| 2021-05-07 | $18.59 | $18.59 | $18.45 | $18.52 | $16.68 | 4,434 |
| 2021-05-06 | $18.49 | $18.58 | $18.41 | $18.52 | $16.69 | 1,828 |
| 2021-05-05 | $18.48 | $18.54 | $18.42 | $18.49 | $16.65 | 2,208 |
| 2021-05-04 | $18.39 | $18.45 | $18.39 | $18.42 | $16.59 | 7,514 |
| 2021-05-03 | $18.48 | $18.77 | $18.33 | $18.34 | $16.52 | 20,130 |
| 2021-04-30 | $18.41 | $18.73 | $18.41 | $18.48 | $16.65 | 11,609 |
| 2021-04-29 | $18.45 | $18.45 | $18.39 | $18.45 | $16.62 | 1,809 |
| 2021-04-28 | $18.43 | $18.49 | $18.39 | $18.39 | $16.57 | 5,211 |
| 2021-04-27 | $18.53 | $18.53 | $18.39 | $18.51 | $16.67 | 3,853 |
| 2021-04-26 | $18.47 | $18.51 | $18.36 | $18.51 | $16.67 | 4,663 |
| 2021-04-23 | $18.28 | $18.55 | $18.25 | $18.50 | $16.66 | 11,979 |
| 2021-04-22 | $18.23 | $18.23 | $18.11 | $18.22 | $16.41 | 10,280 |
| 2021-04-21 | $18.09 | $18.23 | $18.09 | $18.20 | $16.39 | 5,425 |
| 2021-04-20 | $18.23 | $18.26 | $18.12 | $18.16 | $16.36 | 10,665 |
| 2021-04-19 | $18.46 | $18.50 | $18.03 | $18.06 | $16.27 | 24,281 |
| 2021-04-16 | $18.60 | $18.60 | $18.35 | $18.42 | $16.59 | 9,529 |
| 2021-04-15 | $18.59 | $18.59 | $18.50 | $18.55 | $16.71 | 6,970 |
| 2021-04-14 | $18.49 | $18.58 | $18.49 | $18.49 | $16.66 | 23,232 |
| 2021-04-13 | $18.50 | $18.53 | $18.46 | $18.49 | $16.66 | 8,212 |
| 2021-04-12 | $18.52 | $18.58 | $18.35 | $18.43 | $16.60 | 17,166 |
| 2021-04-09 | $18.48 | $18.49 | $18.35 | $18.37 | $16.55 | 6,097 |
| 2021-04-08 | $18.48 | $18.50 | $18.34 | $18.46 | $16.63 | 13,468 |
| 2021-04-07 | $18.35 | $18.39 | $18.31 | $18.36 | $16.54 | 7,052 |
| 2021-04-06 | $18.31 | $18.49 | $18.19 | $18.28 | $16.47 | 19,960 |
| 2021-04-05 | $18.34 | $18.34 | $18.24 | $18.28 | $16.47 | 16,171 |
| 2021-04-01 | $17.97 | $18.35 | $17.88 | $18.29 | $16.48 | 25,019 |
| 2021-03-31 | $17.93 | $17.99 | $17.70 | $17.99 | $16.21 | 14,478 |
| 2021-03-30 | $17.82 | $17.92 | $17.72 | $17.92 | $16.14 | 7,026 |
| 2021-03-29 | $17.80 | $17.90 | $17.78 | $17.89 | $16.12 | 8,035 |
| 2021-03-26 | $17.73 | $17.89 | $17.73 | $17.79 | $16.03 | 7,691 |
| 2021-03-25 | $17.67 | $17.82 | $17.67 | $17.75 | $15.99 | 8,198 |
| 2021-03-24 | $17.86 | $17.88 | $17.77 | $17.77 | $16.01 | 10,601 |
| 2021-03-23 | $17.73 | $17.86 | $17.70 | $17.79 | $16.02 | 19,666 |
| 2021-03-22 | $17.81 | $17.89 | $17.70 | $17.70 | $15.94 | 7,218 |
| 2021-03-19 | $17.85 | $17.89 | $17.75 | $17.79 | $16.03 | 7,892 |
| 2021-03-18 | $17.82 | $17.91 | $17.79 | $17.80 | $16.03 | 30,283 |
| 2021-03-17 | $17.86 | $17.99 | $17.86 | $17.93 | $16.15 | 4,516 |
| 2021-03-16 | $17.88 | $17.88 | $17.80 | $17.86 | $16.09 | 7,960 |
| 2021-03-15 | $17.80 | $17.85 | $17.80 | $17.83 | $16.06 | 8,191 |
| 2021-03-12 | $17.78 | $17.94 | $17.78 | $17.80 | $16.03 | 6,631 |
| 2021-03-11 | $17.99 | $18.00 | $17.82 | $17.90 | $16.12 | 17,598 |
| 2021-03-10 | $17.75 | $17.90 | $17.62 | $17.90 | $16.12 | 24,494 |
| 2021-03-09 | $18.00 | $18.00 | $17.71 | $17.93 | $15.87 | 20,100 |
| 2021-03-08 | $17.97 | $17.97 | $17.75 | $17.87 | $15.81 | 10,733 |
| 2021-03-05 | $17.86 | $17.97 | $17.60 | $17.97 | $15.90 | 12,051 |
| 2021-03-04 | $17.78 | $17.82 | $17.70 | $17.76 | $15.72 | 28,712 |
| 2021-03-03 | $17.77 | $17.91 | $17.77 | $17.78 | $15.73 | 14,824 |
| 2021-03-02 | $17.69 | $17.89 | $17.69 | $17.84 | $15.79 | 11,224 |
| 2021-03-01 | $17.74 | $17.89 | $17.67 | $17.77 | $15.73 | 8,674 |
| 2021-02-26 | $17.61 | $17.75 | $17.41 | $17.64 | $15.61 | 20,869 |
| 2021-02-25 | $17.84 | $17.85 | $17.61 | $17.64 | $15.61 | 21,142 |
| 2021-02-24 | $17.87 | $17.94 | $17.67 | $17.84 | $15.79 | 28,517 |
| 2021-02-23 | $18.02 | $18.17 | $17.78 | $17.78 | $15.73 | 29,565 |
| 2021-02-22 | $18.19 | $18.19 | $18.01 | $18.03 | $15.96 | 4,945 |
| 2021-02-19 | $18.19 | $18.19 | $17.95 | $18.04 | $15.96 | 8,928 |
| 2021-02-18 | $18.09 | $18.18 | $17.98 | $18.13 | $16.04 | 8,118 |
| 2021-02-17 | $18.17 | $18.17 | $17.96 | $18.10 | $16.02 | 8,762 |
| 2021-02-16 | $18.20 | $18.20 | $18.13 | $18.14 | $16.05 | 4,576 |
| 2021-02-12 | $18.20 | $18.24 | $18.14 | $18.23 | $16.13 | 9,275 |
| 2021-02-11 | $18.14 | $18.24 | $18.14 | $18.20 | $16.11 | 8,713 |
| 2021-02-10 | $18.27 | $18.32 | $18.06 | $18.16 | $16.07 | 15,136 |
| 2021-02-09 | $18.20 | $18.24 | $18.11 | $18.22 | $16.13 | 6,198 |
| 2021-02-08 | $17.94 | $18.19 | $17.80 | $18.16 | $16.07 | 40,860 |
| 2021-02-05 | $18.02 | $18.12 | $18.00 | $18.07 | $15.99 | 15,654 |
| 2021-02-04 | $17.89 | $18.00 | $17.87 | $17.97 | $15.90 | 12,438 |
| 2021-02-03 | $17.85 | $17.86 | $17.76 | $17.86 | $15.80 | 2,623 |
| 2021-02-02 | $17.73 | $17.81 | $17.73 | $17.81 | $15.76 | 6,713 |
| 2021-02-01 | $17.77 | $17.77 | $17.67 | $17.67 | $15.64 | 8,110 |
| 2021-01-29 | $17.66 | $17.68 | $17.60 | $17.65 | $15.62 | 16,651 |
| 2021-01-28 | $17.65 | $17.66 | $17.59 | $17.60 | $15.57 | 5,770 |
| 2021-01-27 | $17.56 | $17.63 | $17.51 | $17.56 | $15.54 | 5,541 |
| 2021-01-26 | $17.60 | $17.60 | $17.52 | $17.57 | $15.55 | 8,833 |
| 2021-01-25 | $17.57 | $17.59 | $17.50 | $17.59 | $15.57 | 4,945 |
| 2021-01-22 | $17.56 | $17.59 | $17.54 | $17.59 | $15.57 | 5,439 |
| 2021-01-21 | $17.60 | $17.60 | $17.55 | $17.57 | $15.55 | 3,693 |
| 2021-01-20 | $17.56 | $17.65 | $17.55 | $17.55 | $15.53 | 5,149 |
| 2021-01-19 | $17.44 | $17.52 | $17.43 | $17.48 | $15.47 | 9,395 |
| 2021-01-15 | $17.67 | $17.67 | $17.35 | $17.49 | $15.48 | 6,653 |
| 2021-01-14 | $17.66 | $17.66 | $17.39 | $17.57 | $15.55 | 8,992 |
| 2021-01-13 | $17.63 | $17.71 | $17.46 | $17.55 | $15.53 | 38,161 |
| 2021-01-12 | $17.36 | $17.63 | $17.36 | $17.53 | $15.51 | 15,660 |
| 2021-01-11 | $17.44 | $17.44 | $17.35 | $17.36 | $15.36 | 7,809 |
| 2021-01-08 | $17.51 | $17.63 | $17.44 | $17.44 | $15.43 | 18,073 |
| 2021-01-07 | $17.44 | $17.56 | $17.39 | $17.46 | $15.45 | 9,998 |
| 2021-01-06 | $17.31 | $17.42 | $17.21 | $17.31 | $15.32 | 9,434 |
| 2021-01-05 | $17.42 | $17.42 | $17.31 | $17.32 | $15.33 | 13,566 |
| 2021-01-04 | $17.27 | $17.52 | $17.24 | $17.42 | $15.42 | 29,368 |
| 2020-12-31 | $17.63 | $17.63 | $17.18 | $17.27 | $15.28 | 33,756 |
| 2020-12-30 | $17.41 | $17.47 | $17.31 | $17.37 | $15.37 | 9,245 |
| 2020-12-29 | $17.35 | $17.49 | $17.30 | $17.41 | $15.41 | 15,508 |
| 2020-12-28 | $17.49 | $17.49 | $17.38 | $17.38 | $15.38 | 7,159 |
| 2020-12-24 | $17.43 | $17.44 | $17.36 | $17.44 | $15.43 | 5,838 |
| 2020-12-23 | $17.27 | $17.38 | $17.23 | $17.35 | $15.35 | 16,583 |
| 2020-12-22 | $17.13 | $17.27 | $17.13 | $17.17 | $15.19 | 8,389 |
| 2020-12-21 | $17.19 | $17.31 | $17.10 | $17.19 | $15.21 | 11,753 |
| 2020-12-18 | $17.23 | $17.23 | $17.13 | $17.20 | $15.22 | 8,736 |
| 2020-12-17 | $17.19 | $17.23 | $17.11 | $17.23 | $15.25 | 14,899 |
| 2020-12-16 | $17.24 | $17.24 | $17.02 | $17.17 | $15.19 | 18,130 |
| 2020-12-15 | $17.21 | $17.21 | $16.98 | $17.16 | $15.19 | 17,157 |
| 2020-12-14 | $17.17 | $17.20 | $17.02 | $17.13 | $15.16 | 17,628 |
| 2020-12-11 | $17.09 | $17.23 | $17.09 | $17.14 | $15.17 | 24,609 |
| 2020-12-10 | $17.30 | $17.35 | $17.04 | $17.06 | $15.10 | 20,717 |
| 2020-12-09 | $17.30 | $17.46 | $17.16 | $17.46 | $15.14 | 24,084 |
| 2020-12-08 | $17.30 | $17.30 | $17.10 | $17.27 | $14.97 | 11,040 |
| 2020-12-07 | $17.29 | $17.29 | $17.11 | $17.24 | $14.94 | 24,679 |
| 2020-12-04 | $17.06 | $17.20 | $17.06 | $17.20 | $14.91 | 17,034 |
| 2020-12-03 | $17.16 | $17.16 | $17.10 | $17.16 | $14.88 | 18,201 |
| 2020-12-02 | $16.99 | $17.19 | $16.95 | $17.07 | $14.80 | 14,948 |
| 2020-12-01 | $17.14 | $17.15 | $16.99 | $17.05 | $14.78 | 22,001 |
| 2020-11-30 | $16.95 | $17.12 | $16.80 | $17.11 | $14.83 | 28,696 |
| 2020-11-27 | $17.02 | $17.07 | $16.93 | $17.07 | $14.80 | 6,047 |
| 2020-11-25 | $16.97 | $17.04 | $16.90 | $17.04 | $14.78 | 17,140 |
| 2020-11-24 | $16.97 | $16.97 | $16.80 | $16.91 | $14.66 | 17,788 |
| 2020-11-23 | $16.57 | $16.92 | $16.54 | $16.89 | $14.64 | 32,188 |
| 2020-11-20 | $16.50 | $16.55 | $16.46 | $16.53 | $14.33 | 16,174 |
| 2020-11-19 | $16.53 | $16.53 | $16.48 | $16.48 | $14.29 | 11,810 |
| 2020-11-18 | $16.53 | $16.57 | $16.46 | $16.46 | $14.27 | 16,163 |
| 2020-11-17 | $16.43 | $16.50 | $16.35 | $16.50 | $14.30 | 17,814 |
| 2020-11-16 | $16.32 | $16.47 | $16.32 | $16.40 | $14.22 | 12,420 |
| 2020-11-13 | $16.36 | $16.41 | $16.21 | $16.33 | $14.15 | 51,816 |
| 2020-11-12 | $16.38 | $16.40 | $16.26 | $16.30 | $14.13 | 14,339 |
| 2020-11-11 | $16.42 | $16.43 | $16.36 | $16.37 | $14.19 | 3,346 |
| 2020-11-10 | $16.36 | $16.46 | $16.36 | $16.36 | $14.18 | 9,737 |
| 2020-11-09 | $16.28 | $16.40 | $16.25 | $16.36 | $14.18 | 7,640 |
| 2020-11-06 | $16.05 | $16.11 | $15.96 | $16.08 | $13.94 | 6,579 |
| 2020-11-05 | $15.84 | $16.08 | $15.84 | $16.00 | $13.87 | 10,409 |
| 2020-11-04 | $15.73 | $15.87 | $15.64 | $15.82 | $13.71 | 1,985 |
| 2020-11-03 | $15.51 | $15.67 | $15.51 | $15.63 | $13.55 | 11,930 |
| 2020-11-02 | $15.55 | $15.70 | $15.50 | $15.51 | $13.45 | 7,437 |
| 2020-10-30 | $15.64 | $15.65 | $15.46 | $15.47 | $13.41 | 13,610 |
| 2020-10-29 | $15.58 | $15.61 | $15.51 | $15.56 | $13.49 | 6,399 |
| 2020-10-28 | $15.76 | $15.76 | $15.56 | $15.57 | $13.50 | 13,325 |
| 2020-10-27 | $15.88 | $15.91 | $15.76 | $15.76 | $13.66 | 13,103 |
| 2020-10-26 | $16.00 | $16.05 | $15.75 | $15.80 | $13.70 | 9,672 |
| 2020-10-23 | $16.06 | $16.09 | $15.91 | $15.98 | $13.85 | 4,561 |
| 2020-10-22 | $16.04 | $16.10 | $15.94 | $16.01 | $13.88 | 9,260 |
| 2020-10-21 | $16.15 | $16.15 | $16.00 | $16.00 | $13.87 | 8,612 |
| 2020-10-20 | $16.08 | $16.21 | $16.08 | $16.14 | $13.99 | 5,977 |
| 2020-10-19 | $16.23 | $16.23 | $16.00 | $16.00 | $13.87 | 15,843 |
| 2020-10-16 | $16.21 | $16.21 | $16.17 | $16.17 | $14.02 | 2,511 |
| 2020-10-15 | $16.16 | $16.25 | $16.16 | $16.20 | $14.04 | 6,298 |
| 2020-10-14 | $16.46 | $16.48 | $16.29 | $16.36 | $14.18 | 4,964 |
| 2020-10-13 | $16.50 | $16.50 | $16.34 | $16.38 | $14.20 | 5,357 |
| 2020-10-12 | $16.50 | $16.50 | $16.33 | $16.49 | $14.30 | 11,968 |
| 2020-10-09 | $16.10 | $16.48 | $16.10 | $16.38 | $14.20 | 21,549 |
| 2020-10-08 | $16.21 | $16.32 | $16.13 | $16.13 | $13.98 | 11,293 |
| 2020-10-07 | $16.15 | $16.21 | $16.03 | $16.16 | $14.01 | 8,723 |
| 2020-10-06 | $15.99 | $16.12 | $15.93 | $16.03 | $13.90 | 12,679 |
| 2020-10-05 | $15.87 | $15.94 | $15.81 | $15.94 | $13.81 | 24,365 |
| 2020-10-02 | $16.07 | $16.10 | $15.85 | $15.86 | $13.75 | 12,134 |
| 2020-10-01 | $15.85 | $16.26 | $15.83 | $16.19 | $14.04 | 30,942 |
| 2020-09-30 | $16.00 | $16.09 | $15.81 | $15.83 | $13.72 | 28,782 |
| 2020-09-29 | $15.82 | $15.88 | $15.62 | $15.83 | $13.72 | 13,099 |
| 2020-09-28 | $15.82 | $15.88 | $15.73 | $15.87 | $13.76 | 13,540 |
| 2020-09-25 | $15.73 | $15.73 | $15.54 | $15.69 | $13.60 | 41,616 |
| 2020-09-24 | $15.79 | $15.80 | $15.67 | $15.72 | $13.63 | 23,150 |
| 2020-09-23 | $16.15 | $16.15 | $15.74 | $15.77 | $13.67 | 22,408 |
| 2020-09-22 | $16.11 | $16.20 | $15.99 | $16.07 | $13.93 | 11,945 |
| 2020-09-21 | $16.49 | $16.53 | $15.96 | $16.18 | $14.03 | 31,530 |
| 2020-09-18 | $16.72 | $16.72 | $16.42 | $16.45 | $14.26 | 18,561 |
| 2020-09-17 | $16.56 | $16.68 | $16.56 | $16.58 | $14.37 | 18,540 |
| 2020-09-16 | $16.54 | $16.68 | $16.42 | $16.68 | $14.46 | 12,265 |
| 2020-09-15 | $16.42 | $16.50 | $16.42 | $16.50 | $14.30 | 8,498 |
| 2020-09-14 | $16.26 | $16.52 | $16.26 | $16.32 | $14.15 | 10,895 |
| 2020-09-11 | $16.39 | $16.39 | $16.22 | $16.26 | $14.10 | 25,795 |
| 2020-09-10 | $16.30 | $16.50 | $16.15 | $16.24 | $14.08 | 25,203 |
| 2020-09-09 | $16.61 | $16.64 | $16.50 | $16.60 | $14.09 | 14,059 |
| 2020-09-08 | $16.48 | $16.49 | $16.34 | $16.49 | $14.00 | 15,286 |
| 2020-09-04 | $16.60 | $16.73 | $16.40 | $16.47 | $13.98 | 20,592 |
| 2020-09-03 | $16.94 | $16.94 | $16.60 | $16.72 | $14.19 | 30,217 |
| 2020-09-02 | $16.92 | $17.00 | $16.80 | $16.94 | $14.38 | 24,053 |
| 2020-09-01 | $16.58 | $16.94 | $16.58 | $16.91 | $14.35 | 34,946 |
| 2020-08-31 | $16.58 | $16.61 | $16.52 | $16.59 | $14.08 | 22,838 |
| 2020-08-28 | $16.52 | $16.56 | $16.44 | $16.55 | $14.05 | 9,230 |
| 2020-08-27 | $16.49 | $16.53 | $16.42 | $16.46 | $13.97 | 13,598 |
| 2020-08-26 | $16.45 | $16.54 | $16.42 | $16.44 | $13.96 | 11,594 |
| 2020-08-25 | $16.40 | $16.60 | $16.39 | $16.43 | $13.95 | 18,028 |
| 2020-08-24 | $16.44 | $16.48 | $16.40 | $16.42 | $13.94 | 31,755 |
| 2020-08-21 | $16.38 | $16.41 | $16.35 | $16.38 | $13.91 | 7,053 |
| 2020-08-20 | $16.32 | $16.44 | $16.30 | $16.42 | $13.94 | 9,526 |
| 2020-08-19 | $16.32 | $16.33 | $16.23 | $16.32 | $13.85 | 9,973 |
| 2020-08-18 | $16.25 | $16.29 | $16.25 | $16.26 | $13.80 | 10,657 |
| 2020-08-17 | $16.31 | $16.37 | $16.27 | $16.27 | $13.81 | 20,812 |
| 2020-08-14 | $16.32 | $16.32 | $16.26 | $16.26 | $13.80 | 6,832 |
| 2020-08-13 | $16.22 | $16.34 | $16.22 | $16.31 | $13.85 | 19,776 |
| 2020-08-12 | $16.25 | $16.38 | $16.25 | $16.35 | $13.88 | 9,612 |
| 2020-08-11 | $16.31 | $16.34 | $16.15 | $16.20 | $13.75 | 17,813 |
| 2020-08-10 | $16.25 | $16.26 | $16.18 | $16.22 | $13.77 | 12,192 |
| 2020-08-07 | $16.20 | $16.21 | $16.14 | $16.20 | $13.75 | 13,365 |
| 2020-08-06 | $16.12 | $16.24 | $16.12 | $16.14 | $13.70 | 14,057 |
| 2020-08-05 | $16.00 | $16.14 | $16.00 | $16.07 | $13.64 | 30,546 |
| 2020-08-04 | $15.89 | $16.00 | $15.85 | $16.00 | $13.58 | 12,337 |
| 2020-08-03 | $15.85 | $15.95 | $15.39 | $15.79 | $13.40 | 38,344 |
| 2020-07-31 | $15.91 | $15.91 | $15.78 | $15.82 | $13.43 | 18,287 |
| 2020-07-30 | $15.79 | $15.92 | $15.79 | $15.86 | $13.46 | 8,868 |
| 2020-07-29 | $15.84 | $15.90 | $15.69 | $15.89 | $13.49 | 14,631 |
| 2020-07-28 | $15.64 | $15.78 | $15.49 | $15.77 | $13.39 | 23,359 |
| 2020-07-27 | $15.52 | $15.77 | $15.51 | $15.75 | $13.37 | 16,581 |
| 2020-07-24 | $15.40 | $15.57 | $15.40 | $15.49 | $13.15 | 16,870 |
| 2020-07-23 | $15.52 | $15.55 | $15.39 | $15.48 | $13.14 | 22,224 |
| 2020-07-22 | $15.50 | $15.52 | $15.03 | $15.51 | $13.17 | 93,706 |
| 2020-07-21 | $15.55 | $15.62 | $15.51 | $15.51 | $13.17 | 8,407 |
| 2020-07-20 | $15.47 | $15.54 | $15.47 | $15.50 | $13.16 | 11,925 |
| 2020-07-17 | $15.48 | $15.57 | $15.34 | $15.46 | $13.12 | 18,708 |
| 2020-07-16 | $15.46 | $15.53 | $15.46 | $15.50 | $13.16 | 12,176 |
| 2020-07-15 | $15.35 | $15.59 | $15.35 | $15.51 | $13.17 | 14,490 |
| 2020-07-14 | $15.32 | $15.35 | $15.26 | $15.35 | $13.03 | 16,355 |
| 2020-07-13 | $15.45 | $15.49 | $15.21 | $15.22 | $12.92 | 22,894 |
| 2020-07-10 | $15.40 | $15.40 | $15.35 | $15.35 | $13.03 | 11,814 |
| 2020-07-09 | $15.88 | $15.88 | $14.92 | $15.04 | $12.77 | 20,294 |
| 2020-07-08 | $15.76 | $15.98 | $15.63 | $15.87 | $13.47 | 21,648 |
| 2020-07-07 | $15.66 | $15.70 | $15.28 | $15.70 | $13.33 | 11,021 |
| 2020-07-06 | $15.71 | $15.81 | $15.19 | $15.60 | $13.24 | 48,616 |
| 2020-07-02 | $16.00 | $16.00 | $15.60 | $15.66 | $13.29 | 28,375 |
| 2020-07-01 | $15.57 | $15.80 | $15.48 | $15.76 | $13.38 | 35,923 |
| 2020-06-30 | $15.38 | $15.51 | $15.23 | $15.51 | $13.17 | 28,917 |
| 2020-06-29 | $14.89 | $15.15 | $14.89 | $15.15 | $12.86 | 19,032 |
| 2020-06-26 | $15.40 | $15.51 | $14.70 | $14.86 | $12.61 | 79,202 |
| 2020-06-25 | $15.60 | $15.64 | $15.45 | $15.50 | $13.16 | 30,217 |
| 2020-06-24 | $15.57 | $15.67 | $15.50 | $15.63 | $13.27 | 9,794 |
| 2020-06-23 | $15.59 | $15.69 | $15.55 | $15.69 | $13.32 | 13,584 |
| 2020-06-22 | $15.63 | $15.67 | $15.50 | $15.52 | $13.17 | 27,579 |
| 2020-06-19 | $15.69 | $15.75 | $15.54 | $15.55 | $13.20 | 17,004 |
| 2020-06-18 | $15.76 | $15.76 | $15.54 | $15.54 | $13.19 | 20,698 |
| 2020-06-17 | $15.51 | $15.71 | $15.46 | $15.68 | $13.31 | 33,114 |
| 2020-06-16 | $15.38 | $15.45 | $15.27 | $15.44 | $13.11 | 25,128 |
| 2020-06-15 | $14.90 | $15.16 | $14.50 | $15.16 | $12.87 | 42,270 |
| 2020-06-12 | $15.52 | $15.54 | $15.06 | $15.15 | $12.86 | 17,035 |
| 2020-06-11 | $15.37 | $15.63 | $15.03 | $15.16 | $12.87 | 47,607 |
| 2020-06-10 | $15.94 | $16.10 | $15.93 | $16.02 | $13.60 | 27,004 |
| 2020-06-09 | $16.35 | $16.35 | $16.25 | $16.31 | $13.53 | 38,680 |
| 2020-06-08 | $16.28 | $16.30 | $16.09 | $16.25 | $13.48 | 44,492 |
| 2020-06-05 | $16.18 | $16.33 | $16.10 | $16.20 | $13.43 | 28,667 |
| 2020-06-04 | $15.72 | $16.17 | $15.72 | $15.86 | $13.15 | 24,772 |
| 2020-06-03 | $15.71 | $16.15 | $15.70 | $15.80 | $13.10 | 33,697 |
| 2020-06-02 | $15.21 | $16.10 | $15.21 | $15.63 | $12.96 | 125,843 |
| 2020-06-01 | $14.91 | $15.10 | $14.91 | $15.09 | $12.51 | 15,520 |
| 2020-05-29 | $14.93 | $15.05 | $14.93 | $15.02 | $12.46 | 12,045 |
| 2020-05-28 | $14.90 | $15.02 | $14.77 | $14.95 | $12.40 | 12,538 |
| 2020-05-27 | $14.79 | $14.84 | $14.66 | $14.80 | $12.27 | 16,929 |
| 2020-05-26 | $14.52 | $14.72 | $14.52 | $14.70 | $12.19 | 21,603 |
| 2020-05-22 | $14.38 | $14.38 | $14.30 | $14.35 | $11.90 | 27,200 |
| 2020-05-21 | $14.41 | $14.41 | $14.26 | $14.26 | $11.83 | 14,119 |
| 2020-05-20 | $14.12 | $14.33 | $14.12 | $14.33 | $11.88 | 22,724 |
| 2020-05-19 | $13.91 | $14.03 | $13.91 | $14.00 | $11.61 | 23,062 |
| 2020-05-18 | $13.78 | $13.99 | $13.77 | $13.99 | $11.60 | 20,035 |
| 2020-05-15 | $13.50 | $13.60 | $13.47 | $13.58 | $11.26 | 14,039 |
| 2020-05-14 | $13.39 | $13.55 | $13.36 | $13.50 | $11.20 | 13,793 |
| 2020-05-13 | $13.94 | $13.97 | $13.66 | $13.66 | $11.33 | 7,521 |
| 2020-05-12 | $13.82 | $13.97 | $13.82 | $13.88 | $11.51 | 13,730 |
| 2020-05-11 | $13.83 | $13.89 | $13.80 | $13.87 | $11.50 | 15,414 |
| 2020-05-08 | $13.99 | $13.99 | $13.70 | $13.85 | $11.49 | 30,177 |
| 2020-05-07 | $13.86 | $14.10 | $13.85 | $13.89 | $11.52 | 26,620 |
| 2020-05-06 | $13.75 | $13.86 | $13.68 | $13.81 | $11.45 | 19,743 |
| 2020-05-05 | $13.65 | $13.70 | $13.64 | $13.65 | $11.32 | 11,143 |
| 2020-05-04 | $13.96 | $13.96 | $13.51 | $13.57 | $11.25 | 11,799 |
| 2020-05-01 | $13.87 | $13.87 | $13.67 | $13.71 | $11.37 | 9,331 |
| 2020-04-30 | $14.00 | $14.13 | $13.71 | $13.90 | $11.53 | 25,983 |
| 2020-04-29 | $13.65 | $13.89 | $13.62 | $13.82 | $11.46 | 24,550 |
| 2020-04-28 | $13.65 | $13.65 | $13.46 | $13.55 | $11.24 | 7,565 |
| 2020-04-27 | $13.60 | $13.60 | $13.36 | $13.57 | $11.25 | 31,798 |
| 2020-04-24 | $13.62 | $13.67 | $13.34 | $13.40 | $11.11 | 13,648 |
| 2020-04-23 | $13.68 | $13.68 | $13.40 | $13.41 | $11.12 | 10,249 |
| 2020-04-22 | $13.55 | $13.55 | $13.26 | $13.50 | $11.20 | 20,094 |
| 2020-04-21 | $13.44 | $13.44 | $13.00 | $13.24 | $10.98 | 20,769 |
| 2020-04-20 | $13.78 | $13.78 | $13.27 | $13.32 | $11.05 | 25,659 |
| 2020-04-17 | $13.57 | $13.88 | $13.55 | $13.68 | $11.34 | 31,435 |
| 2020-04-16 | $13.83 | $13.94 | $13.43 | $13.55 | $11.24 | 16,490 |
| 2020-04-15 | $13.13 | $13.69 | $13.13 | $13.67 | $11.34 | 98,631 |
| 2020-04-14 | $13.77 | $14.10 | $13.77 | $14.07 | $11.67 | 12,724 |
| 2020-04-13 | $14.25 | $14.25 | $13.44 | $13.64 | $11.31 | 40,718 |
| 2020-04-09 | $13.40 | $14.34 | $13.40 | $13.78 | $11.43 | 74,666 |
| 2020-04-08 | $12.75 | $13.05 | $12.70 | $12.90 | $10.70 | 26,927 |
| 2020-04-07 | $12.50 | $12.80 | $12.09 | $12.50 | $10.37 | 27,475 |
| 2020-04-06 | $11.83 | $12.38 | $11.83 | $12.38 | $10.27 | 16,977 |
| 2020-04-03 | $12.05 | $12.08 | $11.64 | $11.72 | $9.72 | 43,401 |
| 2020-04-02 | $11.96 | $12.18 | $11.78 | $12.01 | $9.96 | 19,347 |
| 2020-04-01 | $12.13 | $12.48 | $11.92 | $12.14 | $10.07 | 46,838 |
| 2020-03-31 | $12.70 | $12.94 | $12.17 | $12.58 | $10.43 | 35,752 |
| 2020-03-30 | $12.10 | $12.31 | $12.00 | $12.28 | $10.18 | 17,061 |
| 2020-03-27 | $12.09 | $12.39 | $11.84 | $12.07 | $10.01 | 57,807 |
| 2020-03-26 | $11.28 | $12.44 | $11.28 | $11.92 | $9.89 | 24,684 |
| 2020-03-25 | $10.61 | $11.47 | $10.61 | $11.17 | $9.26 | 73,035 |
| 2020-03-24 | $10.65 | $11.17 | $10.39 | $10.39 | $8.62 | 34,186 |
| 2020-03-23 | $10.52 | $10.52 | $10.00 | $10.39 | $8.62 | 70,893 |
| 2020-03-20 | $10.43 | $11.01 | $10.13 | $10.57 | $8.77 | 123,847 |
| 2020-03-19 | $10.33 | $10.71 | $8.94 | $10.69 | $8.87 | 56,050 |
| 2020-03-18 | $11.90 | $11.92 | $10.33 | $10.33 | $8.57 | 68,946 |
| 2020-03-17 | $12.61 | $12.70 | $12.09 | $12.26 | $10.17 | 31,406 |
| 2020-03-16 | $13.40 | $13.40 | $12.42 | $12.67 | $10.51 | 37,063 |
| 2020-03-13 | $13.67 | $13.92 | $13.26 | $13.87 | $11.50 | 15,620 |
| 2020-03-12 | $14.34 | $14.34 | $13.13 | $13.17 | $10.92 | 69,131 |
| 2020-03-11 | $15.44 | $15.44 | $14.61 | $14.66 | $12.16 | 61,452 |
| 2020-03-10 | $15.86 | $16.16 | $15.65 | $15.86 | $12.89 | 46,254 |
| 2020-03-09 | $16.40 | $16.40 | $15.51 | $15.68 | $12.75 | 48,287 |
| 2020-03-06 | $16.89 | $16.89 | $16.62 | $16.73 | $13.60 | 27,399 |
| 2020-03-05 | $17.05 | $17.12 | $16.88 | $16.99 | $13.81 | 21,987 |
| 2020-03-04 | $17.02 | $17.28 | $17.00 | $17.18 | $13.97 | 30,243 |
| 2020-03-03 | $17.07 | $17.24 | $16.90 | $16.90 | $13.74 | 18,541 |
| 2020-03-02 | $16.55 | $17.01 | $16.45 | $16.97 | $13.80 | 39,924 |
| 2020-02-28 | $17.30 | $17.34 | $16.67 | $16.67 | $13.55 | 47,438 |
| 2020-02-27 | $17.60 | $17.82 | $17.37 | $17.60 | $14.31 | 33,517 |
| 2020-02-26 | $17.89 | $18.14 | $17.69 | $17.69 | $14.38 | 32,930 |
| 2020-02-25 | $18.11 | $18.26 | $17.79 | $17.79 | $14.46 | 31,148 |
| 2020-02-24 | $18.28 | $18.36 | $18.10 | $18.14 | $14.75 | 21,293 |
| 2020-02-21 | $18.47 | $18.47 | $18.30 | $18.30 | $14.88 | 7,385 |
| 2020-02-20 | $18.44 | $18.48 | $18.41 | $18.47 | $15.01 | 15,578 |
| 2020-02-19 | $18.32 | $18.42 | $18.30 | $18.37 | $14.93 | 12,928 |
| 2020-02-18 | $18.37 | $18.44 | $18.26 | $18.27 | $14.85 | 16,035 |
| 2020-02-14 | $18.31 | $18.35 | $18.31 | $18.35 | $14.92 | 6,532 |
| 2020-02-13 | $18.34 | $18.34 | $18.27 | $18.27 | $14.85 | 7,897 |
| 2020-02-12 | $18.29 | $18.33 | $18.24 | $18.32 | $14.89 | 18,148 |
| 2020-02-11 | $18.24 | $18.27 | $18.20 | $18.24 | $14.83 | 11,051 |
| 2020-02-10 | $18.19 | $18.27 | $18.10 | $18.27 | $14.85 | 21,351 |
| 2020-02-07 | $18.22 | $18.25 | $18.11 | $18.21 | $14.80 | 13,349 |
| 2020-02-06 | $18.07 | $18.19 | $18.06 | $18.19 | $14.79 | 17,813 |
| 2020-02-05 | $18.01 | $18.10 | $17.99 | $18.09 | $14.71 | 10,231 |
| 2020-02-04 | $18.00 | $18.00 | $17.97 | $17.99 | $14.62 | 41,533 |
| 2020-02-03 | $17.96 | $18.02 | $17.91 | $17.91 | $14.56 | 8,203 |
| 2020-01-31 | $17.97 | $18.00 | $17.91 | $17.98 | $14.62 | 21,915 |
| 2020-01-30 | $17.89 | $17.97 | $17.87 | $17.97 | $14.61 | 11,261 |
| 2020-01-29 | $17.91 | $17.94 | $17.86 | $17.90 | $14.55 | 33,410 |
| 2020-01-28 | $17.86 | $17.89 | $17.80 | $17.87 | $14.53 | 13,319 |
| 2020-01-27 | $17.75 | $17.88 | $17.70 | $17.88 | $14.53 | 44,612 |
| 2020-01-24 | $17.75 | $17.79 | $17.69 | $17.75 | $14.43 | 9,020 |
| 2020-01-23 | $17.68 | $17.80 | $17.68 | $17.73 | $14.41 | 37,546 |
| 2020-01-22 | $17.65 | $17.73 | $17.65 | $17.70 | $14.39 | 16,790 |
| 2020-01-21 | $17.70 | $17.72 | $17.65 | $17.67 | $14.36 | 11,238 |
| 2020-01-17 | $17.77 | $17.79 | $17.70 | $17.72 | $14.40 | 7,761 |
| 2020-01-16 | $17.79 | $17.84 | $17.79 | $17.79 | $14.46 | 12,785 |
| 2020-01-15 | $17.73 | $17.87 | $17.69 | $17.85 | $14.51 | 13,964 |
| 2020-01-14 | $17.62 | $17.78 | $17.62 | $17.73 | $14.41 | 12,161 |
| 2020-01-13 | $17.55 | $17.70 | $17.55 | $17.61 | $14.32 | 14,065 |
| 2020-01-10 | $17.50 | $17.55 | $17.50 | $17.55 | $14.27 | 7,443 |
| 2020-01-09 | $17.48 | $17.58 | $17.45 | $17.51 | $14.23 | 16,333 |
| 2020-01-08 | $17.51 | $17.70 | $17.44 | $17.51 | $14.23 | 29,125 |
| 2020-01-07 | $17.45 | $17.48 | $17.43 | $17.48 | $14.21 | 11,308 |
| 2020-01-06 | $17.63 | $17.68 | $17.43 | $17.49 | $14.22 | 20,417 |
| 2020-01-03 | $17.83 | $17.83 | $17.60 | $17.63 | $14.33 | 19,092 |
| 2020-01-02 | $17.76 | $17.84 | $17.70 | $17.71 | $14.40 | 40,347 |
| 2019-12-31 | $17.76 | $17.76 | $17.56 | $17.76 | $14.44 | 12,458 |
| 2019-12-30 | $17.75 | $17.75 | $17.55 | $17.70 | $14.39 | 7,831 |
| 2019-12-27 | $17.73 | $17.78 | $17.70 | $17.76 | $14.44 | 18,506 |
| 2019-12-26 | $17.83 | $17.83 | $17.51 | $17.61 | $14.32 | 4,851 |
| 2019-12-24 | $17.78 | $17.83 | $17.70 | $17.74 | $14.42 | 10,481 |
| 2019-12-23 | $17.62 | $17.76 | $17.60 | $17.71 | $14.40 | 12,060 |
| 2019-12-20 | $17.63 | $17.77 | $17.51 | $17.58 | $14.29 | 5,484 |
| 2019-12-19 | $17.65 | $17.68 | $17.53 | $17.68 | $14.37 | 12,639 |
| 2019-12-18 | $17.60 | $17.75 | $17.60 | $17.64 | $14.34 | 30,312 |
| 2019-12-17 | $17.48 | $17.63 | $17.44 | $17.58 | $14.29 | 15,972 |
| 2019-12-16 | $17.46 | $17.50 | $17.40 | $17.48 | $14.21 | 11,562 |
| 2019-12-13 | $17.25 | $17.41 | $17.18 | $17.40 | $14.14 | 20,810 |
| 2019-12-12 | $17.46 | $17.46 | $17.12 | $17.25 | $14.02 | 30,152 |
| 2019-12-11 | $17.06 | $17.56 | $17.06 | $17.51 | $14.23 | 17,572 |
| 2019-12-10 | $17.40 | $17.52 | $17.33 | $17.45 | $13.92 | 24,850 |
| 2019-12-09 | $17.43 | $17.46 | $17.35 | $17.36 | $13.85 | 30,882 |
| 2019-12-06 | $17.34 | $17.46 | $17.34 | $17.46 | $13.93 | 10,818 |
| 2019-12-05 | $17.36 | $17.50 | $17.34 | $17.34 | $13.84 | 4,823 |
| 2019-12-04 | $17.31 | $17.44 | $17.31 | $17.43 | $13.91 | 8,227 |
| 2019-12-03 | $17.18 | $17.45 | $17.12 | $17.35 | $13.85 | 17,247 |
| 2019-12-02 | $17.17 | $17.22 | $17.14 | $17.17 | $13.70 | 6,872 |
| 2019-11-29 | $17.16 | $17.26 | $17.16 | $17.20 | $13.73 | 5,054 |
| 2019-11-27 | $17.20 | $17.24 | $17.20 | $17.20 | $13.73 | 11,911 |
| 2019-11-26 | $17.19 | $17.26 | $17.17 | $17.20 | $13.73 | 9,719 |
| 2019-11-25 | $17.23 | $17.28 | $17.17 | $17.25 | $13.77 | 9,934 |
| 2019-11-22 | $17.22 | $17.26 | $17.16 | $17.21 | $13.73 | 7,708 |
| 2019-11-21 | $17.29 | $17.29 | $17.17 | $17.17 | $13.70 | 8,492 |
| 2019-11-20 | $17.16 | $17.35 | $17.16 | $17.27 | $13.78 | 11,541 |
| 2019-11-19 | $17.13 | $17.20 | $17.13 | $17.20 | $13.73 | 7,170 |
| 2019-11-18 | $17.06 | $17.14 | $17.06 | $17.14 | $13.68 | 12,101 |
| 2019-11-15 | $17.13 | $17.14 | $17.10 | $17.10 | $13.65 | 4,740 |
| 2019-11-14 | $17.06 | $17.13 | $17.06 | $17.13 | $13.67 | 7,234 |
| 2019-11-13 | $17.12 | $17.12 | $17.01 | $17.11 | $13.65 | 22,615 |
| 2019-11-12 | $17.07 | $17.16 | $17.02 | $17.14 | $13.68 | 14,883 |
| 2019-11-11 | $17.06 | $17.06 | $17.02 | $17.03 | $13.59 | 1,665 |
| 2019-11-08 | $17.07 | $17.13 | $17.05 | $17.07 | $13.62 | 12,857 |
| 2019-11-07 | $17.05 | $17.14 | $17.00 | $17.00 | $13.57 | 15,511 |
| 2019-11-06 | $17.11 | $17.11 | $16.99 | $17.03 | $13.59 | 18,423 |
| 2019-11-05 | $17.18 | $17.19 | $17.03 | $17.11 | $13.65 | 8,408 |
| 2019-11-04 | $17.10 | $17.16 | $17.04 | $17.11 | $13.65 | 42,389 |
| 2019-11-01 | $17.17 | $17.19 | $17.10 | $17.11 | $13.65 | 13,719 |
| 2019-10-31 | $17.05 | $17.19 | $17.05 | $17.14 | $13.68 | 4,005 |
| 2019-10-30 | $17.11 | $17.27 | $16.99 | $17.11 | $13.65 | 17,836 |
| 2019-10-29 | $17.11 | $17.19 | $17.07 | $17.14 | $13.68 | 20,136 |
| 2019-10-28 | $17.26 | $17.32 | $17.16 | $17.17 | $13.70 | 14,263 |
| 2019-10-25 | $17.21 | $17.27 | $17.18 | $17.25 | $13.77 | 8,947 |
| 2019-10-24 | $17.34 | $17.34 | $17.28 | $17.28 | $13.79 | 11,631 |
| 2019-10-23 | $17.20 | $17.50 | $17.20 | $17.28 | $13.79 | 30,790 |
| 2019-10-22 | $16.95 | $17.44 | $16.95 | $17.11 | $13.65 | 34,600 |
| 2019-10-21 | $16.90 | $17.01 | $16.90 | $16.92 | $13.50 | 19,390 |
| 2019-10-18 | $16.94 | $16.95 | $16.77 | $16.90 | $13.49 | 13,308 |
| 2019-10-17 | $16.87 | $16.99 | $16.87 | $16.93 | $13.51 | 9,032 |
| 2019-10-16 | $16.91 | $16.93 | $16.78 | $16.89 | $13.48 | 19,109 |
| 2019-10-15 | $16.91 | $16.93 | $16.84 | $16.90 | $13.49 | 9,466 |
| 2019-10-14 | $16.88 | $16.96 | $16.84 | $16.92 | $13.50 | 6,759 |
| 2019-10-11 | $16.89 | $16.98 | $16.82 | $16.82 | $13.42 | 26,058 |
| 2019-10-10 | $16.86 | $16.95 | $16.80 | $16.88 | $13.47 | 6,589 |
| 2019-10-09 | $16.94 | $17.09 | $16.83 | $16.91 | $13.49 | 104,522 |
| 2019-10-08 | $16.95 | $16.98 | $16.89 | $16.92 | $13.50 | 9,604 |
| 2019-10-07 | $16.91 | $16.96 | $16.81 | $16.94 | $13.52 | 21,810 |
| 2019-10-04 | $16.99 | $17.06 | $16.84 | $16.98 | $13.55 | 31,144 |
| 2019-10-03 | $16.98 | $17.00 | $16.85 | $16.98 | $13.55 | 9,390 |
| 2019-10-02 | $17.15 | $17.15 | $16.89 | $17.01 | $13.57 | 11,384 |
| 2019-10-01 | $16.95 | $17.19 | $16.95 | $17.10 | $13.65 | 32,029 |
| 2019-09-30 | $17.01 | $17.07 | $16.98 | $17.02 | $13.58 | 15,913 |
| 2019-09-27 | $16.99 | $16.99 | $16.90 | $16.93 | $13.51 | 5,731 |
| 2019-09-26 | $17.09 | $17.16 | $16.87 | $16.98 | $13.55 | 48,881 |
| 2019-09-25 | $17.11 | $17.12 | $17.06 | $17.09 | $13.64 | 5,570 |
| 2019-09-24 | $17.02 | $17.12 | $16.98 | $17.11 | $13.65 | 19,707 |
| 2019-09-23 | $17.17 | $17.28 | $16.90 | $17.05 | $13.61 | 32,124 |
| 2019-09-20 | $17.06 | $17.19 | $17.04 | $17.14 | $13.68 | 8,651 |
| 2019-09-19 | $17.13 | $17.13 | $17.01 | $17.07 | $13.62 | 9,759 |
| 2019-09-18 | $17.08 | $17.18 | $17.00 | $17.11 | $13.65 | 7,739 |
| 2019-09-17 | $17.21 | $17.27 | $17.05 | $17.07 | $13.62 | 17,567 |
| 2019-09-16 | $17.40 | $17.40 | $17.08 | $17.18 | $13.71 | 6,791 |
| 2019-09-13 | $17.25 | $17.33 | $17.24 | $17.30 | $13.81 | 8,664 |
| 2019-09-12 | $17.19 | $17.33 | $17.19 | $17.27 | $13.78 | 9,455 |
| 2019-09-11 | $17.34 | $17.74 | $17.34 | $17.51 | $13.72 | 19,534 |
| 2019-09-10 | $17.33 | $17.48 | $17.30 | $17.32 | $13.57 | 26,514 |
| 2019-09-09 | $17.35 | $17.44 | $17.31 | $17.34 | $13.58 | 20,713 |
| 2019-09-06 | $17.32 | $17.45 | $17.30 | $17.44 | $13.66 | 17,644 |
| 2019-09-05 | $17.37 | $17.47 | $17.30 | $17.30 | $13.55 | 15,465 |
| 2019-09-04 | $17.18 | $17.40 | $17.18 | $17.40 | $13.63 | 30,298 |
| 2019-09-03 | $17.12 | $17.19 | $17.11 | $17.14 | $13.43 | 11,227 |
| 2019-08-30 | $17.15 | $17.18 | $17.13 | $17.15 | $13.43 | 7,090 |
| 2019-08-29 | $17.11 | $17.25 | $17.03 | $17.19 | $13.46 | 16,084 |
| 2019-08-28 | $17.13 | $17.15 | $17.09 | $17.09 | $13.39 | 15,326 |
| 2019-08-27 | $17.17 | $17.20 | $17.05 | $17.20 | $13.47 | 15,303 |
| 2019-08-26 | $17.21 | $17.27 | $17.13 | $17.13 | $13.42 | 11,166 |
| 2019-08-23 | $17.28 | $17.30 | $17.21 | $17.21 | $13.48 | 9,385 |
| 2019-08-22 | $17.25 | $17.29 | $17.12 | $17.29 | $13.54 | 8,039 |
| 2019-08-21 | $17.09 | $17.30 | $17.05 | $17.26 | $13.52 | 16,360 |
| 2019-08-20 | $17.05 | $17.30 | $16.96 | $17.07 | $13.37 | 18,299 |
| 2019-08-19 | $16.94 | $17.08 | $16.94 | $17.02 | $13.33 | 8,782 |
| 2019-08-16 | $16.98 | $17.05 | $16.88 | $16.95 | $13.28 | 5,104 |
| 2019-08-15 | $16.97 | $17.00 | $16.70 | $16.98 | $13.30 | 15,854 |
| 2019-08-14 | $16.95 | $17.00 | $16.86 | $16.91 | $13.25 | 16,335 |
| 2019-08-13 | $16.86 | $17.00 | $16.82 | $17.00 | $13.32 | 11,618 |
| 2019-08-12 | $16.80 | $17.00 | $16.76 | $16.78 | $13.14 | 23,813 |
| 2019-08-09 | $16.75 | $16.89 | $16.73 | $16.89 | $13.23 | 7,550 |
| 2019-08-08 | $16.72 | $16.85 | $16.70 | $16.70 | $13.08 | 4,414 |
| 2019-08-07 | $16.86 | $16.89 | $16.76 | $16.76 | $13.13 | 8,241 |
| 2019-08-06 | $16.98 | $17.00 | $16.85 | $16.98 | $13.30 | 26,437 |
| 2019-08-05 | $16.82 | $16.87 | $16.65 | $16.87 | $13.21 | 64,908 |
| 2019-08-02 | $16.90 | $16.97 | $16.83 | $16.88 | $13.22 | 18,005 |
| 2019-08-01 | $16.69 | $16.88 | $16.68 | $16.84 | $13.19 | 26,917 |
| 2019-07-31 | $16.72 | $16.81 | $16.65 | $16.69 | $13.07 | 20,045 |
| 2019-07-30 | $16.53 | $16.70 | $16.51 | $16.65 | $13.04 | 69,082 |
| 2019-07-29 | $16.57 | $16.63 | $16.55 | $16.60 | $13.00 | 23,755 |
| 2019-07-26 | $16.52 | $16.68 | $16.52 | $16.60 | $13.00 | 25,906 |
| 2019-07-25 | $16.67 | $16.67 | $16.53 | $16.55 | $12.96 | 13,255 |
| 2019-07-24 | $16.62 | $16.84 | $16.58 | $16.64 | $13.03 | 25,702 |
| 2019-07-23 | $16.70 | $16.85 | $16.60 | $16.60 | $13.00 | 26,366 |
| 2019-07-22 | $16.68 | $16.86 | $16.68 | $16.73 | $13.10 | 71,316 |
| 2019-07-19 | $16.65 | $16.65 | $16.62 | $16.64 | $13.03 | 8,026 |
| 2019-07-18 | $16.64 | $16.65 | $16.57 | $16.65 | $13.04 | 4,275 |
| 2019-07-17 | $16.72 | $16.72 | $16.52 | $16.65 | $13.04 | 11,580 |
| 2019-07-16 | $16.69 | $16.70 | $16.61 | $16.67 | $13.06 | 14,027 |
| 2019-07-15 | $16.64 | $16.66 | $16.56 | $16.65 | $13.04 | 9,751 |
| 2019-07-12 | $16.71 | $16.71 | $16.57 | $16.59 | $12.99 | 13,065 |
| 2019-07-11 | $16.74 | $16.88 | $16.51 | $16.68 | $13.06 | 34,543 |
| 2019-07-10 | $16.75 | $16.75 | $16.59 | $16.64 | $13.03 | 22,864 |
| 2019-07-09 | $16.61 | $16.61 | $16.48 | $16.51 | $12.93 | 28,337 |
| 2019-07-08 | $16.65 | $16.65 | $16.48 | $16.51 | $12.93 | 12,487 |
| 2019-07-05 | $16.61 | $16.61 | $16.48 | $16.57 | $12.98 | 6,510 |
| 2019-07-03 | $16.50 | $16.61 | $16.49 | $16.61 | $13.01 | 3,803 |
| 2019-07-02 | $16.52 | $16.53 | $16.47 | $16.53 | $12.95 | 8,971 |
| 2019-07-01 | $16.50 | $16.51 | $16.35 | $16.49 | $12.92 | 36,123 |
| 2019-06-28 | $16.32 | $16.43 | $16.31 | $16.40 | $12.85 | 20,677 |
| 2019-06-27 | $16.33 | $16.34 | $16.26 | $16.34 | $12.80 | 11,629 |
| 2019-06-26 | $16.30 | $16.32 | $16.22 | $16.30 | $12.77 | 12,583 |
| 2019-06-25 | $16.27 | $16.30 | $16.22 | $16.22 | $12.70 | 14,451 |
| 2019-06-24 | $16.25 | $16.28 | $16.20 | $16.28 | $12.75 | 28,057 |
| 2019-06-21 | $16.17 | $16.27 | $16.17 | $16.20 | $12.69 | 13,999 |
| 2019-06-20 | $16.20 | $16.24 | $16.19 | $16.20 | $12.69 | 15,284 |
| 2019-06-19 | $16.16 | $16.22 | $16.11 | $16.15 | $12.65 | 12,812 |
| 2019-06-18 | $16.15 | $16.18 | $16.11 | $16.18 | $12.67 | 15,264 |
| 2019-06-17 | $16.08 | $16.14 | $15.95 | $16.12 | $12.63 | 46,271 |
| 2019-06-14 | $16.15 | $16.17 | $16.11 | $16.14 | $12.64 | 19,901 |
| 2019-06-13 | $16.17 | $16.21 | $16.11 | $16.16 | $12.66 | 8,170 |
| 2019-06-12 | $16.10 | $16.22 | $16.07 | $16.15 | $12.65 | 12,402 |
| 2019-06-11 | $16.45 | $16.46 | $16.37 | $16.41 | $12.61 | 36,515 |
| 2019-06-10 | $16.24 | $16.33 | $16.24 | $16.28 | $12.51 | 20,356 |
| 2019-06-07 | $16.17 | $16.24 | $16.17 | $16.20 | $12.45 | 9,314 |
| 2019-06-06 | $16.11 | $16.19 | $16.08 | $16.17 | $12.43 | 35,319 |
| 2019-06-05 | $16.11 | $16.19 | $16.09 | $16.12 | $12.39 | 15,088 |
| 2019-06-04 | $16.04 | $16.18 | $16.02 | $16.13 | $12.40 | 24,752 |
| 2019-06-03 | $16.03 | $16.03 | $15.98 | $15.99 | $12.29 | 10,131 |
| 2019-05-31 | $16.00 | $16.06 | $15.98 | $16.00 | $12.30 | 17,834 |
| 2019-05-30 | $16.11 | $16.15 | $16.04 | $16.04 | $12.33 | 16,936 |
| 2019-05-29 | $16.15 | $16.16 | $16.05 | $16.14 | $12.40 | 20,302 |
| 2019-05-28 | $16.18 | $16.22 | $16.15 | $16.15 | $12.41 | 20,890 |
| 2019-05-24 | $16.19 | $16.19 | $16.12 | $16.18 | $12.43 | 6,530 |
| 2019-05-23 | $16.10 | $16.15 | $16.08 | $16.13 | $12.40 | 11,728 |
| 2019-05-22 | $16.10 | $16.15 | $16.09 | $16.14 | $12.40 | 13,255 |
| 2019-05-21 | $16.03 | $16.19 | $16.03 | $16.12 | $12.39 | 28,397 |
| 2019-05-20 | $16.00 | $16.08 | $15.99 | $16.04 | $12.33 | 48,446 |
| 2019-05-17 | $15.89 | $15.99 | $15.89 | $15.98 | $12.28 | 24,134 |
| 2019-05-16 | $15.87 | $15.94 | $15.87 | $15.89 | $12.21 | 17,572 |
| 2019-05-15 | $15.94 | $15.97 | $15.86 | $15.87 | $12.20 | 11,558 |
| 2019-05-14 | $15.93 | $15.98 | $15.86 | $15.89 | $12.21 | 22,843 |
| 2019-05-13 | $15.96 | $15.99 | $15.85 | $15.88 | $12.20 | 36,839 |
| 2019-05-10 | $16.08 | $16.08 | $15.99 | $16.07 | $12.35 | 16,275 |
| 2019-05-09 | $16.16 | $16.16 | $16.03 | $16.08 | $12.36 | 30,027 |
| 2019-05-08 | $16.07 | $16.16 | $15.94 | $16.15 | $12.41 | 51,746 |
| 2019-05-07 | $16.21 | $16.25 | $16.16 | $16.17 | $12.43 | 24,747 |
| 2019-05-06 | $16.21 | $16.25 | $16.18 | $16.25 | $12.49 | 9,555 |
| 2019-05-03 | $16.16 | $16.30 | $16.16 | $16.26 | $12.50 | 12,820 |
| 2019-05-02 | $16.24 | $16.27 | $16.14 | $16.18 | $12.43 | 22,028 |
| 2019-05-01 | $16.11 | $16.24 | $16.10 | $16.21 | $12.46 | 29,334 |
| 2019-04-30 | $16.00 | $16.13 | $16.00 | $16.07 | $12.35 | 31,582 |
| 2019-04-29 | $15.98 | $16.02 | $15.97 | $16.00 | $12.30 | 10,022 |
| 2019-04-26 | $15.95 | $16.01 | $15.95 | $15.99 | $12.29 | 10,981 |
| 2019-04-25 | $15.99 | $15.99 | $15.94 | $15.94 | $12.25 | 13,393 |
| 2019-04-24 | $16.00 | $16.08 | $15.99 | $16.00 | $12.30 | 19,542 |
| 2019-04-23 | $15.96 | $16.09 | $15.96 | $16.01 | $12.30 | 11,935 |
| 2019-04-22 | $15.99 | $16.04 | $15.93 | $15.93 | $12.24 | 18,572 |
| 2019-04-18 | $16.14 | $16.21 | $15.93 | $16.03 | $12.32 | 36,866 |
| 2019-04-17 | $16.11 | $16.16 | $16.08 | $16.11 | $12.38 | 29,957 |
| 2019-04-16 | $16.07 | $16.15 | $16.04 | $16.10 | $12.37 | 28,309 |
| 2019-04-15 | $16.03 | $16.17 | $16.00 | $16.10 | $12.37 | 25,628 |
| 2019-04-12 | $16.11 | $16.11 | $16.01 | $16.02 | $12.31 | 18,638 |
| 2019-04-11 | $16.05 | $16.11 | $16.05 | $16.11 | $12.38 | 7,053 |
| 2019-04-10 | $15.98 | $16.04 | $15.97 | $16.04 | $12.33 | 6,892 |
| 2019-04-09 | $15.96 | $16.01 | $15.92 | $15.96 | $12.26 | 22,529 |
| 2019-04-08 | $15.91 | $15.96 | $15.80 | $15.92 | $12.23 | 18,534 |
| 2019-04-05 | $15.81 | $15.90 | $15.81 | $15.87 | $12.20 | 25,630 |
| 2019-04-04 | $15.85 | $15.90 | $15.81 | $15.85 | $12.18 | 20,502 |
| 2019-04-03 | $15.85 | $15.93 | $15.84 | $15.88 | $12.20 | 7,502 |
| 2019-04-02 | $15.90 | $15.96 | $15.85 | $15.85 | $12.18 | 14,427 |
| 2019-04-01 | $15.86 | $16.00 | $15.80 | $15.90 | $12.22 | 54,768 |
| 2019-03-29 | $15.75 | $15.78 | $15.72 | $15.77 | $12.12 | 16,149 |
| 2019-03-28 | $15.68 | $15.73 | $15.64 | $15.73 | $12.09 | 6,414 |
| 2019-03-27 | $15.70 | $15.72 | $15.64 | $15.69 | $12.06 | 26,078 |
| 2019-03-26 | $15.54 | $15.69 | $15.54 | $15.65 | $12.03 | 35,630 |
| 2019-03-25 | $15.46 | $15.50 | $15.44 | $15.49 | $11.90 | 7,467 |
| 2019-03-22 | $15.58 | $15.58 | $15.37 | $15.46 | $11.88 | 27,911 |
| 2019-03-21 | $15.49 | $15.60 | $15.49 | $15.53 | $11.93 | 10,017 |
| 2019-03-20 | $15.50 | $15.54 | $15.48 | $15.53 | $11.93 | 21,216 |
| 2019-03-19 | $15.56 | $15.59 | $15.50 | $15.50 | $11.91 | 9,729 |
| 2019-03-18 | $15.50 | $15.52 | $15.48 | $15.52 | $11.93 | 5,964 |
| 2019-03-15 | $15.48 | $15.62 | $15.47 | $15.48 | $11.90 | 17,274 |
| 2019-03-14 | $15.46 | $15.48 | $15.46 | $15.47 | $11.89 | 6,330 |
| 2019-03-13 | $15.44 | $15.51 | $15.44 | $15.46 | $11.88 | 15,011 |
| 2019-03-12 | $15.49 | $15.55 | $15.44 | $15.45 | $11.87 | 24,185 |
| 2019-03-11 | $15.49 | $15.59 | $15.49 | $15.51 | $11.92 | 23,002 |
| 2019-03-08 | $15.51 | $15.53 | $15.45 | $15.53 | $11.93 | 13,687 |
| 2019-03-07 | $15.72 | $15.77 | $15.69 | $15.75 | $11.91 | 14,630 |
| 2019-03-06 | $15.72 | $15.78 | $15.72 | $15.78 | $11.94 | 6,625 |
| 2019-03-05 | $15.81 | $15.83 | $15.76 | $15.78 | $11.94 | 6,250 |
| 2019-03-04 | $15.70 | $15.86 | $15.68 | $15.80 | $11.95 | 34,231 |
| 2019-03-01 | $15.83 | $15.83 | $15.76 | $15.76 | $11.92 | 13,058 |
| 2019-02-28 | $15.78 | $15.82 | $15.75 | $15.80 | $11.95 | 7,585 |
| 2019-02-27 | $15.73 | $15.81 | $15.73 | $15.78 | $11.94 | 8,598 |
| 2019-02-26 | $15.69 | $15.77 | $15.68 | $15.75 | $11.91 | 16,409 |
| 2019-02-25 | $15.61 | $15.73 | $15.61 | $15.73 | $11.90 | 9,205 |
| 2019-02-22 | $15.53 | $15.75 | $15.53 | $15.62 | $11.82 | 22,109 |
| 2019-02-21 | $15.45 | $15.56 | $15.45 | $15.51 | $11.73 | 14,109 |
| 2019-02-20 | $15.45 | $15.51 | $15.37 | $15.48 | $11.71 | 38,968 |
| 2019-02-19 | $15.48 | $15.53 | $15.45 | $15.48 | $11.71 | 11,363 |
| 2019-02-15 | $15.45 | $15.55 | $15.39 | $15.43 | $11.67 | 10,900 |
| 2019-02-14 | $15.37 | $15.43 | $15.37 | $15.40 | $11.65 | 3,355 |
| 2019-02-13 | $15.30 | $15.45 | $15.30 | $15.38 | $11.63 | 11,156 |
| 2019-02-12 | $15.33 | $15.41 | $15.33 | $15.37 | $11.63 | 9,834 |
| 2019-02-11 | $15.39 | $15.42 | $15.28 | $15.34 | $11.60 | 61,346 |
| 2019-02-08 | $15.36 | $15.38 | $15.34 | $15.37 | $11.63 | 14,625 |
| 2019-02-07 | $15.40 | $15.46 | $15.33 | $15.39 | $11.64 | 60,077 |
| 2019-02-06 | $15.39 | $15.50 | $15.39 | $15.45 | $11.69 | 57,201 |
| 2019-02-05 | $15.44 | $15.50 | $15.37 | $15.46 | $11.70 | 61,499 |
| 2019-02-04 | $15.37 | $15.55 | $15.37 | $15.43 | $11.67 | 56,946 |
| 2019-02-01 | $15.53 | $15.64 | $15.44 | $15.44 | $11.68 | 10,658 |
| 2019-01-31 | $15.37 | $15.56 | $15.37 | $15.55 | $11.76 | 22,093 |
| 2019-01-30 | $15.41 | $15.48 | $15.31 | $15.45 | $11.69 | 9,258 |
| 2019-01-29 | $15.35 | $15.38 | $15.33 | $15.37 | $11.63 | 15,971 |
| 2019-01-28 | $15.24 | $15.35 | $15.22 | $15.35 | $11.61 | 11,694 |
| 2019-01-25 | $15.23 | $15.34 | $15.23 | $15.25 | $11.54 | 21,239 |
| 2019-01-24 | $15.23 | $15.31 | $15.23 | $15.31 | $11.58 | 12,267 |
| 2019-01-23 | $15.28 | $15.28 | $15.22 | $15.22 | $11.51 | 8,124 |
| 2019-01-22 | $15.25 | $15.25 | $15.11 | $15.22 | $11.51 | 9,691 |
| 2019-01-18 | $15.13 | $15.26 | $15.13 | $15.23 | $11.52 | 18,189 |
| 2019-01-17 | $15.22 | $15.33 | $15.14 | $15.22 | $11.51 | 15,100 |
| 2019-01-16 | $15.26 | $15.32 | $15.22 | $15.29 | $11.57 | 11,479 |
| 2019-01-15 | $15.28 | $15.56 | $15.19 | $15.34 | $11.60 | 11,811 |
| 2019-01-14 | $15.25 | $15.25 | $15.16 | $15.24 | $11.53 | 11,351 |
| 2019-01-11 | $15.34 | $15.50 | $15.25 | $15.25 | $11.54 | 15,181 |
| 2019-01-10 | $15.42 | $15.50 | $15.41 | $15.41 | $11.66 | 13,815 |
| 2019-01-09 | $15.12 | $15.63 | $15.08 | $15.59 | $11.79 | 10,495 |
| 2019-01-08 | $14.92 | $15.06 | $14.92 | $15.01 | $11.35 | 13,779 |
| 2019-01-07 | $14.57 | $14.99 | $14.57 | $14.91 | $11.28 | 24,902 |
| 2019-01-04 | $14.50 | $14.65 | $14.41 | $14.61 | $11.05 | 12,323 |
| 2019-01-03 | $14.46 | $14.48 | $14.34 | $14.45 | $10.93 | 38,857 |
| 2019-01-02 | $14.10 | $14.50 | $13.92 | $14.46 | $10.94 | 25,305 |
| 2018-12-31 | $14.31 | $14.34 | $14.09 | $14.12 | $10.68 | 30,982 |
| 2018-12-28 | $13.95 | $14.16 | $13.94 | $14.16 | $10.71 | 49,681 |
| 2018-12-27 | $13.73 | $13.95 | $13.50 | $13.95 | $10.55 | 25,094 |
| 2018-12-26 | $13.66 | $13.86 | $13.61 | $13.85 | $10.48 | 40,057 |
| 2018-12-24 | $13.56 | $13.63 | $13.48 | $13.61 | $10.30 | 12,545 |
| 2018-12-21 | $13.63 | $13.74 | $13.37 | $13.60 | $10.29 | 53,795 |
| 2018-12-20 | $14.07 | $14.13 | $13.61 | $13.69 | $10.36 | 60,203 |
| 2018-12-19 | $14.22 | $14.25 | $14.11 | $14.11 | $10.67 | 21,014 |
| 2018-12-18 | $14.36 | $14.55 | $14.25 | $14.25 | $10.78 | 11,191 |
| 2018-12-17 | $14.59 | $14.59 | $14.48 | $14.48 | $10.95 | 14,028 |
| 2018-12-14 | $14.62 | $14.67 | $14.60 | $14.62 | $11.06 | 10,363 |
| 2018-12-13 | $14.73 | $14.79 | $14.70 | $14.72 | $11.14 | 9,455 |
| 2018-12-12 | $14.74 | $14.79 | $14.73 | $14.73 | $11.14 | 9,637 |
| 2018-12-11 | $15.02 | $15.17 | $15.02 | $15.10 | $11.18 | 10,296 |
| 2018-12-10 | $15.15 | $15.18 | $14.98 | $15.01 | $11.12 | 14,332 |
| 2018-12-07 | $14.90 | $15.30 | $14.90 | $15.30 | $11.33 | 39,443 |
| 2018-12-06 | $14.97 | $14.98 | $14.91 | $14.98 | $11.09 | 20,805 |
| 2018-12-04 | $14.93 | $15.09 | $14.93 | $15.05 | $11.15 | 17,926 |
| 2018-12-03 | $14.98 | $15.05 | $14.98 | $15.01 | $11.12 | 19,591 |
| 2018-11-30 | $14.90 | $14.94 | $14.89 | $14.94 | $11.06 | 7,586 |
| 2018-11-29 | $14.90 | $14.99 | $14.89 | $14.91 | $11.04 | 16,531 |
| 2018-11-28 | $14.91 | $14.98 | $14.87 | $14.98 | $11.09 | 17,958 |
| 2018-11-27 | $14.99 | $14.99 | $14.87 | $14.95 | $11.07 | 22,147 |
| 2018-11-26 | $15.19 | $15.22 | $15.06 | $15.07 | $11.16 | 19,136 |
| 2018-11-23 | $15.06 | $15.17 | $15.06 | $15.10 | $11.18 | 2,769 |
| 2018-11-21 | $15.11 | $15.15 | $15.06 | $15.10 | $11.18 | 19,596 |
| 2018-11-20 | $15.04 | $15.10 | $15.01 | $15.10 | $11.18 | 17,312 |
| 2018-11-19 | $15.20 | $15.22 | $15.09 | $15.19 | $11.25 | 17,041 |
| 2018-11-16 | $15.41 | $15.41 | $15.18 | $15.19 | $11.25 | 21,238 |
| 2018-11-15 | $15.41 | $15.51 | $15.41 | $15.45 | $11.44 | 7,234 |
| 2018-11-14 | $15.60 | $15.60 | $15.45 | $15.45 | $11.44 | 28,195 |
| 2018-11-13 | $15.65 | $15.68 | $15.57 | $15.57 | $11.53 | 15,168 |
| 2018-11-12 | $15.59 | $15.62 | $15.57 | $15.59 | $11.55 | 14,633 |
| 2018-11-09 | $15.60 | $15.61 | $15.55 | $15.60 | $11.55 | 12,598 |
| 2018-11-08 | $15.50 | $15.61 | $15.50 | $15.61 | $11.56 | 6,638 |
| 2018-11-07 | $15.62 | $15.66 | $15.51 | $15.58 | $11.54 | 23,094 |
| 2018-11-06 | $15.49 | $15.54 | $15.49 | $15.53 | $11.50 | 7,865 |
| 2018-11-05 | $15.49 | $15.67 | $15.49 | $15.52 | $11.49 | 22,663 |
| 2018-11-02 | $15.59 | $15.59 | $15.53 | $15.53 | $11.50 | 5,167 |
| 2018-11-01 | $15.50 | $15.74 | $15.50 | $15.61 | $11.56 | 3,105 |
| 2018-10-31 | $15.55 | $15.64 | $15.45 | $15.51 | $11.49 | 36,171 |
| 2018-10-30 | $15.52 | $15.59 | $15.52 | $15.59 | $11.55 | 16,327 |
| 2018-10-29 | $15.49 | $15.63 | $15.49 | $15.57 | $11.53 | 8,671 |
| 2018-10-26 | $15.49 | $15.69 | $15.31 | $15.60 | $11.55 | 26,403 |
| 2018-10-25 | $15.99 | $15.99 | $15.52 | $15.52 | $11.49 | 31,795 |
| 2018-10-24 | $15.90 | $15.90 | $15.79 | $15.90 | $11.78 | 31,191 |
| 2018-10-23 | $15.99 | $15.99 | $15.80 | $15.84 | $11.73 | 37,615 |
| 2018-10-22 | $15.78 | $16.50 | $15.74 | $15.97 | $11.83 | 54,711 |
| 2018-10-19 | $15.75 | $15.81 | $15.70 | $15.80 | $11.70 | 33,001 |
| 2018-10-18 | $15.79 | $15.81 | $15.75 | $15.75 | $11.66 | 32,099 |
| 2018-10-17 | $15.85 | $15.95 | $15.80 | $15.80 | $11.70 | 73,373 |
| 2018-10-16 | $15.79 | $15.87 | $15.76 | $15.85 | $11.74 | 39,097 |
| 2018-10-15 | $15.77 | $15.78 | $15.74 | $15.74 | $11.66 | 38,815 |
| 2018-10-12 | $15.77 | $15.80 | $15.69 | $15.71 | $11.63 | 8,745 |
| 2018-10-11 | $15.69 | $15.75 | $15.69 | $15.70 | $11.63 | 27,068 |
| 2018-10-10 | $15.73 | $15.76 | $15.63 | $15.65 | $11.59 | 32,354 |
| 2018-10-09 | $15.90 | $15.90 | $15.75 | $15.78 | $11.69 | 32,651 |
| 2018-10-08 | $15.85 | $15.85 | $15.71 | $15.71 | $11.63 | 40,366 |
| 2018-10-05 | $15.88 | $15.91 | $15.73 | $15.73 | $11.65 | 34,746 |
| 2018-10-04 | $16.00 | $16.06 | $15.90 | $15.90 | $11.78 | 36,094 |
| 2018-10-03 | $16.10 | $16.17 | $16.02 | $16.08 | $11.91 | 39,827 |
| 2018-10-02 | $16.08 | $16.12 | $16.05 | $16.10 | $11.92 | 43,671 |
| 2018-10-01 | $16.19 | $16.19 | $16.09 | $16.13 | $11.95 | 24,099 |
| 2018-09-28 | $16.19 | $16.20 | $16.06 | $16.09 | $11.92 | 17,862 |
| 2018-09-27 | $16.12 | $16.12 | $16.04 | $16.10 | $11.92 | 16,740 |
| 2018-09-26 | $16.11 | $16.12 | $16.07 | $16.09 | $11.92 | 18,326 |
| 2018-09-25 | $16.11 | $16.12 | $16.05 | $16.11 | $11.93 | 8,925 |
| 2018-09-24 | $16.10 | $16.14 | $16.08 | $16.08 | $11.91 | 15,570 |
| 2018-09-21 | $16.14 | $16.14 | $16.04 | $16.10 | $11.92 | 14,397 |
| 2018-09-20 | $16.16 | $16.16 | $16.07 | $16.09 | $11.92 | 8,444 |
| 2018-09-19 | $16.11 | $16.20 | $16.09 | $16.16 | $11.97 | 12,082 |
| 2018-09-18 | $16.12 | $16.18 | $16.09 | $16.12 | $11.94 | 30,456 |
| 2018-09-17 | $16.29 | $16.29 | $16.18 | $16.19 | $11.99 | 12,297 |
| 2018-09-14 | $16.23 | $16.25 | $16.18 | $16.18 | $11.98 | 6,366 |
| 2018-09-13 | $16.24 | $16.35 | $16.21 | $16.26 | $12.04 | 8,986 |
| 2018-09-12 | $16.55 | $16.57 | $16.44 | $16.46 | $11.99 | 14,892 |
| 2018-09-11 | $16.44 | $16.48 | $16.42 | $16.48 | $12.01 | 6,803 |
| 2018-09-10 | $16.44 | $16.48 | $16.34 | $16.34 | $11.90 | 7,926 |
| 2018-09-07 | $16.50 | $16.50 | $16.42 | $16.42 | $11.96 | 4,690 |
| 2018-09-06 | $16.54 | $16.54 | $16.42 | $16.47 | $12.00 | 16,156 |
| 2018-09-05 | $16.56 | $16.60 | $16.43 | $16.49 | $12.01 | 8,198 |
| 2018-09-04 | $16.62 | $16.62 | $16.45 | $16.45 | $11.98 | 17,443 |
| 2018-08-31 | $16.54 | $16.60 | $16.50 | $16.59 | $12.09 | 7,792 |
| 2018-08-30 | $16.45 | $16.47 | $16.37 | $16.47 | $12.00 | 13,805 |
| 2018-08-29 | $16.46 | $16.48 | $16.38 | $16.44 | $11.98 | 33,640 |
| 2018-08-28 | $16.48 | $16.53 | $16.45 | $16.45 | $11.98 | 15,569 |
| 2018-08-27 | $16.49 | $16.59 | $16.47 | $16.51 | $12.03 | 19,030 |
| 2018-08-24 | $16.53 | $16.56 | $16.49 | $16.56 | $12.06 | 9,609 |
| 2018-08-23 | $16.38 | $16.54 | $16.38 | $16.48 | $12.01 | 17,549 |
| 2018-08-22 | $16.55 | $16.55 | $16.47 | $16.47 | $12.00 | 18,446 |
| 2018-08-21 | $16.42 | $16.53 | $16.42 | $16.44 | $11.98 | 9,656 |
| 2018-08-20 | $16.49 | $16.50 | $16.41 | $16.41 | $11.96 | 14,010 |
| 2018-08-17 | $16.43 | $16.46 | $16.38 | $16.42 | $11.96 | 17,310 |
| 2018-08-16 | $16.44 | $16.45 | $16.39 | $16.39 | $11.94 | 14,872 |
| 2018-08-15 | $16.35 | $16.39 | $16.30 | $16.38 | $11.93 | 9,431 |
| 2018-08-14 | $16.30 | $16.35 | $16.25 | $16.27 | $11.85 | 17,695 |
| 2018-08-13 | $16.39 | $16.44 | $16.25 | $16.25 | $11.84 | 12,291 |
| 2018-08-10 | $16.45 | $16.45 | $16.27 | $16.28 | $11.86 | 10,254 |
| 2018-08-09 | $16.50 | $16.50 | $16.27 | $16.32 | $11.89 | 10,105 |
| 2018-08-08 | $16.42 | $16.42 | $16.38 | $16.38 | $11.93 | 8,447 |
| 2018-08-07 | $16.34 | $16.36 | $16.30 | $16.32 | $11.89 | 14,626 |
| 2018-08-06 | $16.20 | $16.30 | $16.20 | $16.26 | $11.85 | 6,871 |
| 2018-08-03 | $16.32 | $16.32 | $16.22 | $16.22 | $11.82 | 9,247 |
| 2018-08-02 | $16.20 | $16.25 | $16.18 | $16.25 | $11.84 | 10,910 |
| 2018-08-01 | $16.17 | $16.24 | $16.14 | $16.20 | $11.80 | 35,898 |
| 2018-07-31 | $16.25 | $16.28 | $16.19 | $16.26 | $11.85 | 13,645 |
| 2018-07-30 | $16.15 | $16.20 | $16.15 | $16.19 | $11.79 | 12,596 |
| 2018-07-27 | $16.25 | $16.25 | $16.19 | $16.19 | $11.79 | 5,598 |
| 2018-07-26 | $16.19 | $16.27 | $16.19 | $16.21 | $11.81 | 7,678 |
| 2018-07-25 | $16.22 | $16.47 | $16.16 | $16.16 | $11.77 | 38,077 |
| 2018-07-24 | $16.15 | $16.18 | $16.12 | $16.17 | $11.78 | 9,811 |
| 2018-07-23 | $16.15 | $16.17 | $16.07 | $16.11 | $11.74 | 20,700 |
| 2018-07-20 | $16.13 | $16.16 | $16.10 | $16.14 | $11.76 | 10,334 |
| 2018-07-19 | $16.11 | $16.12 | $16.10 | $16.12 | $11.74 | 13,548 |
| 2018-07-18 | $16.14 | $16.17 | $16.12 | $16.13 | $11.75 | 9,390 |
| 2018-07-17 | $16.09 | $16.12 | $16.08 | $16.12 | $11.74 | 15,298 |
| 2018-07-16 | $16.14 | $16.14 | $16.06 | $16.07 | $11.71 | 15,762 |
| 2018-07-13 | $16.15 | $16.15 | $16.09 | $16.10 | $11.73 | 27,252 |
| 2018-07-12 | $16.14 | $16.16 | $16.12 | $16.14 | $11.76 | 8,256 |
| 2018-07-11 | $16.07 | $16.11 | $16.07 | $16.07 | $11.71 | 8,912 |
| 2018-07-10 | $16.01 | $16.14 | $15.99 | $16.08 | $11.71 | 22,982 |
| 2018-07-09 | $16.00 | $16.03 | $15.99 | $15.99 | $11.65 | 15,605 |
| 2018-07-06 | $15.92 | $16.02 | $15.92 | $16.02 | $11.67 | 38,480 |
| 2018-07-05 | $15.95 | $16.02 | $15.92 | $16.02 | $11.67 | 19,827 |
| 2018-07-03 | $15.92 | $15.93 | $15.90 | $15.93 | $11.61 | 16,458 |
| 2018-07-02 | $16.03 | $16.03 | $15.93 | $15.93 | $11.61 | 78,502 |
| 2018-06-29 | $16.03 | $16.07 | $15.96 | $15.96 | $11.63 | 19,368 |
| 2018-06-28 | $15.96 | $16.03 | $15.94 | $16.03 | $11.68 | 19,566 |
| 2018-06-27 | $16.04 | $16.05 | $15.96 | $15.96 | $11.63 | 22,012 |
| 2018-06-26 | $15.96 | $16.00 | $15.96 | $15.96 | $11.63 | 9,401 |
| 2018-06-25 | $16.01 | $16.01 | $15.98 | $15.99 | $11.65 | 18,881 |
| 2018-06-22 | $15.98 | $16.02 | $15.97 | $16.02 | $11.67 | 16,122 |
| 2018-06-21 | $15.93 | $15.97 | $15.93 | $15.96 | $11.63 | 9,489 |
| 2018-06-20 | $15.92 | $15.96 | $15.91 | $15.93 | $11.61 | 15,222 |
| 2018-06-19 | $15.91 | $15.93 | $15.85 | $15.90 | $11.58 | 21,141 |
| 2018-06-18 | $15.85 | $16.06 | $15.85 | $15.86 | $11.55 | 22,329 |
| 2018-06-15 | $15.98 | $15.98 | $15.88 | $15.89 | $11.58 | 30,082 |
| 2018-06-14 | $15.90 | $16.00 | $15.90 | $15.95 | $11.62 | 24,429 |
| 2018-06-13 | $15.90 | $15.94 | $15.87 | $15.89 | $11.58 | 22,807 |
| 2018-06-12 | $15.89 | $15.96 | $15.89 | $15.94 | $11.61 | 25,364 |
| 2018-06-11 | $16.05 | $16.05 | $15.93 | $15.94 | $11.61 | 36,406 |
| 2018-06-08 | $16.00 | $16.05 | $15.91 | $15.97 | $11.63 | 28,810 |
| 2018-06-07 | $16.25 | $16.29 | $16.20 | $16.20 | $11.58 | 38,209 |
| 2018-06-06 | $16.21 | $16.25 | $16.18 | $16.25 | $11.61 | 18,829 |
| 2018-06-05 | $16.24 | $16.45 | $16.24 | $16.27 | $11.63 | 28,963 |
| 2018-06-04 | $16.25 | $16.26 | $16.24 | $16.25 | $11.61 | 10,992 |
| 2018-06-01 | $16.17 | $16.27 | $16.17 | $16.27 | $11.63 | 18,481 |
| 2018-05-31 | $16.15 | $16.27 | $16.15 | $16.26 | $11.62 | 12,145 |
| 2018-05-30 | $16.20 | $16.25 | $16.20 | $16.24 | $11.60 | 7,853 |
| 2018-05-29 | $16.20 | $16.25 | $16.20 | $16.20 | $11.58 | 16,610 |
| 2018-05-25 | $16.22 | $16.27 | $16.20 | $16.20 | $11.58 | 11,562 |
| 2018-05-24 | $16.25 | $16.28 | $16.17 | $16.22 | $11.59 | 22,776 |
| 2018-05-23 | $16.10 | $16.26 | $16.10 | $16.25 | $11.61 | 17,490 |
| 2018-05-22 | $16.11 | $16.18 | $16.11 | $16.18 | $11.56 | 19,694 |
| 2018-05-21 | $16.17 | $16.19 | $16.13 | $16.13 | $11.53 | 10,323 |
| 2018-05-18 | $16.16 | $16.20 | $16.11 | $16.11 | $11.51 | 12,657 |
| 2018-05-17 | $16.19 | $16.22 | $16.16 | $16.17 | $11.55 | 14,011 |
| 2018-05-16 | $16.26 | $16.26 | $16.20 | $16.23 | $11.60 | 13,537 |
| 2018-05-15 | $16.28 | $16.33 | $16.21 | $16.26 | $11.62 | 17,149 |
| 2018-05-14 | $16.42 | $16.42 | $16.32 | $16.32 | $11.66 | 11,827 |
| 2018-05-11 | $16.30 | $16.41 | $16.30 | $16.41 | $11.72 | 19,178 |
| 2018-05-10 | $16.39 | $16.39 | $16.32 | $16.32 | $11.66 | 11,085 |
| 2018-05-09 | $16.33 | $16.37 | $16.32 | $16.35 | $11.68 | 13,255 |
| 2018-05-08 | $16.28 | $16.41 | $16.28 | $16.36 | $11.69 | 11,217 |
| 2018-05-07 | $16.41 | $16.42 | $16.30 | $16.36 | $11.69 | 41,020 |
| 2018-05-04 | $16.43 | $16.45 | $16.42 | $16.43 | $11.74 | 10,716 |
| 2018-05-03 | $16.44 | $16.49 | $16.42 | $16.46 | $11.76 | 11,943 |
| 2018-05-02 | $16.47 | $16.48 | $16.42 | $16.42 | $11.73 | 7,819 |
| 2018-05-01 | $16.44 | $16.49 | $16.43 | $16.48 | $11.78 | 15,407 |
| 2018-04-30 | $16.47 | $16.54 | $16.44 | $16.50 | $11.79 | 14,577 |
| 2018-04-27 | $16.53 | $16.53 | $16.45 | $16.45 | $11.75 | 11,063 |
| 2018-04-26 | $16.50 | $16.53 | $16.47 | $16.53 | $11.81 | 7,909 |
| 2018-04-25 | $16.43 | $16.45 | $16.43 | $16.45 | $11.75 | 6,247 |
| 2018-04-24 | $16.67 | $16.67 | $16.45 | $16.50 | $11.79 | 13,860 |
| 2018-04-23 | $16.68 | $16.68 | $16.61 | $16.61 | $11.87 | 7,921 |
| 2018-04-20 | $16.76 | $16.80 | $16.61 | $16.61 | $11.87 | 9,191 |
| 2018-04-19 | $16.79 | $16.79 | $16.73 | $16.79 | $12.00 | 6,624 |
| 2018-04-18 | $16.82 | $16.82 | $16.71 | $16.77 | $11.98 | 15,263 |
| 2018-04-17 | $16.77 | $16.79 | $16.74 | $16.77 | $11.98 | 15,421 |
| 2018-04-16 | $16.75 | $16.75 | $16.67 | $16.71 | $11.94 | 31,984 |
| 2018-04-13 | $16.68 | $16.68 | $16.60 | $16.66 | $11.90 | 28,161 |
| 2018-04-12 | $16.74 | $16.75 | $16.63 | $16.70 | $11.93 | 21,067 |
| 2018-04-11 | $16.69 | $16.75 | $16.60 | $16.75 | $11.97 | 15,190 |
| 2018-04-10 | $16.65 | $16.67 | $16.57 | $16.67 | $11.91 | 11,424 |
| 2018-04-09 | $16.56 | $16.63 | $16.56 | $16.61 | $11.87 | 21,154 |
| 2018-04-06 | $16.58 | $16.60 | $16.50 | $16.56 | $11.83 | 15,974 |
| 2018-04-05 | $16.55 | $16.59 | $16.50 | $16.59 | $11.85 | 31,550 |
| 2018-04-04 | $16.54 | $16.63 | $16.42 | $16.57 | $11.84 | 28,791 |
| 2018-04-03 | $16.68 | $16.68 | $16.59 | $16.65 | $11.90 | 18,122 |
| 2018-04-02 | $16.64 | $16.70 | $16.55 | $16.62 | $11.88 | 33,062 |
| 2018-03-29 | $16.59 | $16.66 | $16.57 | $16.62 | $11.88 | 33,510 |
| 2018-03-28 | $16.75 | $16.79 | $16.58 | $16.59 | $11.85 | 19,255 |
| 2018-03-27 | $16.59 | $16.76 | $16.59 | $16.69 | $11.93 | 22,582 |
| 2018-03-26 | $16.65 | $16.65 | $16.58 | $16.63 | $11.88 | 11,418 |
| 2018-03-23 | $16.52 | $16.60 | $16.52 | $16.54 | $11.82 | 14,169 |
| 2018-03-22 | $16.54 | $16.59 | $16.46 | $16.46 | $11.76 | 9,502 |
| 2018-03-21 | $16.64 | $16.64 | $16.52 | $16.55 | $11.83 | 8,354 |
| 2018-03-20 | $16.71 | $16.71 | $16.54 | $16.64 | $11.89 | 38,904 |
| 2018-03-19 | $16.83 | $16.83 | $16.63 | $16.63 | $11.88 | 9,186 |
| 2018-03-16 | $16.78 | $16.79 | $16.74 | $16.74 | $11.96 | 5,867 |
| 2018-03-15 | $16.89 | $16.89 | $16.74 | $16.74 | $11.96 | 6,841 |
| 2018-03-14 | $16.82 | $16.82 | $16.75 | $16.76 | $11.98 | 18,731 |
| 2018-03-13 | $16.87 | $16.90 | $16.76 | $16.81 | $12.01 | 12,861 |
| 2018-03-12 | $17.09 | $17.09 | $16.80 | $16.82 | $12.02 | 17,502 |
| 2018-03-09 | $16.84 | $16.93 | $16.83 | $16.93 | $12.10 | 20,986 |
| 2018-03-08 | $17.08 | $17.15 | $16.95 | $16.95 | $11.90 | 14,628 |
| 2018-03-07 | $16.95 | $17.02 | $16.93 | $16.97 | $11.91 | 14,022 |
| 2018-03-06 | $17.00 | $17.03 | $16.92 | $17.01 | $11.94 | 27,416 |
| 2018-03-05 | $17.05 | $17.05 | $16.86 | $16.94 | $11.89 | 16,548 |
| 2018-03-02 | $16.99 | $17.17 | $16.85 | $17.05 | $11.97 | 30,049 |
| 2018-03-01 | $16.98 | $17.04 | $16.95 | $16.99 | $11.93 | 14,080 |
| 2018-02-28 | $17.10 | $17.17 | $16.97 | $16.98 | $11.92 | 19,083 |
| 2018-02-27 | $17.01 | $17.10 | $17.01 | $17.09 | $12.00 | 15,301 |
| 2018-02-26 | $17.00 | $17.09 | $17.00 | $17.04 | $11.96 | 14,371 |
| 2018-02-23 | $16.99 | $17.02 | $16.99 | $17.01 | $11.94 | 10,354 |
| 2018-02-22 | $17.05 | $17.05 | $16.96 | $16.99 | $11.93 | 18,410 |
| 2018-02-21 | $16.97 | $17.02 | $16.92 | $16.92 | $11.88 | 16,481 |
| 2018-02-20 | $16.98 | $17.03 | $16.98 | $17.00 | $11.93 | 8,264 |
| 2018-02-16 | $16.97 | $17.05 | $16.97 | $17.00 | $11.93 | 8,916 |
| 2018-02-15 | $16.94 | $17.04 | $16.94 | $16.98 | $11.92 | 9,566 |
| 2018-02-14 | $17.01 | $17.02 | $16.94 | $16.94 | $11.89 | 13,179 |
| 2018-02-13 | $16.99 | $17.08 | $16.99 | $17.04 | $11.96 | 8,459 |
| 2018-02-12 | $17.04 | $17.06 | $17.03 | $17.03 | $11.95 | 9,039 |
| 2018-02-09 | $17.30 | $17.35 | $17.00 | $17.02 | $11.95 | 16,823 |
| 2018-02-08 | $17.30 | $17.30 | $17.19 | $17.20 | $12.07 | 7,316 |
| 2018-02-07 | $17.13 | $17.33 | $17.13 | $17.20 | $12.07 | 24,785 |
| 2018-02-06 | $16.69 | $18.00 | $16.64 | $17.14 | $12.03 | 29,719 |
| 2018-02-05 | $17.55 | $17.55 | $17.21 | $17.21 | $12.08 | 14,256 |
| 2018-02-02 | $17.47 | $17.48 | $17.32 | $17.45 | $12.25 | 29,284 |
| 2018-02-01 | $17.70 | $17.70 | $17.37 | $17.46 | $12.25 | 18,771 |
| 2018-01-31 | $17.50 | $17.81 | $17.50 | $17.55 | $12.32 | 5,813 |
| 2018-01-30 | $17.59 | $17.84 | $17.40 | $17.40 | $12.21 | 33,012 |
| 2018-01-29 | $17.76 | $17.76 | $17.54 | $17.55 | $12.32 | 12,664 |
| 2018-01-26 | $17.82 | $17.84 | $17.71 | $17.71 | $12.43 | 19,538 |
| 2018-01-25 | $17.70 | $17.73 | $17.68 | $17.68 | $12.41 | 12,751 |
| 2018-01-24 | $17.72 | $17.75 | $17.72 | $17.75 | $12.46 | 10,300 |
| 2018-01-23 | $17.67 | $17.67 | $17.63 | $17.63 | $12.37 | 5,893 |
| 2018-01-22 | $17.54 | $17.71 | $17.54 | $17.60 | $12.35 | 14,676 |
| 2018-01-19 | $17.56 | $17.60 | $17.54 | $17.55 | $12.32 | 16,766 |
| 2018-01-18 | $17.69 | $17.73 | $17.65 | $17.68 | $12.41 | 9,703 |
| 2018-01-17 | $17.72 | $17.80 | $17.69 | $17.69 | $12.42 | 14,514 |
| 2018-01-16 | $17.74 | $17.80 | $17.70 | $17.71 | $12.43 | 16,802 |
| 2018-01-12 | $17.63 | $17.65 | $17.60 | $17.63 | $12.37 | 19,046 |
| 2018-01-11 | $17.79 | $17.83 | $17.59 | $17.60 | $12.35 | 28,650 |
| 2018-01-10 | $17.82 | $17.82 | $17.63 | $17.64 | $12.38 | 25,866 |
| 2018-01-09 | $17.90 | $17.90 | $17.73 | $17.73 | $12.44 | 34,916 |
| 2018-01-08 | $17.73 | $18.12 | $17.59 | $17.73 | $12.44 | 49,745 |
| 2018-01-05 | $17.56 | $17.56 | $17.50 | $17.52 | $12.30 | 13,207 |
| 2018-01-04 | $17.61 | $17.62 | $17.51 | $17.58 | $12.34 | 22,610 |
| 2018-01-03 | $17.72 | $17.72 | $17.61 | $17.64 | $12.38 | 20,216 |
| 2018-01-02 | $17.48 | $17.73 | $17.44 | $17.60 | $12.35 | 47,864 |
| 2017-12-29 | $17.60 | $17.65 | $17.50 | $17.50 | $12.28 | 25,854 |
| 2017-12-28 | $17.50 | $17.58 | $17.49 | $17.53 | $12.30 | 19,357 |
| 2017-12-27 | $17.45 | $17.55 | $17.45 | $17.53 | $12.30 | 21,731 |
| 2017-12-26 | $17.49 | $17.49 | $17.37 | $17.47 | $12.26 | 8,621 |
| 2017-12-22 | $17.43 | $17.81 | $17.43 | $17.55 | $12.32 | 11,700 |
| 2017-12-21 | $17.36 | $17.43 | $17.35 | $17.40 | $12.21 | 20,576 |
| 2017-12-20 | $17.30 | $17.35 | $17.29 | $17.32 | $12.16 | 13,266 |
| 2017-12-19 | $17.31 | $17.37 | $17.28 | $17.31 | $12.15 | 11,991 |
| 2017-12-18 | $17.37 | $17.41 | $17.30 | $17.30 | $12.14 | 14,765 |
| 2017-12-15 | $17.28 | $17.37 | $17.28 | $17.35 | $12.18 | 16,866 |
| 2017-12-14 | $17.26 | $17.30 | $17.22 | $17.25 | $12.11 | 20,539 |
| 2017-12-13 | $17.23 | $17.27 | $17.21 | $17.23 | $12.09 | 15,883 |
| 2017-12-12 | $17.24 | $17.29 | $17.19 | $17.19 | $12.07 | 53,595 |
| 2017-12-11 | $17.34 | $17.34 | $17.23 | $17.23 | $12.09 | 20,543 |
| 2017-12-08 | $17.59 | $17.67 | $17.22 | $17.23 | $12.09 | 44,148 |
| 2017-12-07 | $17.78 | $18.08 | $17.78 | $17.93 | $12.33 | 23,739 |
| 2017-12-06 | $17.66 | $17.79 | $17.61 | $17.79 | $12.23 | 24,127 |
| 2017-12-05 | $17.61 | $17.78 | $17.61 | $17.66 | $12.14 | 23,892 |
| 2017-12-04 | $17.63 | $17.64 | $17.58 | $17.64 | $12.13 | 10,550 |
| 2017-12-01 | $17.46 | $17.64 | $17.46 | $17.64 | $12.13 | 15,063 |
| 2017-11-30 | $17.47 | $17.52 | $17.41 | $17.51 | $12.04 | 26,619 |
| 2017-11-29 | $17.54 | $17.55 | $17.47 | $17.48 | $12.02 | 10,782 |
| 2017-11-28 | $17.55 | $17.58 | $17.46 | $17.58 | $12.09 | 13,136 |
| 2017-11-27 | $17.61 | $17.61 | $17.47 | $17.52 | $12.05 | 14,987 |
| 2017-11-24 | $17.51 | $17.67 | $17.51 | $17.65 | $12.14 | 6,493 |
| 2017-11-22 | $17.51 | $17.56 | $17.45 | $17.54 | $12.06 | 10,957 |
| 2017-11-21 | $17.50 | $17.54 | $17.44 | $17.52 | $12.05 | 24,654 |
| 2017-11-20 | $17.44 | $17.47 | $17.43 | $17.46 | $12.01 | 8,786 |
| 2017-11-17 | $17.44 | $17.48 | $17.35 | $17.46 | $12.01 | 10,147 |
| 2017-11-16 | $17.28 | $17.45 | $17.28 | $17.41 | $11.97 | 14,219 |
| 2017-11-15 | $17.35 | $17.35 | $17.20 | $17.28 | $11.88 | 23,999 |
| 2017-11-14 | $17.48 | $17.48 | $17.34 | $17.34 | $11.92 | 9,050 |
| 2017-11-13 | $17.62 | $17.65 | $17.50 | $17.51 | $12.04 | 12,744 |
| 2017-11-10 | $17.80 | $17.80 | $17.60 | $17.69 | $12.17 | 22,941 |
| 2017-11-09 | $17.83 | $17.83 | $17.63 | $17.71 | $12.18 | 13,158 |
| 2017-11-08 | $17.90 | $17.92 | $17.83 | $17.84 | $12.27 | 24,791 |
| 2017-11-07 | $17.84 | $17.92 | $17.84 | $17.89 | $12.30 | 11,182 |
| 2017-11-06 | $17.83 | $17.88 | $17.81 | $17.83 | $12.26 | 12,300 |
| 2017-11-03 | $18.00 | $18.00 | $17.84 | $17.88 | $12.30 | 12,279 |
| 2017-11-02 | $17.84 | $17.98 | $17.81 | $17.93 | $12.33 | 6,368 |
| 2017-11-01 | $17.84 | $17.93 | $17.80 | $17.86 | $12.28 | 17,274 |
| 2017-10-31 | $17.91 | $17.94 | $17.85 | $17.87 | $12.29 | 10,185 |
| 2017-10-30 | $17.79 | $17.86 | $17.79 | $17.84 | $12.27 | 7,639 |
| 2017-10-27 | $17.89 | $17.90 | $17.82 | $17.82 | $12.25 | 6,791 |
| 2017-10-26 | $17.93 | $17.95 | $17.90 | $17.90 | $12.31 | 7,035 |
| 2017-10-25 | $17.95 | $17.95 | $17.88 | $17.94 | $12.34 | 9,665 |
| 2017-10-24 | $17.95 | $18.09 | $17.85 | $18.01 | $12.39 | 15,883 |
| 2017-10-23 | $18.00 | $18.07 | $17.85 | $17.86 | $12.28 | 34,230 |
| 2017-10-20 | $18.10 | $18.10 | $18.01 | $18.05 | $12.41 | 7,244 |
| 2017-10-19 | $18.10 | $18.12 | $18.02 | $18.12 | $12.46 | 5,767 |
| 2017-10-18 | $18.13 | $18.14 | $18.01 | $18.07 | $12.43 | 15,608 |
| 2017-10-17 | $18.15 | $18.15 | $18.10 | $18.14 | $12.47 | 3,572 |
| 2017-10-16 | $18.08 | $18.10 | $18.07 | $18.08 | $12.43 | 6,431 |
| 2017-10-13 | $18.16 | $18.46 | $18.08 | $18.11 | $12.45 | 10,517 |
| 2017-10-12 | $18.12 | $18.23 | $18.10 | $18.16 | $12.49 | 12,429 |
| 2017-10-11 | $18.22 | $18.22 | $18.05 | $18.13 | $12.47 | 23,333 |
| 2017-10-10 | $18.15 | $18.20 | $18.09 | $18.20 | $12.52 | 8,706 |
| 2017-10-09 | $18.07 | $18.12 | $18.05 | $18.08 | $12.43 | 10,920 |
| 2017-10-06 | $18.11 | $18.12 | $18.04 | $18.12 | $12.46 | 12,695 |
| 2017-10-05 | $18.07 | $18.21 | $18.07 | $18.12 | $12.46 | 20,358 |
| 2017-10-04 | $18.23 | $18.23 | $18.00 | $18.11 | $12.45 | 17,648 |
| 2017-10-03 | $18.29 | $18.29 | $18.11 | $18.22 | $12.53 | 17,881 |
| 2017-10-02 | $18.28 | $18.28 | $18.12 | $18.28 | $12.57 | 31,031 |
| 2017-09-29 | $18.33 | $18.33 | $18.09 | $18.15 | $12.48 | 18,570 |
| 2017-09-28 | $18.14 | $18.21 | $18.06 | $18.21 | $12.52 | 13,177 |
| 2017-09-27 | $18.10 | $18.19 | $18.05 | $18.13 | $12.47 | 22,946 |
| 2017-09-26 | $18.19 | $18.19 | $18.07 | $18.09 | $12.44 | 20,862 |
| 2017-09-25 | $18.09 | $18.16 | $18.04 | $18.16 | $12.49 | 17,053 |
| 2017-09-22 | $17.94 | $18.10 | $17.94 | $18.10 | $12.45 | 12,637 |
| 2017-09-21 | $18.09 | $18.09 | $17.90 | $17.91 | $12.32 | 15,477 |
| 2017-09-20 | $18.10 | $18.18 | $18.01 | $18.02 | $12.39 | 22,838 |
| 2017-09-19 | $18.09 | $18.14 | $18.05 | $18.08 | $12.43 | 12,136 |
| 2017-09-18 | $18.10 | $18.20 | $18.04 | $18.08 | $12.43 | 17,816 |
| 2017-09-15 | $18.13 | $18.20 | $18.07 | $18.07 | $12.43 | 19,346 |
| 2017-09-14 | $18.15 | $18.15 | $18.09 | $18.11 | $12.45 | 9,482 |
| 2017-09-13 | $18.13 | $18.25 | $18.06 | $18.11 | $12.45 | 16,577 |
| 2017-09-12 | $18.16 | $18.23 | $18.13 | $18.13 | $12.47 | 12,662 |
| 2017-09-11 | $18.07 | $18.23 | $18.07 | $18.12 | $12.46 | 10,385 |
| 2017-09-08 | $18.15 | $18.21 | $18.03 | $18.05 | $12.41 | 23,006 |
| 2017-09-07 | $18.65 | $18.65 | $18.48 | $18.54 | $12.52 | 14,152 |
| 2017-09-06 | $18.50 | $18.58 | $18.50 | $18.54 | $12.52 | 9,369 |
| 2017-09-05 | $18.49 | $18.52 | $18.45 | $18.50 | $12.49 | 12,427 |
| 2017-09-01 | $18.58 | $18.58 | $18.49 | $18.50 | $12.49 | 8,044 |
| 2017-08-31 | $18.52 | $18.62 | $18.44 | $18.49 | $12.49 | 15,332 |
| 2017-08-30 | $18.45 | $18.55 | $18.41 | $18.55 | $12.53 | 12,581 |
| 2017-08-29 | $18.65 | $18.66 | $18.35 | $18.36 | $12.40 | 37,282 |
| 2017-08-28 | $18.76 | $18.77 | $18.71 | $18.72 | $12.64 | 9,389 |
| 2017-08-25 | $18.78 | $18.78 | $18.76 | $18.76 | $12.67 | 8,391 |
| 2017-08-24 | $18.80 | $18.82 | $18.73 | $18.73 | $12.65 | 13,887 |
| 2017-08-23 | $18.73 | $18.85 | $18.65 | $18.85 | $12.73 | 25,720 |
| 2017-08-22 | $18.78 | $18.79 | $18.65 | $18.65 | $12.60 | 52,747 |
| 2017-08-21 | $18.75 | $18.79 | $18.64 | $18.79 | $12.69 | 38,475 |
| 2017-08-18 | $18.74 | $18.80 | $18.51 | $18.79 | $12.69 | 32,668 |
| 2017-08-17 | $18.56 | $18.79 | $18.45 | $18.70 | $12.63 | 39,975 |
| 2017-08-16 | $18.27 | $18.58 | $18.27 | $18.58 | $12.55 | 33,824 |
| 2017-08-15 | $18.52 | $18.54 | $18.25 | $18.26 | $12.33 | 41,225 |
| 2017-08-14 | $18.25 | $18.60 | $18.25 | $18.53 | $12.51 | 37,771 |
| 2017-08-11 | $17.65 | $18.56 | $17.65 | $18.22 | $12.30 | 38,330 |
| 2017-08-10 | $17.92 | $17.98 | $17.65 | $17.65 | $11.92 | 19,660 |
| 2017-08-09 | $18.32 | $18.32 | $17.83 | $17.93 | $12.11 | 25,057 |
| 2017-08-08 | $18.23 | $18.24 | $18.13 | $18.13 | $12.24 | 7,778 |
| 2017-08-07 | $18.24 | $18.25 | $18.17 | $18.24 | $12.32 | 8,088 |
| 2017-08-04 | $18.16 | $18.24 | $18.12 | $18.12 | $12.24 | 11,042 |
| 2017-08-03 | $18.16 | $18.55 | $18.15 | $18.20 | $12.29 | 25,066 |
| 2017-08-02 | $18.20 | $18.30 | $18.16 | $18.20 | $12.29 | 10,980 |
| 2017-08-01 | $18.30 | $18.32 | $18.10 | $18.18 | $12.28 | 15,527 |
| 2017-07-31 | $18.20 | $18.29 | $18.18 | $18.29 | $12.35 | 18,772 |
| 2017-07-28 | $18.08 | $18.20 | $18.08 | $18.20 | $12.29 | 14,133 |
| 2017-07-27 | $18.04 | $18.08 | $17.95 | $18.07 | $12.20 | 14,220 |
| 2017-07-26 | $17.86 | $18.04 | $17.83 | $18.04 | $12.18 | 19,013 |
| 2017-07-25 | $17.80 | $17.83 | $17.79 | $17.82 | $12.03 | 11,357 |
| 2017-07-24 | $17.83 | $17.83 | $17.74 | $17.82 | $12.03 | 7,621 |
| 2017-07-21 | $17.80 | $17.85 | $17.75 | $17.82 | $12.03 | 14,400 |
| 2017-07-20 | $17.77 | $17.81 | $17.71 | $17.79 | $12.01 | 8,804 |
| 2017-07-19 | $17.81 | $17.85 | $17.66 | $17.76 | $11.99 | 10,806 |
| 2017-07-18 | $17.62 | $17.81 | $17.62 | $17.81 | $12.03 | 18,466 |
| 2017-07-17 | $17.64 | $17.74 | $17.59 | $17.61 | $11.89 | 15,820 |
| 2017-07-14 | $17.63 | $17.71 | $17.59 | $17.65 | $11.92 | 12,006 |
| 2017-07-13 | $17.70 | $17.74 | $17.60 | $17.60 | $11.89 | 9,848 |
| 2017-07-12 | $17.61 | $17.71 | $17.60 | $17.71 | $11.96 | 8,305 |
| 2017-07-11 | $17.59 | $17.60 | $17.51 | $17.57 | $11.87 | 13,776 |
| 2017-07-10 | $17.54 | $17.62 | $17.48 | $17.58 | $11.87 | 18,302 |
| 2017-07-07 | $17.39 | $17.54 | $17.29 | $17.54 | $11.85 | 28,146 |
| 2017-07-06 | $17.41 | $17.41 | $17.31 | $17.33 | $11.70 | 7,247 |
| 2017-07-05 | $17.39 | $17.46 | $17.30 | $17.43 | $11.77 | 15,247 |
| 2017-07-03 | $17.18 | $17.47 | $17.18 | $17.43 | $11.77 | 33,353 |
| 2017-06-30 | $17.73 | $17.73 | $17.15 | $17.15 | $11.58 | 119,103 |
| 2017-06-29 | $17.44 | $17.54 | $17.30 | $17.47 | $11.80 | 24,593 |
| 2017-06-28 | $17.54 | $17.54 | $17.40 | $17.48 | $11.81 | 13,146 |
| 2017-06-27 | $17.47 | $17.53 | $17.39 | $17.47 | $11.80 | 14,111 |
| 2017-06-26 | $17.38 | $17.44 | $17.32 | $17.43 | $11.77 | 16,620 |
| 2017-06-23 | $17.33 | $17.44 | $17.32 | $17.34 | $11.71 | 13,575 |
| 2017-06-22 | $17.43 | $17.43 | $17.34 | $17.34 | $11.71 | 7,777 |
| 2017-06-21 | $17.55 | $17.64 | $17.38 | $17.41 | $11.76 | 22,162 |
| 2017-06-20 | $17.51 | $17.58 | $17.45 | $17.51 | $11.83 | 37,613 |
| 2017-06-19 | $17.89 | $17.89 | $17.52 | $17.52 | $11.83 | 18,298 |
| 2017-06-16 | $17.60 | $17.64 | $17.50 | $17.51 | $11.83 | 13,907 |
| 2017-06-15 | $17.72 | $17.72 | $17.53 | $17.59 | $11.88 | 8,056 |
| 2017-06-14 | $17.73 | $17.73 | $17.58 | $17.58 | $11.87 | 24,006 |
| 2017-06-13 | $17.56 | $17.62 | $17.47 | $17.60 | $11.89 | 17,925 |
| 2017-06-12 | $17.58 | $17.58 | $17.46 | $17.55 | $11.85 | 8,063 |
| 2017-06-09 | $17.73 | $17.73 | $17.55 | $17.56 | $11.86 | 8,232 |
| 2017-06-08 | $17.84 | $17.84 | $17.58 | $17.65 | $11.92 | 23,935 |
| 2017-06-07 | $17.83 | $17.93 | $17.77 | $17.84 | $11.83 | 18,693 |
| 2017-06-06 | $17.65 | $17.84 | $17.60 | $17.83 | $11.83 | 19,751 |
| 2017-06-05 | $17.67 | $17.77 | $17.63 | $17.67 | $11.72 | 27,225 |
| 2017-06-02 | $17.67 | $17.75 | $17.62 | $17.70 | $11.74 | 21,338 |
| 2017-06-01 | $17.63 | $17.72 | $17.61 | $17.67 | $11.72 | 8,793 |
| 2017-05-31 | $17.64 | $17.70 | $17.61 | $17.67 | $11.72 | 12,085 |
| 2017-05-30 | $17.74 | $17.74 | $17.64 | $17.65 | $11.71 | 7,099 |
| 2017-05-26 | $17.79 | $17.79 | $17.64 | $17.75 | $11.77 | 10,203 |
| 2017-05-25 | $17.67 | $17.76 | $17.66 | $17.76 | $11.78 | 12,928 |
| 2017-05-24 | $17.68 | $17.73 | $17.63 | $17.67 | $11.72 | 8,473 |
| 2017-05-23 | $17.61 | $17.68 | $17.60 | $17.61 | $11.68 | 8,690 |
| 2017-05-22 | $17.63 | $17.63 | $17.50 | $17.60 | $11.67 | 9,587 |
| 2017-05-19 | $17.61 | $17.61 | $17.50 | $17.53 | $11.63 | 7,121 |
| 2017-05-18 | $17.54 | $17.57 | $17.47 | $17.56 | $11.65 | 8,457 |
| 2017-05-17 | $17.59 | $17.60 | $17.51 | $17.51 | $11.61 | 8,510 |
| 2017-05-16 | $17.52 | $17.63 | $17.52 | $17.58 | $11.66 | 7,427 |
| 2017-05-15 | $17.51 | $17.64 | $17.51 | $17.56 | $11.65 | 7,666 |
| 2017-05-12 | $17.54 | $17.57 | $17.51 | $17.54 | $11.63 | 14,949 |
| 2017-05-11 | $17.64 | $17.64 | $17.39 | $17.53 | $11.63 | 16,763 |
| 2017-05-10 | $17.68 | $17.69 | $17.62 | $17.64 | $11.70 | 7,843 |
| 2017-05-09 | $17.62 | $17.87 | $17.58 | $17.66 | $11.71 | 14,465 |
| 2017-05-08 | $17.82 | $17.82 | $17.54 | $17.63 | $11.69 | 17,163 |
| 2017-05-05 | $17.55 | $17.59 | $17.51 | $17.58 | $11.66 | 12,527 |
| 2017-05-04 | $17.63 | $17.63 | $17.50 | $17.53 | $11.63 | 19,338 |
| 2017-05-03 | $17.55 | $17.66 | $17.55 | $17.66 | $11.71 | 9,374 |
| 2017-05-02 | $17.55 | $17.58 | $17.53 | $17.58 | $11.66 | 18,088 |
| 2017-05-01 | $17.49 | $17.59 | $17.47 | $17.56 | $11.65 | 15,949 |
| 2017-04-28 | $17.37 | $17.51 | $17.37 | $17.51 | $11.61 | 20,437 |
| 2017-04-27 | $17.41 | $17.42 | $17.35 | $17.38 | $11.53 | 9,805 |
| 2017-04-26 | $17.39 | $17.45 | $17.37 | $17.44 | $11.57 | 11,372 |
| 2017-04-25 | $17.51 | $17.51 | $17.35 | $17.41 | $11.55 | 20,495 |
| 2017-04-24 | $17.35 | $17.44 | $17.30 | $17.44 | $11.57 | 20,777 |
| 2017-04-21 | $17.26 | $17.31 | $17.22 | $17.31 | $11.48 | 7,803 |
| 2017-04-20 | $17.29 | $17.30 | $17.20 | $17.25 | $11.44 | 10,974 |
| 2017-04-19 | $17.21 | $17.30 | $17.15 | $17.30 | $11.48 | 10,900 |
| 2017-04-18 | $17.25 | $17.25 | $17.13 | $17.22 | $11.42 | 8,675 |
| 2017-04-17 | $17.28 | $17.28 | $17.22 | $17.25 | $11.44 | 19,475 |
| 2017-04-13 | $17.21 | $17.26 | $17.17 | $17.21 | $11.42 | 9,195 |
| 2017-04-12 | $17.16 | $17.25 | $17.14 | $17.19 | $11.40 | 10,193 |
| 2017-04-11 | $17.18 | $17.18 | $17.11 | $17.16 | $11.38 | 11,493 |
| 2017-04-10 | $17.13 | $17.17 | $17.10 | $17.16 | $11.38 | 25,196 |
| 2017-04-07 | $17.14 | $17.18 | $17.08 | $17.11 | $11.35 | 8,671 |
| 2017-04-06 | $17.01 | $17.18 | $17.01 | $17.16 | $11.38 | 17,683 |
| 2017-04-05 | $17.03 | $17.12 | $16.96 | $17.03 | $11.30 | 23,817 |
| 2017-04-04 | $16.96 | $17.05 | $16.96 | $17.01 | $11.28 | 27,644 |
| 2017-04-03 | $17.04 | $17.10 | $16.96 | $17.08 | $11.33 | 43,721 |
| 2017-03-31 | $16.92 | $17.04 | $16.76 | $17.04 | $11.30 | 56,421 |
| 2017-03-30 | $16.91 | $16.93 | $16.70 | $16.92 | $11.22 | 31,896 |
| 2017-03-29 | $16.82 | $16.90 | $16.79 | $16.85 | $11.18 | 15,488 |
| 2017-03-28 | $16.80 | $16.83 | $16.71 | $16.81 | $11.15 | 22,862 |
| 2017-03-27 | $16.79 | $16.80 | $16.72 | $16.76 | $11.11 | 16,743 |
| 2017-03-24 | $16.74 | $16.85 | $16.74 | $16.78 | $11.13 | 18,342 |
| 2017-03-23 | $16.78 | $16.83 | $16.76 | $16.76 | $11.12 | 10,864 |
| 2017-03-22 | $16.69 | $16.84 | $16.64 | $16.80 | $11.14 | 20,487 |
| 2017-03-21 | $16.83 | $16.83 | $16.64 | $16.69 | $11.07 | 11,412 |
| 2017-03-20 | $16.75 | $16.82 | $16.71 | $16.81 | $11.15 | 13,719 |
| 2017-03-17 | $16.77 | $16.78 | $16.66 | $16.75 | $11.11 | 19,458 |
| 2017-03-16 | $16.70 | $16.71 | $16.66 | $16.69 | $11.07 | 12,757 |
| 2017-03-15 | $16.53 | $16.69 | $16.43 | $16.69 | $11.07 | 12,434 |
| 2017-03-14 | $16.55 | $16.58 | $16.47 | $16.49 | $10.94 | 10,969 |
| 2017-03-13 | $16.60 | $16.68 | $16.60 | $16.65 | $11.04 | 7,242 |
| 2017-03-10 | $16.65 | $16.66 | $16.45 | $16.66 | $11.05 | 33,835 |
| 2017-03-09 | $16.88 | $16.89 | $16.58 | $16.60 | $11.01 | 27,348 |
| 2017-03-08 | $17.30 | $17.36 | $17.21 | $17.21 | $11.20 | 24,525 |
| 2017-03-07 | $17.40 | $17.49 | $17.34 | $17.34 | $11.28 | 14,021 |
| 2017-03-06 | $17.46 | $17.48 | $17.36 | $17.47 | $11.37 | 21,452 |
| 2017-03-03 | $17.54 | $17.57 | $17.43 | $17.57 | $11.43 | 16,147 |
| 2017-03-02 | $17.68 | $17.68 | $17.48 | $17.51 | $11.39 | 9,497 |
| 2017-03-01 | $17.73 | $17.73 | $17.54 | $17.68 | $11.50 | 13,363 |
| 2017-02-28 | $17.35 | $17.55 | $17.35 | $17.55 | $11.42 | 16,698 |
| 2017-02-27 | $17.29 | $17.60 | $17.29 | $17.35 | $11.29 | 30,769 |
| 2017-02-24 | $17.35 | $17.46 | $17.24 | $17.34 | $11.28 | 15,211 |
| 2017-02-23 | $17.40 | $17.76 | $17.22 | $17.36 | $11.30 | 25,634 |
| 2017-02-22 | $17.25 | $17.38 | $17.25 | $17.27 | $11.24 | 9,870 |
| 2017-02-21 | $17.29 | $17.40 | $17.23 | $17.25 | $11.22 | 25,084 |
| 2017-02-17 | $17.24 | $17.29 | $17.18 | $17.29 | $11.25 | 45,667 |
| 2017-02-16 | $17.17 | $17.20 | $17.07 | $17.08 | $11.11 | 17,030 |
| 2017-02-15 | $17.17 | $17.21 | $17.17 | $17.17 | $11.17 | 11,248 |
| 2017-02-14 | $17.20 | $17.27 | $17.18 | $17.18 | $11.18 | 13,930 |
| 2017-02-13 | $17.23 | $17.30 | $17.12 | $17.19 | $11.18 | 23,548 |
| 2017-02-10 | $17.17 | $17.20 | $17.13 | $17.17 | $11.17 | 17,610 |
| 2017-02-09 | $17.15 | $17.18 | $17.13 | $17.13 | $11.15 | 9,034 |
| 2017-02-08 | $17.15 | $17.17 | $17.10 | $17.15 | $11.16 | 15,536 |
| 2017-02-07 | $17.13 | $17.20 | $17.09 | $17.15 | $11.16 | 16,582 |
| 2017-02-06 | $17.11 | $17.17 | $17.10 | $17.12 | $11.14 | 15,198 |
| 2017-02-03 | $17.09 | $17.27 | $17.08 | $17.11 | $11.13 | 8,168 |
| 2017-02-02 | $17.16 | $17.24 | $17.01 | $17.03 | $11.08 | 9,505 |
| 2017-02-01 | $17.14 | $17.16 | $17.00 | $17.16 | $11.17 | 14,459 |
| 2017-01-31 | $17.12 | $17.13 | $17.09 | $17.10 | $11.13 | 8,173 |
| 2017-01-30 | $17.17 | $17.21 | $16.95 | $17.13 | $11.15 | 14,457 |
| 2017-01-27 | $17.09 | $17.16 | $17.04 | $17.15 | $11.16 | 14,903 |
| 2017-01-26 | $16.98 | $17.06 | $16.96 | $17.06 | $11.10 | 25,330 |
| 2017-01-25 | $16.95 | $16.99 | $16.90 | $16.94 | $11.02 | 8,659 |
| 2017-01-24 | $16.93 | $16.93 | $16.80 | $16.93 | $11.02 | 16,437 |
| 2017-01-23 | $16.85 | $16.92 | $16.70 | $16.85 | $10.96 | 26,632 |
| 2017-01-20 | $16.76 | $16.79 | $16.65 | $16.78 | $10.92 | 17,877 |
| 2017-01-19 | $16.96 | $16.96 | $16.74 | $16.79 | $10.92 | 26,910 |
| 2017-01-18 | $16.97 | $16.97 | $16.92 | $16.92 | $11.01 | 10,099 |
| 2017-01-17 | $16.86 | $16.89 | $16.81 | $16.86 | $10.97 | 19,396 |
| 2017-01-13 | $16.88 | $16.89 | $16.82 | $16.84 | $10.96 | 16,283 |
| 2017-01-12 | $16.88 | $16.97 | $16.82 | $16.86 | $10.97 | 16,387 |
| 2017-01-11 | $16.87 | $16.99 | $16.87 | $16.92 | $11.01 | 22,846 |
| 2017-01-10 | $16.90 | $16.98 | $16.90 | $16.94 | $11.02 | 11,025 |
| 2017-01-09 | $17.08 | $17.08 | $16.77 | $16.94 | $11.02 | 36,327 |
| 2017-01-06 | $17.01 | $17.12 | $16.93 | $16.98 | $11.05 | 10,949 |
| 2017-01-05 | $17.10 | $17.31 | $16.93 | $16.96 | $11.04 | 13,350 |
| 2017-01-04 | $16.88 | $17.19 | $16.86 | $17.19 | $11.18 | 21,261 |
| 2017-01-03 | $16.70 | $17.00 | $16.58 | $16.88 | $10.98 | 28,493 |
| 2016-12-30 | $16.65 | $16.68 | $16.51 | $16.60 | $10.80 | 33,424 |
| 2016-12-29 | $16.49 | $16.58 | $16.46 | $16.54 | $10.76 | 14,780 |
| 2016-12-28 | $16.51 | $16.54 | $16.40 | $16.41 | $10.68 | 15,339 |
| 2016-12-27 | $16.60 | $16.88 | $16.45 | $16.51 | $10.74 | 12,943 |
| 2016-12-23 | $16.47 | $16.51 | $16.45 | $16.45 | $10.70 | 7,231 |
| 2016-12-22 | $16.56 | $16.57 | $16.45 | $16.47 | $10.72 | 12,886 |
| 2016-12-21 | $16.51 | $16.51 | $16.36 | $16.46 | $10.71 | 21,904 |
| 2016-12-20 | $16.37 | $16.46 | $16.36 | $16.43 | $10.69 | 14,774 |
| 2016-12-19 | $16.38 | $16.54 | $16.36 | $16.38 | $10.66 | 25,150 |
| 2016-12-16 | $16.41 | $16.49 | $16.31 | $16.35 | $10.64 | 19,181 |
| 2016-12-15 | $16.93 | $16.93 | $16.43 | $16.50 | $10.74 | 37,562 |
| 2016-12-14 | $16.36 | $17.10 | $16.33 | $16.90 | $11.00 | 68,046 |
| 2016-12-13 | $16.42 | $16.52 | $16.38 | $16.43 | $10.69 | 17,573 |
| 2016-12-12 | $16.40 | $16.53 | $16.36 | $16.51 | $10.74 | 21,852 |
| 2016-12-09 | $16.45 | $16.50 | $16.43 | $16.50 | $10.74 | 15,234 |
| 2016-12-08 | $16.38 | $16.45 | $16.27 | $16.45 | $10.70 | 10,373 |
| 2016-12-07 | $16.58 | $16.82 | $16.58 | $16.79 | $10.71 | 18,487 |
| 2016-12-06 | $16.49 | $16.53 | $16.42 | $16.52 | $10.54 | 12,013 |
| 2016-12-05 | $16.58 | $16.58 | $16.43 | $16.45 | $10.49 | 21,326 |
| 2016-12-02 | $16.66 | $16.66 | $16.48 | $16.49 | $10.52 | 12,965 |
| 2016-12-01 | $16.86 | $16.86 | $16.65 | $16.65 | $10.62 | 11,432 |
| 2016-11-30 | $16.80 | $16.89 | $16.76 | $16.89 | $10.78 | 8,305 |
| 2016-11-29 | $16.76 | $16.78 | $16.69 | $16.76 | $10.69 | 6,914 |
| 2016-11-28 | $16.95 | $16.99 | $16.62 | $16.70 | $10.65 | 13,459 |
| 2016-11-25 | $16.80 | $17.34 | $16.70 | $17.11 | $10.92 | 24,439 |
| 2016-11-23 | $16.67 | $16.67 | $16.39 | $16.53 | $10.55 | 12,659 |
| 2016-11-22 | $16.66 | $16.89 | $16.59 | $16.63 | $10.61 | 16,506 |
| 2016-11-21 | $16.35 | $16.66 | $16.33 | $16.57 | $10.57 | 13,715 |
| 2016-11-18 | $16.14 | $16.34 | $16.14 | $16.34 | $10.42 | 10,535 |
| 2016-11-17 | $16.13 | $16.33 | $16.05 | $16.15 | $10.30 | 13,557 |
| 2016-11-16 | $15.98 | $16.07 | $15.97 | $16.05 | $10.24 | 8,836 |
| 2016-11-15 | $15.88 | $16.12 | $15.88 | $15.94 | $10.17 | 17,489 |
| 2016-11-14 | $16.34 | $16.34 | $15.49 | $15.96 | $10.18 | 33,848 |
| 2016-11-11 | $16.24 | $16.29 | $16.21 | $16.23 | $10.35 | 30,274 |
| 2016-11-10 | $16.48 | $16.56 | $16.36 | $16.39 | $10.46 | 33,977 |
| 2016-11-09 | $16.45 | $16.55 | $16.45 | $16.52 | $10.54 | 18,273 |
| 2016-11-08 | $16.39 | $16.59 | $16.35 | $16.53 | $10.55 | 17,531 |
| 2016-11-07 | $16.48 | $16.53 | $16.48 | $16.49 | $10.52 | 11,786 |
| 2016-11-04 | $16.54 | $16.54 | $16.42 | $16.48 | $10.51 | 11,356 |
| 2016-11-03 | $16.54 | $16.54 | $16.50 | $16.50 | $10.53 | 17,513 |
| 2016-11-02 | $16.60 | $16.61 | $16.55 | $16.55 | $10.56 | 20,850 |
| 2016-11-01 | $16.75 | $16.75 | $16.64 | $16.66 | $10.63 | 18,561 |
| 2016-10-31 | $16.75 | $16.76 | $16.70 | $16.73 | $10.67 | 10,651 |
| 2016-10-28 | $16.81 | $16.83 | $16.70 | $16.73 | $10.67 | 9,877 |
| 2016-10-27 | $16.90 | $16.90 | $16.80 | $16.80 | $10.72 | 5,948 |
| 2016-10-26 | $16.83 | $16.93 | $16.83 | $16.88 | $10.77 | 4,889 |
| 2016-10-25 | $16.91 | $16.93 | $16.87 | $16.90 | $10.78 | 7,325 |
| 2016-10-24 | $16.84 | $16.94 | $16.84 | $16.91 | $10.79 | 14,973 |
| 2016-10-21 | $16.87 | $16.92 | $16.80 | $16.88 | $10.77 | 13,030 |
| 2016-10-20 | $16.83 | $16.87 | $16.81 | $16.87 | $10.76 | 5,867 |
| 2016-10-19 | $16.73 | $16.83 | $16.73 | $16.83 | $10.74 | 3,535 |
| 2016-10-18 | $16.77 | $16.77 | $16.69 | $16.70 | $10.65 | 32,548 |
| 2016-10-17 | $16.69 | $16.71 | $16.65 | $16.66 | $10.63 | 49,155 |
| 2016-10-14 | $16.68 | $16.71 | $16.64 | $16.67 | $10.64 | 26,031 |
| 2016-10-13 | $16.65 | $16.68 | $16.62 | $16.68 | $10.64 | 14,612 |
| 2016-10-12 | $16.67 | $16.69 | $16.66 | $16.68 | $10.64 | 32,851 |
| 2016-10-11 | $16.67 | $16.77 | $16.67 | $16.74 | $10.68 | 14,605 |
| 2016-10-10 | $16.67 | $16.79 | $16.67 | $16.79 | $10.71 | 17,162 |
| 2016-10-07 | $16.55 | $16.70 | $16.55 | $16.68 | $10.64 | 21,283 |
| 2016-10-06 | $16.61 | $16.65 | $16.56 | $16.65 | $10.62 | 7,899 |
| 2016-10-05 | $16.59 | $16.61 | $16.57 | $16.61 | $10.60 | 14,712 |
| 2016-10-04 | $16.82 | $16.86 | $16.71 | $16.71 | $10.66 | 15,462 |
| 2016-10-03 | $16.75 | $16.95 | $16.60 | $16.94 | $10.81 | 30,508 |
| 2016-09-30 | $16.64 | $16.77 | $16.56 | $16.70 | $10.65 | 55,943 |
| 2016-09-29 | $16.55 | $16.61 | $16.45 | $16.53 | $10.55 | 31,663 |
| 2016-09-28 | $16.57 | $16.65 | $16.54 | $16.62 | $10.60 | 23,560 |
| 2016-09-27 | $16.56 | $16.65 | $16.54 | $16.60 | $10.59 | 14,324 |
| 2016-09-26 | $16.55 | $16.55 | $16.46 | $16.48 | $10.51 | 9,433 |
| 2016-09-23 | $16.66 | $16.72 | $16.62 | $16.63 | $10.61 | 17,995 |
| 2016-09-22 | $16.68 | $16.78 | $16.68 | $16.77 | $10.70 | 28,356 |
| 2016-09-21 | $16.68 | $16.68 | $16.55 | $16.65 | $10.62 | 11,267 |
| 2016-09-20 | $16.64 | $16.64 | $16.54 | $16.59 | $10.58 | 9,151 |
| 2016-09-19 | $16.59 | $16.66 | $16.55 | $16.61 | $10.60 | 10,223 |
| 2016-09-16 | $16.49 | $16.51 | $16.49 | $16.51 | $10.53 | 7,990 |
| 2016-09-15 | $16.56 | $16.60 | $16.45 | $16.55 | $10.56 | 15,204 |
| 2016-09-14 | $16.41 | $16.57 | $16.34 | $16.54 | $10.55 | 12,966 |
| 2016-09-13 | $16.69 | $16.81 | $16.33 | $16.36 | $10.44 | 26,510 |
| 2016-09-12 | $16.84 | $16.90 | $16.26 | $16.66 | $10.63 | 69,802 |
| 2016-09-09 | $17.10 | $17.10 | $16.80 | $16.84 | $10.74 | 15,630 |
| 2016-09-08 | $17.17 | $17.20 | $17.09 | $17.14 | $10.93 | 11,335 |
| 2016-09-07 | $17.49 | $17.59 | $17.25 | $17.55 | $10.98 | 24,408 |
| 2016-09-06 | $17.37 | $17.46 | $17.28 | $17.40 | $10.88 | 17,373 |
| 2016-09-02 | $17.36 | $17.41 | $17.35 | $17.36 | $10.86 | 16,504 |
| 2016-09-01 | $17.29 | $17.33 | $17.23 | $17.30 | $10.82 | 14,082 |
| 2016-08-31 | $17.42 | $17.55 | $17.23 | $17.33 | $10.84 | 31,838 |
| 2016-08-30 | $17.46 | $17.49 | $17.34 | $17.38 | $10.87 | 13,392 |
| 2016-08-29 | $17.55 | $17.58 | $17.46 | $17.50 | $10.95 | 13,745 |
| 2016-08-26 | $17.49 | $17.50 | $17.45 | $17.46 | $10.92 | 13,980 |
| 2016-08-25 | $17.42 | $17.53 | $17.42 | $17.51 | $10.95 | 13,545 |
| 2016-08-24 | $17.64 | $17.64 | $17.43 | $17.49 | $10.94 | 17,068 |
| 2016-08-23 | $17.46 | $17.67 | $17.46 | $17.67 | $11.05 | 13,776 |
| 2016-08-22 | $17.31 | $17.48 | $17.20 | $17.43 | $10.90 | 21,271 |
| 2016-08-19 | $17.58 | $17.60 | $17.49 | $17.55 | $10.98 | 21,764 |
| 2016-08-18 | $17.78 | $17.84 | $17.55 | $17.58 | $11.00 | 20,738 |
| 2016-08-17 | $17.70 | $17.76 | $17.68 | $17.75 | $11.10 | 5,700 |
| 2016-08-16 | $17.63 | $17.69 | $17.62 | $17.69 | $11.06 | 12,630 |
| 2016-08-15 | $17.60 | $17.60 | $17.56 | $17.58 | $11.00 | 8,792 |
| 2016-08-12 | $17.55 | $17.55 | $17.46 | $17.46 | $10.92 | 5,190 |
| 2016-08-11 | $17.51 | $17.57 | $17.51 | $17.52 | $10.96 | 8,678 |
| 2016-08-10 | $17.56 | $17.58 | $17.47 | $17.54 | $10.97 | 12,714 |
| 2016-08-09 | $17.60 | $17.62 | $17.57 | $17.60 | $11.01 | 9,608 |
| 2016-08-08 | $17.54 | $17.60 | $17.50 | $17.60 | $11.01 | 11,895 |
| 2016-08-05 | $17.39 | $17.50 | $17.38 | $17.47 | $10.93 | 13,901 |
| 2016-08-04 | $17.41 | $17.43 | $17.28 | $17.43 | $10.90 | 4,115 |
| 2016-08-03 | $17.29 | $17.45 | $17.29 | $17.45 | $10.91 | 11,486 |
| 2016-08-02 | $17.26 | $17.39 | $17.23 | $17.36 | $10.86 | 16,057 |
| 2016-08-01 | $17.35 | $17.35 | $17.27 | $17.27 | $10.80 | 7,320 |
| 2016-07-29 | $17.35 | $17.35 | $17.30 | $17.34 | $10.85 | 8,686 |
| 2016-07-28 | $17.33 | $17.33 | $17.28 | $17.30 | $10.82 | 8,000 |
| 2016-07-27 | $17.27 | $17.30 | $17.21 | $17.28 | $10.81 | 7,706 |
| 2016-07-26 | $17.32 | $17.33 | $17.07 | $17.11 | $10.70 | 20,518 |
| 2016-07-25 | $17.36 | $17.36 | $17.22 | $17.22 | $10.77 | 3,774 |
| 2016-07-22 | $17.29 | $17.30 | $17.28 | $17.30 | $10.82 | 26,959 |
| 2016-07-21 | $17.22 | $17.30 | $17.15 | $17.29 | $10.81 | 29,484 |
| 2016-07-20 | $17.00 | $17.23 | $16.97 | $17.12 | $10.71 | 18,609 |
| 2016-07-19 | $16.90 | $17.00 | $16.90 | $17.00 | $10.63 | 16,254 |
| 2016-07-18 | $16.81 | $16.81 | $16.76 | $16.80 | $10.51 | 23,883 |
| 2016-07-15 | $16.81 | $16.81 | $16.73 | $16.75 | $10.48 | 11,634 |
| 2016-07-14 | $16.76 | $16.78 | $16.70 | $16.77 | $10.49 | 7,483 |
| 2016-07-13 | $16.56 | $16.62 | $16.55 | $16.56 | $10.36 | 45,111 |
| 2016-07-12 | $16.68 | $16.76 | $16.49 | $16.56 | $10.36 | 44,018 |
| 2016-07-11 | $16.65 | $16.65 | $16.56 | $16.63 | $10.40 | 20,255 |
| 2016-07-08 | $16.63 | $16.63 | $16.53 | $16.62 | $10.40 | 13,288 |
| 2016-07-07 | $16.50 | $16.58 | $16.41 | $16.55 | $10.35 | 57,095 |
| 2016-07-06 | $16.57 | $16.63 | $16.46 | $16.62 | $10.40 | 21,342 |
| 2016-07-05 | $16.54 | $16.54 | $16.41 | $16.50 | $10.32 | 28,455 |
| 2016-07-01 | $16.20 | $16.54 | $16.15 | $16.54 | $10.35 | 39,952 |
| 2016-06-30 | $16.00 | $16.13 | $15.96 | $16.12 | $10.08 | 37,682 |
| 2016-06-29 | $15.71 | $16.00 | $15.71 | $15.91 | $9.95 | 38,324 |
| 2016-06-28 | $15.83 | $15.83 | $15.65 | $15.66 | $9.79 | 12,818 |
| 2016-06-27 | $15.80 | $15.84 | $15.57 | $15.73 | $9.84 | 40,573 |
| 2016-06-24 | $15.58 | $15.94 | $15.58 | $15.76 | $9.86 | 41,269 |
| 2016-06-23 | $15.73 | $15.86 | $15.73 | $15.84 | $9.91 | 21,990 |
| 2016-06-22 | $15.70 | $15.70 | $15.65 | $15.69 | $9.81 | 20,595 |
| 2016-06-21 | $15.69 | $15.69 | $15.66 | $15.66 | $9.79 | 16,965 |
| 2016-06-20 | $15.71 | $15.71 | $15.60 | $15.65 | $9.79 | 25,684 |
| 2016-06-17 | $15.61 | $15.61 | $15.50 | $15.61 | $9.76 | 28,546 |
| 2016-06-16 | $15.46 | $15.73 | $15.39 | $15.53 | $9.71 | 24,669 |
| 2016-06-15 | $15.48 | $15.52 | $15.44 | $15.47 | $9.68 | 26,716 |
| 2016-06-14 | $15.57 | $15.57 | $15.45 | $15.46 | $9.67 | 12,716 |
| 2016-06-13 | $15.67 | $15.70 | $15.55 | $15.55 | $9.73 | 15,819 |
| 2016-06-10 | $15.67 | $15.73 | $15.67 | $15.69 | $9.81 | 28,489 |
| 2016-06-09 | $15.58 | $15.72 | $15.51 | $15.65 | $9.79 | 33,491 |
| 2016-06-08 | $15.68 | $15.98 | $15.68 | $15.82 | $9.68 | 43,305 |
| 2016-06-07 | $15.66 | $15.71 | $15.66 | $15.70 | $9.61 | 56,958 |
| 2016-06-06 | $15.68 | $15.75 | $15.62 | $15.66 | $9.59 | 52,964 |
| 2016-06-03 | $15.56 | $15.65 | $15.55 | $15.64 | $9.57 | 61,330 |
| 2016-06-02 | $15.56 | $15.62 | $15.54 | $15.62 | $9.56 | 34,538 |
| 2016-06-01 | $15.62 | $15.62 | $15.58 | $15.58 | $9.54 | 7,478 |
| 2016-05-31 | $15.66 | $15.71 | $15.59 | $15.62 | $9.56 | 15,025 |
| 2016-05-27 | $15.60 | $15.63 | $15.55 | $15.63 | $9.57 | 16,545 |
| 2016-05-26 | $15.58 | $15.63 | $15.54 | $15.55 | $9.52 | 23,995 |
| 2016-05-25 | $15.58 | $15.60 | $15.50 | $15.50 | $9.49 | 13,181 |
| 2016-05-24 | $15.60 | $15.60 | $15.51 | $15.54 | $9.51 | 12,049 |
| 2016-05-23 | $15.44 | $15.56 | $15.44 | $15.55 | $9.52 | 13,059 |
| 2016-05-20 | $15.40 | $15.45 | $15.38 | $15.42 | $9.44 | 11,446 |
| 2016-05-19 | $15.53 | $15.53 | $15.34 | $15.36 | $9.40 | 13,551 |
| 2016-05-18 | $15.53 | $15.56 | $15.45 | $15.56 | $9.52 | 11,068 |
| 2016-05-17 | $15.61 | $15.62 | $15.47 | $15.52 | $9.50 | 16,097 |
| 2016-05-16 | $15.62 | $15.62 | $15.54 | $15.62 | $9.56 | 19,025 |
| 2016-05-13 | $15.52 | $15.62 | $15.52 | $15.55 | $9.52 | 12,417 |
| 2016-05-12 | $15.55 | $15.62 | $15.49 | $15.52 | $9.50 | 7,536 |
| 2016-05-11 | $15.51 | $15.60 | $15.48 | $15.52 | $9.50 | 13,054 |
| 2016-05-10 | $15.47 | $15.54 | $15.44 | $15.54 | $9.51 | 11,402 |
| 2016-05-09 | $15.56 | $15.59 | $15.39 | $15.40 | $9.43 | 12,415 |
| 2016-05-06 | $15.68 | $15.72 | $15.50 | $15.62 | $9.56 | 16,281 |
| 2016-05-05 | $15.65 | $15.77 | $15.57 | $15.69 | $9.60 | 18,737 |
| 2016-05-04 | $15.66 | $15.79 | $15.63 | $15.65 | $9.58 | 17,839 |
| 2016-05-03 | $15.77 | $15.81 | $15.61 | $15.68 | $9.60 | 13,759 |
| 2016-05-02 | $15.72 | $15.85 | $15.72 | $15.77 | $9.65 | 13,553 |
| 2016-04-29 | $15.76 | $15.82 | $15.64 | $15.72 | $9.62 | 13,365 |
| 2016-04-28 | $15.76 | $15.80 | $15.68 | $15.70 | $9.61 | 23,143 |
| 2016-04-27 | $15.74 | $15.79 | $15.69 | $15.77 | $9.65 | 8,045 |
| 2016-04-26 | $15.72 | $15.76 | $15.64 | $15.68 | $9.60 | 18,179 |
| 2016-04-25 | $15.65 | $15.67 | $15.60 | $15.67 | $9.59 | 18,710 |
| 2016-04-22 | $15.64 | $15.71 | $15.63 | $15.71 | $9.62 | 7,253 |
| 2016-04-21 | $15.60 | $15.64 | $15.60 | $15.61 | $9.56 | 21,917 |
| 2016-04-20 | $15.43 | $15.63 | $15.43 | $15.62 | $9.56 | 14,537 |
| 2016-04-19 | $15.47 | $15.52 | $15.27 | $15.52 | $9.50 | 13,351 |
| 2016-04-18 | $15.33 | $15.44 | $15.24 | $15.44 | $9.45 | 13,316 |
| 2016-04-15 | $15.35 | $15.39 | $15.25 | $15.33 | $9.38 | 10,436 |
| 2016-04-14 | $15.34 | $15.38 | $15.27 | $15.35 | $9.40 | 22,031 |
| 2016-04-13 | $15.26 | $15.32 | $15.21 | $15.32 | $9.38 | 15,161 |
| 2016-04-12 | $15.34 | $15.35 | $15.21 | $15.26 | $9.34 | 9,721 |
| 2016-04-11 | $15.29 | $15.43 | $15.23 | $15.34 | $9.39 | 13,758 |
| 2016-04-08 | $15.35 | $15.38 | $15.31 | $15.34 | $9.39 | 9,894 |
| 2016-04-07 | $15.22 | $15.25 | $15.18 | $15.25 | $9.33 | 12,710 |
| 2016-04-06 | $15.19 | $15.27 | $15.19 | $15.26 | $9.34 | 15,174 |
| 2016-04-05 | $15.35 | $15.39 | $15.18 | $15.25 | $9.33 | 16,652 |
| 2016-04-04 | $15.52 | $15.59 | $15.39 | $15.39 | $9.42 | 13,424 |
| 2016-04-01 | $15.48 | $15.66 | $15.38 | $15.59 | $9.54 | 40,468 |
| 2016-03-31 | $15.33 | $15.50 | $15.31 | $15.44 | $9.45 | 28,696 |
| 2016-03-30 | $15.27 | $15.34 | $15.20 | $15.26 | $9.34 | 23,181 |
| 2016-03-29 | $15.28 | $15.39 | $15.27 | $15.28 | $9.35 | 9,502 |
| 2016-03-28 | $15.34 | $15.38 | $15.24 | $15.24 | $9.33 | 17,777 |
| 2016-03-24 | $15.40 | $15.40 | $15.23 | $15.27 | $9.35 | 16,518 |
| 2016-03-23 | $15.43 | $15.44 | $15.38 | $15.42 | $9.44 | 15,330 |
| 2016-03-22 | $15.32 | $15.42 | $15.32 | $15.39 | $9.42 | 11,819 |
| 2016-03-21 | $15.25 | $15.30 | $15.20 | $15.28 | $9.35 | 11,200 |
| 2016-03-18 | $15.15 | $15.20 | $15.10 | $15.19 | $9.30 | 5,599 |
| 2016-03-17 | $15.01 | $15.14 | $14.98 | $15.14 | $9.27 | 49,232 |
| 2016-03-16 | $14.95 | $15.00 | $14.92 | $14.99 | $9.18 | 60,753 |
| 2016-03-15 | $15.05 | $15.05 | $14.84 | $14.89 | $9.11 | 14,834 |
| 2016-03-14 | $14.95 | $15.04 | $14.87 | $15.03 | $9.20 | 13,955 |
| 2016-03-11 | $14.80 | $14.92 | $14.80 | $14.92 | $9.13 | 7,363 |
| 2016-03-10 | $14.72 | $14.81 | $14.72 | $14.75 | $9.03 | 33,708 |
| 2016-03-09 | $14.60 | $14.72 | $14.54 | $14.64 | $8.96 | 26,387 |
| 2016-03-08 | $14.92 | $14.92 | $14.76 | $14.82 | $8.87 | 14,638 |
| 2016-03-07 | $14.82 | $14.90 | $14.73 | $14.88 | $8.90 | 27,246 |
| 2016-03-04 | $14.70 | $14.83 | $14.65 | $14.83 | $8.87 | 15,866 |
| 2016-03-03 | $14.57 | $14.66 | $14.53 | $14.66 | $8.77 | 20,745 |
| 2016-03-02 | $14.44 | $14.57 | $14.44 | $14.57 | $8.72 | 20,612 |
| 2016-03-01 | $14.34 | $14.54 | $14.34 | $14.54 | $8.70 | 22,696 |
| 2016-02-29 | $14.37 | $14.40 | $14.25 | $14.37 | $8.60 | 19,430 |
| 2016-02-26 | $14.30 | $14.33 | $14.25 | $14.33 | $8.57 | 11,331 |
| 2016-02-25 | $14.16 | $14.23 | $14.08 | $14.22 | $8.51 | 10,477 |
| 2016-02-24 | $14.12 | $14.25 | $14.11 | $14.19 | $8.49 | 18,480 |
| 2016-02-23 | $14.05 | $14.25 | $14.05 | $14.24 | $8.52 | 22,124 |
| 2016-02-22 | $14.08 | $14.08 | $13.96 | $14.01 | $8.38 | 11,119 |
| 2016-02-19 | $14.07 | $14.07 | $13.98 | $14.00 | $8.38 | 17,771 |
| 2016-02-18 | $14.07 | $14.11 | $14.02 | $14.05 | $8.41 | 14,555 |
| 2016-02-17 | $13.84 | $14.03 | $13.81 | $14.03 | $8.39 | 23,174 |
| 2016-02-16 | $13.80 | $13.85 | $13.70 | $13.76 | $8.23 | 18,410 |
| 2016-02-12 | $13.79 | $13.79 | $13.70 | $13.79 | $8.25 | 16,930 |
| 2016-02-11 | $13.83 | $13.89 | $13.70 | $13.78 | $8.25 | 26,915 |
| 2016-02-10 | $14.04 | $14.04 | $13.88 | $13.90 | $8.32 | 17,442 |
| 2016-02-09 | $13.82 | $14.06 | $13.77 | $14.06 | $8.41 | 43,678 |
| 2016-02-08 | $14.03 | $14.04 | $13.81 | $13.98 | $8.36 | 33,476 |
| 2016-02-05 | $14.11 | $14.11 | $13.98 | $14.03 | $8.39 | 67,594 |
| 2016-02-04 | $14.02 | $14.14 | $14.02 | $14.08 | $8.42 | 21,333 |
| 2016-02-03 | $14.15 | $14.15 | $14.04 | $14.09 | $8.43 | 8,866 |
| 2016-02-02 | $14.02 | $14.10 | $13.96 | $14.07 | $8.42 | 21,481 |
| 2016-02-01 | $13.99 | $14.11 | $13.96 | $14.09 | $8.43 | 13,974 |
| 2016-01-29 | $13.81 | $14.11 | $13.81 | $14.09 | $8.43 | 27,577 |
| 2016-01-28 | $13.85 | $13.91 | $13.79 | $13.91 | $8.32 | 12,333 |
| 2016-01-27 | $13.67 | $13.75 | $13.67 | $13.73 | $8.22 | 7,535 |
| 2016-01-26 | $13.59 | $13.80 | $13.59 | $13.73 | $8.22 | 12,809 |
| 2016-01-25 | $13.55 | $13.74 | $13.53 | $13.53 | $8.10 | 28,881 |
| 2016-01-22 | $13.60 | $13.63 | $13.55 | $13.61 | $8.14 | 31,103 |
| 2016-01-21 | $13.38 | $13.53 | $13.28 | $13.45 | $8.05 | 40,111 |
| 2016-01-20 | $13.43 | $13.45 | $13.20 | $13.38 | $8.01 | 46,491 |
| 2016-01-19 | $13.62 | $13.62 | $13.46 | $13.57 | $8.12 | 26,583 |
| 2016-01-15 | $13.69 | $13.70 | $13.51 | $13.60 | $8.14 | 31,780 |
| 2016-01-14 | $13.92 | $13.92 | $13.84 | $13.88 | $8.30 | 21,464 |
| 2016-01-13 | $14.08 | $14.09 | $13.88 | $13.94 | $8.34 | 35,155 |
| 2016-01-12 | $14.23 | $14.25 | $14.07 | $14.15 | $8.47 | 28,127 |
| 2016-01-11 | $14.33 | $14.36 | $14.21 | $14.24 | $8.52 | 24,403 |
| 2016-01-08 | $14.40 | $14.43 | $14.35 | $14.36 | $8.59 | 14,296 |
| 2016-01-07 | $14.48 | $14.48 | $14.40 | $14.42 | $8.63 | 22,211 |
| 2016-01-06 | $14.50 | $14.59 | $14.46 | $14.53 | $8.69 | 20,569 |
| 2016-01-05 | $14.70 | $14.70 | $14.48 | $14.53 | $8.70 | 41,822 |
| 2016-01-04 | $14.38 | $14.65 | $14.24 | $14.65 | $8.77 | 40,972 |
| 2015-12-31 | $14.23 | $14.42 | $14.23 | $14.38 | $8.60 | 32,186 |
| 2015-12-30 | $14.48 | $14.51 | $14.39 | $14.42 | $8.63 | 23,272 |
| 2015-12-29 | $14.40 | $14.51 | $14.40 | $14.43 | $8.63 | 28,961 |
| 2015-12-28 | $14.46 | $14.48 | $14.33 | $14.40 | $8.62 | 45,604 |
| 2015-12-24 | $14.45 | $14.47 | $14.40 | $14.43 | $8.63 | 12,759 |
| 2015-12-23 | $14.31 | $14.40 | $14.31 | $14.38 | $8.60 | 29,916 |
| 2015-12-22 | $14.05 | $14.26 | $14.05 | $14.21 | $8.50 | 33,233 |
| 2015-12-21 | $14.10 | $14.12 | $13.98 | $14.02 | $8.39 | 37,334 |
| 2015-12-18 | $14.04 | $14.09 | $13.94 | $14.02 | $8.39 | 32,507 |
| 2015-12-17 | $13.82 | $14.00 | $13.82 | $13.97 | $8.36 | 33,023 |
| 2015-12-16 | $13.56 | $13.87 | $13.56 | $13.84 | $8.28 | 22,290 |
| 2015-12-15 | $13.46 | $13.61 | $13.46 | $13.55 | $8.11 | 49,752 |
| 2015-12-14 | $13.66 | $13.67 | $13.29 | $13.45 | $8.05 | 53,249 |
| 2015-12-11 | $13.86 | $13.88 | $13.70 | $13.73 | $8.22 | 55,526 |
| 2015-12-10 | $13.93 | $13.99 | $13.82 | $13.85 | $8.29 | 24,338 |
| 2015-12-09 | $14.00 | $14.03 | $13.77 | $13.95 | $8.35 | 27,792 |
| 2015-12-08 | $14.37 | $14.37 | $14.25 | $14.26 | $8.31 | 33,366 |
| 2015-12-07 | $14.54 | $14.54 | $14.34 | $14.34 | $8.36 | 62,151 |
| 2015-12-04 | $14.50 | $14.57 | $14.50 | $14.54 | $8.47 | 20,714 |
| 2015-12-03 | $14.55 | $14.56 | $14.50 | $14.51 | $8.46 | 25,745 |
| 2015-12-02 | $14.61 | $14.65 | $14.53 | $14.54 | $8.47 | 25,803 |
| 2015-12-01 | $14.66 | $14.68 | $14.61 | $14.61 | $8.51 | 18,596 |
| 2015-11-30 | $14.66 | $14.66 | $14.62 | $14.64 | $8.53 | 10,042 |
| 2015-11-27 | $14.61 | $14.66 | $14.61 | $14.64 | $8.53 | 21,298 |
| 2015-11-25 | $14.50 | $14.62 | $14.50 | $14.61 | $8.51 | 34,544 |
| 2015-11-24 | $14.50 | $14.55 | $14.50 | $14.54 | $8.47 | 19,878 |
| 2015-11-23 | $14.55 | $14.56 | $14.51 | $14.52 | $8.46 | 14,183 |
| 2015-11-20 | $14.54 | $14.60 | $14.54 | $14.56 | $8.48 | 18,768 |
| 2015-11-19 | $14.57 | $14.58 | $14.52 | $14.58 | $8.50 | 23,094 |
| 2015-11-18 | $14.68 | $14.68 | $14.50 | $14.62 | $8.52 | 25,204 |
| 2015-11-17 | $14.65 | $14.67 | $14.55 | $14.60 | $8.51 | 9,946 |
| 2015-11-16 | $14.65 | $14.67 | $14.61 | $14.61 | $8.51 | 14,683 |
| 2015-11-13 | $14.67 | $14.71 | $14.62 | $14.68 | $8.55 | 13,800 |
| 2015-11-12 | $14.83 | $14.86 | $14.69 | $14.69 | $8.56 | 16,921 |
| 2015-11-11 | $14.84 | $14.93 | $14.83 | $14.83 | $8.64 | 13,945 |
| 2015-11-10 | $14.89 | $15.04 | $14.87 | $14.89 | $8.68 | 21,176 |
| 2015-11-09 | $14.99 | $14.99 | $14.88 | $14.93 | $8.70 | 16,538 |
| 2015-11-06 | $15.08 | $15.08 | $15.02 | $15.02 | $8.75 | 10,670 |
| 2015-11-05 | $15.13 | $15.13 | $15.06 | $15.12 | $8.81 | 15,418 |
| 2015-11-04 | $15.22 | $15.22 | $15.09 | $15.15 | $8.83 | 18,217 |
| 2015-11-03 | $15.22 | $15.23 | $15.21 | $15.23 | $8.88 | 19,135 |
| 2015-11-02 | $15.21 | $15.23 | $15.20 | $15.21 | $8.86 | 8,657 |
| 2015-10-30 | $15.21 | $15.23 | $15.13 | $15.20 | $8.86 | 7,946 |
| 2015-10-29 | $15.16 | $15.24 | $15.16 | $15.19 | $8.85 | 13,309 |
| 2015-10-28 | $15.21 | $15.26 | $15.20 | $15.24 | $8.88 | 8,973 |
| 2015-10-27 | $15.20 | $15.29 | $15.19 | $15.29 | $8.91 | 15,138 |
| 2015-10-26 | $15.37 | $15.37 | $15.24 | $15.24 | $8.88 | 9,807 |
| 2015-10-23 | $15.31 | $15.35 | $15.30 | $15.35 | $8.95 | 26,249 |
| 2015-10-22 | $15.27 | $15.32 | $15.24 | $15.29 | $8.91 | 12,968 |
| 2015-10-21 | $15.25 | $15.25 | $15.23 | $15.23 | $8.88 | 5,308 |
| 2015-10-20 | $15.02 | $15.28 | $15.02 | $15.23 | $8.88 | 31,171 |
| 2015-10-19 | $14.97 | $15.10 | $14.97 | $15.10 | $8.80 | 16,368 |
| 2015-10-16 | $14.88 | $15.04 | $14.88 | $15.02 | $8.75 | 12,288 |
| 2015-10-15 | $14.85 | $14.95 | $14.84 | $14.92 | $8.69 | 22,412 |
| 2015-10-14 | $14.80 | $14.93 | $14.80 | $14.92 | $8.69 | 29,105 |
| 2015-10-13 | $14.75 | $14.91 | $14.75 | $14.90 | $8.68 | 23,370 |
| 2015-10-12 | $14.89 | $14.96 | $14.89 | $14.89 | $8.68 | 24,573 |
| 2015-10-09 | $14.76 | $15.05 | $14.76 | $15.00 | $8.74 | 32,575 |
| 2015-10-08 | $14.44 | $14.81 | $14.44 | $14.78 | $8.61 | 32,189 |
| 2015-10-07 | $14.54 | $14.63 | $14.47 | $14.53 | $8.47 | 32,053 |
| 2015-10-06 | $14.44 | $14.50 | $14.44 | $14.49 | $8.44 | 17,222 |
| 2015-10-05 | $14.43 | $14.53 | $14.43 | $14.45 | $8.42 | 23,051 |
| 2015-10-02 | $14.38 | $14.44 | $14.37 | $14.42 | $8.40 | 13,609 |
| 2015-10-01 | $14.54 | $14.54 | $14.45 | $14.48 | $8.44 | 50,248 |
| 2015-09-30 | $14.44 | $14.59 | $14.34 | $14.59 | $8.50 | 76,394 |
| 2015-09-29 | $14.45 | $14.47 | $14.36 | $14.44 | $8.41 | 28,028 |
| 2015-09-28 | $14.71 | $14.74 | $14.50 | $14.50 | $8.45 | 20,082 |
| 2015-09-25 | $14.70 | $14.77 | $14.70 | $14.71 | $8.57 | 24,184 |
| 2015-09-24 | $14.86 | $14.86 | $14.72 | $14.74 | $8.59 | 49,247 |
| 2015-09-23 | $14.92 | $14.94 | $14.85 | $14.86 | $8.66 | 52,192 |
| 2015-09-22 | $14.98 | $14.99 | $14.85 | $14.89 | $8.68 | 38,586 |
| 2015-09-21 | $14.98 | $15.04 | $14.98 | $14.98 | $8.73 | 31,088 |
| 2015-09-18 | $15.00 | $15.05 | $14.92 | $14.97 | $8.72 | 50,737 |
| 2015-09-17 | $14.79 | $14.90 | $14.77 | $14.90 | $8.68 | 6,687 |
| 2015-09-16 | $14.81 | $14.82 | $14.80 | $14.82 | $8.64 | 8,871 |
| 2015-09-15 | $14.88 | $14.91 | $14.85 | $14.86 | $8.66 | 16,381 |
| 2015-09-14 | $14.97 | $14.99 | $14.89 | $14.94 | $8.71 | 27,893 |
| 2015-09-11 | $14.89 | $14.98 | $14.89 | $14.98 | $8.73 | 18,411 |
| 2015-09-10 | $14.89 | $15.11 | $14.81 | $15.00 | $8.74 | 47,700 |
| 2015-09-09 | $14.85 | $14.88 | $14.84 | $14.86 | $8.66 | 27,612 |
| 2015-09-08 | $15.16 | $15.21 | $15.11 | $15.21 | $8.65 | 26,522 |
| 2015-09-04 | $15.05 | $15.11 | $15.05 | $15.11 | $8.60 | 21,288 |
| 2015-09-03 | $15.14 | $15.18 | $15.04 | $15.07 | $8.57 | 17,573 |
| 2015-09-02 | $15.03 | $15.12 | $15.01 | $15.09 | $8.59 | 19,547 |
John Hancock Investors Trust (JHI) News Headlines
Recent John Hancock Investors Trust (JHI) News
Similar Companies to John Hancock Investors Trust (JHI) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |