Barings Corporate Investors (MCI) Exchange: NYSE
Data as of April 26, 2024
$17.79 ($0.09) 0.51%
Barings Corporate Investors - Daily Information
Click for more stock information on Barings Corporate Investors.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.60 |
| Previous Close | $17.79 |
| High | $17.84 |
| Low | $17.60 |
| Adjusted Open | $17.60 |
| Previous Adjusted Close | $17.79 |
| Adjusted High | $17.84 |
| Adjusted Low | $17.60 |
About Barings Corporate Investors (MCI)
Babson Capital Corporate Investors (the Trust), formerly MassMutual Corporate Investors, is a closed-end investment company. The Trust's investment objective is to maintain a portfolio of securities providing a fixed yield. The Trust's principal investments are privately placed, below-investment grade, long-term corporate debt obligations with equity features, such as warrants, conversion rights, or other equity features and preferred stocks. The Trust purchases these investments, which are not publicly tradable, directly from their issuers, which tend to be smaller companies. In addition, the Trust may temporarily invest in marketable investment grade debt securities, other marketable debt securities (including high yield securities) and marketable common stocks. Babson Capital Management LLC manages the Trust on a total return basis.
Invest in Barings Corporate Investors (MCI)
Historical Stock Data for Barings Corporate Investors (MCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $17.60 | $17.84 | $17.60 | $17.79 | $17.79 | 17,970 |
| 2024-04-25 | $17.83 | $17.86 | $17.61 | $17.70 | $17.70 | 24,347 |
| 2024-04-24 | $17.88 | $17.88 | $17.72 | $17.85 | $17.85 | 26,059 |
| 2024-04-23 | $17.68 | $17.83 | $17.53 | $17.77 | $17.77 | 20,914 |
| 2024-04-22 | $17.38 | $17.62 | $17.38 | $17.62 | $17.62 | 31,599 |
| 2024-04-19 | $17.59 | $17.59 | $17.37 | $17.56 | $17.56 | 27,026 |
| 2024-04-18 | $17.39 | $17.59 | $17.32 | $17.51 | $17.51 | 15,888 |
| 2024-04-17 | $17.40 | $17.42 | $17.12 | $17.36 | $17.36 | 22,131 |
| 2024-04-16 | $17.06 | $17.57 | $17.06 | $17.29 | $17.29 | 19,208 |
| 2024-04-15 | $17.64 | $17.64 | $17.18 | $17.20 | $17.20 | 39,043 |
| 2024-04-12 | $17.32 | $17.57 | $17.16 | $17.55 | $17.55 | 22,774 |
| 2024-04-11 | $17.18 | $17.35 | $17.10 | $17.30 | $17.30 | 13,106 |
| 2024-04-10 | $17.00 | $17.18 | $17.00 | $17.18 | $17.18 | 23,567 |
| 2024-04-09 | $17.11 | $17.25 | $16.99 | $17.13 | $17.13 | 42,381 |
| 2024-04-08 | $17.09 | $17.31 | $17.06 | $17.08 | $17.08 | 44,355 |
| 2024-04-05 | $17.26 | $17.51 | $17.02 | $17.09 | $17.09 | 39,092 |
| 2024-04-04 | $17.63 | $17.73 | $17.40 | $17.41 | $17.41 | 16,299 |
| 2024-04-03 | $17.70 | $17.88 | $17.55 | $17.62 | $17.62 | 24,739 |
| 2024-04-02 | $17.00 | $17.72 | $17.00 | $17.66 | $17.66 | 58,275 |
| 2024-04-01 | $17.22 | $17.63 | $17.06 | $17.08 | $17.08 | 57,646 |
| 2024-03-28 | $17.84 | $17.84 | $17.12 | $17.19 | $17.19 | 137,029 |
| 2024-03-27 | $17.86 | $18.12 | $17.75 | $17.76 | $17.76 | 47,948 |
| 2024-03-26 | $18.01 | $18.14 | $17.76 | $17.86 | $17.86 | 58,935 |
| 2024-03-25 | $18.10 | $18.37 | $17.92 | $17.98 | $17.98 | 42,526 |
| 2024-03-22 | $18.50 | $18.50 | $18.08 | $18.08 | $18.08 | 31,126 |
| 2024-03-21 | $18.60 | $18.63 | $18.41 | $18.48 | $18.48 | 20,542 |
| 2024-03-20 | $18.69 | $18.71 | $18.49 | $18.57 | $18.57 | 26,554 |
| 2024-03-19 | $18.69 | $18.78 | $18.51 | $18.61 | $18.61 | 13,513 |
| 2024-03-18 | $18.53 | $18.74 | $18.33 | $18.60 | $18.60 | 48,695 |
| 2024-03-15 | $18.58 | $18.66 | $18.47 | $18.53 | $18.53 | 15,281 |
| 2024-03-14 | $18.48 | $18.56 | $18.41 | $18.47 | $18.47 | 11,213 |
| 2024-03-13 | $18.52 | $18.59 | $18.40 | $18.50 | $18.50 | 30,653 |
| 2024-03-12 | $18.43 | $18.50 | $18.21 | $18.26 | $18.26 | 30,289 |
| 2024-03-11 | $18.54 | $18.55 | $18.40 | $18.52 | $18.52 | 25,307 |
| 2024-03-08 | $18.61 | $18.72 | $18.44 | $18.55 | $18.55 | 22,333 |
| 2024-03-07 | $18.66 | $18.66 | $18.40 | $18.58 | $18.58 | 21,796 |
| 2024-03-06 | $18.36 | $18.67 | $18.30 | $18.36 | $18.36 | 46,348 |
| 2024-03-05 | $18.24 | $18.54 | $18.24 | $18.43 | $18.43 | 32,419 |
| 2024-03-04 | $18.80 | $18.95 | $18.14 | $18.24 | $18.24 | 82,392 |
| 2024-03-01 | $18.88 | $19.10 | $18.81 | $18.95 | $18.95 | 41,558 |
| 2024-02-29 | $18.61 | $19.01 | $18.61 | $18.78 | $18.78 | 14,484 |
| 2024-02-28 | $18.74 | $18.84 | $18.52 | $18.61 | $18.61 | 55,026 |
| 2024-02-27 | $18.63 | $18.83 | $18.58 | $18.58 | $18.58 | 23,838 |
| 2024-02-26 | $18.77 | $19.05 | $18.69 | $18.80 | $18.80 | 40,591 |
| 2024-02-23 | $18.60 | $18.84 | $18.48 | $18.71 | $18.71 | 60,225 |
| 2024-02-22 | $18.22 | $18.40 | $18.01 | $18.40 | $18.40 | 27,354 |
| 2024-02-21 | $17.96 | $18.45 | $17.96 | $18.26 | $18.26 | 30,882 |
| 2024-02-20 | $18.19 | $18.19 | $17.91 | $18.10 | $18.10 | 39,012 |
| 2024-02-16 | $18.25 | $18.43 | $18.07 | $18.08 | $18.08 | 22,806 |
| 2024-02-15 | $18.05 | $18.31 | $18.02 | $18.13 | $18.13 | 45,974 |
| 2024-02-14 | $18.34 | $18.49 | $18.05 | $18.05 | $18.05 | 35,246 |
| 2024-02-13 | $18.26 | $18.28 | $18.02 | $18.09 | $18.09 | 18,264 |
| 2024-02-12 | $18.55 | $18.71 | $18.18 | $18.26 | $18.26 | 34,045 |
| 2024-02-09 | $18.68 | $18.68 | $18.35 | $18.41 | $18.41 | 25,598 |
| 2024-02-08 | $19.00 | $19.08 | $18.41 | $18.50 | $18.50 | 37,259 |
| 2024-02-07 | $18.80 | $19.14 | $18.63 | $18.93 | $18.93 | 36,213 |
| 2024-02-06 | $18.49 | $18.90 | $18.31 | $18.80 | $18.80 | 39,757 |
| 2024-02-05 | $18.42 | $18.45 | $18.27 | $18.44 | $18.44 | 29,450 |
| 2024-02-02 | $18.34 | $18.41 | $18.22 | $18.27 | $18.27 | 17,893 |
| 2024-02-01 | $17.94 | $18.24 | $17.89 | $18.21 | $18.21 | 24,020 |
| 2024-01-31 | $17.55 | $18.11 | $17.36 | $17.94 | $17.94 | 61,678 |
| 2024-01-30 | $18.06 | $18.09 | $17.36 | $17.55 | $17.55 | 62,335 |
| 2024-01-29 | $18.27 | $18.40 | $17.90 | $17.95 | $17.95 | 60,238 |
| 2024-01-26 | $18.80 | $18.87 | $18.30 | $18.50 | $18.50 | 59,974 |
| 2024-01-25 | $18.91 | $19.06 | $18.75 | $18.80 | $18.80 | 40,071 |
| 2024-01-24 | $19.08 | $19.08 | $18.80 | $18.95 | $18.95 | 80,424 |
| 2024-01-23 | $18.70 | $19.24 | $18.57 | $18.87 | $18.87 | 66,939 |
| 2024-01-22 | $18.75 | $18.83 | $18.55 | $18.72 | $18.72 | 81,447 |
| 2024-01-19 | $18.51 | $18.69 | $18.42 | $18.52 | $18.52 | 118,526 |
| 2024-01-18 | $18.18 | $18.35 | $18.14 | $18.35 | $18.35 | 54,697 |
| 2024-01-17 | $17.67 | $18.24 | $17.67 | $18.07 | $18.07 | 56,246 |
| 2024-01-16 | $17.72 | $17.88 | $17.72 | $17.77 | $17.77 | 44,398 |
| 2024-01-12 | $17.85 | $17.99 | $17.75 | $17.87 | $17.87 | 17,132 |
| 2024-01-11 | $17.53 | $17.83 | $17.53 | $17.78 | $17.78 | 14,350 |
| 2024-01-10 | $17.83 | $17.95 | $17.52 | $17.63 | $17.63 | 26,293 |
| 2024-01-09 | $17.82 | $17.93 | $17.51 | $17.69 | $17.69 | 26,983 |
| 2024-01-08 | $17.87 | $17.99 | $17.72 | $17.89 | $17.89 | 40,982 |
| 2024-01-05 | $17.42 | $17.90 | $17.41 | $17.70 | $17.70 | 53,965 |
| 2024-01-04 | $17.07 | $17.38 | $17.07 | $17.38 | $17.38 | 33,122 |
| 2024-01-03 | $17.70 | $17.70 | $16.92 | $17.06 | $17.06 | 75,268 |
| 2024-01-02 | $18.27 | $18.30 | $17.73 | $17.75 | $17.75 | 48,083 |
| 2023-12-29 | $18.18 | $18.61 | $18.18 | $18.43 | $18.43 | 46,479 |
| 2023-12-28 | $17.97 | $18.19 | $17.64 | $18.13 | $18.13 | 41,178 |
| 2023-12-27 | $17.98 | $18.45 | $17.80 | $18.35 | $17.97 | 49,904 |
| 2023-12-26 | $17.75 | $17.94 | $17.65 | $17.88 | $17.88 | 25,067 |
| 2023-12-22 | $17.82 | $17.87 | $17.62 | $17.66 | $17.66 | 34,109 |
| 2023-12-21 | $17.76 | $17.87 | $17.62 | $17.76 | $17.76 | 26,387 |
| 2023-12-20 | $17.65 | $17.87 | $17.59 | $17.62 | $17.62 | 22,740 |
| 2023-12-19 | $17.71 | $17.89 | $17.68 | $17.80 | $17.80 | 43,015 |
| 2023-12-18 | $17.51 | $17.74 | $17.36 | $17.65 | $17.65 | 40,910 |
| 2023-12-15 | $17.05 | $17.35 | $17.05 | $17.21 | $17.21 | 37,058 |
| 2023-12-14 | $16.87 | $17.23 | $16.87 | $17.01 | $17.01 | 55,925 |
| 2023-12-13 | $17.72 | $17.72 | $16.42 | $16.72 | $16.72 | 118,869 |
| 2023-12-12 | $18.12 | $18.17 | $17.60 | $17.60 | $17.60 | 66,485 |
| 2023-12-11 | $17.94 | $18.39 | $17.86 | $18.30 | $18.30 | 55,445 |
| 2023-12-08 | $17.69 | $17.95 | $17.61 | $17.91 | $17.91 | 37,930 |
| 2023-12-07 | $17.62 | $17.77 | $17.50 | $17.69 | $17.69 | 32,005 |
| 2023-12-06 | $17.48 | $17.70 | $17.42 | $17.65 | $17.65 | 36,724 |
| 2023-12-05 | $17.37 | $17.53 | $17.27 | $17.45 | $17.45 | 33,445 |
| 2023-12-04 | $17.30 | $17.47 | $17.14 | $17.40 | $17.40 | 29,164 |
| 2023-12-01 | $17.33 | $17.69 | $17.19 | $17.30 | $17.30 | 55,314 |
| 2023-11-30 | $17.00 | $17.31 | $17.00 | $17.15 | $17.15 | 29,486 |
| 2023-11-29 | $17.10 | $17.10 | $16.94 | $17.08 | $17.08 | 27,128 |
| 2023-11-28 | $16.71 | $17.09 | $16.71 | $17.03 | $17.03 | 50,635 |
| 2023-11-27 | $16.98 | $16.99 | $16.65 | $16.71 | $16.71 | 37,097 |
| 2023-11-24 | $17.02 | $17.09 | $16.90 | $16.96 | $16.96 | 12,121 |
| 2023-11-22 | $17.06 | $17.18 | $17.00 | $17.07 | $17.07 | 23,345 |
| 2023-11-21 | $17.10 | $17.17 | $16.84 | $17.12 | $17.12 | 47,393 |
| 2023-11-20 | $16.81 | $17.20 | $16.68 | $17.09 | $17.09 | 119,531 |
| 2023-11-17 | $16.76 | $16.97 | $16.67 | $16.81 | $16.81 | 115,627 |
| 2023-11-16 | $16.60 | $16.67 | $16.28 | $16.60 | $16.60 | 49,476 |
| 2023-11-15 | $16.04 | $16.74 | $16.04 | $16.67 | $16.67 | 89,183 |
| 2023-11-14 | $16.15 | $16.15 | $15.98 | $16.11 | $16.11 | 32,743 |
| 2023-11-13 | $15.87 | $16.00 | $15.71 | $15.95 | $15.95 | 34,378 |
| 2023-11-10 | $15.67 | $15.83 | $15.55 | $15.83 | $15.83 | 20,092 |
| 2023-11-09 | $15.73 | $15.74 | $15.54 | $15.58 | $15.58 | 22,098 |
| 2023-11-08 | $15.55 | $15.70 | $15.55 | $15.63 | $15.63 | 28,736 |
| 2023-11-07 | $15.62 | $15.85 | $15.41 | $15.56 | $15.56 | 50,308 |
| 2023-11-06 | $15.74 | $15.75 | $15.58 | $15.68 | $15.68 | 27,284 |
| 2023-11-03 | $15.99 | $15.99 | $15.53 | $15.62 | $15.62 | 48,772 |
| 2023-11-02 | $16.14 | $16.37 | $16.14 | $16.16 | $16.16 | 55,688 |
| 2023-11-01 | $16.20 | $16.32 | $16.00 | $16.04 | $16.04 | 54,151 |
| 2023-10-31 | $16.02 | $16.20 | $15.95 | $16.05 | $16.05 | 19,981 |
| 2023-10-30 | $16.08 | $16.22 | $15.80 | $15.91 | $15.91 | 40,274 |
| 2023-10-27 | $16.25 | $16.27 | $16.04 | $16.05 | $16.05 | 27,996 |
| 2023-10-26 | $16.20 | $16.28 | $16.12 | $16.25 | $16.25 | 26,716 |
| 2023-10-25 | $16.18 | $16.28 | $16.05 | $16.16 | $16.16 | 45,315 |
| 2023-10-24 | $16.14 | $16.29 | $16.00 | $16.08 | $16.08 | 81,452 |
| 2023-10-23 | $16.00 | $16.15 | $15.93 | $16.10 | $16.10 | 32,093 |
| 2023-10-20 | $16.13 | $16.13 | $15.80 | $16.04 | $16.04 | 64,028 |
| 2023-10-19 | $16.00 | $16.15 | $15.98 | $16.14 | $16.14 | 28,009 |
| 2023-10-18 | $15.81 | $16.07 | $15.80 | $15.97 | $15.97 | 54,568 |
| 2023-10-17 | $15.81 | $15.90 | $15.75 | $15.85 | $15.85 | 30,178 |
| 2023-10-16 | $15.69 | $15.95 | $15.69 | $15.81 | $15.81 | 29,544 |
| 2023-10-13 | $15.82 | $15.93 | $15.73 | $15.77 | $15.77 | 42,084 |
| 2023-10-12 | $15.92 | $15.97 | $15.72 | $15.73 | $15.73 | 30,276 |
| 2023-10-11 | $15.92 | $15.98 | $15.69 | $15.88 | $15.88 | 31,109 |
| 2023-10-10 | $15.81 | $15.93 | $15.73 | $15.83 | $15.83 | 21,786 |
| 2023-10-09 | $15.90 | $15.95 | $15.81 | $15.88 | $15.88 | 9,079 |
| 2023-10-06 | $15.66 | $16.02 | $15.58 | $15.90 | $15.90 | 33,590 |
| 2023-10-05 | $15.54 | $15.74 | $15.44 | $15.68 | $15.68 | 48,267 |
| 2023-10-04 | $15.93 | $15.93 | $15.25 | $15.41 | $15.41 | 71,652 |
| 2023-10-03 | $15.94 | $16.12 | $15.89 | $15.98 | $15.98 | 28,078 |
| 2023-10-02 | $16.00 | $16.14 | $15.73 | $15.99 | $15.99 | 69,589 |
| 2023-09-29 | $15.80 | $16.10 | $15.60 | $15.94 | $15.94 | 304,382 |
| 2023-09-28 | $15.80 | $15.82 | $15.65 | $15.82 | $15.82 | 31,937 |
| 2023-09-27 | $15.78 | $15.94 | $15.69 | $15.86 | $15.86 | 44,499 |
| 2023-09-26 | $16.01 | $16.02 | $15.76 | $15.80 | $15.80 | 43,688 |
| 2023-09-25 | $15.80 | $16.10 | $15.72 | $16.10 | $16.10 | 49,582 |
| 2023-09-22 | $15.81 | $15.95 | $15.74 | $15.80 | $15.80 | 51,834 |
| 2023-09-21 | $15.78 | $15.94 | $15.70 | $15.76 | $15.76 | 40,186 |
| 2023-09-20 | $15.68 | $16.00 | $15.60 | $15.81 | $15.81 | 80,169 |
| 2023-09-19 | $15.42 | $15.79 | $15.42 | $15.53 | $15.53 | 63,271 |
| 2023-09-18 | $15.65 | $15.72 | $15.31 | $15.55 | $15.55 | 44,241 |
| 2023-09-15 | $15.36 | $15.56 | $15.26 | $15.54 | $15.54 | 18,906 |
| 2023-09-14 | $15.65 | $15.76 | $15.20 | $15.31 | $15.31 | 68,887 |
| 2023-09-13 | $15.80 | $15.90 | $15.45 | $15.57 | $15.57 | 61,196 |
| 2023-09-12 | $16.02 | $16.08 | $15.59 | $15.82 | $15.82 | 55,856 |
| 2023-09-11 | $15.55 | $16.10 | $15.43 | $15.95 | $15.95 | 208,194 |
| 2023-09-08 | $15.54 | $15.78 | $15.31 | $15.53 | $15.53 | 86,730 |
| 2023-09-07 | $15.24 | $15.43 | $15.21 | $15.42 | $15.42 | 19,915 |
| 2023-09-06 | $15.21 | $15.25 | $15.06 | $15.23 | $15.23 | 58,563 |
| 2023-09-05 | $15.06 | $15.19 | $14.90 | $15.16 | $15.16 | 33,821 |
| 2023-09-01 | $14.98 | $15.10 | $14.85 | $14.97 | $14.97 | 24,873 |
| 2023-08-31 | $14.87 | $15.04 | $14.87 | $14.92 | $14.92 | 19,893 |
| 2023-08-30 | $14.66 | $15.04 | $14.66 | $14.95 | $14.95 | 22,607 |
| 2023-08-29 | $14.60 | $14.79 | $14.54 | $14.72 | $14.72 | 40,080 |
| 2023-08-28 | $14.79 | $14.79 | $14.55 | $14.55 | $14.55 | 27,623 |
| 2023-08-25 | $14.80 | $14.95 | $14.56 | $14.58 | $14.58 | 36,364 |
| 2023-08-24 | $15.00 | $15.09 | $14.80 | $14.95 | $14.60 | 49,016 |
| 2023-08-23 | $14.75 | $14.90 | $14.75 | $14.84 | $14.49 | 39,619 |
| 2023-08-22 | $14.77 | $14.77 | $14.68 | $14.68 | $14.68 | 32,696 |
| 2023-08-21 | $14.75 | $14.80 | $14.68 | $14.77 | $14.77 | 22,985 |
| 2023-08-18 | $14.40 | $14.76 | $14.40 | $14.66 | $14.66 | 29,408 |
| 2023-08-17 | $15.00 | $15.09 | $14.36 | $14.54 | $14.54 | 159,689 |
| 2023-08-16 | $15.22 | $15.22 | $14.92 | $15.00 | $15.00 | 16,811 |
| 2023-08-15 | $15.12 | $15.25 | $14.96 | $15.22 | $15.22 | 21,194 |
| 2023-08-14 | $14.98 | $15.19 | $14.86 | $14.97 | $14.97 | 36,659 |
| 2023-08-11 | $14.98 | $15.10 | $14.98 | $15.08 | $15.08 | 8,865 |
| 2023-08-10 | $15.52 | $15.52 | $14.96 | $15.03 | $15.03 | 61,071 |
| 2023-08-09 | $15.52 | $15.71 | $15.25 | $15.37 | $15.37 | 66,742 |
| 2023-08-08 | $15.55 | $15.74 | $15.46 | $15.58 | $15.58 | 13,320 |
| 2023-08-07 | $15.57 | $15.80 | $15.55 | $15.59 | $15.59 | 38,846 |
| 2023-08-04 | $15.36 | $15.73 | $15.36 | $15.63 | $15.63 | 18,527 |
| 2023-08-03 | $15.34 | $15.46 | $15.30 | $15.45 | $15.45 | 9,554 |
| 2023-08-02 | $15.35 | $15.64 | $15.34 | $15.42 | $15.42 | 9,554 |
| 2023-08-01 | $15.53 | $15.64 | $15.38 | $15.40 | $15.40 | 23,100 |
| 2023-07-31 | $15.35 | $15.50 | $15.29 | $15.45 | $15.45 | 26,411 |
| 2023-07-28 | $15.39 | $15.39 | $15.26 | $15.32 | $15.32 | 17,424 |
| 2023-07-27 | $15.48 | $15.66 | $15.32 | $15.40 | $15.40 | 15,848 |
| 2023-07-26 | $15.37 | $15.54 | $15.33 | $15.38 | $15.38 | 32,620 |
| 2023-07-25 | $15.64 | $15.78 | $15.30 | $15.39 | $15.39 | 25,597 |
| 2023-07-24 | $15.43 | $15.65 | $15.30 | $15.57 | $15.57 | 24,483 |
| 2023-07-21 | $15.51 | $15.66 | $15.43 | $15.43 | $15.43 | 14,752 |
| 2023-07-20 | $15.69 | $15.69 | $15.47 | $15.56 | $15.56 | 24,029 |
| 2023-07-19 | $15.60 | $15.73 | $15.47 | $15.54 | $15.54 | 20,140 |
| 2023-07-18 | $15.55 | $15.68 | $15.46 | $15.52 | $15.52 | 36,312 |
| 2023-07-17 | $15.40 | $15.53 | $15.30 | $15.53 | $15.53 | 23,869 |
| 2023-07-14 | $15.45 | $15.48 | $15.30 | $15.46 | $15.46 | 15,035 |
| 2023-07-13 | $15.27 | $15.47 | $15.26 | $15.45 | $15.45 | 17,231 |
| 2023-07-12 | $15.50 | $15.50 | $15.27 | $15.37 | $15.37 | 21,001 |
| 2023-07-11 | $15.18 | $15.45 | $15.02 | $15.26 | $15.26 | 86,823 |
| 2023-07-10 | $14.98 | $15.38 | $14.91 | $15.30 | $15.30 | 86,925 |
| 2023-07-07 | $14.91 | $15.09 | $14.91 | $15.00 | $15.00 | 34,686 |
| 2023-07-06 | $15.02 | $15.09 | $14.95 | $15.09 | $15.09 | 22,355 |
| 2023-07-05 | $14.83 | $15.10 | $14.83 | $15.01 | $15.01 | 19,120 |
| 2023-07-03 | $14.90 | $15.07 | $14.73 | $14.95 | $14.95 | 12,820 |
| 2023-06-30 | $14.92 | $14.92 | $14.62 | $14.90 | $14.90 | 19,308 |
| 2023-06-29 | $14.74 | $14.80 | $14.49 | $14.60 | $14.60 | 28,487 |
| 2023-06-28 | $15.12 | $15.36 | $14.46 | $14.66 | $14.66 | 134,114 |
| 2023-06-27 | $15.20 | $15.25 | $15.07 | $15.25 | $15.25 | 20,830 |
| 2023-06-26 | $14.79 | $15.20 | $14.79 | $15.20 | $15.20 | 20,314 |
| 2023-06-23 | $14.68 | $14.88 | $14.68 | $14.85 | $14.85 | 8,220 |
| 2023-06-22 | $14.61 | $14.90 | $14.50 | $14.75 | $14.75 | 30,673 |
| 2023-06-21 | $15.10 | $15.20 | $14.42 | $14.48 | $14.48 | 76,127 |
| 2023-06-20 | $15.18 | $15.18 | $15.00 | $15.07 | $15.07 | 26,304 |
| 2023-06-16 | $15.31 | $15.40 | $15.12 | $15.18 | $15.18 | 18,412 |
| 2023-06-15 | $15.32 | $15.38 | $15.10 | $15.22 | $15.22 | 24,036 |
| 2023-06-14 | $15.28 | $15.39 | $15.06 | $15.18 | $15.18 | 36,413 |
| 2023-06-13 | $15.06 | $15.30 | $14.84 | $15.25 | $15.25 | 30,810 |
| 2023-06-12 | $14.97 | $15.32 | $14.78 | $15.01 | $15.01 | 94,968 |
| 2023-06-09 | $15.09 | $15.32 | $14.92 | $15.08 | $15.08 | 78,384 |
| 2023-06-08 | $14.89 | $14.98 | $14.70 | $14.88 | $14.88 | 24,360 |
| 2023-06-07 | $14.56 | $14.90 | $14.43 | $14.88 | $14.88 | 72,642 |
| 2023-06-06 | $14.14 | $14.41 | $14.10 | $14.40 | $14.40 | 36,307 |
| 2023-06-05 | $13.92 | $14.11 | $13.92 | $14.04 | $14.04 | 33,400 |
| 2023-06-02 | $14.25 | $14.27 | $13.95 | $13.99 | $13.99 | 20,273 |
| 2023-06-01 | $14.09 | $14.20 | $13.91 | $14.11 | $14.11 | 15,095 |
| 2023-05-31 | $13.93 | $14.20 | $13.82 | $14.20 | $14.20 | 26,600 |
| 2023-05-30 | $14.35 | $14.35 | $13.93 | $13.95 | $13.95 | 43,538 |
| 2023-05-26 | $14.43 | $14.43 | $14.05 | $14.40 | $14.40 | 14,913 |
| 2023-05-25 | $14.45 | $14.51 | $14.26 | $14.36 | $14.36 | 6,881 |
| 2023-05-24 | $14.24 | $14.55 | $14.21 | $14.36 | $14.36 | 22,238 |
| 2023-05-23 | $14.57 | $14.57 | $14.25 | $14.38 | $14.38 | 15,974 |
| 2023-05-22 | $13.77 | $14.75 | $13.72 | $14.41 | $14.41 | 144,096 |
| 2023-05-19 | $13.31 | $13.78 | $13.31 | $13.72 | $13.72 | 30,563 |
| 2023-05-18 | $13.08 | $13.48 | $13.02 | $13.35 | $13.35 | 40,922 |
| 2023-05-17 | $13.10 | $13.25 | $13.10 | $13.19 | $13.19 | 34,738 |
| 2023-05-16 | $13.14 | $13.23 | $13.00 | $13.06 | $13.06 | 11,923 |
| 2023-05-15 | $13.02 | $13.18 | $13.02 | $13.11 | $13.11 | 23,014 |
| 2023-05-12 | $13.18 | $13.19 | $12.96 | $12.98 | $12.98 | 29,996 |
| 2023-05-11 | $13.33 | $13.37 | $13.08 | $13.10 | $13.10 | 25,245 |
| 2023-05-10 | $13.46 | $13.57 | $13.31 | $13.33 | $13.33 | 17,610 |
| 2023-05-09 | $13.40 | $13.67 | $13.31 | $13.37 | $13.37 | 35,442 |
| 2023-05-08 | $13.51 | $13.65 | $13.36 | $13.37 | $13.37 | 22,266 |
| 2023-05-05 | $13.64 | $13.73 | $13.53 | $13.55 | $13.55 | 7,208 |
| 2023-05-04 | $13.72 | $13.72 | $13.51 | $13.52 | $13.52 | 12,577 |
| 2023-05-03 | $13.70 | $13.78 | $13.60 | $13.76 | $13.76 | 18,325 |
| 2023-05-02 | $13.70 | $13.79 | $13.61 | $13.62 | $13.62 | 14,766 |
| 2023-05-01 | $13.89 | $13.89 | $13.66 | $13.74 | $13.74 | 21,563 |
| 2023-04-28 | $13.73 | $13.99 | $13.65 | $13.81 | $13.81 | 12,268 |
| 2023-04-27 | $13.44 | $14.01 | $13.43 | $13.85 | $13.85 | 58,784 |
| 2023-04-26 | $13.57 | $13.57 | $13.45 | $13.47 | $13.47 | 18,763 |
| 2023-04-25 | $13.61 | $13.82 | $13.46 | $13.49 | $13.49 | 33,288 |
| 2023-04-24 | $13.89 | $13.89 | $13.51 | $13.63 | $13.63 | 92,189 |
| 2023-04-21 | $13.86 | $13.91 | $13.76 | $13.81 | $13.81 | 11,062 |
| 2023-04-20 | $13.86 | $13.91 | $13.75 | $13.86 | $13.86 | 7,223 |
| 2023-04-19 | $13.85 | $14.04 | $13.80 | $13.90 | $13.90 | 12,680 |
| 2023-04-18 | $13.85 | $13.98 | $13.85 | $13.98 | $13.98 | 8,449 |
| 2023-04-17 | $14.02 | $14.12 | $13.52 | $13.76 | $13.76 | 27,446 |
| 2023-04-14 | $13.93 | $14.12 | $13.91 | $13.91 | $13.91 | 23,987 |
| 2023-04-13 | $13.88 | $14.00 | $13.82 | $13.84 | $13.84 | 19,583 |
| 2023-04-12 | $13.91 | $13.99 | $13.88 | $13.88 | $13.88 | 8,685 |
| 2023-04-11 | $13.82 | $14.00 | $13.82 | $13.99 | $13.99 | 31,433 |
| 2023-04-10 | $14.03 | $14.09 | $13.73 | $13.82 | $13.82 | 34,433 |
| 2023-04-06 | $14.02 | $14.10 | $13.96 | $14.08 | $14.08 | 7,408 |
| 2023-04-05 | $14.18 | $14.23 | $14.01 | $14.08 | $14.08 | 5,990 |
| 2023-04-04 | $14.22 | $14.41 | $14.03 | $14.20 | $14.20 | 17,777 |
| 2023-04-03 | $14.16 | $14.45 | $14.16 | $14.36 | $14.36 | 5,145 |
| 2023-03-31 | $14.15 | $14.16 | $13.94 | $14.15 | $14.15 | 20,544 |
| 2023-03-30 | $14.00 | $14.19 | $13.92 | $14.08 | $14.08 | 26,227 |
| 2023-03-29 | $13.92 | $14.18 | $13.92 | $13.97 | $13.97 | 18,641 |
| 2023-03-28 | $14.24 | $14.25 | $13.85 | $13.85 | $13.85 | 26,403 |
| 2023-03-27 | $14.03 | $14.22 | $14.01 | $14.21 | $14.21 | 21,895 |
| 2023-03-24 | $13.97 | $14.13 | $13.97 | $13.99 | $13.99 | 8,890 |
| 2023-03-23 | $13.96 | $14.25 | $13.76 | $13.89 | $13.89 | 36,976 |
| 2023-03-22 | $14.22 | $14.23 | $13.96 | $13.96 | $13.96 | 16,145 |
| 2023-03-21 | $13.99 | $14.23 | $13.99 | $14.13 | $14.13 | 13,328 |
| 2023-03-20 | $14.26 | $14.26 | $13.95 | $13.96 | $13.96 | 30,554 |
| 2023-03-17 | $14.06 | $14.20 | $14.00 | $14.14 | $14.14 | 8,151 |
| 2023-03-16 | $13.86 | $14.14 | $13.86 | $14.03 | $14.03 | 4,156 |
| 2023-03-15 | $14.07 | $14.19 | $13.91 | $13.98 | $13.98 | 17,551 |
| 2023-03-14 | $13.85 | $14.29 | $13.82 | $14.20 | $14.20 | 38,284 |
| 2023-03-13 | $14.09 | $14.29 | $13.80 | $13.85 | $13.85 | 26,786 |
| 2023-03-10 | $14.13 | $14.13 | $13.93 | $13.96 | $13.96 | 20,149 |
| 2023-03-09 | $14.31 | $14.31 | $14.00 | $14.05 | $14.05 | 14,268 |
| 2023-03-08 | $14.03 | $14.22 | $14.03 | $14.17 | $14.17 | 16,368 |
| 2023-03-07 | $14.00 | $14.34 | $14.00 | $14.07 | $14.07 | 9,927 |
| 2023-03-06 | $14.18 | $14.26 | $14.00 | $14.11 | $14.11 | 17,166 |
| 2023-03-03 | $13.96 | $14.18 | $13.86 | $14.17 | $14.17 | 26,762 |
| 2023-03-02 | $13.75 | $13.96 | $13.75 | $13.88 | $13.88 | 26,822 |
| 2023-03-01 | $13.85 | $13.92 | $13.75 | $13.77 | $13.77 | 32,744 |
| 2023-02-28 | $13.89 | $14.04 | $13.89 | $13.92 | $13.92 | 33,322 |
| 2023-02-27 | $13.92 | $14.04 | $13.91 | $13.97 | $13.97 | 18,544 |
| 2023-02-24 | $14.04 | $14.40 | $13.90 | $13.98 | $13.98 | 27,552 |
| 2023-02-23 | $14.41 | $14.41 | $13.90 | $14.16 | $14.16 | 40,092 |
| 2023-02-22 | $14.57 | $14.57 | $14.40 | $14.42 | $14.42 | 22,812 |
| 2023-02-21 | $14.60 | $14.60 | $14.36 | $14.57 | $14.57 | 10,685 |
| 2023-02-17 | $14.56 | $14.64 | $14.41 | $14.60 | $14.60 | 17,239 |
| 2023-02-16 | $14.58 | $14.65 | $14.51 | $14.55 | $14.55 | 13,038 |
| 2023-02-15 | $14.69 | $14.70 | $14.43 | $14.56 | $14.56 | 6,297 |
| 2023-02-14 | $14.64 | $14.71 | $14.52 | $14.70 | $14.70 | 14,980 |
| 2023-02-13 | $14.53 | $14.69 | $14.52 | $14.57 | $14.57 | 13,423 |
| 2023-02-10 | $14.63 | $14.65 | $14.51 | $14.61 | $14.61 | 12,279 |
| 2023-02-09 | $14.58 | $14.65 | $14.50 | $14.64 | $14.64 | 11,615 |
| 2023-02-08 | $14.64 | $14.65 | $14.45 | $14.58 | $14.58 | 11,475 |
| 2023-02-07 | $14.41 | $14.65 | $14.35 | $14.57 | $14.57 | 31,866 |
| 2023-02-06 | $14.32 | $14.42 | $14.31 | $14.35 | $14.35 | 19,620 |
| 2023-02-03 | $14.26 | $14.33 | $14.13 | $14.31 | $14.31 | 21,418 |
| 2023-02-02 | $14.17 | $14.45 | $14.17 | $14.31 | $14.31 | 19,839 |
| 2023-02-01 | $14.07 | $14.32 | $14.01 | $14.10 | $14.10 | 16,777 |
| 2023-01-31 | $14.12 | $14.41 | $14.06 | $14.10 | $14.10 | 24,040 |
| 2023-01-30 | $14.48 | $14.64 | $14.10 | $14.20 | $14.20 | 84,699 |
| 2023-01-27 | $14.27 | $14.56 | $14.20 | $14.48 | $14.48 | 25,547 |
| 2023-01-26 | $14.48 | $14.55 | $14.21 | $14.35 | $14.35 | 9,648 |
| 2023-01-25 | $14.50 | $14.60 | $14.46 | $14.55 | $14.55 | 9,974 |
| 2023-01-24 | $14.52 | $14.64 | $14.41 | $14.42 | $14.42 | 42,427 |
| 2023-01-23 | $14.50 | $14.64 | $14.42 | $14.56 | $14.56 | 72,767 |
| 2023-01-20 | $14.35 | $14.74 | $14.05 | $14.38 | $14.38 | 64,470 |
| 2023-01-19 | $14.13 | $14.19 | $13.95 | $14.19 | $14.19 | 18,391 |
| 2023-01-18 | $13.99 | $14.19 | $13.92 | $14.10 | $14.10 | 35,680 |
| 2023-01-17 | $13.91 | $14.00 | $13.91 | $13.95 | $13.95 | 20,071 |
| 2023-01-13 | $13.78 | $13.99 | $13.78 | $13.91 | $13.91 | 19,182 |
| 2023-01-12 | $13.74 | $13.91 | $13.51 | $13.91 | $13.91 | 26,055 |
| 2023-01-11 | $13.86 | $13.95 | $13.65 | $13.71 | $13.71 | 20,148 |
| 2023-01-10 | $13.77 | $13.88 | $13.70 | $13.84 | $13.84 | 10,759 |
| 2023-01-09 | $13.86 | $13.95 | $13.71 | $13.76 | $13.76 | 23,644 |
| 2023-01-06 | $13.97 | $14.00 | $13.86 | $13.91 | $13.91 | 6,657 |
| 2023-01-05 | $14.00 | $14.00 | $13.81 | $13.87 | $13.87 | 14,461 |
| 2023-01-04 | $14.00 | $14.04 | $13.85 | $13.93 | $13.93 | 14,817 |
| 2023-01-03 | $14.04 | $14.09 | $13.89 | $13.97 | $13.97 | 15,514 |
| 2022-12-30 | $13.99 | $13.99 | $13.58 | $13.96 | $13.96 | 39,692 |
| 2022-12-29 | $13.75 | $13.98 | $13.75 | $13.82 | $13.82 | 18,896 |
| 2022-12-28 | $13.69 | $14.00 | $13.69 | $13.97 | $13.69 | 34,769 |
| 2022-12-27 | $13.98 | $14.00 | $13.68 | $13.73 | $13.46 | 29,874 |
| 2022-12-23 | $13.85 | $14.04 | $13.81 | $13.91 | $13.63 | 26,903 |
| 2022-12-22 | $13.84 | $13.99 | $13.82 | $13.90 | $13.62 | 13,397 |
| 2022-12-21 | $13.68 | $13.89 | $13.68 | $13.79 | $13.52 | 21,001 |
| 2022-12-20 | $13.52 | $13.79 | $13.51 | $13.60 | $13.33 | 13,191 |
| 2022-12-19 | $13.47 | $13.75 | $13.45 | $13.58 | $13.31 | 32,500 |
| 2022-12-16 | $13.34 | $13.49 | $13.32 | $13.44 | $13.17 | 25,388 |
| 2022-12-15 | $13.44 | $13.55 | $13.39 | $13.44 | $13.17 | 24,492 |
| 2022-12-14 | $13.58 | $13.60 | $13.39 | $13.48 | $13.21 | 29,167 |
| 2022-12-13 | $13.65 | $13.65 | $13.32 | $13.53 | $13.26 | 53,313 |
| 2022-12-12 | $13.65 | $13.93 | $13.60 | $13.63 | $13.63 | 27,124 |
| 2022-12-09 | $13.88 | $13.98 | $13.60 | $13.75 | $13.75 | 13,679 |
| 2022-12-08 | $13.75 | $13.98 | $13.56 | $13.60 | $13.60 | 32,502 |
| 2022-12-07 | $13.68 | $13.79 | $13.55 | $13.70 | $13.70 | 13,368 |
| 2022-12-06 | $13.60 | $13.75 | $13.40 | $13.63 | $13.63 | 27,000 |
| 2022-12-05 | $13.65 | $13.97 | $13.20 | $13.51 | $13.51 | 152,718 |
| 2022-12-02 | $13.97 | $13.97 | $13.80 | $13.80 | $13.80 | 19,764 |
| 2022-12-01 | $13.87 | $14.03 | $13.85 | $13.95 | $13.95 | 8,707 |
| 2022-11-30 | $13.63 | $14.33 | $13.58 | $13.62 | $13.62 | 56,762 |
| 2022-11-29 | $14.19 | $14.19 | $13.52 | $13.71 | $13.71 | 21,082 |
| 2022-11-28 | $14.25 | $14.35 | $14.06 | $14.18 | $14.18 | 13,775 |
| 2022-11-25 | $14.37 | $14.40 | $14.25 | $14.29 | $14.29 | 4,538 |
| 2022-11-23 | $14.19 | $14.30 | $14.08 | $14.30 | $14.30 | 28,512 |
| 2022-11-22 | $13.92 | $14.20 | $13.72 | $14.20 | $14.20 | 44,753 |
| 2022-11-21 | $13.42 | $14.07 | $13.33 | $13.99 | $13.99 | 58,383 |
| 2022-11-18 | $13.22 | $13.60 | $13.10 | $13.31 | $13.31 | 54,678 |
| 2022-11-17 | $13.15 | $13.28 | $13.01 | $13.19 | $13.19 | 22,075 |
| 2022-11-16 | $13.14 | $13.19 | $13.00 | $13.12 | $13.12 | 22,923 |
| 2022-11-15 | $12.98 | $13.08 | $12.90 | $13.01 | $13.01 | 28,129 |
| 2022-11-14 | $12.95 | $13.19 | $12.92 | $12.98 | $12.98 | 8,703 |
| 2022-11-11 | $12.97 | $13.09 | $12.90 | $12.95 | $12.95 | 15,190 |
| 2022-11-10 | $12.99 | $13.10 | $12.74 | $12.92 | $12.92 | 29,150 |
| 2022-11-09 | $12.85 | $13.02 | $12.43 | $12.90 | $12.90 | 61,857 |
| 2022-11-08 | $13.02 | $13.08 | $12.88 | $12.94 | $12.94 | 22,227 |
| 2022-11-07 | $12.92 | $13.06 | $12.85 | $12.95 | $12.95 | 29,673 |
| 2022-11-04 | $13.01 | $13.24 | $12.82 | $12.90 | $12.90 | 23,175 |
| 2022-11-03 | $13.25 | $13.28 | $13.02 | $13.11 | $12.85 | 19,052 |
| 2022-11-02 | $13.07 | $13.27 | $13.04 | $13.13 | $12.87 | 25,807 |
| 2022-11-01 | $13.30 | $13.30 | $13.02 | $13.13 | $13.13 | 31,980 |
| 2022-10-31 | $13.32 | $13.48 | $13.23 | $13.30 | $13.30 | 14,243 |
| 2022-10-28 | $13.37 | $13.59 | $13.31 | $13.31 | $13.31 | 17,606 |
| 2022-10-27 | $13.59 | $13.59 | $13.30 | $13.30 | $13.30 | 13,036 |
| 2022-10-26 | $13.31 | $13.47 | $13.31 | $13.47 | $13.47 | 3,347 |
| 2022-10-25 | $13.35 | $13.55 | $13.30 | $13.30 | $13.30 | 15,218 |
| 2022-10-24 | $13.53 | $13.80 | $13.30 | $13.38 | $13.38 | 19,101 |
| 2022-10-21 | $13.59 | $13.67 | $13.55 | $13.63 | $13.63 | 11,189 |
| 2022-10-20 | $13.70 | $13.90 | $13.58 | $13.60 | $13.60 | 11,679 |
| 2022-10-19 | $13.68 | $13.88 | $13.58 | $13.59 | $13.59 | 19,898 |
| 2022-10-18 | $13.66 | $13.78 | $13.60 | $13.60 | $13.60 | 20,829 |
| 2022-10-17 | $13.71 | $13.80 | $13.51 | $13.51 | $13.51 | 16,197 |
| 2022-10-14 | $13.57 | $13.88 | $13.52 | $13.59 | $13.59 | 16,675 |
| 2022-10-13 | $13.48 | $13.88 | $13.48 | $13.63 | $13.63 | 15,142 |
| 2022-10-12 | $13.53 | $13.83 | $13.46 | $13.64 | $13.64 | 14,195 |
| 2022-10-11 | $13.26 | $13.75 | $13.26 | $13.68 | $13.68 | 49,099 |
| 2022-10-10 | $13.45 | $13.48 | $13.15 | $13.31 | $13.31 | 14,930 |
| 2022-10-07 | $13.26 | $13.44 | $13.03 | $13.34 | $13.34 | 12,502 |
| 2022-10-06 | $13.32 | $13.50 | $13.14 | $13.33 | $13.33 | 17,178 |
| 2022-10-05 | $13.40 | $13.40 | $12.82 | $13.00 | $13.00 | 7,044 |
| 2022-10-04 | $13.02 | $13.45 | $13.02 | $13.36 | $13.36 | 18,184 |
| 2022-10-03 | $12.99 | $13.36 | $12.80 | $12.94 | $12.94 | 20,816 |
| 2022-09-30 | $12.88 | $13.10 | $12.81 | $12.95 | $12.95 | 14,148 |
| 2022-09-29 | $13.28 | $13.28 | $12.80 | $12.80 | $12.80 | 20,958 |
| 2022-09-28 | $13.14 | $13.30 | $13.11 | $13.22 | $13.22 | 4,869 |
| 2022-09-27 | $13.02 | $13.24 | $12.90 | $13.10 | $13.10 | 17,385 |
| 2022-09-26 | $13.16 | $13.35 | $13.02 | $13.02 | $13.02 | 32,630 |
| 2022-09-23 | $13.15 | $13.36 | $13.15 | $13.30 | $13.30 | 21,190 |
| 2022-09-22 | $13.34 | $13.40 | $13.19 | $13.22 | $13.22 | 37,688 |
| 2022-09-21 | $13.38 | $13.61 | $13.32 | $13.40 | $13.40 | 13,555 |
| 2022-09-20 | $13.38 | $13.58 | $13.32 | $13.32 | $13.32 | 25,698 |
| 2022-09-19 | $13.27 | $13.68 | $13.27 | $13.44 | $13.44 | 35,198 |
| 2022-09-16 | $13.35 | $13.35 | $13.25 | $13.27 | $13.27 | 32,210 |
| 2022-09-15 | $13.65 | $13.72 | $13.40 | $13.46 | $13.46 | 15,167 |
| 2022-09-14 | $14.38 | $14.38 | $13.51 | $13.71 | $13.71 | 25,889 |
| 2022-09-13 | $14.22 | $14.68 | $14.22 | $14.45 | $14.45 | 32,367 |
| 2022-09-12 | $14.15 | $14.76 | $14.15 | $14.46 | $14.46 | 24,269 |
| 2022-09-09 | $14.13 | $14.35 | $14.00 | $14.12 | $14.12 | 48,298 |
| 2022-09-08 | $13.73 | $13.90 | $13.58 | $13.90 | $13.90 | 15,476 |
| 2022-09-07 | $13.70 | $14.15 | $13.55 | $13.73 | $13.73 | 23,049 |
| 2022-09-06 | $13.45 | $13.66 | $13.45 | $13.57 | $13.57 | 17,979 |
| 2022-09-02 | $13.61 | $13.61 | $13.42 | $13.43 | $13.43 | 12,347 |
| 2022-09-01 | $13.39 | $13.51 | $13.36 | $13.48 | $13.48 | 13,992 |
| 2022-08-31 | $13.48 | $13.62 | $13.28 | $13.39 | $13.39 | 16,468 |
| 2022-08-30 | $13.62 | $13.67 | $13.21 | $13.40 | $13.40 | 55,968 |
| 2022-08-29 | $13.73 | $13.79 | $13.46 | $13.56 | $13.56 | 35,545 |
| 2022-08-26 | $14.30 | $14.30 | $13.66 | $13.69 | $13.69 | 35,762 |
| 2022-08-25 | $14.65 | $14.65 | $14.35 | $14.35 | $14.10 | 19,133 |
| 2022-08-24 | $14.66 | $14.70 | $14.57 | $14.65 | $14.40 | 12,789 |
| 2022-08-23 | $14.40 | $14.72 | $14.37 | $14.60 | $14.35 | 22,389 |
| 2022-08-22 | $14.62 | $14.67 | $14.21 | $14.41 | $14.16 | 15,669 |
| 2022-08-19 | $14.20 | $14.80 | $14.17 | $14.80 | $14.55 | 23,645 |
| 2022-08-18 | $14.27 | $14.43 | $14.16 | $14.23 | $13.98 | 13,790 |
| 2022-08-17 | $14.47 | $14.50 | $14.17 | $14.35 | $14.10 | 26,569 |
| 2022-08-16 | $14.45 | $14.81 | $14.28 | $14.40 | $14.15 | 9,895 |
| 2022-08-15 | $14.46 | $14.79 | $14.34 | $14.40 | $14.15 | 13,083 |
| 2022-08-12 | $14.81 | $14.81 | $14.40 | $14.48 | $14.23 | 12,094 |
| 2022-08-11 | $14.48 | $14.69 | $14.40 | $14.69 | $14.44 | 5,865 |
| 2022-08-10 | $14.45 | $14.75 | $14.36 | $14.55 | $14.30 | 17,904 |
| 2022-08-09 | $14.62 | $14.62 | $14.35 | $14.45 | $14.20 | 13,989 |
| 2022-08-08 | $14.43 | $14.58 | $14.31 | $14.47 | $14.22 | 7,003 |
| 2022-08-05 | $14.50 | $14.69 | $14.25 | $14.25 | $14.00 | 12,390 |
| 2022-08-04 | $14.72 | $14.88 | $14.45 | $14.45 | $14.20 | 3,543 |
| 2022-08-03 | $14.43 | $14.75 | $14.30 | $14.72 | $14.47 | 12,534 |
| 2022-08-02 | $14.31 | $14.39 | $14.15 | $14.37 | $14.12 | 14,009 |
| 2022-08-01 | $14.06 | $14.20 | $13.90 | $14.18 | $13.94 | 26,655 |
| 2022-07-29 | $13.99 | $14.08 | $13.89 | $14.07 | $13.83 | 24,931 |
| 2022-07-28 | $13.83 | $14.04 | $13.79 | $13.99 | $13.75 | 22,443 |
| 2022-07-27 | $13.86 | $13.95 | $13.70 | $13.83 | $13.59 | 17,988 |
| 2022-07-26 | $13.90 | $13.92 | $13.70 | $13.70 | $13.46 | 7,052 |
| 2022-07-25 | $13.74 | $13.98 | $13.70 | $13.91 | $13.67 | 19,384 |
| 2022-07-22 | $13.71 | $14.00 | $13.70 | $13.72 | $13.72 | 12,252 |
| 2022-07-21 | $13.98 | $14.02 | $13.70 | $13.73 | $13.73 | 20,644 |
| 2022-07-20 | $13.97 | $14.03 | $13.95 | $13.99 | $13.99 | 15,097 |
| 2022-07-19 | $13.92 | $14.04 | $13.90 | $13.94 | $13.94 | 22,662 |
| 2022-07-18 | $13.99 | $14.04 | $13.81 | $13.90 | $13.90 | 22,534 |
| 2022-07-15 | $13.93 | $13.95 | $13.63 | $13.63 | $13.63 | 29,739 |
| 2022-07-14 | $13.95 | $14.05 | $13.86 | $13.86 | $13.86 | 12,234 |
| 2022-07-13 | $13.95 | $14.05 | $13.90 | $13.94 | $13.94 | 10,311 |
| 2022-07-12 | $13.97 | $14.00 | $13.83 | $13.90 | $13.90 | 14,427 |
| 2022-07-11 | $13.70 | $14.00 | $13.70 | $13.97 | $13.97 | 13,668 |
| 2022-07-08 | $13.54 | $13.70 | $13.50 | $13.70 | $13.70 | 6,694 |
| 2022-07-07 | $13.69 | $13.69 | $13.51 | $13.51 | $13.51 | 10,307 |
| 2022-07-06 | $13.69 | $13.70 | $13.51 | $13.60 | $13.60 | 5,840 |
| 2022-07-05 | $13.50 | $13.70 | $13.43 | $13.54 | $13.54 | 15,912 |
| 2022-07-01 | $13.46 | $13.60 | $13.37 | $13.53 | $13.53 | 13,296 |
| 2022-06-30 | $13.35 | $13.51 | $13.35 | $13.41 | $13.41 | 20,347 |
| 2022-06-29 | $13.44 | $13.50 | $13.35 | $13.35 | $13.35 | 17,335 |
| 2022-06-28 | $13.54 | $13.69 | $13.40 | $13.52 | $13.52 | 21,421 |
| 2022-06-27 | $13.63 | $13.67 | $13.55 | $13.62 | $13.62 | 12,193 |
| 2022-06-24 | $13.50 | $13.70 | $13.32 | $13.65 | $13.65 | 11,908 |
| 2022-06-23 | $13.47 | $13.47 | $13.40 | $13.41 | $13.41 | 10,893 |
| 2022-06-22 | $13.47 | $13.49 | $13.32 | $13.33 | $13.33 | 10,871 |
| 2022-06-21 | $13.35 | $13.58 | $13.35 | $13.35 | $13.35 | 21,367 |
| 2022-06-17 | $13.60 | $13.65 | $13.32 | $13.40 | $13.40 | 16,962 |
| 2022-06-16 | $13.55 | $13.78 | $13.48 | $13.61 | $13.61 | 14,533 |
| 2022-06-15 | $13.65 | $13.93 | $13.60 | $13.76 | $13.76 | 14,754 |
| 2022-06-14 | $13.60 | $13.85 | $13.60 | $13.72 | $13.72 | 3,624 |
| 2022-06-13 | $13.95 | $14.12 | $13.48 | $13.50 | $13.50 | 75,991 |
| 2022-06-10 | $13.99 | $14.10 | $13.95 | $14.07 | $14.07 | 36,686 |
| 2022-06-09 | $13.98 | $14.10 | $13.90 | $14.08 | $14.08 | 37,711 |
| 2022-06-08 | $13.98 | $14.18 | $13.89 | $13.91 | $13.91 | 22,802 |
| 2022-06-07 | $14.05 | $14.20 | $13.86 | $13.95 | $13.95 | 47,348 |
| 2022-06-06 | $14.00 | $14.10 | $14.00 | $14.05 | $14.05 | 43,173 |
| 2022-06-03 | $13.80 | $14.19 | $13.80 | $13.93 | $13.93 | 79,365 |
| 2022-06-02 | $14.01 | $14.20 | $13.92 | $14.10 | $14.10 | 35,092 |
| 2022-06-01 | $14.14 | $14.29 | $13.94 | $13.95 | $13.95 | 13,996 |
| 2022-05-31 | $14.06 | $14.35 | $13.98 | $14.13 | $14.13 | 30,515 |
| 2022-05-27 | $14.01 | $14.09 | $13.95 | $13.99 | $13.99 | 25,577 |
| 2022-05-26 | $14.14 | $14.35 | $13.99 | $14.13 | $13.89 | 39,520 |
| 2022-05-25 | $13.94 | $14.05 | $13.90 | $14.04 | $13.80 | 35,466 |
| 2022-05-24 | $14.00 | $14.20 | $13.75 | $13.90 | $13.67 | 41,889 |
| 2022-05-23 | $13.82 | $14.02 | $13.70 | $14.00 | $13.76 | 74,053 |
| 2022-05-20 | $13.98 | $14.08 | $13.85 | $13.96 | $13.72 | 18,639 |
| 2022-05-19 | $13.87 | $14.20 | $13.86 | $13.96 | $13.72 | 35,652 |
| 2022-05-18 | $13.99 | $14.16 | $13.95 | $14.06 | $13.82 | 9,313 |
| 2022-05-17 | $13.96 | $14.09 | $13.84 | $13.99 | $13.75 | 30,406 |
| 2022-05-16 | $13.76 | $13.95 | $13.76 | $13.84 | $13.60 | 32,815 |
| 2022-05-13 | $13.92 | $14.02 | $13.76 | $13.76 | $13.53 | 15,733 |
| 2022-05-12 | $14.00 | $14.23 | $13.80 | $13.84 | $13.61 | 33,288 |
| 2022-05-11 | $13.98 | $14.41 | $13.98 | $14.07 | $13.83 | 20,963 |
| 2022-05-10 | $14.03 | $14.43 | $13.98 | $13.98 | $13.74 | 13,779 |
| 2022-05-09 | $14.12 | $14.29 | $14.00 | $14.03 | $13.79 | 12,900 |
| 2022-05-06 | $14.14 | $14.41 | $14.01 | $14.17 | $13.93 | 14,692 |
| 2022-05-05 | $14.36 | $14.43 | $14.10 | $14.10 | $13.86 | 17,631 |
| 2022-05-04 | $14.12 | $14.44 | $14.12 | $14.25 | $14.01 | 9,388 |
| 2022-05-03 | $14.33 | $14.59 | $14.12 | $14.35 | $14.11 | 32,308 |
| 2022-05-02 | $14.04 | $14.42 | $13.93 | $14.41 | $14.17 | 32,273 |
| 2022-04-29 | $14.52 | $14.95 | $14.02 | $14.20 | $13.96 | 46,352 |
| 2022-04-28 | $14.80 | $14.80 | $14.50 | $14.51 | $14.27 | 11,427 |
| 2022-04-27 | $14.74 | $14.79 | $14.57 | $14.77 | $14.52 | 21,558 |
| 2022-04-26 | $14.75 | $14.80 | $14.69 | $14.75 | $14.50 | 18,345 |
| 2022-04-25 | $14.92 | $14.92 | $14.67 | $14.79 | $14.54 | 13,718 |
| 2022-04-22 | $14.75 | $14.98 | $14.75 | $14.78 | $14.53 | 11,378 |
| 2022-04-21 | $15.15 | $15.16 | $14.80 | $14.88 | $14.63 | 19,138 |
| 2022-04-20 | $14.98 | $15.15 | $14.98 | $15.10 | $14.85 | 37,455 |
| 2022-04-19 | $14.87 | $15.15 | $14.87 | $15.03 | $14.78 | 6,523 |
| 2022-04-18 | $14.89 | $15.13 | $14.78 | $14.95 | $14.70 | 24,698 |
| 2022-04-14 | $15.00 | $15.06 | $14.90 | $14.91 | $14.66 | 12,014 |
| 2022-04-13 | $15.04 | $15.15 | $14.99 | $15.09 | $14.84 | 9,131 |
| 2022-04-12 | $15.15 | $15.22 | $14.86 | $15.02 | $14.77 | 43,450 |
| 2022-04-11 | $15.23 | $15.34 | $15.23 | $15.27 | $15.01 | 10,621 |
| 2022-04-08 | $15.32 | $15.32 | $15.24 | $15.24 | $14.99 | 5,867 |
| 2022-04-07 | $15.34 | $15.43 | $15.15 | $15.23 | $14.97 | 6,444 |
| 2022-04-06 | $15.18 | $15.41 | $15.18 | $15.30 | $15.04 | 8,768 |
| 2022-04-05 | $15.47 | $15.47 | $15.27 | $15.36 | $15.10 | 10,235 |
| 2022-04-04 | $15.25 | $15.37 | $15.25 | $15.37 | $15.11 | 13,819 |
| 2022-04-01 | $15.28 | $15.28 | $15.11 | $15.25 | $14.99 | 11,297 |
| 2022-03-31 | $15.28 | $15.29 | $15.18 | $15.23 | $14.97 | 7,962 |
| 2022-03-30 | $15.13 | $15.30 | $15.00 | $15.18 | $14.92 | 25,273 |
| 2022-03-29 | $15.32 | $15.32 | $15.05 | $15.12 | $14.86 | 9,757 |
| 2022-03-28 | $15.14 | $15.25 | $15.14 | $15.17 | $14.91 | 26,788 |
| 2022-03-25 | $15.10 | $15.18 | $15.10 | $15.15 | $14.89 | 7,295 |
| 2022-03-24 | $15.14 | $15.17 | $15.00 | $15.08 | $14.83 | 13,531 |
| 2022-03-23 | $15.13 | $15.39 | $15.01 | $15.13 | $14.87 | 10,889 |
| 2022-03-22 | $15.18 | $15.32 | $15.12 | $15.19 | $14.93 | 10,280 |
| 2022-03-21 | $14.87 | $15.22 | $14.87 | $15.07 | $14.82 | 36,558 |
| 2022-03-18 | $14.86 | $15.22 | $14.71 | $14.85 | $14.60 | 10,803 |
| 2022-03-17 | $14.32 | $15.00 | $14.32 | $14.86 | $14.61 | 23,018 |
| 2022-03-16 | $14.50 | $14.79 | $14.05 | $14.41 | $14.17 | 25,081 |
| 2022-03-15 | $14.54 | $14.75 | $14.49 | $14.49 | $14.25 | 20,113 |
| 2022-03-14 | $15.07 | $15.07 | $14.60 | $14.79 | $14.54 | 25,976 |
| 2022-03-11 | $15.20 | $15.20 | $14.43 | $14.91 | $14.66 | 15,583 |
| 2022-03-10 | $15.00 | $15.37 | $15.00 | $15.19 | $14.93 | 5,388 |
| 2022-03-09 | $15.20 | $15.57 | $15.01 | $15.09 | $14.84 | 28,357 |
| 2022-03-08 | $15.35 | $15.50 | $15.15 | $15.41 | $15.15 | 11,583 |
| 2022-03-07 | $15.76 | $15.76 | $15.22 | $15.22 | $14.96 | 8,193 |
| 2022-03-04 | $15.70 | $15.70 | $15.35 | $15.60 | $15.34 | 9,717 |
| 2022-03-03 | $15.65 | $15.74 | $15.35 | $15.64 | $15.38 | 3,480 |
| 2022-03-02 | $15.46 | $15.71 | $15.39 | $15.65 | $15.38 | 12,810 |
| 2022-03-01 | $15.67 | $15.83 | $15.51 | $15.53 | $15.27 | 9,793 |
| 2022-02-28 | $15.78 | $15.78 | $15.53 | $15.65 | $15.39 | 14,202 |
| 2022-02-25 | $15.59 | $15.81 | $15.51 | $15.63 | $15.37 | 15,612 |
| 2022-02-24 | $15.51 | $15.72 | $15.51 | $15.51 | $15.25 | 10,242 |
| 2022-02-23 | $15.62 | $15.90 | $15.62 | $15.65 | $15.39 | 6,236 |
| 2022-02-22 | $15.77 | $15.90 | $15.51 | $15.61 | $15.35 | 12,352 |
| 2022-02-18 | $15.55 | $15.90 | $15.55 | $15.90 | $15.63 | 7,235 |
| 2022-02-17 | $15.58 | $15.89 | $15.58 | $15.74 | $15.47 | 11,396 |
| 2022-02-16 | $15.81 | $15.81 | $15.55 | $15.61 | $15.35 | 7,359 |
| 2022-02-15 | $15.66 | $15.70 | $15.51 | $15.61 | $15.34 | 10,365 |
| 2022-02-14 | $15.55 | $15.73 | $15.51 | $15.63 | $15.37 | 45,163 |
| 2022-02-11 | $15.85 | $15.89 | $15.55 | $15.69 | $15.43 | 25,176 |
| 2022-02-10 | $15.75 | $15.85 | $15.54 | $15.81 | $15.55 | 10,253 |
| 2022-02-09 | $15.82 | $15.90 | $15.55 | $15.66 | $15.39 | 14,005 |
| 2022-02-08 | $15.53 | $15.90 | $15.51 | $15.86 | $15.59 | 10,326 |
| 2022-02-07 | $15.50 | $15.94 | $15.50 | $15.52 | $15.26 | 31,058 |
| 2022-02-04 | $15.70 | $15.85 | $15.31 | $15.50 | $15.24 | 37,000 |
| 2022-02-03 | $15.63 | $16.02 | $15.46 | $15.75 | $15.48 | 21,797 |
| 2022-02-02 | $15.75 | $16.22 | $15.63 | $15.63 | $15.37 | 30,268 |
| 2022-02-01 | $15.79 | $15.93 | $15.65 | $15.66 | $15.40 | 10,494 |
| 2022-01-31 | $15.90 | $15.94 | $15.75 | $15.85 | $15.58 | 11,235 |
| 2022-01-28 | $15.77 | $15.91 | $15.71 | $15.86 | $15.59 | 4,881 |
| 2022-01-27 | $15.75 | $15.95 | $15.64 | $15.83 | $15.56 | 8,295 |
| 2022-01-26 | $15.88 | $16.17 | $15.69 | $15.84 | $15.57 | 33,446 |
| 2022-01-25 | $15.69 | $16.20 | $15.42 | $15.77 | $15.50 | 23,697 |
| 2022-01-24 | $15.79 | $16.00 | $15.02 | $15.70 | $15.44 | 49,918 |
| 2022-01-21 | $16.00 | $16.38 | $15.78 | $15.91 | $15.64 | 23,665 |
| 2022-01-20 | $16.19 | $16.75 | $15.85 | $15.90 | $15.63 | 20,160 |
| 2022-01-19 | $16.18 | $16.64 | $15.98 | $16.23 | $15.96 | 31,552 |
| 2022-01-18 | $15.90 | $16.75 | $15.90 | $16.75 | $16.47 | 58,166 |
| 2022-01-14 | $16.34 | $16.50 | $15.96 | $16.24 | $15.97 | 41,677 |
| 2022-01-13 | $16.01 | $16.25 | $15.80 | $16.25 | $15.98 | 33,260 |
| 2022-01-12 | $16.09 | $16.10 | $15.78 | $16.01 | $15.74 | 42,965 |
| 2022-01-11 | $15.75 | $16.01 | $15.67 | $15.97 | $15.70 | 26,064 |
| 2022-01-10 | $15.66 | $15.84 | $15.66 | $15.73 | $15.46 | 21,671 |
| 2022-01-07 | $15.86 | $15.89 | $15.70 | $15.70 | $15.44 | 11,609 |
| 2022-01-06 | $15.91 | $15.91 | $15.67 | $15.85 | $15.58 | 17,926 |
| 2022-01-05 | $15.72 | $15.90 | $15.70 | $15.81 | $15.54 | 11,640 |
| 2022-01-04 | $15.91 | $15.91 | $15.76 | $15.77 | $15.50 | 5,908 |
| 2022-01-03 | $15.98 | $16.04 | $15.75 | $15.84 | $15.57 | 23,392 |
| 2021-12-31 | $15.86 | $15.98 | $15.77 | $15.98 | $15.71 | 6,779 |
| 2021-12-30 | $15.91 | $15.91 | $15.56 | $15.84 | $15.57 | 12,963 |
| 2021-12-29 | $15.73 | $15.90 | $15.64 | $15.83 | $15.56 | 24,027 |
| 2021-12-28 | $16.03 | $16.19 | $15.84 | $15.88 | $15.38 | 27,685 |
| 2021-12-27 | $16.07 | $16.20 | $15.95 | $15.99 | $15.49 | 18,651 |
| 2021-12-23 | $15.86 | $16.20 | $15.86 | $16.16 | $15.65 | 19,385 |
| 2021-12-22 | $15.79 | $16.04 | $14.73 | $15.92 | $15.42 | 23,405 |
| 2021-12-21 | $16.09 | $16.19 | $15.88 | $16.01 | $15.50 | 7,612 |
| 2021-12-20 | $15.91 | $16.04 | $15.90 | $16.01 | $15.50 | 17,737 |
| 2021-12-17 | $16.17 | $16.17 | $15.91 | $15.93 | $15.43 | 13,256 |
| 2021-12-16 | $16.18 | $16.46 | $15.95 | $16.07 | $15.56 | 23,543 |
| 2021-12-15 | $16.03 | $16.50 | $16.01 | $16.20 | $15.69 | 31,409 |
| 2021-12-14 | $16.09 | $16.19 | $16.02 | $16.11 | $15.60 | 7,020 |
| 2021-12-13 | $16.07 | $16.18 | $16.01 | $16.13 | $15.62 | 4,838 |
| 2021-12-10 | $16.00 | $16.23 | $15.83 | $16.20 | $15.69 | 5,346 |
| 2021-12-09 | $16.20 | $16.22 | $15.95 | $16.11 | $15.60 | 7,364 |
| 2021-12-08 | $15.93 | $16.26 | $15.81 | $16.18 | $15.67 | 47,216 |
| 2021-12-07 | $16.01 | $16.28 | $15.74 | $16.21 | $15.70 | 34,048 |
| 2021-12-06 | $15.81 | $16.08 | $15.81 | $15.84 | $15.34 | 14,680 |
| 2021-12-03 | $15.88 | $16.12 | $15.81 | $15.91 | $15.41 | 24,594 |
| 2021-12-02 | $15.97 | $16.26 | $15.84 | $16.08 | $15.57 | 2,135 |
| 2021-12-01 | $16.29 | $16.29 | $15.75 | $16.04 | $15.53 | 17,924 |
| 2021-11-30 | $16.20 | $16.20 | $16.01 | $16.18 | $15.67 | 12,269 |
| 2021-11-29 | $16.24 | $16.29 | $15.97 | $16.17 | $15.66 | 23,699 |
| 2021-11-26 | $16.43 | $16.43 | $16.02 | $16.20 | $15.68 | 8,322 |
| 2021-11-24 | $16.32 | $16.63 | $16.20 | $16.40 | $15.88 | 17,610 |
| 2021-11-23 | $16.32 | $16.72 | $16.01 | $16.39 | $15.87 | 36,500 |
| 2021-11-22 | $16.40 | $16.79 | $16.18 | $16.34 | $15.82 | 31,067 |
| 2021-11-19 | $16.57 | $16.70 | $16.29 | $16.48 | $15.96 | 58,696 |
| 2021-11-18 | $16.36 | $16.59 | $16.10 | $16.59 | $16.07 | 29,818 |
| 2021-11-17 | $16.35 | $16.47 | $15.98 | $16.47 | $15.95 | 30,561 |
| 2021-11-16 | $16.06 | $16.24 | $15.87 | $16.24 | $15.73 | 24,058 |
| 2021-11-15 | $15.86 | $16.07 | $15.72 | $16.07 | $15.56 | 16,858 |
| 2021-11-12 | $15.75 | $16.00 | $15.75 | $15.77 | $15.27 | 12,947 |
| 2021-11-11 | $15.84 | $16.00 | $15.80 | $15.83 | $15.33 | 7,266 |
| 2021-11-10 | $15.69 | $16.06 | $15.60 | $15.77 | $15.27 | 15,862 |
| 2021-11-09 | $16.10 | $16.10 | $15.80 | $15.86 | $15.36 | 11,758 |
| 2021-11-08 | $16.00 | $16.03 | $15.85 | $16.01 | $15.50 | 37,354 |
| 2021-11-05 | $15.87 | $16.33 | $15.86 | $16.12 | $15.61 | 53,495 |
| 2021-11-04 | $16.25 | $16.28 | $15.96 | $16.20 | $15.46 | 31,863 |
| 2021-11-03 | $16.01 | $16.30 | $15.96 | $16.22 | $15.48 | 40,707 |
| 2021-11-02 | $16.32 | $16.32 | $16.03 | $16.15 | $15.41 | 7,454 |
| 2021-11-01 | $16.00 | $16.25 | $15.84 | $16.25 | $15.51 | 13,227 |
| 2021-10-29 | $15.99 | $16.04 | $15.84 | $16.01 | $15.28 | 19,793 |
| 2021-10-28 | $15.78 | $16.00 | $15.77 | $15.97 | $15.24 | 57,447 |
| 2021-10-27 | $15.51 | $15.79 | $15.51 | $15.68 | $14.96 | 26,526 |
| 2021-10-26 | $15.65 | $15.65 | $15.46 | $15.56 | $14.85 | 11,128 |
| 2021-10-25 | $15.56 | $15.78 | $15.35 | $15.66 | $14.94 | 13,116 |
| 2021-10-22 | $15.67 | $15.79 | $15.67 | $15.73 | $15.01 | 3,274 |
| 2021-10-21 | $15.74 | $15.75 | $15.47 | $15.71 | $14.99 | 11,309 |
| 2021-10-20 | $15.53 | $15.77 | $15.53 | $15.74 | $15.02 | 11,394 |
| 2021-10-19 | $15.60 | $15.75 | $15.49 | $15.52 | $14.81 | 8,936 |
| 2021-10-18 | $15.70 | $15.90 | $15.40 | $15.68 | $14.96 | 14,204 |
| 2021-10-15 | $15.70 | $15.95 | $15.50 | $15.90 | $15.17 | 21,463 |
| 2021-10-14 | $15.49 | $15.70 | $15.31 | $15.67 | $14.95 | 26,451 |
| 2021-10-13 | $15.42 | $15.51 | $15.31 | $15.40 | $14.70 | 8,659 |
| 2021-10-12 | $15.42 | $15.59 | $15.42 | $15.49 | $14.79 | 7,357 |
| 2021-10-11 | $15.52 | $15.52 | $15.43 | $15.43 | $14.72 | 4,339 |
| 2021-10-08 | $15.41 | $15.58 | $15.37 | $15.38 | $14.68 | 13,058 |
| 2021-10-07 | $15.33 | $15.60 | $15.32 | $15.50 | $14.79 | 6,359 |
| 2021-10-06 | $15.50 | $15.55 | $15.26 | $15.32 | $14.62 | 10,200 |
| 2021-10-05 | $15.38 | $15.60 | $15.21 | $15.44 | $14.73 | 7,632 |
| 2021-10-04 | $15.57 | $15.60 | $15.25 | $15.49 | $14.78 | 12,926 |
| 2021-10-01 | $15.58 | $15.60 | $15.50 | $15.59 | $14.88 | 14,456 |
| 2021-09-30 | $15.61 | $15.62 | $15.50 | $15.55 | $14.84 | 7,857 |
| 2021-09-29 | $15.73 | $15.83 | $15.50 | $15.60 | $14.89 | 19,726 |
| 2021-09-28 | $15.73 | $15.91 | $15.68 | $15.85 | $15.12 | 13,914 |
| 2021-09-27 | $15.91 | $16.00 | $15.65 | $15.81 | $15.09 | 14,202 |
| 2021-09-24 | $15.90 | $16.00 | $15.67 | $15.85 | $15.12 | 36,067 |
| 2021-09-23 | $15.78 | $16.00 | $15.75 | $15.87 | $15.14 | 25,669 |
| 2021-09-22 | $15.75 | $15.85 | $15.62 | $15.75 | $15.03 | 13,048 |
| 2021-09-21 | $16.00 | $16.13 | $15.54 | $15.73 | $15.01 | 40,196 |
| 2021-09-20 | $15.70 | $15.99 | $15.37 | $15.97 | $15.24 | 45,122 |
| 2021-09-17 | $15.72 | $15.93 | $15.49 | $15.80 | $15.08 | 26,699 |
| 2021-09-16 | $15.63 | $15.70 | $15.32 | $15.61 | $14.90 | 18,675 |
| 2021-09-15 | $15.24 | $15.80 | $15.24 | $15.68 | $14.96 | 45,825 |
| 2021-09-14 | $15.30 | $16.00 | $15.21 | $15.26 | $14.56 | 22,619 |
| 2021-09-13 | $15.20 | $15.50 | $15.15 | $15.43 | $14.72 | 15,931 |
| 2021-09-10 | $15.32 | $15.38 | $15.20 | $15.25 | $14.55 | 6,242 |
| 2021-09-09 | $15.17 | $15.34 | $15.13 | $15.22 | $14.52 | 15,273 |
| 2021-09-08 | $15.17 | $15.35 | $15.17 | $15.24 | $14.54 | 11,167 |
| 2021-09-07 | $15.35 | $15.35 | $15.06 | $15.14 | $14.45 | 26,702 |
| 2021-09-03 | $15.23 | $15.35 | $15.12 | $15.20 | $14.51 | 12,756 |
| 2021-09-02 | $15.29 | $15.35 | $15.13 | $15.23 | $14.53 | 15,462 |
| 2021-09-01 | $15.23 | $15.40 | $15.13 | $15.16 | $14.47 | 25,698 |
| 2021-08-31 | $15.23 | $15.42 | $15.12 | $15.12 | $14.43 | 71,349 |
| 2021-08-30 | $15.33 | $15.38 | $15.18 | $15.26 | $14.56 | 9,322 |
| 2021-08-27 | $15.51 | $15.74 | $15.15 | $15.33 | $14.63 | 18,664 |
| 2021-08-26 | $15.50 | $15.75 | $15.08 | $15.51 | $14.80 | 20,102 |
| 2021-08-25 | $15.32 | $15.76 | $15.07 | $15.60 | $14.89 | 41,079 |
| 2021-08-24 | $15.36 | $15.36 | $15.06 | $15.32 | $14.62 | 8,901 |
| 2021-08-23 | $15.18 | $15.30 | $15.18 | $15.25 | $14.55 | 18,240 |
| 2021-08-20 | $15.23 | $15.25 | $15.06 | $15.18 | $14.49 | 18,405 |
| 2021-08-19 | $15.13 | $15.50 | $15.11 | $15.20 | $14.50 | 9,376 |
| 2021-08-18 | $15.60 | $15.90 | $15.04 | $15.22 | $14.52 | 87,553 |
| 2021-08-17 | $15.78 | $15.82 | $15.58 | $15.70 | $14.98 | 11,061 |
| 2021-08-16 | $15.83 | $16.30 | $15.58 | $15.86 | $15.13 | 80,885 |
| 2021-08-13 | $15.80 | $16.30 | $15.49 | $15.84 | $15.12 | 81,983 |
| 2021-08-12 | $15.33 | $15.69 | $15.33 | $15.69 | $14.97 | 30,406 |
| 2021-08-11 | $15.27 | $15.40 | $15.21 | $15.33 | $14.63 | 19,233 |
| 2021-08-10 | $15.05 | $15.18 | $15.04 | $15.18 | $14.49 | 11,921 |
| 2021-08-09 | $15.09 | $15.29 | $15.05 | $15.05 | $14.36 | 17,114 |
| 2021-08-06 | $15.27 | $15.29 | $15.04 | $15.24 | $14.54 | 12,748 |
| 2021-08-05 | $15.17 | $15.25 | $14.95 | $15.25 | $14.55 | 40,930 |
| 2021-08-04 | $15.07 | $15.14 | $14.95 | $15.14 | $14.45 | 3,866 |
| 2021-08-03 | $14.80 | $15.29 | $14.72 | $15.01 | $14.32 | 33,403 |
| 2021-08-02 | $15.30 | $15.30 | $14.95 | $15.16 | $14.47 | 10,815 |
| 2021-07-30 | $15.30 | $15.30 | $14.95 | $15.20 | $14.50 | 13,064 |
| 2021-07-29 | $15.30 | $15.36 | $15.05 | $15.25 | $14.33 | 14,796 |
| 2021-07-28 | $15.29 | $15.38 | $15.27 | $15.30 | $14.37 | 7,228 |
| 2021-07-27 | $15.26 | $15.39 | $15.10 | $15.29 | $14.36 | 20,579 |
| 2021-07-26 | $15.38 | $15.38 | $15.18 | $15.20 | $14.28 | 7,451 |
| 2021-07-23 | $15.27 | $15.37 | $15.15 | $15.34 | $14.41 | 10,726 |
| 2021-07-22 | $15.33 | $15.33 | $15.01 | $15.28 | $14.36 | 17,420 |
| 2021-07-21 | $15.36 | $15.36 | $15.01 | $15.29 | $14.36 | 10,779 |
| 2021-07-20 | $14.95 | $15.37 | $14.95 | $15.33 | $14.40 | 10,371 |
| 2021-07-19 | $15.17 | $15.17 | $14.81 | $14.88 | $13.98 | 16,058 |
| 2021-07-16 | $15.35 | $15.36 | $15.10 | $15.10 | $14.19 | 14,311 |
| 2021-07-15 | $15.38 | $15.38 | $15.10 | $15.20 | $14.28 | 13,447 |
| 2021-07-14 | $15.38 | $15.38 | $15.22 | $15.31 | $14.38 | 12,852 |
| 2021-07-13 | $15.30 | $15.38 | $15.25 | $15.31 | $14.38 | 6,945 |
| 2021-07-12 | $15.42 | $15.45 | $15.17 | $15.34 | $14.41 | 10,993 |
| 2021-07-09 | $15.30 | $15.40 | $15.30 | $15.32 | $14.39 | 8,267 |
| 2021-07-08 | $15.46 | $15.46 | $15.20 | $15.35 | $14.42 | 12,904 |
| 2021-07-07 | $15.43 | $15.43 | $15.26 | $15.38 | $14.45 | 8,065 |
| 2021-07-06 | $15.33 | $15.48 | $15.30 | $15.43 | $14.50 | 9,606 |
| 2021-07-02 | $15.43 | $15.43 | $15.30 | $15.40 | $14.47 | 13,880 |
| 2021-07-01 | $15.20 | $15.43 | $15.20 | $15.34 | $14.41 | 24,201 |
| 2021-06-30 | $15.15 | $15.25 | $15.00 | $15.20 | $14.28 | 11,921 |
| 2021-06-29 | $14.99 | $15.11 | $14.99 | $15.03 | $14.12 | 12,573 |
| 2021-06-28 | $15.09 | $15.18 | $15.00 | $15.01 | $14.10 | 19,094 |
| 2021-06-25 | $15.05 | $15.25 | $15.03 | $15.05 | $14.14 | 13,773 |
| 2021-06-24 | $15.07 | $15.14 | $15.01 | $15.05 | $14.14 | 13,463 |
| 2021-06-23 | $15.18 | $15.18 | $15.00 | $15.11 | $14.19 | 9,319 |
| 2021-06-22 | $15.23 | $15.23 | $15.00 | $15.11 | $14.19 | 17,092 |
| 2021-06-21 | $15.20 | $15.30 | $15.07 | $15.23 | $14.30 | 6,070 |
| 2021-06-18 | $15.19 | $15.30 | $15.10 | $15.30 | $14.37 | 11,897 |
| 2021-06-17 | $15.32 | $15.32 | $15.02 | $15.32 | $14.39 | 13,604 |
| 2021-06-16 | $15.00 | $15.32 | $15.00 | $15.28 | $14.35 | 30,011 |
| 2021-06-15 | $15.09 | $15.10 | $15.00 | $15.10 | $14.19 | 12,103 |
| 2021-06-14 | $15.01 | $15.22 | $14.99 | $15.02 | $14.11 | 12,434 |
| 2021-06-11 | $15.00 | $15.22 | $15.00 | $15.00 | $14.09 | 7,997 |
| 2021-06-10 | $14.97 | $15.15 | $14.97 | $15.00 | $14.09 | 10,548 |
| 2021-06-09 | $15.02 | $15.20 | $14.95 | $15.00 | $14.09 | 24,647 |
| 2021-06-08 | $15.10 | $15.18 | $15.00 | $15.04 | $14.13 | 26,398 |
| 2021-06-07 | $15.24 | $15.24 | $15.01 | $15.23 | $14.31 | 26,760 |
| 2021-06-04 | $15.10 | $15.22 | $15.03 | $15.13 | $14.21 | 49,880 |
| 2021-06-03 | $14.95 | $15.10 | $14.90 | $15.07 | $14.15 | 19,061 |
| 2021-06-02 | $15.06 | $15.09 | $14.97 | $14.98 | $14.07 | 7,842 |
| 2021-06-01 | $14.90 | $15.10 | $14.86 | $14.98 | $14.07 | 13,565 |
| 2021-05-28 | $15.06 | $15.10 | $14.90 | $14.90 | $14.00 | 29,511 |
| 2021-05-27 | $14.90 | $15.10 | $14.90 | $15.00 | $14.09 | 3,033 |
| 2021-05-26 | $14.85 | $15.10 | $14.85 | $14.90 | $14.00 | 14,620 |
| 2021-05-25 | $14.81 | $15.10 | $14.81 | $14.85 | $13.95 | 44,899 |
| 2021-05-24 | $14.81 | $14.95 | $14.71 | $14.86 | $13.96 | 13,116 |
| 2021-05-21 | $14.99 | $15.09 | $14.80 | $14.81 | $13.91 | 7,556 |
| 2021-05-20 | $14.62 | $15.01 | $14.62 | $14.94 | $14.03 | 9,826 |
| 2021-05-19 | $14.86 | $15.20 | $14.62 | $14.62 | $13.73 | 28,882 |
| 2021-05-18 | $15.03 | $15.25 | $14.86 | $14.93 | $14.03 | 12,174 |
| 2021-05-17 | $15.10 | $15.32 | $14.92 | $14.98 | $14.07 | 65,163 |
| 2021-05-14 | $15.29 | $15.31 | $14.93 | $15.12 | $14.20 | 38,863 |
| 2021-05-13 | $14.89 | $15.15 | $14.88 | $15.15 | $14.23 | 22,401 |
| 2021-05-12 | $14.99 | $15.11 | $14.92 | $14.99 | $14.08 | 16,696 |
| 2021-05-11 | $15.00 | $15.13 | $14.84 | $14.84 | $13.94 | 6,728 |
| 2021-05-10 | $14.97 | $15.15 | $14.89 | $15.00 | $14.09 | 13,040 |
| 2021-05-07 | $14.95 | $15.13 | $14.88 | $14.97 | $14.06 | 12,492 |
| 2021-05-06 | $14.95 | $15.09 | $14.95 | $14.95 | $14.04 | 9,194 |
| 2021-05-05 | $14.86 | $15.09 | $14.86 | $14.95 | $14.04 | 11,800 |
| 2021-05-04 | $14.76 | $15.15 | $14.74 | $14.93 | $14.03 | 58,823 |
| 2021-05-03 | $14.60 | $14.95 | $14.60 | $14.87 | $13.97 | 16,471 |
| 2021-04-30 | $14.72 | $14.72 | $14.50 | $14.67 | $13.78 | 19,921 |
| 2021-04-29 | $14.80 | $14.92 | $14.47 | $14.91 | $13.78 | 19,437 |
| 2021-04-28 | $14.49 | $14.80 | $14.49 | $14.80 | $13.68 | 22,527 |
| 2021-04-27 | $14.50 | $14.71 | $14.41 | $14.61 | $13.50 | 19,059 |
| 2021-04-26 | $14.30 | $14.49 | $14.22 | $14.47 | $13.37 | 22,328 |
| 2021-04-23 | $14.26 | $14.34 | $14.19 | $14.22 | $13.14 | 25,131 |
| 2021-04-22 | $14.20 | $14.34 | $14.20 | $14.29 | $13.21 | 23,907 |
| 2021-04-21 | $14.25 | $14.34 | $14.21 | $14.21 | $13.13 | 35,949 |
| 2021-04-20 | $14.50 | $14.50 | $14.28 | $14.28 | $13.20 | 10,698 |
| 2021-04-19 | $14.03 | $14.31 | $14.03 | $14.14 | $13.07 | 22,810 |
| 2021-04-16 | $14.33 | $14.60 | $14.09 | $14.10 | $13.03 | 18,268 |
| 2021-04-15 | $14.38 | $14.44 | $14.21 | $14.36 | $13.27 | 57,533 |
| 2021-04-14 | $14.63 | $14.63 | $14.25 | $14.44 | $13.35 | 7,253 |
| 2021-04-13 | $14.60 | $14.74 | $14.00 | $14.56 | $13.46 | 14,003 |
| 2021-04-12 | $14.50 | $14.70 | $14.50 | $14.59 | $13.49 | 11,920 |
| 2021-04-09 | $14.50 | $14.75 | $14.22 | $14.70 | $13.59 | 31,696 |
| 2021-04-08 | $14.49 | $14.50 | $14.20 | $14.50 | $13.40 | 23,635 |
| 2021-04-07 | $14.28 | $14.47 | $14.19 | $14.47 | $13.37 | 12,937 |
| 2021-04-06 | $14.23 | $14.39 | $14.17 | $14.39 | $13.30 | 7,761 |
| 2021-04-05 | $13.99 | $14.28 | $13.99 | $14.22 | $13.14 | 17,648 |
| 2021-04-01 | $13.93 | $14.17 | $13.79 | $14.11 | $13.04 | 31,073 |
| 2021-03-31 | $13.95 | $13.95 | $13.62 | $13.93 | $12.88 | 9,435 |
| 2021-03-30 | $13.83 | $13.95 | $13.81 | $13.90 | $12.85 | 11,567 |
| 2021-03-29 | $14.00 | $14.00 | $13.81 | $13.91 | $12.86 | 31,109 |
| 2021-03-26 | $14.00 | $14.18 | $13.97 | $13.97 | $12.92 | 21,740 |
| 2021-03-25 | $14.11 | $14.18 | $13.91 | $14.00 | $12.94 | 34,144 |
| 2021-03-24 | $13.92 | $14.00 | $13.83 | $13.98 | $12.92 | 17,235 |
| 2021-03-23 | $13.82 | $13.98 | $13.82 | $13.95 | $12.89 | 40,114 |
| 2021-03-22 | $13.85 | $13.85 | $13.77 | $13.82 | $12.77 | 13,040 |
| 2021-03-19 | $13.64 | $13.82 | $13.64 | $13.81 | $12.76 | 17,151 |
| 2021-03-18 | $13.85 | $13.85 | $13.70 | $13.82 | $12.77 | 11,595 |
| 2021-03-17 | $13.74 | $13.85 | $13.65 | $13.84 | $12.79 | 16,246 |
| 2021-03-16 | $13.71 | $13.85 | $13.69 | $13.85 | $12.80 | 18,470 |
| 2021-03-15 | $13.58 | $13.78 | $13.57 | $13.71 | $12.67 | 13,467 |
| 2021-03-12 | $13.39 | $13.55 | $13.39 | $13.54 | $12.51 | 15,507 |
| 2021-03-11 | $13.29 | $13.44 | $13.29 | $13.39 | $12.38 | 16,989 |
| 2021-03-10 | $13.16 | $13.38 | $13.07 | $13.29 | $12.28 | 54,547 |
| 2021-03-09 | $13.38 | $13.41 | $13.12 | $13.21 | $12.21 | 52,166 |
| 2021-03-08 | $13.47 | $13.50 | $13.07 | $13.47 | $12.45 | 21,681 |
| 2021-03-05 | $13.37 | $13.57 | $13.30 | $13.57 | $12.54 | 50,136 |
| 2021-03-04 | $13.48 | $13.53 | $13.27 | $13.37 | $12.36 | 28,375 |
| 2021-03-03 | $13.50 | $13.53 | $13.36 | $13.51 | $12.49 | 26,617 |
| 2021-03-02 | $13.65 | $13.65 | $13.36 | $13.48 | $12.46 | 16,353 |
| 2021-03-01 | $13.55 | $13.55 | $13.31 | $13.50 | $12.48 | 34,663 |
| 2021-02-26 | $13.43 | $13.55 | $13.37 | $13.55 | $12.52 | 33,853 |
| 2021-02-25 | $13.33 | $13.55 | $13.30 | $13.40 | $12.39 | 15,216 |
| 2021-02-24 | $13.33 | $13.51 | $13.30 | $13.36 | $12.35 | 12,362 |
| 2021-02-23 | $13.65 | $13.65 | $13.22 | $13.42 | $12.40 | 19,450 |
| 2021-02-22 | $13.35 | $13.65 | $13.29 | $13.64 | $12.61 | 29,684 |
| 2021-02-19 | $13.27 | $13.56 | $13.27 | $13.47 | $12.45 | 15,371 |
| 2021-02-18 | $13.24 | $13.45 | $13.21 | $13.43 | $12.41 | 10,869 |
| 2021-02-17 | $13.45 | $13.57 | $13.31 | $13.35 | $12.34 | 22,651 |
| 2021-02-16 | $13.32 | $13.57 | $13.20 | $13.33 | $12.32 | 31,565 |
| 2021-02-12 | $13.28 | $13.59 | $13.28 | $13.45 | $12.43 | 22,259 |
| 2021-02-11 | $13.35 | $13.60 | $13.25 | $13.39 | $12.38 | 23,331 |
| 2021-02-10 | $13.37 | $13.48 | $13.20 | $13.48 | $12.46 | 29,520 |
| 2021-02-09 | $13.38 | $13.50 | $13.35 | $13.47 | $12.45 | 17,511 |
| 2021-02-08 | $13.24 | $13.49 | $13.24 | $13.49 | $12.47 | 30,738 |
| 2021-02-05 | $13.23 | $13.42 | $13.23 | $13.28 | $12.27 | 22,059 |
| 2021-02-04 | $13.07 | $13.45 | $13.07 | $13.29 | $12.28 | 46,047 |
| 2021-02-03 | $13.17 | $13.49 | $13.16 | $13.18 | $12.18 | 30,388 |
| 2021-02-02 | $13.30 | $13.41 | $13.12 | $13.16 | $12.16 | 48,385 |
| 2021-02-01 | $13.48 | $13.48 | $13.13 | $13.30 | $12.29 | 24,574 |
| 2021-01-29 | $13.22 | $13.38 | $13.20 | $13.20 | $12.20 | 14,277 |
| 2021-01-28 | $13.40 | $13.40 | $13.10 | $13.24 | $12.24 | 30,065 |
| 2021-01-27 | $13.34 | $13.40 | $13.11 | $13.29 | $12.28 | 20,240 |
| 2021-01-26 | $13.66 | $13.79 | $13.31 | $13.50 | $12.48 | 28,225 |
| 2021-01-25 | $13.52 | $13.78 | $13.08 | $13.67 | $12.64 | 50,028 |
| 2021-01-22 | $13.35 | $13.84 | $13.35 | $13.68 | $12.64 | 40,540 |
| 2021-01-21 | $13.79 | $13.91 | $13.43 | $13.46 | $12.44 | 33,077 |
| 2021-01-20 | $13.94 | $13.94 | $13.64 | $13.94 | $12.88 | 19,109 |
| 2021-01-19 | $13.69 | $14.09 | $13.26 | $13.81 | $12.76 | 82,735 |
| 2021-01-15 | $13.84 | $13.93 | $13.68 | $13.80 | $12.76 | 56,261 |
| 2021-01-14 | $13.72 | $13.72 | $13.50 | $13.72 | $12.68 | 23,967 |
| 2021-01-13 | $13.21 | $13.74 | $13.21 | $13.66 | $12.63 | 24,425 |
| 2021-01-12 | $13.17 | $13.40 | $13.12 | $13.25 | $12.25 | 17,390 |
| 2021-01-11 | $13.37 | $13.39 | $13.10 | $13.16 | $12.16 | 16,907 |
| 2021-01-08 | $13.32 | $13.40 | $13.22 | $13.39 | $12.38 | 11,182 |
| 2021-01-07 | $13.22 | $13.34 | $12.91 | $13.26 | $12.26 | 34,285 |
| 2021-01-06 | $13.19 | $13.49 | $13.19 | $13.40 | $12.39 | 15,162 |
| 2021-01-05 | $13.22 | $13.39 | $13.08 | $13.23 | $12.23 | 15,231 |
| 2021-01-04 | $13.10 | $13.25 | $13.00 | $13.25 | $12.25 | 47,498 |
| 2020-12-31 | $13.06 | $13.44 | $13.00 | $13.18 | $12.18 | 46,871 |
| 2020-12-30 | $12.90 | $13.05 | $12.76 | $13.01 | $12.03 | 79,505 |
| 2020-12-29 | $13.10 | $13.34 | $13.01 | $13.03 | $11.83 | 40,182 |
| 2020-12-28 | $13.05 | $13.24 | $13.00 | $13.03 | $11.83 | 31,962 |
| 2020-12-24 | $13.18 | $13.22 | $13.00 | $13.08 | $11.87 | 23,523 |
| 2020-12-23 | $13.10 | $13.40 | $13.00 | $13.03 | $11.83 | 62,836 |
| 2020-12-22 | $13.14 | $13.28 | $13.03 | $13.23 | $12.00 | 31,270 |
| 2020-12-21 | $13.11 | $13.45 | $13.11 | $13.12 | $11.91 | 46,862 |
| 2020-12-18 | $13.24 | $13.43 | $13.17 | $13.17 | $11.95 | 20,364 |
| 2020-12-17 | $13.21 | $13.42 | $13.16 | $13.18 | $11.96 | 29,701 |
| 2020-12-16 | $13.39 | $13.74 | $13.16 | $13.25 | $12.03 | 28,299 |
| 2020-12-15 | $13.24 | $13.37 | $13.11 | $13.28 | $12.05 | 32,942 |
| 2020-12-14 | $13.32 | $13.39 | $13.11 | $13.30 | $12.07 | 25,269 |
| 2020-12-11 | $13.27 | $13.30 | $13.05 | $13.12 | $11.91 | 24,680 |
| 2020-12-10 | $13.47 | $13.61 | $13.02 | $13.39 | $12.15 | 33,770 |
| 2020-12-09 | $13.06 | $13.28 | $13.04 | $13.28 | $12.05 | 30,962 |
| 2020-12-08 | $13.14 | $13.67 | $13.01 | $13.09 | $11.88 | 22,471 |
| 2020-12-07 | $13.01 | $13.26 | $13.00 | $13.19 | $11.97 | 23,473 |
| 2020-12-04 | $13.29 | $13.38 | $12.81 | $13.00 | $11.80 | 40,932 |
| 2020-12-03 | $13.32 | $13.75 | $13.10 | $13.36 | $12.12 | 31,247 |
| 2020-12-02 | $13.12 | $13.60 | $13.12 | $13.31 | $12.08 | 31,525 |
| 2020-12-01 | $13.41 | $13.47 | $13.13 | $13.24 | $12.02 | 32,134 |
| 2020-11-30 | $13.37 | $13.39 | $13.18 | $13.18 | $11.96 | 37,729 |
| 2020-11-27 | $13.61 | $13.64 | $13.35 | $13.40 | $12.16 | 9,230 |
| 2020-11-25 | $13.58 | $13.81 | $13.48 | $13.52 | $12.27 | 11,369 |
| 2020-11-24 | $13.73 | $13.87 | $13.45 | $13.61 | $12.35 | 21,496 |
| 2020-11-23 | $13.56 | $13.94 | $13.50 | $13.55 | $12.30 | 20,097 |
| 2020-11-20 | $13.74 | $13.74 | $13.40 | $13.67 | $12.41 | 7,758 |
| 2020-11-19 | $13.81 | $13.81 | $13.51 | $13.54 | $12.29 | 14,090 |
| 2020-11-18 | $13.82 | $13.84 | $13.20 | $13.71 | $12.44 | 18,058 |
| 2020-11-17 | $13.78 | $14.00 | $13.51 | $13.86 | $12.58 | 55,584 |
| 2020-11-16 | $13.39 | $13.97 | $12.90 | $13.95 | $12.66 | 79,990 |
| 2020-11-13 | $13.57 | $13.62 | $12.96 | $13.29 | $12.06 | 58,543 |
| 2020-11-12 | $12.42 | $13.44 | $12.34 | $13.36 | $12.12 | 187,685 |
| 2020-11-11 | $11.86 | $12.49 | $11.75 | $12.28 | $11.14 | 56,738 |
| 2020-11-10 | $12.01 | $12.13 | $12.00 | $12.03 | $10.92 | 33,559 |
| 2020-11-09 | $12.24 | $12.33 | $12.05 | $12.08 | $10.96 | 50,694 |
| 2020-11-06 | $12.05 | $12.24 | $12.01 | $12.20 | $11.07 | 20,284 |
| 2020-11-05 | $12.01 | $12.24 | $12.01 | $12.11 | $10.99 | 17,682 |
| 2020-11-04 | $11.86 | $12.13 | $11.86 | $12.05 | $10.94 | 16,551 |
| 2020-11-03 | $11.78 | $12.05 | $11.75 | $12.00 | $10.89 | 31,354 |
| 2020-11-02 | $11.87 | $11.94 | $11.66 | $11.86 | $10.76 | 21,364 |
| 2020-10-30 | $11.68 | $11.87 | $11.66 | $11.66 | $10.58 | 18,189 |
| 2020-10-29 | $11.66 | $11.93 | $11.66 | $11.86 | $10.55 | 34,523 |
| 2020-10-28 | $11.85 | $11.85 | $11.62 | $11.65 | $10.36 | 26,726 |
| 2020-10-27 | $11.82 | $12.09 | $11.82 | $11.85 | $10.54 | 23,828 |
| 2020-10-26 | $12.09 | $12.09 | $11.77 | $11.77 | $10.47 | 33,982 |
| 2020-10-23 | $12.05 | $12.18 | $12.00 | $12.00 | $10.67 | 15,067 |
| 2020-10-22 | $12.09 | $12.25 | $12.02 | $12.04 | $10.71 | 22,288 |
| 2020-10-21 | $12.15 | $12.18 | $12.00 | $12.05 | $10.72 | 14,842 |
| 2020-10-20 | $12.03 | $12.19 | $12.00 | $12.10 | $10.76 | 12,796 |
| 2020-10-19 | $12.18 | $12.20 | $12.00 | $12.09 | $10.75 | 32,007 |
| 2020-10-16 | $12.26 | $12.36 | $12.00 | $12.07 | $10.73 | 34,367 |
| 2020-10-15 | $12.29 | $12.40 | $12.23 | $12.33 | $10.96 | 14,196 |
| 2020-10-14 | $12.33 | $12.43 | $12.31 | $12.35 | $10.98 | 21,662 |
| 2020-10-13 | $12.31 | $12.46 | $12.31 | $12.32 | $10.96 | 14,174 |
| 2020-10-12 | $12.34 | $12.45 | $12.32 | $12.33 | $10.96 | 31,251 |
| 2020-10-09 | $12.41 | $12.48 | $12.17 | $12.47 | $11.09 | 36,411 |
| 2020-10-08 | $12.37 | $12.50 | $12.35 | $12.44 | $11.06 | 13,550 |
| 2020-10-07 | $12.26 | $12.34 | $12.20 | $12.26 | $10.90 | 17,714 |
| 2020-10-06 | $12.20 | $12.37 | $12.18 | $12.25 | $10.89 | 37,822 |
| 2020-10-05 | $12.17 | $12.31 | $12.17 | $12.22 | $10.87 | 15,742 |
| 2020-10-02 | $12.19 | $12.38 | $12.19 | $12.24 | $10.88 | 22,064 |
| 2020-10-01 | $12.50 | $12.50 | $12.28 | $12.35 | $10.98 | 28,608 |
| 2020-09-30 | $12.54 | $12.60 | $12.26 | $12.50 | $11.12 | 42,818 |
| 2020-09-29 | $12.38 | $12.58 | $12.18 | $12.55 | $11.16 | 25,907 |
| 2020-09-28 | $12.48 | $12.67 | $12.31 | $12.38 | $11.01 | 33,205 |
| 2020-09-25 | $12.46 | $12.65 | $12.16 | $12.37 | $11.00 | 57,183 |
| 2020-09-24 | $12.71 | $12.71 | $12.50 | $12.55 | $11.16 | 24,657 |
| 2020-09-23 | $12.63 | $12.83 | $12.60 | $12.66 | $11.26 | 31,303 |
| 2020-09-22 | $12.76 | $12.89 | $12.50 | $12.56 | $11.17 | 22,271 |
| 2020-09-21 | $12.95 | $12.98 | $12.30 | $12.68 | $11.28 | 46,518 |
| 2020-09-18 | $12.99 | $13.00 | $12.95 | $12.97 | $11.53 | 7,164 |
| 2020-09-17 | $12.98 | $12.99 | $12.91 | $12.99 | $11.55 | 15,914 |
| 2020-09-16 | $12.94 | $13.00 | $12.84 | $12.94 | $11.51 | 12,976 |
| 2020-09-15 | $12.94 | $12.99 | $12.82 | $12.90 | $11.47 | 20,923 |
| 2020-09-14 | $12.84 | $13.10 | $12.76 | $13.10 | $11.65 | 19,880 |
| 2020-09-11 | $12.80 | $13.00 | $12.72 | $12.98 | $11.54 | 19,209 |
| 2020-09-10 | $12.76 | $12.91 | $12.72 | $12.79 | $11.37 | 11,910 |
| 2020-09-09 | $12.93 | $13.00 | $12.70 | $12.95 | $11.52 | 55,382 |
| 2020-09-08 | $13.08 | $13.08 | $12.95 | $13.05 | $11.60 | 20,217 |
| 2020-09-04 | $12.95 | $13.02 | $12.75 | $12.80 | $11.38 | 19,601 |
| 2020-09-03 | $12.98 | $12.98 | $12.70 | $12.88 | $11.45 | 22,953 |
| 2020-09-02 | $13.03 | $13.03 | $12.78 | $12.94 | $11.51 | 25,934 |
| 2020-09-01 | $13.03 | $13.10 | $12.93 | $12.93 | $11.50 | 20,315 |
| 2020-08-31 | $12.96 | $13.08 | $12.88 | $13.04 | $11.60 | 41,480 |
| 2020-08-28 | $13.05 | $13.16 | $12.76 | $13.08 | $11.63 | 41,901 |
| 2020-08-27 | $13.11 | $13.27 | $13.02 | $13.02 | $11.58 | 32,339 |
| 2020-08-26 | $13.52 | $13.52 | $13.20 | $13.20 | $11.74 | 18,817 |
| 2020-08-25 | $13.51 | $13.65 | $13.35 | $13.46 | $11.97 | 44,661 |
| 2020-08-24 | $13.60 | $13.66 | $13.49 | $13.59 | $12.08 | 12,031 |
| 2020-08-21 | $13.66 | $13.79 | $13.36 | $13.59 | $12.08 | 30,432 |
| 2020-08-20 | $13.81 | $13.81 | $13.50 | $13.50 | $12.00 | 23,107 |
| 2020-08-19 | $13.80 | $13.90 | $13.64 | $13.83 | $12.29 | 34,530 |
| 2020-08-18 | $13.78 | $13.80 | $13.56 | $13.74 | $12.22 | 26,856 |
| 2020-08-17 | $13.68 | $14.14 | $13.67 | $13.73 | $12.21 | 26,660 |
| 2020-08-14 | $13.62 | $13.77 | $13.49 | $13.65 | $12.14 | 44,110 |
| 2020-08-13 | $13.42 | $13.49 | $13.32 | $13.49 | $12.00 | 10,585 |
| 2020-08-12 | $13.49 | $13.50 | $13.32 | $13.36 | $11.88 | 30,602 |
| 2020-08-11 | $13.41 | $13.49 | $13.36 | $13.38 | $11.90 | 23,522 |
| 2020-08-10 | $13.46 | $13.47 | $13.37 | $13.40 | $11.91 | 23,053 |
| 2020-08-07 | $13.32 | $13.45 | $13.32 | $13.39 | $11.91 | 22,089 |
| 2020-08-06 | $13.27 | $13.39 | $13.26 | $13.32 | $11.84 | 20,188 |
| 2020-08-05 | $13.38 | $13.39 | $13.30 | $13.33 | $11.85 | 16,381 |
| 2020-08-04 | $13.31 | $13.32 | $13.24 | $13.25 | $11.78 | 12,939 |
| 2020-08-03 | $13.20 | $13.31 | $13.16 | $13.23 | $11.76 | 25,692 |
| 2020-07-31 | $13.23 | $13.32 | $13.06 | $13.10 | $11.65 | 20,096 |
| 2020-07-30 | $13.30 | $13.45 | $13.29 | $13.45 | $11.75 | 17,908 |
| 2020-07-29 | $13.25 | $13.32 | $13.24 | $13.31 | $11.62 | 21,768 |
| 2020-07-28 | $13.31 | $13.33 | $13.25 | $13.26 | $11.58 | 31,425 |
| 2020-07-27 | $13.45 | $13.50 | $13.30 | $13.33 | $11.64 | 40,462 |
| 2020-07-24 | $13.46 | $13.60 | $13.46 | $13.56 | $11.84 | 35,297 |
| 2020-07-23 | $13.36 | $13.48 | $13.32 | $13.41 | $11.71 | 27,528 |
| 2020-07-22 | $13.37 | $13.45 | $13.30 | $13.30 | $11.61 | 30,625 |
| 2020-07-21 | $13.38 | $13.52 | $13.37 | $13.37 | $11.68 | 15,821 |
| 2020-07-20 | $13.29 | $13.51 | $13.29 | $13.38 | $11.68 | 21,788 |
| 2020-07-17 | $13.31 | $13.43 | $13.25 | $13.35 | $11.66 | 12,871 |
| 2020-07-16 | $13.37 | $13.58 | $13.27 | $13.33 | $11.64 | 23,282 |
| 2020-07-15 | $13.58 | $13.58 | $13.35 | $13.42 | $11.72 | 11,294 |
| 2020-07-14 | $13.40 | $13.54 | $13.26 | $13.54 | $11.82 | 28,809 |
| 2020-07-13 | $13.58 | $13.58 | $13.30 | $13.51 | $11.80 | 29,886 |
| 2020-07-10 | $13.50 | $13.59 | $13.34 | $13.51 | $11.80 | 26,658 |
| 2020-07-09 | $13.40 | $13.66 | $13.38 | $13.58 | $11.86 | 8,387 |
| 2020-07-08 | $13.53 | $13.79 | $13.37 | $13.53 | $11.82 | 6,123 |
| 2020-07-07 | $13.27 | $13.72 | $13.27 | $13.54 | $11.82 | 22,530 |
| 2020-07-06 | $13.49 | $13.61 | $13.25 | $13.25 | $11.57 | 4,650 |
| 2020-07-02 | $13.30 | $13.64 | $13.30 | $13.47 | $11.76 | 10,072 |
| 2020-07-01 | $13.35 | $13.44 | $13.22 | $13.30 | $11.61 | 27,209 |
| 2020-06-30 | $13.51 | $13.74 | $13.28 | $13.44 | $11.74 | 46,249 |
| 2020-06-29 | $13.67 | $13.67 | $13.56 | $13.65 | $11.92 | 11,383 |
| 2020-06-26 | $13.72 | $13.75 | $13.63 | $13.69 | $11.95 | 7,869 |
| 2020-06-25 | $13.50 | $13.89 | $13.48 | $13.62 | $11.89 | 6,859 |
| 2020-06-24 | $13.51 | $13.89 | $13.39 | $13.47 | $11.76 | 14,739 |
| 2020-06-23 | $13.51 | $13.86 | $13.51 | $13.60 | $11.88 | 13,131 |
| 2020-06-22 | $13.32 | $13.89 | $13.30 | $13.89 | $12.13 | 24,461 |
| 2020-06-19 | $13.41 | $13.50 | $13.34 | $13.36 | $11.67 | 16,758 |
| 2020-06-18 | $13.42 | $13.50 | $13.33 | $13.41 | $11.71 | 23,480 |
| 2020-06-17 | $13.45 | $13.50 | $13.36 | $13.36 | $11.67 | 30,344 |
| 2020-06-16 | $13.78 | $13.85 | $13.37 | $13.45 | $11.75 | 49,513 |
| 2020-06-15 | $13.31 | $13.78 | $13.24 | $13.61 | $11.88 | 65,105 |
| 2020-06-12 | $13.20 | $13.44 | $13.07 | $13.32 | $11.63 | 31,090 |
| 2020-06-11 | $13.64 | $13.64 | $13.13 | $13.20 | $11.53 | 35,047 |
| 2020-06-10 | $13.81 | $13.88 | $13.61 | $13.76 | $12.02 | 24,104 |
| 2020-06-09 | $13.83 | $13.90 | $13.74 | $13.81 | $12.06 | 26,358 |
| 2020-06-08 | $13.84 | $13.92 | $13.72 | $13.84 | $12.09 | 47,639 |
| 2020-06-05 | $13.75 | $14.19 | $13.75 | $13.99 | $12.22 | 13,278 |
| 2020-06-04 | $13.83 | $14.01 | $13.60 | $13.64 | $11.91 | 19,343 |
| 2020-06-03 | $14.25 | $14.25 | $13.92 | $13.93 | $12.16 | 25,363 |
| 2020-06-02 | $14.24 | $14.25 | $13.60 | $14.10 | $12.31 | 27,924 |
| 2020-06-01 | $13.55 | $14.18 | $13.32 | $14.16 | $12.37 | 23,264 |
| 2020-05-29 | $13.87 | $13.94 | $13.30 | $13.54 | $11.82 | 26,094 |
| 2020-05-28 | $14.18 | $14.25 | $13.53 | $13.95 | $12.18 | 34,140 |
| 2020-05-27 | $14.25 | $14.25 | $13.89 | $14.25 | $12.44 | 22,083 |
| 2020-05-26 | $13.89 | $14.25 | $13.81 | $14.10 | $12.31 | 20,975 |
| 2020-05-22 | $13.59 | $14.00 | $13.56 | $13.79 | $12.04 | 16,982 |
| 2020-05-21 | $13.70 | $13.89 | $13.40 | $13.89 | $12.13 | 14,822 |
| 2020-05-20 | $13.20 | $13.91 | $13.20 | $13.60 | $11.88 | 22,921 |
| 2020-05-19 | $13.05 | $13.22 | $12.96 | $13.15 | $11.48 | 16,278 |
| 2020-05-18 | $12.90 | $13.80 | $12.80 | $13.25 | $11.57 | 60,561 |
| 2020-05-15 | $12.65 | $12.95 | $12.45 | $12.55 | $10.96 | 50,626 |
| 2020-05-14 | $12.50 | $12.75 | $12.16 | $12.37 | $10.80 | 16,872 |
| 2020-05-13 | $12.50 | $12.85 | $12.50 | $12.53 | $10.94 | 29,733 |
| 2020-05-12 | $12.54 | $12.83 | $12.49 | $12.50 | $10.92 | 23,039 |
| 2020-05-11 | $12.32 | $12.49 | $12.06 | $12.33 | $10.77 | 31,353 |
| 2020-05-08 | $12.27 | $12.75 | $11.92 | $11.98 | $10.46 | 28,168 |
| 2020-05-07 | $12.42 | $12.85 | $11.55 | $12.10 | $10.57 | 74,958 |
| 2020-05-06 | $12.31 | $12.67 | $12.10 | $12.67 | $11.06 | 25,680 |
| 2020-05-05 | $13.25 | $13.35 | $12.01 | $12.30 | $10.74 | 97,866 |
| 2020-05-04 | $13.05 | $13.30 | $13.00 | $13.20 | $11.53 | 13,758 |
| 2020-05-01 | $13.85 | $13.85 | $13.00 | $13.05 | $11.40 | 19,070 |
| 2020-04-30 | $13.19 | $13.77 | $13.13 | $13.73 | $11.77 | 31,932 |
| 2020-04-29 | $12.95 | $14.10 | $12.93 | $13.76 | $11.80 | 14,004 |
| 2020-04-28 | $12.82 | $13.28 | $12.70 | $12.87 | $11.04 | 30,581 |
| 2020-04-27 | $12.99 | $13.09 | $12.60 | $12.99 | $11.14 | 35,964 |
| 2020-04-24 | $13.54 | $13.67 | $12.78 | $12.99 | $11.14 | 18,935 |
| 2020-04-23 | $13.20 | $13.86 | $13.20 | $13.79 | $11.82 | 24,994 |
| 2020-04-22 | $13.17 | $13.50 | $13.16 | $13.30 | $11.40 | 5,032 |
| 2020-04-21 | $13.37 | $13.87 | $13.11 | $13.11 | $11.24 | 33,646 |
| 2020-04-20 | $14.99 | $14.99 | $14.15 | $14.15 | $12.13 | 17,656 |
| 2020-04-17 | $14.57 | $15.00 | $14.36 | $14.99 | $12.85 | 32,820 |
| 2020-04-16 | $13.77 | $14.25 | $13.01 | $14.25 | $12.22 | 51,013 |
| 2020-04-15 | $13.19 | $13.25 | $13.00 | $13.16 | $11.28 | 11,290 |
| 2020-04-14 | $13.10 | $13.60 | $13.10 | $13.20 | $11.32 | 42,919 |
| 2020-04-13 | $13.00 | $13.10 | $12.52 | $13.10 | $11.23 | 34,613 |
| 2020-04-09 | $12.30 | $13.09 | $12.16 | $12.94 | $11.10 | 52,620 |
| 2020-04-08 | $11.97 | $12.21 | $11.90 | $12.10 | $10.38 | 21,993 |
| 2020-04-07 | $12.21 | $12.23 | $11.75 | $12.06 | $10.34 | 53,588 |
| 2020-04-06 | $12.22 | $12.23 | $11.71 | $12.21 | $10.47 | 41,483 |
| 2020-04-03 | $11.91 | $12.17 | $11.76 | $12.10 | $10.38 | 19,064 |
| 2020-04-02 | $11.55 | $12.10 | $11.55 | $12.09 | $10.37 | 29,781 |
| 2020-04-01 | $11.00 | $11.98 | $10.48 | $11.95 | $10.25 | 68,178 |
| 2020-03-31 | $11.53 | $12.03 | $11.53 | $11.61 | $9.96 | 30,215 |
| 2020-03-30 | $11.56 | $12.43 | $11.34 | $11.63 | $9.97 | 60,126 |
| 2020-03-27 | $12.64 | $13.24 | $10.95 | $11.02 | $9.45 | 70,089 |
| 2020-03-26 | $13.37 | $13.95 | $12.53 | $12.67 | $10.86 | 88,847 |
| 2020-03-25 | $12.31 | $13.39 | $12.28 | $12.77 | $10.95 | 49,589 |
| 2020-03-24 | $10.06 | $12.73 | $9.72 | $12.27 | $10.52 | 99,716 |
| 2020-03-23 | $9.64 | $10.06 | $8.93 | $9.61 | $8.24 | 51,345 |
| 2020-03-20 | $9.40 | $10.99 | $9.40 | $10.25 | $8.79 | 68,583 |
| 2020-03-19 | $8.30 | $9.86 | $7.58 | $9.40 | $8.06 | 168,559 |
| 2020-03-18 | $12.10 | $12.30 | $9.28 | $10.14 | $8.69 | 135,123 |
| 2020-03-17 | $12.67 | $13.23 | $12.05 | $12.46 | $10.68 | 50,586 |
| 2020-03-16 | $13.90 | $13.90 | $12.50 | $12.55 | $10.76 | 61,958 |
| 2020-03-13 | $15.64 | $15.64 | $14.55 | $14.63 | $12.54 | 42,242 |
| 2020-03-12 | $15.50 | $15.95 | $14.40 | $14.40 | $12.35 | 101,606 |
| 2020-03-11 | $16.03 | $16.25 | $15.60 | $15.84 | $13.58 | 39,030 |
| 2020-03-10 | $15.80 | $16.33 | $15.80 | $16.33 | $14.00 | 14,507 |
| 2020-03-09 | $16.00 | $16.28 | $15.50 | $15.78 | $13.53 | 38,550 |
| 2020-03-06 | $16.15 | $16.40 | $16.13 | $16.16 | $13.86 | 23,230 |
| 2020-03-05 | $16.29 | $16.36 | $16.15 | $16.15 | $13.85 | 10,194 |
| 2020-03-04 | $16.35 | $16.53 | $16.16 | $16.17 | $13.87 | 9,975 |
| 2020-03-03 | $16.46 | $16.59 | $16.23 | $16.30 | $13.98 | 14,235 |
| 2020-03-02 | $16.45 | $16.55 | $16.17 | $16.55 | $14.19 | 43,824 |
| 2020-02-28 | $16.60 | $16.60 | $16.12 | $16.50 | $14.15 | 59,398 |
| 2020-02-27 | $16.85 | $16.86 | $16.69 | $16.75 | $14.36 | 16,698 |
| 2020-02-26 | $16.83 | $16.93 | $16.78 | $16.90 | $14.49 | 23,006 |
| 2020-02-25 | $16.89 | $16.95 | $16.80 | $16.83 | $14.43 | 21,141 |
| 2020-02-24 | $16.75 | $16.86 | $16.75 | $16.79 | $14.40 | 11,985 |
| 2020-02-21 | $16.86 | $16.89 | $16.73 | $16.80 | $14.41 | 9,421 |
| 2020-02-20 | $16.88 | $16.93 | $16.85 | $16.85 | $14.45 | 7,953 |
| 2020-02-19 | $16.94 | $16.95 | $16.82 | $16.87 | $14.47 | 15,787 |
| 2020-02-18 | $17.00 | $17.00 | $16.81 | $16.81 | $14.41 | 7,126 |
| 2020-02-14 | $16.81 | $16.99 | $16.80 | $16.98 | $14.56 | 11,930 |
| 2020-02-13 | $16.96 | $16.96 | $16.81 | $16.85 | $14.45 | 7,475 |
| 2020-02-12 | $16.87 | $16.95 | $16.85 | $16.87 | $14.47 | 18,002 |
| 2020-02-11 | $16.80 | $16.98 | $16.80 | $16.91 | $14.50 | 28,737 |
| 2020-02-10 | $16.88 | $16.91 | $16.71 | $16.83 | $14.43 | 29,259 |
| 2020-02-07 | $16.89 | $16.89 | $16.63 | $16.82 | $14.42 | 13,477 |
| 2020-02-06 | $16.82 | $16.92 | $16.79 | $16.89 | $14.48 | 22,174 |
| 2020-02-05 | $16.51 | $16.88 | $16.51 | $16.80 | $14.41 | 12,339 |
| 2020-02-04 | $16.79 | $16.86 | $16.45 | $16.76 | $14.37 | 15,652 |
| 2020-02-03 | $16.61 | $16.79 | $16.50 | $16.79 | $14.40 | 15,440 |
| 2020-01-31 | $16.51 | $16.64 | $16.49 | $16.59 | $14.23 | 12,365 |
| 2020-01-30 | $16.63 | $16.64 | $16.40 | $16.41 | $14.07 | 23,516 |
| 2020-01-29 | $16.49 | $16.64 | $16.41 | $16.64 | $14.27 | 17,418 |
| 2020-01-28 | $16.43 | $16.55 | $16.40 | $16.45 | $14.11 | 18,279 |
| 2020-01-27 | $16.60 | $16.60 | $16.17 | $16.32 | $13.99 | 21,770 |
| 2020-01-24 | $16.75 | $16.75 | $16.57 | $16.62 | $14.25 | 13,462 |
| 2020-01-23 | $16.68 | $16.75 | $16.57 | $16.75 | $14.36 | 9,607 |
| 2020-01-22 | $16.46 | $16.80 | $16.43 | $16.71 | $14.33 | 22,257 |
| 2020-01-21 | $16.40 | $16.79 | $16.40 | $16.47 | $14.12 | 32,549 |
| 2020-01-17 | $16.48 | $16.49 | $15.99 | $16.36 | $14.03 | 67,112 |
| 2020-01-16 | $16.30 | $16.43 | $16.18 | $16.29 | $13.97 | 25,601 |
| 2020-01-15 | $16.22 | $16.50 | $16.10 | $16.20 | $13.89 | 45,714 |
| 2020-01-14 | $16.24 | $16.26 | $16.08 | $16.13 | $13.83 | 28,052 |
| 2020-01-13 | $16.38 | $16.38 | $16.20 | $16.22 | $13.91 | 30,121 |
| 2020-01-10 | $16.43 | $16.43 | $16.37 | $16.37 | $14.04 | 19,811 |
| 2020-01-09 | $16.50 | $16.50 | $16.37 | $16.40 | $14.06 | 12,282 |
| 2020-01-08 | $16.39 | $16.50 | $16.37 | $16.39 | $14.05 | 21,239 |
| 2020-01-07 | $16.50 | $16.56 | $16.37 | $16.45 | $14.11 | 10,488 |
| 2020-01-06 | $16.65 | $16.67 | $16.41 | $16.43 | $14.09 | 21,090 |
| 2020-01-03 | $16.62 | $16.88 | $16.52 | $16.63 | $14.26 | 33,463 |
| 2020-01-02 | $17.00 | $17.00 | $16.69 | $16.72 | $14.34 | 7,619 |
| 2019-12-31 | $16.98 | $17.00 | $16.55 | $16.86 | $14.46 | 17,923 |
| 2019-12-30 | $16.94 | $17.01 | $16.70 | $16.77 | $14.38 | 20,795 |
| 2019-12-27 | $17.08 | $17.33 | $17.06 | $17.10 | $14.41 | 34,641 |
| 2019-12-26 | $16.95 | $17.10 | $16.95 | $17.10 | $14.41 | 29,885 |
| 2019-12-24 | $17.01 | $17.09 | $16.79 | $16.96 | $14.29 | 9,340 |
| 2019-12-23 | $16.60 | $17.08 | $16.51 | $17.08 | $14.39 | 26,684 |
| 2019-12-20 | $16.65 | $16.68 | $16.33 | $16.53 | $13.92 | 32,718 |
| 2019-12-19 | $16.55 | $16.60 | $16.50 | $16.55 | $13.94 | 23,787 |
| 2019-12-18 | $16.52 | $16.60 | $16.50 | $16.53 | $13.92 | 27,236 |
| 2019-12-17 | $16.58 | $16.70 | $16.51 | $16.52 | $13.92 | 19,498 |
| 2019-12-16 | $16.63 | $16.90 | $16.60 | $16.73 | $14.09 | 16,618 |
| 2019-12-13 | $16.47 | $16.89 | $16.47 | $16.79 | $14.14 | 19,002 |
| 2019-12-12 | $16.55 | $16.80 | $16.44 | $16.74 | $14.10 | 22,559 |
| 2019-12-11 | $16.62 | $16.82 | $16.39 | $16.40 | $13.82 | 15,441 |
| 2019-12-10 | $16.57 | $16.95 | $16.45 | $16.70 | $14.07 | 31,860 |
| 2019-12-09 | $16.38 | $16.62 | $16.37 | $16.37 | $13.79 | 14,847 |
| 2019-12-06 | $16.48 | $16.62 | $16.42 | $16.42 | $13.83 | 12,945 |
| 2019-12-05 | $16.69 | $16.70 | $16.36 | $16.40 | $13.82 | 32,891 |
| 2019-12-04 | $16.60 | $16.69 | $16.36 | $16.60 | $13.98 | 29,616 |
| 2019-12-03 | $16.81 | $16.85 | $16.55 | $16.64 | $14.02 | 19,167 |
| 2019-12-02 | $16.89 | $16.96 | $16.80 | $16.80 | $14.15 | 10,787 |
| 2019-11-29 | $17.06 | $17.06 | $16.80 | $16.81 | $14.16 | 13,765 |
| 2019-11-27 | $16.90 | $17.09 | $16.89 | $17.06 | $14.37 | 11,766 |
| 2019-11-26 | $16.93 | $17.05 | $16.93 | $16.94 | $14.27 | 14,282 |
| 2019-11-25 | $17.01 | $17.07 | $16.90 | $17.05 | $14.36 | 10,111 |
| 2019-11-22 | $16.95 | $17.10 | $16.88 | $17.08 | $14.39 | 18,187 |
| 2019-11-21 | $17.04 | $17.06 | $16.95 | $16.95 | $14.28 | 8,832 |
| 2019-11-20 | $17.10 | $17.10 | $16.86 | $16.86 | $14.20 | 22,185 |
| 2019-11-19 | $17.03 | $17.09 | $17.01 | $17.08 | $14.39 | 9,271 |
| 2019-11-18 | $17.11 | $17.19 | $17.00 | $17.06 | $14.37 | 34,521 |
| 2019-11-15 | $17.15 | $17.20 | $17.00 | $17.10 | $14.41 | 31,221 |
| 2019-11-14 | $16.87 | $17.10 | $16.82 | $17.10 | $14.41 | 17,152 |
| 2019-11-13 | $16.96 | $17.20 | $16.87 | $16.87 | $14.21 | 34,924 |
| 2019-11-12 | $16.81 | $16.95 | $16.81 | $16.86 | $14.20 | 14,477 |
| 2019-11-11 | $16.85 | $16.89 | $16.81 | $16.82 | $14.17 | 11,840 |
| 2019-11-08 | $16.83 | $16.90 | $16.80 | $16.87 | $14.21 | 15,271 |
| 2019-11-07 | $16.90 | $16.90 | $16.80 | $16.84 | $14.19 | 7,138 |
| 2019-11-06 | $16.79 | $16.80 | $16.61 | $16.70 | $14.07 | 14,615 |
| 2019-11-05 | $16.72 | $16.88 | $16.70 | $16.83 | $14.18 | 8,164 |
| 2019-11-04 | $16.90 | $16.90 | $16.61 | $16.72 | $14.09 | 13,741 |
| 2019-11-01 | $16.60 | $16.89 | $16.53 | $16.80 | $14.15 | 18,379 |
| 2019-10-31 | $17.00 | $17.10 | $16.76 | $16.99 | $14.06 | 27,491 |
| 2019-10-30 | $16.84 | $17.00 | $16.67 | $17.00 | $14.07 | 21,388 |
| 2019-10-29 | $16.65 | $16.77 | $16.62 | $16.70 | $13.82 | 5,685 |
| 2019-10-28 | $16.80 | $16.82 | $16.62 | $16.71 | $13.83 | 13,857 |
| 2019-10-25 | $16.62 | $16.79 | $16.58 | $16.79 | $13.90 | 17,076 |
| 2019-10-24 | $16.30 | $16.77 | $16.30 | $16.68 | $13.80 | 21,786 |
| 2019-10-23 | $16.41 | $16.41 | $16.34 | $16.34 | $13.52 | 7,984 |
| 2019-10-22 | $16.30 | $16.35 | $16.26 | $16.35 | $13.53 | 13,579 |
| 2019-10-21 | $16.37 | $16.47 | $16.25 | $16.40 | $13.57 | 18,749 |
| 2019-10-18 | $16.41 | $16.43 | $16.27 | $16.38 | $13.56 | 10,209 |
| 2019-10-17 | $16.20 | $16.46 | $16.20 | $16.40 | $13.57 | 6,705 |
| 2019-10-16 | $16.61 | $16.65 | $16.15 | $16.15 | $13.37 | 41,092 |
| 2019-10-15 | $16.60 | $16.68 | $16.47 | $16.57 | $13.71 | 11,705 |
| 2019-10-14 | $16.74 | $16.74 | $16.50 | $16.70 | $13.82 | 22,366 |
| 2019-10-11 | $16.71 | $16.85 | $16.56 | $16.59 | $13.73 | 15,187 |
| 2019-10-10 | $16.88 | $16.95 | $16.64 | $16.72 | $13.84 | 11,246 |
| 2019-10-09 | $16.64 | $16.94 | $16.64 | $16.77 | $13.88 | 6,870 |
| 2019-10-08 | $16.88 | $16.90 | $16.65 | $16.80 | $13.90 | 12,016 |
| 2019-10-07 | $16.79 | $16.81 | $16.55 | $16.81 | $13.91 | 8,257 |
| 2019-10-04 | $16.76 | $16.95 | $16.51 | $16.66 | $13.79 | 17,014 |
| 2019-10-03 | $16.67 | $16.92 | $16.56 | $16.80 | $13.90 | 6,514 |
| 2019-10-02 | $16.88 | $16.95 | $16.70 | $16.95 | $14.03 | 14,122 |
| 2019-10-01 | $16.88 | $16.89 | $16.55 | $16.89 | $13.98 | 16,697 |
| 2019-09-30 | $16.70 | $16.86 | $16.57 | $16.86 | $13.95 | 8,956 |
| 2019-09-27 | $16.60 | $16.79 | $16.37 | $16.79 | $13.90 | 12,527 |
| 2019-09-26 | $16.48 | $16.58 | $16.36 | $16.58 | $13.72 | 4,425 |
| 2019-09-25 | $16.35 | $16.48 | $16.27 | $16.35 | $13.53 | 15,142 |
| 2019-09-24 | $16.34 | $16.58 | $16.34 | $16.45 | $13.61 | 12,811 |
| 2019-09-23 | $16.51 | $16.64 | $16.41 | $16.46 | $13.62 | 22,271 |
| 2019-09-20 | $16.88 | $16.88 | $16.52 | $16.65 | $13.78 | 12,373 |
| 2019-09-19 | $16.80 | $16.86 | $16.64 | $16.86 | $13.95 | 10,235 |
| 2019-09-18 | $16.80 | $16.85 | $16.57 | $16.75 | $13.86 | 20,056 |
| 2019-09-17 | $16.80 | $16.93 | $16.57 | $16.93 | $14.01 | 13,725 |
| 2019-09-16 | $16.75 | $17.00 | $16.59 | $16.59 | $13.73 | 27,407 |
| 2019-09-13 | $16.54 | $16.75 | $16.50 | $16.63 | $13.76 | 20,561 |
| 2019-09-12 | $16.61 | $16.61 | $16.43 | $16.54 | $13.69 | 10,367 |
| 2019-09-11 | $16.57 | $16.61 | $16.51 | $16.61 | $13.75 | 7,933 |
| 2019-09-10 | $16.57 | $16.60 | $16.40 | $16.50 | $13.66 | 10,895 |
| 2019-09-09 | $16.61 | $16.61 | $16.40 | $16.44 | $13.61 | 9,072 |
| 2019-09-06 | $16.44 | $16.61 | $16.44 | $16.61 | $13.75 | 9,865 |
| 2019-09-05 | $16.43 | $16.59 | $16.35 | $16.45 | $13.61 | 18,802 |
| 2019-09-04 | $16.44 | $16.59 | $16.24 | $16.59 | $13.73 | 16,595 |
| 2019-09-03 | $16.24 | $16.46 | $16.21 | $16.46 | $13.62 | 8,891 |
| 2019-08-30 | $16.35 | $16.49 | $16.03 | $16.08 | $13.31 | 29,827 |
| 2019-08-29 | $16.35 | $16.57 | $16.12 | $16.12 | $13.34 | 12,606 |
| 2019-08-28 | $16.35 | $16.49 | $16.11 | $16.29 | $13.48 | 10,618 |
| 2019-08-27 | $16.44 | $16.55 | $16.27 | $16.27 | $13.47 | 18,314 |
| 2019-08-26 | $16.26 | $16.61 | $16.26 | $16.48 | $13.64 | 13,492 |
| 2019-08-23 | $16.30 | $16.48 | $16.26 | $16.48 | $13.64 | 9,516 |
| 2019-08-22 | $16.55 | $16.55 | $16.29 | $16.40 | $13.57 | 9,776 |
| 2019-08-21 | $16.60 | $16.60 | $16.40 | $16.52 | $13.67 | 16,413 |
| 2019-08-20 | $16.61 | $16.61 | $16.37 | $16.60 | $13.74 | 17,013 |
| 2019-08-19 | $16.44 | $16.85 | $16.22 | $16.75 | $13.86 | 33,559 |
| 2019-08-16 | $16.45 | $16.60 | $16.09 | $16.52 | $13.67 | 39,711 |
| 2019-08-15 | $16.37 | $16.44 | $16.06 | $16.40 | $13.57 | 19,267 |
| 2019-08-14 | $16.20 | $16.44 | $16.13 | $16.29 | $13.48 | 19,577 |
| 2019-08-13 | $16.38 | $16.40 | $16.12 | $16.18 | $13.39 | 23,782 |
| 2019-08-12 | $16.27 | $16.34 | $16.27 | $16.30 | $13.49 | 4,040 |
| 2019-08-09 | $16.10 | $16.43 | $16.09 | $16.43 | $13.60 | 15,177 |
| 2019-08-08 | $16.00 | $16.20 | $16.00 | $16.20 | $13.41 | 18,770 |
| 2019-08-07 | $15.85 | $16.14 | $15.85 | $16.01 | $13.25 | 14,977 |
| 2019-08-06 | $15.92 | $16.14 | $15.85 | $16.00 | $13.24 | 10,590 |
| 2019-08-05 | $16.16 | $16.20 | $15.84 | $15.89 | $13.15 | 26,364 |
| 2019-08-02 | $16.02 | $16.20 | $15.92 | $16.20 | $13.41 | 10,113 |
| 2019-08-01 | $16.14 | $16.20 | $16.05 | $16.20 | $13.16 | 14,128 |
| 2019-07-31 | $16.05 | $16.07 | $15.95 | $16.05 | $13.04 | 11,345 |
| 2019-07-30 | $16.20 | $16.23 | $15.98 | $15.98 | $12.99 | 18,321 |
| 2019-07-29 | $16.10 | $16.23 | $15.97 | $16.20 | $13.16 | 28,937 |
| 2019-07-26 | $15.85 | $16.23 | $15.84 | $16.18 | $13.15 | 34,488 |
| 2019-07-25 | $15.99 | $16.05 | $15.85 | $15.91 | $12.93 | 6,640 |
| 2019-07-24 | $16.08 | $16.08 | $15.76 | $16.03 | $13.03 | 12,456 |
| 2019-07-23 | $15.75 | $16.10 | $15.75 | $16.01 | $13.01 | 20,137 |
| 2019-07-22 | $15.80 | $15.83 | $15.75 | $15.75 | $12.80 | 5,679 |
| 2019-07-19 | $15.89 | $15.92 | $15.76 | $15.80 | $12.84 | 10,772 |
| 2019-07-18 | $15.78 | $15.88 | $15.76 | $15.76 | $12.81 | 7,935 |
| 2019-07-17 | $16.09 | $16.09 | $15.75 | $15.75 | $12.80 | 20,603 |
| 2019-07-16 | $15.99 | $16.10 | $15.85 | $16.10 | $13.08 | 16,157 |
| 2019-07-15 | $16.04 | $16.04 | $15.87 | $15.90 | $12.92 | 2,975 |
| 2019-07-12 | $15.79 | $16.09 | $15.77 | $16.08 | $13.07 | 31,632 |
| 2019-07-11 | $15.62 | $15.85 | $15.62 | $15.85 | $12.88 | 20,812 |
| 2019-07-10 | $15.64 | $15.75 | $15.62 | $15.62 | $12.69 | 23,121 |
| 2019-07-09 | $15.63 | $15.73 | $15.57 | $15.65 | $12.72 | 15,958 |
| 2019-07-08 | $15.75 | $15.83 | $15.60 | $15.61 | $12.68 | 13,626 |
| 2019-07-05 | $15.62 | $15.82 | $15.62 | $15.82 | $12.86 | 7,228 |
| 2019-07-03 | $15.64 | $15.75 | $15.61 | $15.61 | $12.68 | 9,593 |
| 2019-07-02 | $15.81 | $15.82 | $15.66 | $15.77 | $12.81 | 15,342 |
| 2019-07-01 | $15.76 | $15.82 | $15.66 | $15.78 | $12.82 | 8,256 |
| 2019-06-28 | $15.69 | $15.74 | $15.57 | $15.65 | $12.72 | 10,417 |
| 2019-06-27 | $15.57 | $15.72 | $15.57 | $15.70 | $12.76 | 8,642 |
| 2019-06-26 | $15.66 | $15.75 | $15.55 | $15.57 | $12.65 | 17,294 |
| 2019-06-25 | $15.63 | $15.68 | $15.57 | $15.64 | $12.71 | 8,078 |
| 2019-06-24 | $15.57 | $15.69 | $15.57 | $15.63 | $12.70 | 13,558 |
| 2019-06-21 | $15.65 | $15.75 | $15.58 | $15.60 | $12.68 | 5,287 |
| 2019-06-20 | $15.71 | $15.71 | $15.54 | $15.59 | $12.67 | 13,456 |
| 2019-06-19 | $15.70 | $15.74 | $15.57 | $15.74 | $12.79 | 27,963 |
| 2019-06-18 | $15.73 | $15.73 | $15.55 | $15.69 | $12.75 | 20,271 |
| 2019-06-17 | $15.78 | $15.79 | $15.60 | $15.65 | $12.72 | 16,195 |
| 2019-06-14 | $15.66 | $15.78 | $15.57 | $15.66 | $12.73 | 18,873 |
| 2019-06-13 | $15.69 | $15.80 | $15.48 | $15.78 | $12.82 | 29,980 |
| 2019-06-12 | $15.45 | $15.68 | $15.40 | $15.68 | $12.74 | 6,314 |
| 2019-06-11 | $15.73 | $15.85 | $15.50 | $15.50 | $12.59 | 28,322 |
| 2019-06-10 | $15.78 | $15.80 | $15.65 | $15.65 | $12.72 | 20,497 |
| 2019-06-07 | $15.58 | $15.84 | $15.57 | $15.76 | $12.81 | 9,360 |
| 2019-06-06 | $15.50 | $15.75 | $15.49 | $15.67 | $12.73 | 19,836 |
| 2019-06-05 | $15.52 | $15.58 | $15.31 | $15.47 | $12.57 | 17,476 |
| 2019-06-04 | $15.48 | $15.60 | $15.36 | $15.54 | $12.63 | 9,391 |
| 2019-06-03 | $15.36 | $15.75 | $15.36 | $15.44 | $12.55 | 11,476 |
| 2019-05-31 | $15.65 | $15.82 | $15.25 | $15.25 | $12.39 | 27,357 |
| 2019-05-30 | $15.35 | $15.52 | $15.32 | $15.52 | $12.61 | 55,063 |
| 2019-05-29 | $15.51 | $15.51 | $15.28 | $15.28 | $12.42 | 37,101 |
| 2019-05-28 | $15.82 | $15.89 | $15.50 | $15.50 | $12.59 | 43,934 |
| 2019-05-24 | $16.05 | $16.12 | $15.81 | $15.81 | $12.85 | 33,699 |
| 2019-05-23 | $16.30 | $16.39 | $16.04 | $16.04 | $13.03 | 32,560 |
| 2019-05-22 | $16.43 | $16.43 | $16.08 | $16.30 | $13.25 | 24,485 |
| 2019-05-21 | $16.29 | $16.45 | $16.24 | $16.42 | $13.34 | 23,400 |
| 2019-05-20 | $16.19 | $16.45 | $16.08 | $16.36 | $13.29 | 28,959 |
| 2019-05-17 | $16.19 | $16.19 | $16.05 | $16.19 | $13.16 | 36,219 |
| 2019-05-16 | $16.18 | $16.19 | $16.05 | $16.19 | $13.16 | 19,871 |
| 2019-05-15 | $16.19 | $16.19 | $15.80 | $16.18 | $13.15 | 23,847 |
| 2019-05-14 | $16.10 | $16.10 | $16.00 | $16.10 | $13.08 | 10,025 |
| 2019-05-13 | $15.80 | $16.07 | $15.80 | $16.00 | $13.00 | 12,858 |
| 2019-05-10 | $16.08 | $16.08 | $16.00 | $16.00 | $13.00 | 20,764 |
| 2019-05-09 | $16.06 | $16.11 | $16.00 | $16.01 | $13.01 | 13,768 |
| 2019-05-08 | $16.07 | $16.10 | $15.90 | $16.05 | $13.04 | 36,631 |
| 2019-05-07 | $15.75 | $16.09 | $15.73 | $16.09 | $13.07 | 14,624 |
| 2019-05-06 | $16.10 | $16.10 | $15.70 | $15.81 | $12.85 | 27,044 |
| 2019-05-03 | $15.68 | $16.16 | $15.68 | $16.15 | $13.12 | 20,647 |
| 2019-05-02 | $15.83 | $16.09 | $15.83 | $15.99 | $12.76 | 19,505 |
| 2019-05-01 | $15.71 | $16.05 | $15.71 | $15.95 | $12.72 | 26,107 |
| 2019-04-30 | $15.80 | $15.90 | $15.80 | $15.90 | $12.68 | 17,183 |
| 2019-04-29 | $16.14 | $16.14 | $15.80 | $15.80 | $12.60 | 12,927 |
| 2019-04-26 | $15.80 | $15.85 | $15.80 | $15.82 | $12.62 | 4,557 |
| 2019-04-25 | $15.76 | $15.86 | $15.70 | $15.75 | $12.56 | 21,087 |
| 2019-04-24 | $15.93 | $15.96 | $15.76 | $15.80 | $12.60 | 7,638 |
| 2019-04-23 | $15.90 | $15.90 | $15.73 | $15.84 | $12.64 | 17,193 |
| 2019-04-22 | $15.59 | $15.95 | $15.55 | $15.94 | $12.72 | 21,947 |
| 2019-04-18 | $15.42 | $15.59 | $15.42 | $15.59 | $12.44 | 22,235 |
| 2019-04-17 | $15.47 | $15.53 | $15.37 | $15.47 | $12.34 | 31,083 |
| 2019-04-16 | $15.55 | $15.56 | $15.38 | $15.38 | $12.27 | 18,747 |
| 2019-04-15 | $15.44 | $15.48 | $15.38 | $15.40 | $12.29 | 15,927 |
| 2019-04-12 | $15.40 | $15.59 | $15.39 | $15.39 | $12.28 | 29,088 |
| 2019-04-11 | $15.50 | $15.50 | $15.37 | $15.37 | $12.26 | 38,113 |
| 2019-04-10 | $15.47 | $15.58 | $15.43 | $15.45 | $12.33 | 15,044 |
| 2019-04-09 | $15.45 | $15.49 | $15.33 | $15.40 | $12.29 | 21,385 |
| 2019-04-08 | $15.40 | $15.48 | $15.32 | $15.32 | $12.22 | 15,880 |
| 2019-04-05 | $15.37 | $15.47 | $15.31 | $15.32 | $12.22 | 14,193 |
| 2019-04-04 | $15.42 | $15.45 | $15.29 | $15.37 | $12.26 | 39,291 |
| 2019-04-03 | $15.43 | $15.52 | $15.37 | $15.37 | $12.26 | 16,622 |
| 2019-04-02 | $15.49 | $15.55 | $15.35 | $15.35 | $12.25 | 18,295 |
| 2019-04-01 | $15.58 | $15.58 | $15.35 | $15.55 | $12.41 | 20,372 |
| 2019-03-29 | $15.40 | $15.54 | $15.38 | $15.46 | $12.33 | 17,194 |
| 2019-03-28 | $15.39 | $15.42 | $15.31 | $15.33 | $12.23 | 16,932 |
| 2019-03-27 | $15.55 | $15.59 | $15.19 | $15.31 | $12.21 | 71,198 |
| 2019-03-26 | $15.60 | $15.74 | $15.55 | $15.55 | $12.41 | 16,392 |
| 2019-03-25 | $15.68 | $15.89 | $15.57 | $15.58 | $12.43 | 20,329 |
| 2019-03-22 | $15.87 | $15.90 | $15.57 | $15.68 | $12.51 | 21,013 |
| 2019-03-21 | $15.78 | $15.90 | $15.78 | $15.78 | $12.59 | 16,860 |
| 2019-03-20 | $15.93 | $15.96 | $15.82 | $15.82 | $12.62 | 5,462 |
| 2019-03-19 | $16.04 | $16.10 | $15.85 | $15.85 | $12.64 | 21,255 |
| 2019-03-18 | $16.35 | $16.43 | $16.05 | $16.05 | $12.80 | 32,614 |
| 2019-03-15 | $16.15 | $16.45 | $16.15 | $16.45 | $13.12 | 13,177 |
| 2019-03-14 | $16.11 | $16.20 | $16.05 | $16.20 | $12.92 | 9,715 |
| 2019-03-13 | $15.98 | $16.20 | $15.94 | $16.09 | $12.84 | 15,146 |
| 2019-03-12 | $15.93 | $16.05 | $15.92 | $15.97 | $12.74 | 7,822 |
| 2019-03-11 | $15.97 | $16.08 | $15.88 | $15.92 | $12.70 | 17,821 |
| 2019-03-08 | $15.91 | $16.13 | $15.91 | $16.10 | $12.84 | 7,368 |
| 2019-03-07 | $15.90 | $16.19 | $15.85 | $16.09 | $12.84 | 32,242 |
| 2019-03-06 | $15.87 | $15.95 | $15.82 | $15.90 | $12.68 | 11,775 |
| 2019-03-05 | $15.98 | $16.15 | $15.84 | $16.05 | $12.80 | 10,449 |
| 2019-03-04 | $15.89 | $15.97 | $15.82 | $15.83 | $12.63 | 11,528 |
| 2019-03-01 | $15.82 | $15.94 | $15.72 | $15.81 | $12.61 | 11,867 |
| 2019-02-28 | $16.17 | $16.17 | $15.75 | $15.89 | $12.68 | 23,348 |
| 2019-02-27 | $16.44 | $16.44 | $16.10 | $16.19 | $12.92 | 37,473 |
| 2019-02-26 | $16.52 | $16.56 | $16.29 | $16.56 | $13.21 | 53,042 |
| 2019-02-25 | $16.50 | $16.60 | $16.24 | $16.60 | $13.24 | 69,553 |
| 2019-02-22 | $15.77 | $16.72 | $15.76 | $16.63 | $13.27 | 175,437 |
| 2019-02-21 | $15.69 | $15.95 | $15.60 | $15.87 | $12.66 | 29,255 |
| 2019-02-20 | $15.66 | $15.70 | $15.62 | $15.70 | $12.52 | 17,913 |
| 2019-02-19 | $15.55 | $15.73 | $15.52 | $15.73 | $12.55 | 18,134 |
| 2019-02-15 | $15.60 | $15.72 | $15.47 | $15.60 | $12.45 | 57,342 |
| 2019-02-14 | $15.40 | $15.60 | $15.35 | $15.60 | $12.45 | 40,334 |
| 2019-02-13 | $15.32 | $15.50 | $15.32 | $15.50 | $12.37 | 44,201 |
| 2019-02-12 | $15.39 | $15.50 | $15.33 | $15.45 | $12.33 | 24,123 |
| 2019-02-11 | $15.49 | $15.49 | $15.35 | $15.47 | $12.34 | 3,349 |
| 2019-02-08 | $15.22 | $15.49 | $15.22 | $15.49 | $12.36 | 39,982 |
| 2019-02-07 | $15.35 | $15.45 | $15.24 | $15.24 | $12.16 | 32,547 |
| 2019-02-06 | $15.32 | $15.36 | $15.28 | $15.35 | $12.25 | 24,447 |
| 2019-02-05 | $15.47 | $15.47 | $15.21 | $15.33 | $12.23 | 42,688 |
| 2019-02-04 | $15.43 | $15.45 | $15.20 | $15.45 | $12.33 | 31,391 |
| 2019-02-01 | $15.20 | $15.45 | $15.19 | $15.36 | $12.25 | 31,076 |
| 2019-01-31 | $15.09 | $15.29 | $15.02 | $15.29 | $12.20 | 46,710 |
| 2019-01-30 | $14.98 | $15.19 | $14.98 | $15.16 | $12.09 | 20,745 |
| 2019-01-29 | $14.83 | $15.10 | $14.83 | $14.98 | $11.95 | 49,241 |
| 2019-01-28 | $14.88 | $14.97 | $14.80 | $14.84 | $11.84 | 44,595 |
| 2019-01-25 | $15.02 | $15.10 | $14.96 | $14.96 | $11.93 | 19,680 |
| 2019-01-24 | $15.08 | $15.11 | $14.97 | $15.00 | $11.97 | 28,823 |
| 2019-01-23 | $15.31 | $15.31 | $15.12 | $15.15 | $12.09 | 23,052 |
| 2019-01-22 | $15.20 | $15.25 | $15.20 | $15.20 | $12.13 | 17,602 |
| 2019-01-18 | $15.25 | $15.28 | $15.15 | $15.20 | $12.13 | 17,283 |
| 2019-01-17 | $15.10 | $15.34 | $15.10 | $15.34 | $12.24 | 24,864 |
| 2019-01-16 | $15.05 | $15.28 | $15.02 | $15.28 | $12.19 | 36,979 |
| 2019-01-15 | $15.01 | $15.15 | $14.94 | $15.05 | $12.01 | 49,638 |
| 2019-01-14 | $15.39 | $15.50 | $14.95 | $15.08 | $12.03 | 85,448 |
| 2019-01-11 | $15.22 | $15.39 | $15.02 | $15.39 | $12.28 | 55,671 |
| 2019-01-10 | $15.19 | $15.19 | $15.06 | $15.18 | $12.11 | 28,152 |
| 2019-01-09 | $15.17 | $15.22 | $14.96 | $15.01 | $11.97 | 27,768 |
| 2019-01-08 | $15.29 | $15.29 | $15.02 | $15.12 | $12.06 | 55,581 |
| 2019-01-07 | $14.90 | $15.00 | $14.90 | $14.94 | $11.92 | 15,563 |
| 2019-01-04 | $15.02 | $15.02 | $14.79 | $14.90 | $11.89 | 13,790 |
| 2019-01-03 | $14.92 | $14.96 | $14.86 | $14.94 | $11.92 | 16,548 |
| 2019-01-02 | $14.71 | $15.10 | $14.71 | $14.99 | $11.96 | 27,771 |
| 2018-12-31 | $14.82 | $14.82 | $14.70 | $14.70 | $11.73 | 26,400 |
| 2018-12-28 | $14.84 | $14.85 | $14.70 | $14.82 | $11.82 | 23,667 |
| 2018-12-27 | $14.90 | $14.94 | $14.75 | $14.87 | $11.63 | 31,244 |
| 2018-12-26 | $15.13 | $15.13 | $14.86 | $14.88 | $11.64 | 24,134 |
| 2018-12-24 | $14.85 | $15.16 | $14.81 | $15.04 | $11.76 | 19,093 |
| 2018-12-21 | $15.12 | $15.12 | $14.85 | $14.86 | $11.62 | 24,220 |
| 2018-12-20 | $15.00 | $15.17 | $14.97 | $15.00 | $11.73 | 28,339 |
| 2018-12-19 | $15.11 | $15.24 | $14.94 | $15.00 | $11.73 | 7,764 |
| 2018-12-18 | $15.10 | $15.11 | $14.90 | $14.90 | $11.65 | 42,071 |
| 2018-12-17 | $15.06 | $15.06 | $15.00 | $15.01 | $11.74 | 44,840 |
| 2018-12-14 | $15.05 | $15.16 | $15.04 | $15.16 | $11.85 | 14,582 |
| 2018-12-13 | $14.98 | $15.08 | $14.98 | $15.08 | $11.79 | 13,327 |
| 2018-12-12 | $14.91 | $15.03 | $14.91 | $15.03 | $11.75 | 24,547 |
| 2018-12-11 | $15.20 | $15.20 | $14.89 | $14.99 | $11.72 | 20,944 |
| 2018-12-10 | $15.18 | $15.18 | $15.03 | $15.06 | $11.78 | 4,234 |
| 2018-12-07 | $15.16 | $15.20 | $15.06 | $15.09 | $11.80 | 19,120 |
| 2018-12-06 | $15.17 | $15.23 | $15.08 | $15.16 | $11.85 | 24,585 |
| 2018-12-04 | $15.16 | $15.23 | $15.09 | $15.23 | $11.91 | 17,117 |
| 2018-12-03 | $15.16 | $15.24 | $15.11 | $15.18 | $11.87 | 13,596 |
| 2018-11-30 | $15.13 | $15.25 | $15.05 | $15.12 | $11.82 | 17,123 |
| 2018-11-29 | $15.06 | $15.24 | $15.05 | $15.05 | $11.77 | 18,022 |
| 2018-11-28 | $15.18 | $15.38 | $15.05 | $15.05 | $11.77 | 38,955 |
| 2018-11-27 | $15.06 | $15.18 | $15.00 | $15.18 | $11.87 | 16,861 |
| 2018-11-26 | $15.05 | $15.11 | $14.99 | $15.05 | $11.77 | 19,368 |
| 2018-11-23 | $14.98 | $15.10 | $14.98 | $15.07 | $11.79 | 3,822 |
| 2018-11-21 | $15.05 | $15.18 | $14.91 | $14.91 | $11.66 | 16,294 |
| 2018-11-20 | $15.01 | $15.21 | $14.95 | $14.95 | $11.69 | 15,564 |
| 2018-11-19 | $15.03 | $15.22 | $15.00 | $15.22 | $11.90 | 14,128 |
| 2018-11-16 | $15.03 | $15.20 | $15.00 | $15.06 | $11.78 | 9,427 |
| 2018-11-15 | $14.94 | $15.30 | $14.94 | $15.00 | $11.73 | 20,040 |
| 2018-11-14 | $15.33 | $15.34 | $14.91 | $14.94 | $11.68 | 42,716 |
| 2018-11-13 | $15.33 | $15.45 | $15.33 | $15.38 | $12.03 | 14,796 |
| 2018-11-12 | $15.35 | $15.47 | $15.23 | $15.37 | $12.02 | 33,904 |
| 2018-11-09 | $15.33 | $15.38 | $15.18 | $15.35 | $12.00 | 75,477 |
| 2018-11-08 | $15.09 | $15.24 | $15.01 | $15.24 | $11.92 | 26,113 |
| 2018-11-07 | $15.19 | $15.26 | $15.02 | $15.02 | $11.74 | 33,788 |
| 2018-11-06 | $15.06 | $15.11 | $15.04 | $15.05 | $11.77 | 5,002 |
| 2018-11-05 | $15.18 | $15.18 | $15.03 | $15.04 | $11.76 | 2,714 |
| 2018-11-02 | $15.13 | $15.13 | $15.01 | $15.04 | $11.76 | 5,103 |
| 2018-11-01 | $15.22 | $15.22 | $15.17 | $15.18 | $11.87 | 1,808 |
| 2018-10-31 | $15.18 | $15.23 | $14.97 | $15.09 | $11.80 | 8,741 |
| 2018-10-30 | $15.10 | $15.28 | $15.00 | $15.01 | $11.74 | 7,287 |
| 2018-10-29 | $15.08 | $15.36 | $14.81 | $15.25 | $11.92 | 30,667 |
| 2018-10-26 | $14.94 | $14.96 | $14.81 | $14.81 | $11.58 | 7,469 |
| 2018-10-25 | $15.13 | $15.35 | $15.13 | $15.13 | $11.60 | 22,753 |
| 2018-10-24 | $15.22 | $15.25 | $15.09 | $15.11 | $11.58 | 12,603 |
| 2018-10-23 | $15.02 | $15.34 | $15.02 | $15.26 | $11.70 | 34,695 |
| 2018-10-22 | $14.99 | $15.25 | $14.98 | $15.08 | $11.56 | 14,814 |
| 2018-10-19 | $14.96 | $15.03 | $14.93 | $14.93 | $11.44 | 5,388 |
| 2018-10-18 | $15.00 | $15.05 | $14.72 | $14.93 | $11.44 | 14,492 |
| 2018-10-17 | $15.02 | $15.02 | $14.80 | $15.01 | $11.50 | 39,951 |
| 2018-10-16 | $15.10 | $15.28 | $14.96 | $14.97 | $11.47 | 48,092 |
| 2018-10-15 | $15.01 | $15.59 | $14.92 | $15.26 | $11.70 | 24,991 |
| 2018-10-12 | $14.99 | $15.19 | $14.94 | $15.09 | $11.57 | 10,543 |
| 2018-10-11 | $15.20 | $15.21 | $14.92 | $14.99 | $11.49 | 16,723 |
| 2018-10-10 | $15.10 | $15.18 | $14.96 | $15.18 | $11.63 | 19,497 |
| 2018-10-09 | $14.92 | $15.16 | $14.92 | $14.96 | $11.47 | 25,084 |
| 2018-10-08 | $15.19 | $15.21 | $14.95 | $14.95 | $11.46 | 35,046 |
| 2018-10-05 | $15.16 | $15.34 | $15.16 | $15.20 | $11.65 | 9,028 |
| 2018-10-04 | $15.59 | $15.59 | $15.16 | $15.37 | $11.78 | 32,496 |
| 2018-10-03 | $15.47 | $15.59 | $15.36 | $15.59 | $11.95 | 92,483 |
| 2018-10-02 | $15.26 | $15.55 | $15.26 | $15.49 | $11.87 | 4,374 |
| 2018-10-01 | $15.29 | $15.48 | $15.23 | $15.44 | $11.83 | 18,247 |
| 2018-09-28 | $15.33 | $15.35 | $15.26 | $15.32 | $11.74 | 10,739 |
| 2018-09-27 | $15.25 | $15.36 | $15.17 | $15.28 | $11.71 | 18,313 |
| 2018-09-26 | $15.32 | $15.49 | $15.16 | $15.16 | $11.62 | 33,599 |
| 2018-09-25 | $15.40 | $15.43 | $15.32 | $15.32 | $11.74 | 16,862 |
| 2018-09-24 | $15.30 | $15.49 | $15.29 | $15.37 | $11.78 | 12,023 |
| 2018-09-21 | $15.41 | $15.50 | $15.38 | $15.49 | $11.87 | 16,814 |
| 2018-09-20 | $15.26 | $15.44 | $15.17 | $15.35 | $11.76 | 15,589 |
| 2018-09-19 | $15.15 | $15.29 | $15.15 | $15.26 | $11.70 | 6,336 |
| 2018-09-18 | $15.22 | $15.32 | $15.11 | $15.19 | $11.64 | 21,931 |
| 2018-09-17 | $15.25 | $15.33 | $15.20 | $15.33 | $11.75 | 10,094 |
| 2018-09-14 | $15.28 | $15.30 | $15.15 | $15.18 | $11.63 | 18,693 |
| 2018-09-13 | $15.59 | $15.63 | $15.22 | $15.27 | $11.70 | 23,500 |
| 2018-09-12 | $15.45 | $15.50 | $15.32 | $15.45 | $11.84 | 13,900 |
| 2018-09-11 | $15.33 | $15.45 | $15.29 | $15.41 | $11.81 | 25,931 |
| 2018-09-10 | $15.44 | $15.44 | $15.33 | $15.35 | $11.76 | 21,033 |
| 2018-09-07 | $15.45 | $15.45 | $15.43 | $15.44 | $11.83 | 6,286 |
| 2018-09-06 | $15.56 | $15.56 | $15.40 | $15.44 | $11.83 | 20,801 |
| 2018-09-05 | $15.55 | $15.55 | $15.43 | $15.43 | $11.83 | 16,196 |
| 2018-09-04 | $15.41 | $15.53 | $15.40 | $15.53 | $11.90 | 19,245 |
| 2018-08-31 | $15.44 | $15.55 | $15.40 | $15.44 | $11.83 | 7,455 |
| 2018-08-30 | $15.40 | $15.47 | $15.40 | $15.44 | $11.83 | 8,327 |
| 2018-08-29 | $15.40 | $15.50 | $15.40 | $15.40 | $11.80 | 11,116 |
| 2018-08-28 | $15.40 | $15.45 | $15.40 | $15.45 | $11.84 | 9,585 |
| 2018-08-27 | $15.42 | $15.49 | $15.40 | $15.40 | $11.80 | 17,692 |
| 2018-08-24 | $15.41 | $15.49 | $15.40 | $15.42 | $11.82 | 8,620 |
| 2018-08-23 | $15.51 | $15.60 | $15.40 | $15.46 | $11.85 | 25,489 |
| 2018-08-22 | $15.48 | $15.60 | $15.34 | $15.60 | $11.96 | 15,955 |
| 2018-08-21 | $15.56 | $15.56 | $15.32 | $15.38 | $11.79 | 29,921 |
| 2018-08-20 | $15.48 | $15.60 | $15.32 | $15.42 | $11.82 | 30,740 |
| 2018-08-17 | $15.52 | $15.60 | $15.33 | $15.35 | $11.76 | 38,721 |
| 2018-08-16 | $15.30 | $15.45 | $15.30 | $15.45 | $11.84 | 15,952 |
| 2018-08-15 | $15.27 | $15.35 | $15.15 | $15.30 | $11.73 | 45,577 |
| 2018-08-14 | $15.21 | $15.24 | $15.20 | $15.20 | $11.65 | 12,053 |
| 2018-08-13 | $15.40 | $15.40 | $15.27 | $15.27 | $11.70 | 7,467 |
| 2018-08-10 | $15.27 | $15.33 | $15.21 | $15.23 | $11.67 | 9,977 |
| 2018-08-09 | $15.44 | $15.44 | $15.21 | $15.27 | $11.70 | 9,288 |
| 2018-08-08 | $15.32 | $15.40 | $15.15 | $15.40 | $11.80 | 27,716 |
| 2018-08-07 | $15.30 | $15.30 | $15.20 | $15.26 | $11.70 | 12,260 |
| 2018-08-06 | $15.22 | $15.22 | $15.10 | $15.22 | $11.66 | 15,655 |
| 2018-08-03 | $15.39 | $15.39 | $15.07 | $15.08 | $11.56 | 17,021 |
| 2018-08-02 | $15.47 | $15.49 | $15.44 | $15.46 | $11.62 | 12,044 |
| 2018-08-01 | $15.39 | $15.45 | $15.37 | $15.37 | $11.55 | 32,833 |
| 2018-07-31 | $15.38 | $15.48 | $15.37 | $15.48 | $11.63 | 20,657 |
| 2018-07-30 | $15.32 | $15.42 | $15.32 | $15.42 | $11.59 | 12,539 |
| 2018-07-27 | $15.30 | $15.40 | $15.25 | $15.38 | $11.56 | 14,517 |
| 2018-07-26 | $15.32 | $15.40 | $15.30 | $15.35 | $11.53 | 13,796 |
| 2018-07-25 | $15.23 | $15.32 | $15.20 | $15.31 | $11.50 | 11,124 |
| 2018-07-24 | $15.22 | $15.37 | $15.20 | $15.20 | $11.42 | 18,559 |
| 2018-07-23 | $15.24 | $15.37 | $15.19 | $15.31 | $11.50 | 33,547 |
| 2018-07-20 | $15.25 | $15.25 | $15.12 | $15.12 | $11.36 | 11,995 |
| 2018-07-19 | $15.16 | $15.25 | $15.16 | $15.19 | $11.41 | 9,371 |
| 2018-07-18 | $15.25 | $15.28 | $15.17 | $15.18 | $11.41 | 25,978 |
| 2018-07-17 | $15.28 | $15.28 | $15.11 | $15.15 | $11.38 | 13,243 |
| 2018-07-16 | $15.22 | $15.29 | $15.20 | $15.21 | $11.43 | 23,483 |
| 2018-07-13 | $15.26 | $15.30 | $15.16 | $15.22 | $11.44 | 19,729 |
| 2018-07-12 | $15.32 | $15.32 | $15.20 | $15.30 | $11.50 | 25,198 |
| 2018-07-11 | $15.32 | $15.39 | $15.23 | $15.32 | $11.51 | 25,653 |
| 2018-07-10 | $15.14 | $15.34 | $15.14 | $15.32 | $11.51 | 20,681 |
| 2018-07-09 | $15.25 | $15.27 | $15.20 | $15.20 | $11.42 | 35,064 |
| 2018-07-06 | $15.14 | $15.25 | $15.14 | $15.24 | $11.45 | 5,768 |
| 2018-07-05 | $15.14 | $15.25 | $15.14 | $15.18 | $11.41 | 19,979 |
| 2018-07-03 | $15.12 | $15.38 | $15.12 | $15.13 | $11.37 | 13,672 |
| 2018-07-02 | $15.19 | $15.40 | $15.12 | $15.27 | $11.47 | 8,918 |
| 2018-06-29 | $15.24 | $15.24 | $15.10 | $15.11 | $11.35 | 7,279 |
| 2018-06-28 | $15.11 | $15.34 | $15.08 | $15.21 | $11.43 | 7,498 |
| 2018-06-27 | $15.14 | $15.22 | $15.07 | $15.08 | $11.33 | 19,606 |
| 2018-06-26 | $15.12 | $15.24 | $15.12 | $15.23 | $11.44 | 4,749 |
| 2018-06-25 | $15.30 | $15.30 | $15.10 | $15.23 | $11.44 | 27,879 |
| 2018-06-22 | $15.37 | $15.37 | $15.25 | $15.33 | $11.52 | 22,920 |
| 2018-06-21 | $15.37 | $15.37 | $15.30 | $15.37 | $11.55 | 18,174 |
| 2018-06-20 | $15.40 | $15.40 | $15.29 | $15.34 | $11.53 | 10,543 |
| 2018-06-19 | $15.39 | $15.40 | $15.28 | $15.38 | $11.56 | 4,088 |
| 2018-06-18 | $15.40 | $15.40 | $15.24 | $15.39 | $11.56 | 17,348 |
| 2018-06-15 | $15.29 | $15.37 | $15.23 | $15.36 | $11.54 | 17,182 |
| 2018-06-14 | $15.11 | $15.29 | $15.11 | $15.29 | $11.49 | 18,985 |
| 2018-06-13 | $15.05 | $15.17 | $15.05 | $15.15 | $11.38 | 32,654 |
| 2018-06-12 | $15.29 | $15.29 | $15.03 | $15.04 | $11.30 | 41,252 |
| 2018-06-11 | $15.25 | $15.25 | $15.10 | $15.11 | $11.35 | 14,749 |
| 2018-06-08 | $15.25 | $15.25 | $15.18 | $15.25 | $11.46 | 3,312 |
| 2018-06-07 | $15.28 | $15.28 | $15.27 | $15.27 | $11.47 | 1,910 |
| 2018-06-06 | $15.18 | $15.29 | $15.18 | $15.29 | $11.49 | 12,879 |
| 2018-06-05 | $15.29 | $15.29 | $15.11 | $15.27 | $11.47 | 17,577 |
| 2018-06-04 | $15.23 | $15.40 | $15.17 | $15.29 | $11.49 | 8,288 |
| 2018-06-01 | $15.12 | $15.23 | $15.05 | $15.06 | $11.32 | 24,749 |
| 2018-05-31 | $15.20 | $15.20 | $15.05 | $15.07 | $11.32 | 26,406 |
| 2018-05-30 | $15.29 | $15.31 | $15.03 | $15.08 | $11.33 | 40,638 |
| 2018-05-29 | $15.40 | $15.40 | $15.15 | $15.15 | $11.38 | 36,580 |
| 2018-05-25 | $15.35 | $15.53 | $15.30 | $15.30 | $11.50 | 31,427 |
| 2018-05-24 | $15.38 | $15.49 | $15.37 | $15.37 | $11.55 | 33,859 |
| 2018-05-23 | $15.49 | $15.55 | $15.36 | $15.48 | $11.63 | 15,530 |
| 2018-05-22 | $15.40 | $15.50 | $15.31 | $15.49 | $11.64 | 33,894 |
| 2018-05-21 | $15.24 | $15.65 | $15.21 | $15.43 | $11.59 | 37,714 |
| 2018-05-18 | $15.40 | $15.50 | $15.24 | $15.28 | $11.48 | 58,318 |
| 2018-05-17 | $15.22 | $15.30 | $15.19 | $15.29 | $11.49 | 23,716 |
| 2018-05-16 | $15.20 | $15.22 | $15.16 | $15.22 | $11.44 | 18,233 |
| 2018-05-15 | $15.13 | $15.20 | $15.08 | $15.16 | $11.39 | 13,313 |
| 2018-05-14 | $15.13 | $15.13 | $15.05 | $15.08 | $11.33 | 12,089 |
| 2018-05-11 | $15.16 | $15.16 | $15.08 | $15.09 | $11.34 | 13,662 |
| 2018-05-10 | $15.15 | $15.15 | $15.04 | $15.07 | $11.32 | 7,069 |
| 2018-05-09 | $15.16 | $15.18 | $15.03 | $15.03 | $11.29 | 24,738 |
| 2018-05-08 | $15.07 | $15.15 | $15.07 | $15.15 | $11.38 | 18,705 |
| 2018-05-07 | $15.14 | $15.23 | $15.05 | $15.10 | $11.35 | 13,046 |
| 2018-05-04 | $15.05 | $15.25 | $14.96 | $15.16 | $11.39 | 27,233 |
| 2018-05-03 | $15.25 | $15.25 | $15.14 | $15.19 | $11.19 | 42,863 |
| 2018-05-02 | $15.14 | $15.25 | $15.14 | $15.24 | $11.23 | 26,384 |
| 2018-05-01 | $15.17 | $15.31 | $15.13 | $15.23 | $11.22 | 31,840 |
| 2018-04-30 | $15.13 | $15.24 | $15.12 | $15.23 | $11.22 | 16,075 |
| 2018-04-27 | $15.05 | $15.15 | $14.97 | $15.10 | $11.13 | 20,269 |
| 2018-04-26 | $15.20 | $15.20 | $14.97 | $15.10 | $11.13 | 18,560 |
| 2018-04-25 | $15.22 | $15.30 | $15.05 | $15.05 | $11.09 | 31,246 |
| 2018-04-24 | $15.32 | $15.39 | $15.21 | $15.21 | $11.21 | 13,334 |
| 2018-04-23 | $15.48 | $15.48 | $15.31 | $15.31 | $11.28 | 7,789 |
| 2018-04-20 | $15.23 | $15.55 | $15.20 | $15.55 | $11.46 | 22,906 |
| 2018-04-19 | $15.36 | $15.45 | $15.15 | $15.40 | $11.35 | 7,725 |
| 2018-04-18 | $15.30 | $15.51 | $15.30 | $15.41 | $11.36 | 16,347 |
| 2018-04-17 | $15.15 | $15.25 | $15.15 | $15.23 | $11.22 | 13,621 |
| 2018-04-16 | $15.27 | $15.27 | $15.11 | $15.18 | $11.19 | 46,345 |
| 2018-04-13 | $15.21 | $15.22 | $15.05 | $15.15 | $11.16 | 36,798 |
| 2018-04-12 | $15.56 | $15.56 | $15.26 | $15.30 | $11.27 | 11,302 |
| 2018-04-11 | $14.97 | $15.49 | $14.97 | $15.45 | $11.38 | 47,142 |
| 2018-04-10 | $15.05 | $15.10 | $14.94 | $15.10 | $11.13 | 23,103 |
| 2018-04-09 | $14.94 | $15.10 | $14.94 | $15.04 | $11.08 | 11,827 |
| 2018-04-06 | $14.96 | $15.04 | $14.72 | $14.94 | $11.01 | 20,700 |
| 2018-04-05 | $15.02 | $15.03 | $14.97 | $14.97 | $11.03 | 19,634 |
| 2018-04-04 | $15.00 | $15.06 | $15.00 | $15.06 | $11.10 | 11,195 |
| 2018-04-03 | $14.96 | $15.10 | $14.96 | $15.10 | $11.13 | 35,479 |
| 2018-04-02 | $15.00 | $15.06 | $14.96 | $14.96 | $11.02 | 26,096 |
| 2018-03-29 | $15.03 | $15.14 | $15.03 | $15.10 | $11.13 | 12,719 |
| 2018-03-28 | $15.10 | $15.16 | $15.02 | $15.02 | $11.07 | 33,242 |
| 2018-03-27 | $14.96 | $15.15 | $14.96 | $15.00 | $11.05 | 20,482 |
| 2018-03-26 | $15.00 | $15.00 | $14.84 | $15.00 | $11.05 | 23,620 |
| 2018-03-23 | $14.85 | $15.13 | $14.83 | $15.07 | $11.10 | 20,252 |
| 2018-03-22 | $14.74 | $14.85 | $14.74 | $14.83 | $10.93 | 16,290 |
| 2018-03-21 | $14.86 | $14.90 | $14.79 | $14.83 | $10.93 | 30,023 |
| 2018-03-20 | $14.86 | $14.86 | $14.70 | $14.75 | $10.87 | 27,068 |
| 2018-03-19 | $14.85 | $14.87 | $14.72 | $14.85 | $10.94 | 21,196 |
| 2018-03-16 | $14.94 | $14.95 | $14.85 | $14.85 | $10.94 | 15,568 |
| 2018-03-15 | $14.89 | $14.98 | $14.84 | $14.93 | $11.00 | 11,993 |
| 2018-03-14 | $15.06 | $15.11 | $14.80 | $14.87 | $10.96 | 17,226 |
| 2018-03-13 | $15.10 | $15.10 | $14.92 | $14.95 | $11.02 | 11,622 |
| 2018-03-12 | $15.13 | $15.13 | $14.81 | $14.92 | $10.99 | 18,795 |
| 2018-03-09 | $14.96 | $15.13 | $14.95 | $15.12 | $11.14 | 5,409 |
| 2018-03-08 | $15.03 | $15.07 | $14.86 | $14.95 | $11.02 | 37,237 |
| 2018-03-07 | $15.06 | $15.16 | $15.06 | $15.14 | $11.16 | 8,468 |
| 2018-03-06 | $15.06 | $15.24 | $14.89 | $15.20 | $11.20 | 30,971 |
| 2018-03-05 | $14.81 | $15.00 | $14.81 | $14.98 | $11.04 | 34,682 |
| 2018-03-02 | $14.85 | $15.00 | $14.85 | $14.91 | $10.99 | 21,141 |
| 2018-03-01 | $14.91 | $14.94 | $14.87 | $14.94 | $11.01 | 7,435 |
| 2018-02-28 | $14.75 | $14.90 | $14.75 | $14.85 | $10.94 | 15,917 |
| 2018-02-27 | $15.00 | $15.00 | $14.72 | $14.75 | $10.87 | 33,463 |
| 2018-02-26 | $14.97 | $15.00 | $14.85 | $14.89 | $10.97 | 19,498 |
| 2018-02-23 | $14.85 | $14.97 | $14.85 | $14.97 | $11.03 | 17,264 |
| 2018-02-22 | $14.89 | $14.93 | $14.70 | $14.80 | $10.91 | 51,320 |
| 2018-02-21 | $14.93 | $15.10 | $14.82 | $14.97 | $11.03 | 24,885 |
| 2018-02-20 | $14.90 | $15.09 | $14.78 | $14.86 | $10.95 | 51,046 |
| 2018-02-16 | $14.90 | $15.15 | $14.89 | $15.15 | $11.16 | 13,717 |
| 2018-02-15 | $14.85 | $14.99 | $14.85 | $14.86 | $10.95 | 21,616 |
| 2018-02-14 | $14.95 | $15.02 | $14.81 | $14.81 | $10.91 | 68,084 |
| 2018-02-13 | $14.95 | $15.07 | $14.92 | $15.02 | $11.07 | 15,101 |
| 2018-02-12 | $15.05 | $15.09 | $14.94 | $15.05 | $11.09 | 35,636 |
| 2018-02-09 | $14.95 | $15.02 | $14.85 | $14.85 | $10.94 | 19,713 |
| 2018-02-08 | $15.04 | $15.19 | $14.95 | $14.95 | $11.02 | 17,906 |
| 2018-02-07 | $15.04 | $15.05 | $14.93 | $14.94 | $11.01 | 28,700 |
| 2018-02-06 | $14.85 | $15.13 | $14.80 | $14.96 | $11.02 | 22,664 |
| 2018-02-05 | $15.13 | $15.13 | $14.85 | $14.96 | $11.02 | 26,058 |
| 2018-02-02 | $15.25 | $15.25 | $14.94 | $15.01 | $11.06 | 19,190 |
| 2018-02-01 | $14.90 | $15.00 | $14.78 | $14.94 | $11.01 | 14,497 |
| 2018-01-31 | $14.92 | $15.00 | $14.87 | $14.94 | $11.01 | 25,482 |
| 2018-01-30 | $15.05 | $15.10 | $14.75 | $14.80 | $10.91 | 41,024 |
| 2018-01-29 | $15.17 | $15.26 | $15.05 | $15.05 | $11.09 | 25,212 |
| 2018-01-26 | $15.25 | $15.33 | $15.18 | $15.19 | $11.19 | 11,089 |
| 2018-01-25 | $15.21 | $15.26 | $15.17 | $15.26 | $11.24 | 16,482 |
| 2018-01-24 | $15.37 | $15.46 | $15.16 | $15.20 | $11.20 | 34,364 |
| 2018-01-23 | $15.41 | $15.44 | $15.31 | $15.38 | $11.33 | 31,240 |
| 2018-01-22 | $15.40 | $15.47 | $15.40 | $15.43 | $11.37 | 11,272 |
| 2018-01-19 | $15.42 | $15.49 | $15.32 | $15.40 | $11.35 | 25,022 |
| 2018-01-18 | $15.42 | $15.49 | $15.38 | $15.42 | $11.36 | 10,722 |
| 2018-01-17 | $15.37 | $15.50 | $15.31 | $15.45 | $11.38 | 20,994 |
| 2018-01-16 | $15.48 | $15.53 | $15.35 | $15.38 | $11.33 | 45,972 |
| 2018-01-12 | $15.40 | $15.54 | $15.27 | $15.48 | $11.41 | 30,824 |
| 2018-01-11 | $15.38 | $15.47 | $15.26 | $15.32 | $11.29 | 48,129 |
| 2018-01-10 | $15.30 | $15.50 | $15.30 | $15.48 | $11.41 | 26,005 |
| 2018-01-09 | $15.33 | $15.40 | $15.30 | $15.31 | $11.28 | 34,281 |
| 2018-01-08 | $15.39 | $15.45 | $15.32 | $15.32 | $11.29 | 8,470 |
| 2018-01-05 | $15.42 | $15.48 | $15.35 | $15.48 | $11.41 | 27,081 |
| 2018-01-04 | $15.32 | $15.52 | $15.32 | $15.42 | $11.36 | 20,696 |
| 2018-01-03 | $15.34 | $15.37 | $15.28 | $15.31 | $11.28 | 38,106 |
| 2018-01-02 | $15.32 | $15.47 | $15.31 | $15.47 | $11.40 | 32,976 |
| 2017-12-29 | $15.36 | $15.47 | $15.23 | $15.26 | $11.24 | 43,220 |
| 2017-12-28 | $15.36 | $15.56 | $15.33 | $15.33 | $11.30 | 36,140 |
| 2017-12-27 | $15.57 | $15.65 | $15.56 | $15.63 | $11.30 | 28,998 |
| 2017-12-26 | $15.62 | $15.66 | $15.57 | $15.57 | $11.25 | 22,353 |
| 2017-12-22 | $15.75 | $15.80 | $15.61 | $15.62 | $11.29 | 32,030 |
| 2017-12-21 | $15.76 | $15.95 | $15.75 | $15.75 | $11.38 | 18,086 |
| 2017-12-20 | $15.81 | $15.87 | $15.75 | $15.82 | $11.43 | 9,135 |
| 2017-12-19 | $15.95 | $15.95 | $15.77 | $15.81 | $11.43 | 15,447 |
| 2017-12-18 | $15.63 | $15.95 | $15.63 | $15.95 | $11.53 | 44,912 |
| 2017-12-15 | $15.69 | $15.89 | $15.61 | $15.63 | $11.30 | 15,083 |
| 2017-12-14 | $15.62 | $15.77 | $15.56 | $15.61 | $11.28 | 18,389 |
| 2017-12-13 | $15.74 | $15.74 | $15.60 | $15.64 | $11.30 | 20,101 |
| 2017-12-12 | $15.97 | $15.97 | $15.66 | $15.66 | $11.32 | 26,328 |
| 2017-12-11 | $15.89 | $15.89 | $15.63 | $15.67 | $11.33 | 15,575 |
| 2017-12-08 | $15.70 | $15.89 | $15.70 | $15.89 | $11.48 | 17,040 |
| 2017-12-07 | $15.60 | $16.00 | $15.60 | $15.90 | $11.49 | 29,762 |
| 2017-12-06 | $15.69 | $15.72 | $15.52 | $15.58 | $11.26 | 10,060 |
| 2017-12-05 | $15.54 | $15.65 | $15.54 | $15.54 | $11.23 | 2,623 |
| 2017-12-04 | $15.54 | $15.77 | $15.48 | $15.51 | $11.21 | 17,133 |
| 2017-12-01 | $15.70 | $15.70 | $15.48 | $15.60 | $11.27 | 14,140 |
| 2017-11-30 | $15.40 | $15.80 | $15.40 | $15.43 | $11.15 | 34,978 |
| 2017-11-29 | $15.61 | $15.70 | $15.37 | $15.50 | $11.20 | 26,326 |
| 2017-11-28 | $15.61 | $15.61 | $15.44 | $15.57 | $11.25 | 16,057 |
| 2017-11-27 | $15.50 | $15.87 | $15.50 | $15.60 | $11.27 | 33,698 |
| 2017-11-24 | $15.38 | $15.73 | $15.38 | $15.58 | $11.26 | 11,921 |
| 2017-11-22 | $15.45 | $15.45 | $15.27 | $15.39 | $11.12 | 16,449 |
| 2017-11-21 | $15.41 | $15.53 | $15.33 | $15.33 | $11.08 | 17,309 |
| 2017-11-20 | $15.43 | $15.50 | $15.29 | $15.40 | $11.13 | 33,837 |
| 2017-11-17 | $15.47 | $15.51 | $15.44 | $15.47 | $11.18 | 22,946 |
| 2017-11-16 | $15.47 | $15.63 | $15.41 | $15.43 | $11.15 | 37,920 |
| 2017-11-15 | $15.53 | $15.67 | $15.45 | $15.45 | $11.17 | 35,255 |
| 2017-11-14 | $15.81 | $15.91 | $15.46 | $15.51 | $11.21 | 28,759 |
| 2017-11-13 | $15.73 | $15.97 | $15.71 | $15.93 | $11.51 | 22,177 |
| 2017-11-10 | $15.79 | $15.79 | $15.55 | $15.65 | $11.31 | 38,844 |
| 2017-11-09 | $15.78 | $15.78 | $15.54 | $15.71 | $11.35 | 33,715 |
| 2017-11-08 | $15.69 | $15.79 | $15.65 | $15.68 | $11.33 | 19,100 |
| 2017-11-07 | $15.80 | $15.80 | $15.62 | $15.65 | $11.31 | 23,889 |
| 2017-11-06 | $15.69 | $15.77 | $15.63 | $15.77 | $11.40 | 27,001 |
| 2017-11-03 | $15.84 | $15.84 | $15.62 | $15.74 | $11.38 | 13,274 |
| 2017-11-02 | $15.66 | $15.87 | $15.62 | $15.80 | $11.42 | 22,475 |
| 2017-11-01 | $16.00 | $16.00 | $15.75 | $15.76 | $11.39 | 12,805 |
| 2017-10-31 | $15.93 | $16.04 | $15.87 | $16.00 | $11.56 | 10,636 |
| 2017-10-30 | $15.76 | $16.04 | $15.76 | $16.04 | $11.59 | 28,341 |
| 2017-10-27 | $15.69 | $15.98 | $15.69 | $15.80 | $11.42 | 10,755 |
| 2017-10-26 | $15.99 | $15.99 | $15.95 | $15.99 | $11.34 | 11,188 |
| 2017-10-25 | $15.86 | $15.93 | $15.75 | $15.93 | $11.30 | 11,078 |
| 2017-10-24 | $15.86 | $16.04 | $15.86 | $15.91 | $11.29 | 17,193 |
| 2017-10-23 | $15.90 | $15.91 | $15.70 | $15.76 | $11.18 | 13,814 |
| 2017-10-20 | $15.71 | $15.91 | $15.71 | $15.76 | $11.18 | 8,546 |
| 2017-10-19 | $15.86 | $15.87 | $15.75 | $15.85 | $11.24 | 23,717 |
| 2017-10-18 | $16.03 | $16.03 | $15.77 | $15.78 | $11.19 | 20,277 |
| 2017-10-17 | $16.00 | $16.04 | $15.86 | $15.91 | $11.29 | 11,159 |
| 2017-10-16 | $15.90 | $16.05 | $15.90 | $15.93 | $11.30 | 6,493 |
| 2017-10-13 | $16.00 | $16.02 | $15.85 | $15.88 | $11.26 | 11,792 |
| 2017-10-12 | $15.87 | $16.02 | $15.84 | $16.02 | $11.36 | 17,655 |
| 2017-10-11 | $15.90 | $15.90 | $15.85 | $15.87 | $11.26 | 6,465 |
| 2017-10-10 | $15.95 | $16.03 | $15.90 | $15.90 | $11.28 | 14,495 |
| 2017-10-09 | $16.04 | $16.04 | $15.98 | $15.98 | $11.33 | 7,602 |
| 2017-10-06 | $16.00 | $16.07 | $16.00 | $16.06 | $11.39 | 14,599 |
| 2017-10-05 | $16.05 | $16.36 | $16.05 | $16.05 | $11.38 | 12,919 |
| 2017-10-04 | $15.91 | $16.05 | $15.91 | $16.03 | $11.37 | 13,905 |
| 2017-10-03 | $15.98 | $16.03 | $15.90 | $15.99 | $11.34 | 5,209 |
| 2017-10-02 | $15.83 | $16.07 | $15.82 | $15.94 | $11.31 | 14,972 |
| 2017-09-29 | $15.92 | $16.07 | $15.79 | $15.79 | $11.20 | 25,671 |
| 2017-09-28 | $15.72 | $16.04 | $15.70 | $15.99 | $11.34 | 20,210 |
| 2017-09-27 | $15.90 | $15.94 | $15.72 | $15.90 | $11.28 | 18,897 |
| 2017-09-26 | $15.75 | $15.95 | $15.75 | $15.83 | $11.23 | 10,162 |
| 2017-09-25 | $15.69 | $15.83 | $15.66 | $15.75 | $11.17 | 17,962 |
| 2017-09-22 | $15.73 | $15.84 | $15.65 | $15.68 | $11.12 | 18,346 |
| 2017-09-21 | $15.71 | $15.72 | $15.63 | $15.72 | $11.15 | 21,264 |
| 2017-09-20 | $15.71 | $15.82 | $15.71 | $15.82 | $11.22 | 7,289 |
| 2017-09-19 | $15.80 | $15.80 | $15.60 | $15.74 | $11.16 | 12,420 |
| 2017-09-18 | $15.98 | $15.98 | $15.57 | $15.73 | $11.16 | 28,902 |
| 2017-09-15 | $15.80 | $16.00 | $15.80 | $15.97 | $11.33 | 7,166 |
| 2017-09-14 | $15.76 | $16.08 | $15.74 | $16.08 | $11.40 | 18,190 |
| 2017-09-13 | $16.01 | $16.01 | $15.71 | $15.73 | $11.16 | 23,135 |
| 2017-09-12 | $15.88 | $16.01 | $15.77 | $16.01 | $11.36 | 17,030 |
| 2017-09-11 | $15.86 | $15.99 | $15.80 | $15.96 | $11.32 | 13,446 |
| 2017-09-08 | $15.66 | $15.99 | $15.66 | $15.96 | $11.32 | 18,803 |
| 2017-09-07 | $15.59 | $15.99 | $15.58 | $15.66 | $11.11 | 10,298 |
| 2017-09-06 | $15.55 | $15.75 | $15.55 | $15.69 | $11.13 | 10,563 |
| 2017-09-05 | $15.55 | $15.60 | $15.40 | $15.59 | $11.06 | 26,261 |
| 2017-09-01 | $15.68 | $15.71 | $15.51 | $15.59 | $11.06 | 18,004 |
| 2017-08-31 | $15.55 | $16.03 | $15.55 | $15.61 | $11.07 | 37,692 |
| 2017-08-30 | $15.95 | $16.00 | $15.50 | $15.61 | $11.07 | 51,028 |
| 2017-08-29 | $16.02 | $16.15 | $15.85 | $15.92 | $11.29 | 30,030 |
| 2017-08-28 | $16.30 | $16.31 | $15.97 | $16.16 | $11.46 | 23,703 |
| 2017-08-25 | $16.13 | $16.13 | $16.00 | $16.02 | $11.37 | 15,140 |
| 2017-08-24 | $16.10 | $16.18 | $16.01 | $16.02 | $11.36 | 12,454 |
| 2017-08-23 | $16.02 | $16.19 | $16.02 | $16.05 | $11.38 | 17,882 |
| 2017-08-22 | $16.09 | $16.13 | $16.02 | $16.05 | $11.38 | 33,437 |
| 2017-08-21 | $16.18 | $16.22 | $16.06 | $16.06 | $11.39 | 24,542 |
| 2017-08-18 | $16.13 | $16.19 | $16.13 | $16.18 | $11.48 | 2,243 |
| 2017-08-17 | $16.19 | $16.20 | $16.13 | $16.20 | $11.49 | 15,384 |
| 2017-08-16 | $16.12 | $16.17 | $16.02 | $16.09 | $11.41 | 15,839 |
| 2017-08-15 | $16.01 | $16.19 | $15.81 | $16.13 | $11.44 | 15,310 |
| 2017-08-14 | $15.95 | $16.20 | $15.95 | $16.10 | $11.42 | 31,446 |
| 2017-08-11 | $15.85 | $16.15 | $15.65 | $15.81 | $11.21 | 40,608 |
| 2017-08-10 | $15.86 | $15.86 | $15.62 | $15.71 | $11.14 | 23,178 |
| 2017-08-09 | $15.90 | $15.98 | $15.79 | $15.95 | $11.31 | 22,548 |
| 2017-08-08 | $16.06 | $16.08 | $15.89 | $16.00 | $11.35 | 31,896 |
| 2017-08-07 | $15.70 | $16.06 | $15.65 | $16.00 | $11.35 | 74,744 |
| 2017-08-04 | $15.35 | $15.61 | $15.35 | $15.60 | $11.06 | 52,824 |
| 2017-08-03 | $15.32 | $15.55 | $15.23 | $15.32 | $10.87 | 11,839 |
| 2017-08-02 | $15.28 | $15.36 | $15.20 | $15.31 | $10.86 | 30,240 |
| 2017-08-01 | $15.20 | $15.32 | $15.20 | $15.25 | $10.82 | 28,219 |
| 2017-07-31 | $15.36 | $15.36 | $15.25 | $15.29 | $10.84 | 37,059 |
| 2017-07-28 | $15.27 | $15.63 | $15.23 | $15.36 | $10.89 | 17,289 |
| 2017-07-27 | $15.63 | $15.63 | $15.48 | $15.57 | $10.83 | 14,662 |
| 2017-07-26 | $15.49 | $15.70 | $15.43 | $15.65 | $10.89 | 39,786 |
| 2017-07-25 | $15.50 | $15.56 | $15.45 | $15.50 | $10.78 | 24,460 |
| 2017-07-24 | $15.29 | $15.55 | $15.29 | $15.50 | $10.78 | 28,244 |
| 2017-07-21 | $15.29 | $15.42 | $15.29 | $15.42 | $10.73 | 17,813 |
| 2017-07-20 | $15.17 | $15.36 | $15.17 | $15.36 | $10.69 | 18,642 |
| 2017-07-19 | $15.13 | $15.28 | $15.06 | $15.15 | $10.54 | 13,449 |
| 2017-07-18 | $15.29 | $15.33 | $15.10 | $15.13 | $10.53 | 19,539 |
| 2017-07-17 | $15.24 | $15.29 | $15.16 | $15.19 | $10.57 | 12,003 |
| 2017-07-14 | $15.26 | $15.34 | $15.16 | $15.25 | $10.61 | 6,492 |
| 2017-07-13 | $15.04 | $15.39 | $15.04 | $15.39 | $10.71 | 24,804 |
| 2017-07-12 | $15.02 | $15.43 | $15.02 | $15.12 | $10.52 | 17,355 |
| 2017-07-11 | $15.10 | $15.16 | $15.00 | $15.00 | $10.44 | 10,559 |
| 2017-07-10 | $14.96 | $15.31 | $14.96 | $15.05 | $10.47 | 34,018 |
| 2017-07-07 | $14.99 | $15.14 | $14.82 | $14.87 | $10.34 | 15,961 |
| 2017-07-06 | $15.19 | $15.19 | $14.78 | $14.96 | $10.41 | 23,047 |
| 2017-07-05 | $15.09 | $15.17 | $15.02 | $15.06 | $10.48 | 18,552 |
| 2017-07-03 | $15.16 | $15.19 | $15.16 | $15.17 | $10.55 | 2,378 |
| 2017-06-30 | $15.07 | $15.20 | $15.07 | $15.09 | $10.50 | 12,096 |
| 2017-06-29 | $15.07 | $15.19 | $15.07 | $15.15 | $10.54 | 15,544 |
| 2017-06-28 | $15.17 | $15.25 | $15.02 | $15.18 | $10.56 | 21,113 |
| 2017-06-27 | $14.80 | $15.20 | $14.80 | $15.07 | $10.48 | 18,628 |
| 2017-06-26 | $15.05 | $15.09 | $14.92 | $14.98 | $10.42 | 24,091 |
| 2017-06-23 | $15.13 | $15.22 | $15.03 | $15.03 | $10.46 | 18,420 |
| 2017-06-22 | $15.12 | $15.21 | $15.02 | $15.15 | $10.54 | 14,278 |
| 2017-06-21 | $15.23 | $15.32 | $15.12 | $15.12 | $10.52 | 20,880 |
| 2017-06-20 | $15.12 | $15.22 | $15.10 | $15.22 | $10.59 | 25,026 |
| 2017-06-19 | $15.22 | $15.22 | $15.11 | $15.18 | $10.56 | 10,696 |
| 2017-06-16 | $15.17 | $15.22 | $15.16 | $15.20 | $10.57 | 6,065 |
| 2017-06-15 | $15.11 | $15.19 | $15.11 | $15.12 | $10.52 | 16,632 |
| 2017-06-14 | $15.12 | $15.23 | $15.09 | $15.12 | $10.52 | 23,464 |
| 2017-06-13 | $14.98 | $15.10 | $14.98 | $15.02 | $10.45 | 27,101 |
| 2017-06-12 | $15.02 | $15.11 | $14.90 | $14.95 | $10.40 | 30,295 |
| 2017-06-09 | $15.09 | $15.13 | $14.93 | $15.04 | $10.46 | 39,455 |
| 2017-06-08 | $15.11 | $15.15 | $15.05 | $15.08 | $10.49 | 18,863 |
| 2017-06-07 | $15.15 | $15.20 | $15.12 | $15.15 | $10.54 | 17,592 |
| 2017-06-06 | $15.13 | $15.20 | $15.13 | $15.17 | $10.55 | 10,646 |
| 2017-06-05 | $15.15 | $15.29 | $15.15 | $15.18 | $10.56 | 24,702 |
| 2017-06-02 | $15.12 | $15.19 | $15.12 | $15.13 | $10.53 | 11,039 |
| 2017-06-01 | $15.12 | $15.23 | $15.12 | $15.15 | $10.54 | 13,793 |
| 2017-05-31 | $15.20 | $15.22 | $15.11 | $15.17 | $10.55 | 8,565 |
| 2017-05-30 | $15.12 | $15.21 | $15.12 | $15.15 | $10.54 | 18,707 |
| 2017-05-26 | $15.32 | $15.32 | $15.18 | $15.18 | $10.56 | 15,345 |
| 2017-05-25 | $15.23 | $15.39 | $15.20 | $15.23 | $10.60 | 21,502 |
| 2017-05-24 | $15.19 | $15.44 | $15.19 | $15.26 | $10.62 | 13,024 |
| 2017-05-23 | $15.21 | $15.39 | $15.21 | $15.30 | $10.64 | 5,511 |
| 2017-05-22 | $15.25 | $15.37 | $15.06 | $15.07 | $10.48 | 23,875 |
| 2017-05-19 | $15.44 | $15.44 | $15.18 | $15.24 | $10.60 | 10,538 |
| 2017-05-18 | $15.26 | $15.30 | $15.20 | $15.30 | $10.64 | 6,362 |
| 2017-05-17 | $15.00 | $15.47 | $15.00 | $15.18 | $10.56 | 55,135 |
| 2017-05-16 | $15.42 | $15.48 | $15.33 | $15.46 | $10.76 | 22,222 |
| 2017-05-15 | $15.48 | $15.48 | $15.26 | $15.44 | $10.74 | 37,815 |
| 2017-05-12 | $15.40 | $15.48 | $15.31 | $15.46 | $10.76 | 42,947 |
| 2017-05-11 | $15.30 | $15.32 | $15.15 | $15.32 | $10.66 | 9,711 |
| 2017-05-10 | $15.29 | $15.38 | $15.13 | $15.18 | $10.56 | 13,422 |
| 2017-05-09 | $15.15 | $15.46 | $15.11 | $15.42 | $10.73 | 33,314 |
| 2017-05-08 | $15.11 | $15.25 | $15.05 | $15.06 | $10.48 | 28,316 |
| 2017-05-05 | $15.22 | $15.22 | $15.05 | $15.11 | $10.51 | 23,659 |
| 2017-05-04 | $15.23 | $15.33 | $15.02 | $15.16 | $10.55 | 36,868 |
| 2017-05-03 | $15.28 | $15.28 | $15.20 | $15.22 | $10.59 | 19,625 |
| 2017-05-02 | $15.34 | $15.44 | $15.22 | $15.22 | $10.59 | 32,654 |
| 2017-05-01 | $15.40 | $15.69 | $15.40 | $15.68 | $10.70 | 20,262 |
| 2017-04-28 | $15.47 | $15.57 | $15.44 | $15.45 | $10.54 | 11,870 |
| 2017-04-27 | $15.46 | $15.60 | $15.29 | $15.45 | $10.54 | 24,210 |
| 2017-04-26 | $15.63 | $15.63 | $15.38 | $15.56 | $10.62 | 12,920 |
| 2017-04-25 | $15.44 | $15.60 | $15.42 | $15.58 | $10.63 | 23,090 |
| 2017-04-24 | $15.43 | $15.55 | $15.43 | $15.55 | $10.61 | 20,275 |
| 2017-04-21 | $15.43 | $15.52 | $15.35 | $15.43 | $10.52 | 15,351 |
| 2017-04-20 | $15.22 | $15.57 | $15.22 | $15.45 | $10.54 | 22,519 |
| 2017-04-19 | $15.22 | $15.27 | $15.22 | $15.23 | $10.39 | 10,059 |
| 2017-04-18 | $15.27 | $15.47 | $15.19 | $15.22 | $10.38 | 30,245 |
| 2017-04-17 | $15.30 | $15.40 | $15.30 | $15.33 | $10.46 | 23,921 |
| 2017-04-13 | $15.27 | $15.50 | $15.23 | $15.40 | $10.51 | 12,226 |
| 2017-04-12 | $15.34 | $15.34 | $15.26 | $15.27 | $10.42 | 23,623 |
| 2017-04-11 | $15.50 | $15.64 | $15.39 | $15.45 | $10.54 | 23,616 |
| 2017-04-10 | $15.33 | $15.57 | $15.31 | $15.56 | $10.62 | 25,315 |
| 2017-04-07 | $15.22 | $15.30 | $15.19 | $15.30 | $10.44 | 12,182 |
| 2017-04-06 | $15.20 | $15.31 | $15.18 | $15.31 | $10.44 | 7,411 |
| 2017-04-05 | $15.22 | $15.24 | $15.19 | $15.24 | $10.40 | 14,894 |
| 2017-04-04 | $15.25 | $15.35 | $15.20 | $15.26 | $10.41 | 9,239 |
| 2017-04-03 | $15.25 | $15.34 | $15.24 | $15.34 | $10.47 | 8,009 |
| 2017-03-31 | $15.32 | $15.32 | $15.24 | $15.27 | $10.42 | 9,677 |
| 2017-03-30 | $15.45 | $15.45 | $15.12 | $15.37 | $10.49 | 18,815 |
| 2017-03-29 | $15.28 | $15.50 | $15.28 | $15.30 | $10.44 | 4,831 |
| 2017-03-28 | $15.38 | $15.55 | $15.27 | $15.36 | $10.48 | 14,663 |
| 2017-03-27 | $15.43 | $15.58 | $15.43 | $15.44 | $10.53 | 6,775 |
| 2017-03-24 | $15.24 | $15.61 | $15.24 | $15.61 | $10.65 | 28,304 |
| 2017-03-23 | $15.20 | $15.39 | $15.19 | $15.39 | $10.50 | 28,613 |
| 2017-03-22 | $15.23 | $15.23 | $15.18 | $15.20 | $10.37 | 4,354 |
| 2017-03-21 | $15.08 | $15.23 | $15.08 | $15.19 | $10.36 | 21,967 |
| 2017-03-20 | $15.15 | $15.17 | $15.06 | $15.15 | $10.34 | 7,409 |
| 2017-03-17 | $15.00 | $15.20 | $15.00 | $15.15 | $10.34 | 17,422 |
| 2017-03-16 | $14.95 | $15.13 | $14.93 | $15.10 | $10.30 | 10,416 |
| 2017-03-15 | $15.20 | $15.20 | $14.91 | $15.04 | $10.26 | 22,457 |
| 2017-03-14 | $15.00 | $15.05 | $14.93 | $15.04 | $10.26 | 31,023 |
| 2017-03-13 | $15.10 | $15.10 | $15.04 | $15.08 | $10.29 | 13,748 |
| 2017-03-10 | $14.95 | $15.08 | $14.94 | $15.04 | $10.26 | 28,957 |
| 2017-03-09 | $15.01 | $15.06 | $14.90 | $15.06 | $10.27 | 27,415 |
| 2017-03-08 | $14.96 | $15.11 | $14.96 | $15.03 | $10.25 | 19,409 |
| 2017-03-07 | $15.00 | $15.08 | $14.94 | $15.01 | $10.24 | 15,843 |
| 2017-03-06 | $15.16 | $15.16 | $14.92 | $14.99 | $10.23 | 26,811 |
| 2017-03-03 | $15.01 | $15.12 | $14.90 | $15.10 | $10.30 | 37,094 |
| 2017-03-02 | $14.93 | $15.10 | $14.81 | $15.10 | $10.30 | 33,376 |
| 2017-03-01 | $15.09 | $15.23 | $14.79 | $15.00 | $10.23 | 53,796 |
| 2017-02-28 | $15.26 | $15.29 | $15.02 | $15.17 | $10.35 | 22,192 |
| 2017-02-27 | $14.90 | $15.14 | $14.88 | $15.14 | $10.33 | 24,953 |
| 2017-02-24 | $15.25 | $15.25 | $14.78 | $14.82 | $10.11 | 49,413 |
| 2017-02-23 | $15.25 | $15.42 | $15.25 | $15.33 | $10.46 | 18,358 |
| 2017-02-22 | $15.22 | $15.43 | $15.22 | $15.23 | $10.39 | 27,251 |
| 2017-02-21 | $15.55 | $15.70 | $15.30 | $15.30 | $10.44 | 21,571 |
| 2017-02-17 | $14.95 | $15.64 | $14.95 | $15.43 | $10.53 | 48,531 |
| 2017-02-16 | $14.96 | $15.20 | $14.95 | $14.98 | $10.22 | 26,545 |
| 2017-02-15 | $14.69 | $15.02 | $14.69 | $14.90 | $10.17 | 34,651 |
| 2017-02-14 | $14.66 | $14.72 | $14.60 | $14.66 | $10.00 | 38,298 |
| 2017-02-13 | $14.66 | $14.84 | $14.61 | $14.64 | $9.99 | 58,546 |
| 2017-02-10 | $14.75 | $14.84 | $14.55 | $14.65 | $9.99 | 69,690 |
| 2017-02-09 | $14.76 | $14.90 | $14.69 | $14.72 | $10.04 | 40,899 |
| 2017-02-08 | $14.90 | $15.09 | $14.68 | $14.83 | $10.12 | 68,610 |
| 2017-02-07 | $15.00 | $15.02 | $14.80 | $14.92 | $10.18 | 20,263 |
| 2017-02-06 | $14.73 | $14.95 | $14.70 | $14.93 | $10.19 | 35,653 |
| 2017-02-03 | $14.82 | $14.93 | $14.64 | $14.72 | $10.04 | 35,050 |
| 2017-02-02 | $14.81 | $15.00 | $14.77 | $14.78 | $10.08 | 56,701 |
| 2017-02-01 | $14.75 | $14.97 | $14.75 | $14.79 | $10.09 | 39,666 |
| 2017-01-31 | $14.73 | $14.83 | $14.71 | $14.76 | $10.07 | 20,749 |
| 2017-01-30 | $14.70 | $14.93 | $14.70 | $14.79 | $10.09 | 24,325 |
| 2017-01-27 | $14.96 | $15.22 | $14.56 | $14.76 | $10.07 | 110,856 |
| 2017-01-26 | $14.98 | $15.09 | $14.96 | $15.06 | $10.27 | 22,530 |
| 2017-01-25 | $15.28 | $15.32 | $14.82 | $14.82 | $10.11 | 79,265 |
| 2017-01-24 | $15.24 | $15.41 | $15.19 | $15.36 | $10.48 | 22,355 |
| 2017-01-23 | $15.39 | $15.40 | $15.22 | $15.23 | $10.39 | 24,778 |
| 2017-01-20 | $15.40 | $15.64 | $15.30 | $15.30 | $10.44 | 30,271 |
| 2017-01-19 | $15.56 | $15.63 | $15.18 | $15.46 | $10.55 | 31,976 |
| 2017-01-18 | $15.39 | $15.91 | $15.39 | $15.63 | $10.66 | 24,020 |
| 2017-01-17 | $15.66 | $15.66 | $15.26 | $15.49 | $10.57 | 59,599 |
| 2017-01-13 | $15.79 | $15.93 | $15.53 | $15.65 | $10.68 | 32,589 |
| 2017-01-12 | $15.75 | $15.86 | $15.55 | $15.69 | $10.70 | 15,591 |
| 2017-01-11 | $15.60 | $16.01 | $15.58 | $15.92 | $10.86 | 12,397 |
| 2017-01-10 | $15.39 | $15.70 | $15.37 | $15.63 | $10.66 | 23,956 |
| 2017-01-09 | $15.20 | $15.32 | $15.20 | $15.30 | $10.44 | 13,558 |
| 2017-01-06 | $15.27 | $15.30 | $15.16 | $15.17 | $10.35 | 26,486 |
| 2017-01-05 | $15.54 | $15.56 | $15.10 | $15.21 | $10.38 | 49,238 |
| 2017-01-04 | $15.44 | $15.76 | $15.40 | $15.65 | $10.68 | 23,374 |
| 2017-01-03 | $15.44 | $15.69 | $15.40 | $15.41 | $10.51 | 12,889 |
| 2016-12-30 | $15.31 | $15.75 | $15.30 | $15.48 | $10.56 | 23,770 |
| 2016-12-29 | $15.00 | $15.62 | $15.00 | $15.62 | $10.66 | 24,927 |
| 2016-12-28 | $14.97 | $15.19 | $14.97 | $15.07 | $10.28 | 19,700 |
| 2016-12-27 | $14.95 | $15.17 | $14.87 | $15.13 | $10.12 | 54,620 |
| 2016-12-23 | $15.20 | $15.22 | $14.92 | $14.95 | $10.00 | 73,129 |
| 2016-12-22 | $15.25 | $15.40 | $15.10 | $15.13 | $10.12 | 52,649 |
| 2016-12-21 | $14.55 | $15.29 | $14.55 | $15.11 | $10.11 | 74,523 |
| 2016-12-20 | $15.02 | $15.32 | $14.52 | $14.52 | $9.71 | 141,677 |
| 2016-12-19 | $15.37 | $15.71 | $14.69 | $14.91 | $9.97 | 80,123 |
| 2016-12-16 | $15.91 | $15.91 | $15.26 | $15.34 | $10.26 | 48,544 |
| 2016-12-15 | $15.53 | $15.99 | $15.53 | $15.62 | $10.45 | 18,960 |
| 2016-12-14 | $15.62 | $15.90 | $15.50 | $15.52 | $10.38 | 31,114 |
| 2016-12-13 | $15.91 | $15.96 | $15.61 | $15.70 | $10.50 | 30,164 |
| 2016-12-12 | $16.01 | $16.01 | $15.91 | $15.99 | $10.70 | 11,181 |
| 2016-12-09 | $16.01 | $16.11 | $15.91 | $16.01 | $10.71 | 15,476 |
| 2016-12-08 | $16.23 | $16.27 | $15.85 | $16.01 | $10.71 | 29,781 |
| 2016-12-07 | $16.06 | $16.46 | $16.04 | $16.14 | $10.80 | 10,164 |
| 2016-12-06 | $15.99 | $16.33 | $15.92 | $16.33 | $10.92 | 26,982 |
| 2016-12-05 | $16.09 | $16.15 | $15.90 | $15.94 | $10.66 | 33,439 |
| 2016-12-02 | $16.20 | $16.34 | $16.00 | $16.16 | $10.81 | 13,086 |
| 2016-12-01 | $16.13 | $16.38 | $16.07 | $16.08 | $10.76 | 18,796 |
| 2016-11-30 | $16.15 | $16.62 | $16.07 | $16.13 | $10.79 | 21,309 |
| 2016-11-29 | $16.29 | $16.50 | $16.04 | $16.12 | $10.78 | 18,916 |
| 2016-11-28 | $16.31 | $16.48 | $16.25 | $16.25 | $10.87 | 21,219 |
| 2016-11-25 | $16.32 | $16.81 | $16.23 | $16.26 | $10.88 | 10,264 |
| 2016-11-23 | $16.27 | $16.72 | $16.27 | $16.40 | $10.97 | 10,521 |
| 2016-11-22 | $17.11 | $17.15 | $16.85 | $16.85 | $11.27 | 9,182 |
| 2016-11-21 | $17.24 | $17.89 | $16.35 | $17.03 | $11.39 | 44,126 |
| 2016-11-18 | $16.50 | $17.24 | $16.25 | $17.02 | $11.38 | 31,297 |
| 2016-11-17 | $16.22 | $16.64 | $16.20 | $16.34 | $10.93 | 20,286 |
| 2016-11-16 | $16.45 | $16.54 | $16.21 | $16.21 | $10.84 | 17,350 |
| 2016-11-15 | $16.50 | $16.65 | $16.25 | $16.63 | $11.12 | 26,308 |
| 2016-11-14 | $16.60 | $16.62 | $16.50 | $16.51 | $11.04 | 9,334 |
| 2016-11-11 | $16.65 | $16.65 | $16.57 | $16.57 | $11.08 | 1,396 |
| 2016-11-10 | $16.60 | $16.62 | $16.33 | $16.53 | $11.06 | 8,033 |
| 2016-11-09 | $16.32 | $16.65 | $16.25 | $16.62 | $11.12 | 15,034 |
| 2016-11-08 | $16.51 | $16.64 | $16.30 | $16.55 | $11.07 | 10,439 |
| 2016-11-07 | $16.46 | $16.72 | $16.44 | $16.54 | $11.06 | 17,209 |
| 2016-11-04 | $16.57 | $16.57 | $16.38 | $16.45 | $11.00 | 3,885 |
| 2016-11-03 | $16.31 | $16.47 | $16.23 | $16.30 | $10.90 | 9,930 |
| 2016-11-02 | $17.00 | $17.38 | $16.60 | $16.66 | $10.94 | 21,674 |
| 2016-11-01 | $17.01 | $17.39 | $17.01 | $17.08 | $11.22 | 6,197 |
| 2016-10-31 | $17.28 | $17.50 | $16.91 | $17.00 | $11.17 | 7,206 |
| 2016-10-28 | $17.65 | $17.67 | $17.00 | $17.15 | $11.26 | 15,153 |
| 2016-10-27 | $17.20 | $17.30 | $17.10 | $17.18 | $11.29 | 9,083 |
| 2016-10-26 | $17.45 | $17.50 | $17.10 | $17.17 | $11.28 | 8,682 |
| 2016-10-25 | $17.54 | $17.54 | $17.30 | $17.34 | $11.39 | 19,293 |
| 2016-10-24 | $17.72 | $17.72 | $17.41 | $17.45 | $11.46 | 3,984 |
| 2016-10-21 | $17.53 | $17.55 | $17.45 | $17.52 | $11.51 | 5,706 |
| 2016-10-20 | $18.00 | $18.04 | $17.46 | $17.47 | $11.47 | 7,787 |
| 2016-10-19 | $17.89 | $17.89 | $17.46 | $17.71 | $11.63 | 5,587 |
| 2016-10-18 | $17.62 | $17.93 | $17.45 | $17.46 | $11.47 | 5,913 |
| 2016-10-17 | $17.72 | $17.88 | $17.44 | $17.56 | $11.53 | 8,189 |
| 2016-10-14 | $17.58 | $17.64 | $17.30 | $17.64 | $11.58 | 8,651 |
| 2016-10-13 | $17.88 | $17.88 | $17.51 | $17.54 | $11.52 | 7,619 |
| 2016-10-12 | $17.90 | $18.04 | $17.88 | $17.94 | $11.78 | 3,377 |
| 2016-10-11 | $17.45 | $17.86 | $17.25 | $17.82 | $11.70 | 13,844 |
| 2016-10-10 | $17.46 | $17.49 | $17.30 | $17.49 | $11.49 | 12,665 |
| 2016-10-07 | $17.34 | $17.49 | $17.16 | $17.46 | $11.47 | 4,932 |
| 2016-10-06 | $17.28 | $17.29 | $17.20 | $17.24 | $11.33 | 7,118 |
| 2016-10-05 | $17.13 | $17.26 | $17.13 | $17.21 | $11.30 | 1,914 |
| 2016-10-04 | $17.23 | $17.40 | $17.22 | $17.24 | $11.32 | 7,567 |
| 2016-10-03 | $17.18 | $17.38 | $17.18 | $17.24 | $11.32 | 8,515 |
| 2016-09-30 | $17.26 | $17.50 | $17.07 | $17.19 | $11.29 | 10,368 |
| 2016-09-29 | $17.05 | $17.37 | $16.82 | $17.27 | $11.34 | 20,162 |
| 2016-09-28 | $16.80 | $17.05 | $16.80 | $16.93 | $11.12 | 17,240 |
| 2016-09-27 | $16.80 | $16.95 | $16.80 | $16.90 | $11.10 | 22,571 |
| 2016-09-26 | $17.02 | $17.02 | $16.78 | $16.91 | $11.11 | 11,915 |
| 2016-09-23 | $16.99 | $17.00 | $16.73 | $17.00 | $11.17 | 20,861 |
| 2016-09-22 | $17.41 | $17.45 | $16.90 | $17.04 | $11.19 | 24,187 |
| 2016-09-21 | $17.37 | $17.50 | $17.23 | $17.32 | $11.38 | 11,766 |
| 2016-09-20 | $17.36 | $17.49 | $17.10 | $17.10 | $11.23 | 18,472 |
| 2016-09-19 | $17.05 | $17.34 | $16.88 | $16.98 | $11.15 | 45,609 |
| 2016-09-16 | $17.60 | $17.75 | $17.20 | $17.20 | $11.30 | 20,964 |
| 2016-09-15 | $17.60 | $18.09 | $17.60 | $17.62 | $11.57 | 13,572 |
| 2016-09-14 | $18.20 | $18.36 | $17.50 | $17.56 | $11.53 | 17,479 |
| 2016-09-13 | $18.58 | $18.96 | $18.10 | $18.13 | $11.91 | 27,198 |
| 2016-09-12 | $18.85 | $19.08 | $18.68 | $18.68 | $12.27 | 26,129 |
| 2016-09-09 | $18.91 | $19.07 | $18.91 | $18.98 | $12.47 | 21,158 |
| 2016-09-08 | $19.00 | $19.08 | $18.94 | $18.98 | $12.47 | 18,748 |
| 2016-09-07 | $19.07 | $19.08 | $18.95 | $19.01 | $12.49 | 7,774 |
| 2016-09-06 | $19.31 | $19.31 | $18.81 | $18.99 | $12.47 | 10,397 |
| 2016-09-02 | $18.90 | $19.25 | $18.90 | $19.15 | $12.58 | 17,524 |
| 2016-09-01 | $18.90 | $19.29 | $18.71 | $19.29 | $12.67 | 21,611 |
| 2016-08-31 | $18.75 | $19.25 | $18.75 | $18.83 | $12.37 | 29,377 |
| 2016-08-30 | $18.99 | $19.09 | $18.68 | $18.70 | $12.28 | 14,142 |
| 2016-08-29 | $19.07 | $19.19 | $18.81 | $19.00 | $12.48 | 14,379 |
| 2016-08-26 | $19.02 | $19.23 | $18.68 | $19.10 | $12.54 | 12,006 |
| 2016-08-25 | $18.95 | $19.20 | $18.88 | $18.99 | $12.47 | 16,518 |
| 2016-08-24 | $19.09 | $19.10 | $18.78 | $18.93 | $12.43 | 12,927 |
| 2016-08-23 | $19.32 | $19.37 | $19.09 | $19.09 | $12.54 | 13,267 |
| 2016-08-22 | $19.39 | $19.50 | $19.14 | $19.19 | $12.60 | 11,865 |
| 2016-08-19 | $19.20 | $19.53 | $19.20 | $19.26 | $12.65 | 2,896 |
| 2016-08-18 | $19.32 | $19.50 | $19.09 | $19.22 | $12.62 | 12,327 |
| 2016-08-17 | $19.05 | $19.69 | $19.00 | $19.39 | $12.74 | 20,546 |
| 2016-08-16 | $19.02 | $19.50 | $19.01 | $19.15 | $12.58 | 28,226 |
| 2016-08-15 | $19.42 | $19.63 | $18.95 | $19.48 | $12.79 | 23,034 |
| 2016-08-12 | $19.73 | $19.76 | $19.10 | $19.39 | $12.74 | 66,015 |
| 2016-08-11 | $19.00 | $19.58 | $18.85 | $19.47 | $12.79 | 20,903 |
| 2016-08-10 | $18.74 | $19.16 | $18.67 | $18.88 | $12.40 | 17,060 |
| 2016-08-09 | $18.39 | $18.94 | $18.18 | $18.63 | $12.24 | 18,784 |
| 2016-08-08 | $18.26 | $18.40 | $18.26 | $18.38 | $12.07 | 11,177 |
| 2016-08-05 | $18.10 | $18.27 | $17.99 | $18.23 | $11.97 | 6,108 |
| 2016-08-04 | $18.09 | $18.10 | $18.06 | $18.10 | $11.89 | 5,858 |
| 2016-08-03 | $18.03 | $18.10 | $17.93 | $17.93 | $11.78 | 6,497 |
| 2016-08-02 | $17.98 | $18.10 | $17.91 | $17.91 | $11.76 | 5,203 |
| 2016-08-01 | $18.10 | $18.10 | $17.97 | $18.09 | $11.88 | 7,112 |
| 2016-07-29 | $17.80 | $18.09 | $17.79 | $18.09 | $11.88 | 25,621 |
| 2016-07-28 | $17.99 | $18.01 | $17.81 | $17.87 | $11.74 | 6,438 |
| 2016-07-27 | $18.07 | $18.19 | $17.97 | $18.00 | $11.62 | 8,706 |
| 2016-07-26 | $18.06 | $18.19 | $17.98 | $18.19 | $11.75 | 11,326 |
| 2016-07-25 | $18.10 | $18.19 | $17.98 | $18.19 | $11.75 | 16,582 |
| 2016-07-22 | $18.35 | $18.38 | $18.00 | $18.28 | $11.81 | 7,472 |
| 2016-07-21 | $18.31 | $18.31 | $18.09 | $18.09 | $11.69 | 2,253 |
| 2016-07-20 | $18.38 | $18.41 | $18.18 | $18.39 | $11.88 | 16,351 |
| 2016-07-19 | $18.07 | $18.39 | $18.07 | $18.39 | $11.88 | 5,687 |
| 2016-07-18 | $18.29 | $18.29 | $17.88 | $18.20 | $11.76 | 9,271 |
| 2016-07-15 | $18.29 | $18.40 | $17.84 | $18.25 | $11.79 | 8,608 |
| 2016-07-14 | $18.35 | $18.35 | $17.87 | $17.89 | $11.56 | 10,451 |
| 2016-07-13 | $18.20 | $18.32 | $17.77 | $18.02 | $11.64 | 7,970 |
| 2016-07-12 | $17.81 | $17.81 | $17.43 | $17.77 | $11.48 | 38,716 |
| 2016-07-11 | $17.63 | $17.71 | $17.55 | $17.57 | $11.35 | 23,420 |
| 2016-07-08 | $17.93 | $18.00 | $17.47 | $17.78 | $11.48 | 27,705 |
| 2016-07-07 | $18.20 | $18.20 | $17.92 | $18.15 | $11.72 | 8,228 |
| 2016-07-06 | $18.30 | $18.40 | $17.90 | $18.14 | $11.72 | 23,074 |
| 2016-07-05 | $18.31 | $18.31 | $17.77 | $17.94 | $11.59 | 6,830 |
| 2016-07-01 | $18.20 | $18.38 | $17.89 | $18.37 | $11.87 | 7,100 |
| 2016-06-30 | $18.40 | $18.40 | $17.96 | $17.97 | $11.61 | 5,405 |
| 2016-06-29 | $17.95 | $18.10 | $17.77 | $18.10 | $11.69 | 14,507 |
| 2016-06-28 | $17.39 | $18.10 | $17.39 | $17.78 | $11.49 | 12,343 |
| 2016-06-27 | $17.33 | $17.35 | $17.22 | $17.35 | $11.21 | 6,187 |
| 2016-06-24 | $17.33 | $18.00 | $17.11 | $17.79 | $11.49 | 10,431 |
| 2016-06-23 | $17.40 | $17.68 | $17.34 | $17.63 | $11.39 | 14,389 |
| 2016-06-22 | $17.77 | $17.90 | $17.33 | $17.53 | $11.32 | 8,342 |
| 2016-06-21 | $17.19 | $18.00 | $17.02 | $17.72 | $11.45 | 41,199 |
| 2016-06-20 | $17.27 | $17.36 | $17.03 | $17.10 | $11.05 | 10,022 |
| 2016-06-17 | $17.12 | $17.26 | $17.05 | $17.13 | $11.07 | 12,683 |
| 2016-06-16 | $17.31 | $17.35 | $17.02 | $17.10 | $11.05 | 34,803 |
| 2016-06-15 | $17.65 | $17.90 | $17.30 | $17.30 | $11.18 | 17,650 |
| 2016-06-14 | $17.79 | $17.90 | $17.63 | $17.63 | $11.39 | 9,281 |
| 2016-06-13 | $17.67 | $17.99 | $17.63 | $17.79 | $11.49 | 12,946 |
| 2016-06-10 | $17.76 | $17.89 | $17.70 | $17.89 | $11.56 | 5,356 |
| 2016-06-09 | $17.80 | $17.84 | $17.64 | $17.79 | $11.49 | 6,675 |
| 2016-06-08 | $17.70 | $17.92 | $17.63 | $17.89 | $11.56 | 7,232 |
| 2016-06-07 | $17.93 | $17.99 | $17.62 | $17.65 | $11.40 | 21,864 |
| 2016-06-06 | $18.00 | $18.30 | $17.37 | $17.64 | $11.40 | 31,843 |
| 2016-06-03 | $17.30 | $17.96 | $17.30 | $17.52 | $11.32 | 10,086 |
| 2016-06-02 | $17.57 | $17.75 | $17.24 | $17.29 | $11.17 | 13,255 |
| 2016-06-01 | $17.93 | $17.93 | $17.52 | $17.74 | $11.46 | 16,661 |
| 2016-05-31 | $17.98 | $17.98 | $17.53 | $17.69 | $11.43 | 22,972 |
| 2016-05-27 | $17.55 | $17.55 | $17.36 | $17.36 | $11.21 | 13,379 |
| 2016-05-26 | $17.35 | $17.55 | $17.34 | $17.55 | $11.34 | 7,749 |
| 2016-05-25 | $17.62 | $17.62 | $17.22 | $17.33 | $11.19 | 17,825 |
| 2016-05-24 | $17.37 | $17.70 | $17.37 | $17.46 | $11.28 | 9,484 |
| 2016-05-23 | $17.24 | $17.96 | $17.18 | $17.57 | $11.35 | 14,622 |
| 2016-05-20 | $17.24 | $17.24 | $17.14 | $17.24 | $11.14 | 16,081 |
| 2016-05-19 | $17.40 | $17.41 | $17.12 | $17.24 | $11.14 | 10,232 |
| 2016-05-18 | $17.12 | $17.33 | $17.12 | $17.18 | $11.10 | 3,790 |
| 2016-05-17 | $17.63 | $17.64 | $17.20 | $17.38 | $11.23 | 18,115 |
| 2016-05-16 | $18.09 | $18.30 | $17.59 | $17.66 | $11.41 | 58,543 |
| 2016-05-13 | $18.05 | $18.48 | $17.70 | $18.02 | $11.64 | 37,228 |
| 2016-05-12 | $17.71 | $17.89 | $17.21 | $17.82 | $11.51 | 20,504 |
| 2016-05-11 | $17.75 | $17.75 | $17.21 | $17.39 | $11.23 | 6,516 |
| 2016-05-10 | $17.06 | $17.71 | $16.94 | $17.60 | $11.37 | 27,590 |
| 2016-05-09 | $16.84 | $17.13 | $16.84 | $17.13 | $11.07 | 7,322 |
| 2016-05-06 | $16.80 | $17.10 | $16.80 | $17.08 | $11.03 | 8,602 |
| 2016-05-05 | $17.00 | $17.12 | $16.85 | $16.90 | $10.92 | 12,565 |
| 2016-05-04 | $17.32 | $17.51 | $16.80 | $16.87 | $10.90 | 30,971 |
| 2016-05-03 | $17.19 | $17.38 | $17.16 | $17.38 | $11.23 | 4,592 |
| 2016-05-02 | $17.12 | $17.40 | $17.10 | $17.30 | $11.18 | 5,682 |
| 2016-04-29 | $17.37 | $17.39 | $17.05 | $17.12 | $11.06 | 13,812 |
| 2016-04-28 | $17.14 | $17.35 | $17.13 | $17.23 | $11.13 | 4,412 |
| 2016-04-27 | $17.71 | $17.71 | $17.27 | $17.44 | $11.07 | 9,913 |
| 2016-04-26 | $17.70 | $17.72 | $17.31 | $17.70 | $11.24 | 21,889 |
| 2016-04-25 | $17.22 | $17.70 | $17.22 | $17.70 | $11.24 | 20,013 |
| 2016-04-22 | $17.16 | $17.16 | $16.87 | $16.97 | $10.77 | 7,391 |
| 2016-04-21 | $17.42 | $17.42 | $16.97 | $17.01 | $10.80 | 12,584 |
| 2016-04-20 | $17.36 | $17.36 | $17.06 | $17.25 | $10.95 | 4,496 |
| 2016-04-19 | $17.03 | $17.39 | $17.03 | $17.27 | $10.97 | 8,800 |
| 2016-04-18 | $17.40 | $17.40 | $17.19 | $17.23 | $10.94 | 12,742 |
| 2016-04-15 | $17.28 | $17.40 | $17.20 | $17.37 | $11.03 | 4,586 |
| 2016-04-14 | $17.42 | $17.42 | $17.31 | $17.39 | $11.04 | 10,705 |
| 2016-04-13 | $17.24 | $17.42 | $17.24 | $17.42 | $11.06 | 11,871 |
| 2016-04-12 | $17.28 | $17.35 | $17.10 | $17.35 | $11.02 | 13,381 |
| 2016-04-11 | $17.05 | $17.23 | $17.02 | $17.21 | $10.93 | 8,367 |
| 2016-04-08 | $17.04 | $17.16 | $17.04 | $17.16 | $10.90 | 2,425 |
| 2016-04-07 | $16.97 | $17.14 | $16.97 | $17.14 | $10.88 | 7,535 |
| 2016-04-06 | $17.07 | $17.07 | $16.94 | $16.97 | $10.77 | 12,261 |
| 2016-04-05 | $17.06 | $17.06 | $16.85 | $16.87 | $10.71 | 8,834 |
| 2016-04-04 | $17.01 | $17.12 | $16.88 | $17.00 | $10.79 | 17,865 |
| 2016-04-01 | $17.15 | $17.18 | $17.08 | $17.11 | $10.86 | 6,878 |
| 2016-03-31 | $17.01 | $17.20 | $17.00 | $17.01 | $10.80 | 21,336 |
| 2016-03-30 | $17.01 | $17.33 | $17.00 | $17.01 | $10.80 | 28,520 |
| 2016-03-29 | $17.27 | $17.40 | $17.00 | $17.07 | $10.84 | 13,090 |
| 2016-03-28 | $17.02 | $17.40 | $17.00 | $17.28 | $10.97 | 13,646 |
| 2016-03-24 | $17.16 | $17.17 | $17.10 | $17.10 | $10.86 | 8,183 |
| 2016-03-23 | $17.10 | $17.37 | $17.00 | $17.14 | $10.88 | 17,938 |
| 2016-03-22 | $17.27 | $17.40 | $17.21 | $17.38 | $11.03 | 14,315 |
| 2016-03-21 | $17.31 | $17.45 | $17.30 | $17.45 | $11.08 | 5,582 |
| 2016-03-18 | $17.45 | $17.47 | $17.15 | $17.16 | $10.90 | 10,013 |
| 2016-03-17 | $17.28 | $17.40 | $17.15 | $17.24 | $10.95 | 10,514 |
| 2016-03-16 | $17.43 | $17.43 | $17.26 | $17.39 | $11.04 | 5,436 |
| 2016-03-15 | $17.54 | $17.54 | $17.25 | $17.26 | $10.96 | 11,304 |
| 2016-03-14 | $17.26 | $17.42 | $17.26 | $17.41 | $11.05 | 10,961 |
| 2016-03-11 | $17.29 | $17.47 | $17.22 | $17.29 | $10.98 | 15,040 |
| 2016-03-10 | $17.00 | $17.28 | $16.99 | $17.25 | $10.95 | 3,300 |
| 2016-03-09 | $17.30 | $17.30 | $17.20 | $17.30 | $10.98 | 14,766 |
| 2016-03-08 | $17.17 | $17.30 | $16.98 | $17.30 | $10.98 | 13,469 |
| 2016-03-07 | $17.17 | $17.17 | $16.81 | $16.91 | $10.74 | 10,245 |
| 2016-03-04 | $17.14 | $17.14 | $16.94 | $17.00 | $10.80 | 4,297 |
| 2016-03-03 | $16.66 | $17.27 | $16.66 | $17.14 | $10.88 | 24,578 |
| 2016-03-02 | $16.47 | $16.93 | $16.44 | $16.62 | $10.55 | 7,423 |
| 2016-03-01 | $16.63 | $16.71 | $16.43 | $16.57 | $10.52 | 5,794 |
| 2016-02-29 | $16.77 | $16.85 | $16.28 | $16.63 | $10.56 | 15,524 |
| 2016-02-26 | $16.62 | $16.80 | $16.25 | $16.78 | $10.65 | 8,680 |
| 2016-02-25 | $16.39 | $16.81 | $16.12 | $16.48 | $10.46 | 28,037 |
| 2016-02-24 | $16.18 | $16.64 | $16.09 | $16.39 | $10.41 | 42,397 |
| 2016-02-23 | $16.38 | $16.38 | $16.06 | $16.29 | $10.34 | 16,193 |
| 2016-02-22 | $16.33 | $16.38 | $16.26 | $16.26 | $10.32 | 12,426 |
| 2016-02-19 | $16.31 | $16.49 | $16.15 | $16.40 | $10.41 | 9,740 |
| 2016-02-18 | $16.34 | $16.50 | $16.10 | $16.29 | $10.34 | 16,321 |
| 2016-02-17 | $16.60 | $16.80 | $16.11 | $16.12 | $10.23 | 19,769 |
| 2016-02-16 | $16.40 | $16.40 | $16.25 | $16.27 | $10.33 | 17,869 |
| 2016-02-12 | $16.30 | $16.46 | $16.24 | $16.39 | $10.41 | 21,353 |
| 2016-02-11 | $16.54 | $16.54 | $16.23 | $16.32 | $10.36 | 19,882 |
| 2016-02-10 | $16.49 | $16.67 | $16.49 | $16.60 | $10.54 | 8,987 |
| 2016-02-09 | $16.51 | $16.64 | $16.35 | $16.48 | $10.46 | 14,670 |
| 2016-02-08 | $16.43 | $16.69 | $16.25 | $16.34 | $10.37 | 12,392 |
| 2016-02-05 | $16.38 | $16.40 | $16.18 | $16.25 | $10.32 | 15,069 |
| 2016-02-04 | $16.59 | $16.62 | $16.29 | $16.39 | $10.40 | 15,587 |
| 2016-02-03 | $16.32 | $16.49 | $16.16 | $16.35 | $10.38 | 13,758 |
| 2016-02-02 | $16.40 | $16.61 | $16.11 | $16.61 | $10.54 | 37,191 |
| 2016-02-01 | $16.55 | $16.55 | $16.27 | $16.42 | $10.43 | 50,417 |
| 2016-01-29 | $16.68 | $16.76 | $16.44 | $16.44 | $10.44 | 20,648 |
| 2016-01-28 | $16.70 | $16.72 | $16.48 | $16.69 | $10.60 | 11,505 |
| 2016-01-27 | $16.64 | $16.69 | $16.46 | $16.53 | $10.50 | 8,225 |
| 2016-01-26 | $16.67 | $17.00 | $16.51 | $16.73 | $10.62 | 29,781 |
| 2016-01-25 | $16.43 | $16.72 | $16.26 | $16.58 | $10.52 | 33,767 |
| 2016-01-22 | $16.60 | $16.69 | $16.10 | $16.62 | $10.55 | 59,815 |
| 2016-01-21 | $17.28 | $17.36 | $16.80 | $16.82 | $10.68 | 53,121 |
| 2016-01-20 | $17.40 | $17.40 | $17.08 | $17.38 | $11.03 | 43,382 |
| 2016-01-19 | $17.45 | $17.45 | $17.08 | $17.45 | $11.08 | 41,995 |
| 2016-01-15 | $17.12 | $17.30 | $17.03 | $17.16 | $10.90 | 52,821 |
| 2016-01-14 | $17.09 | $17.43 | $17.00 | $17.41 | $11.05 | 33,246 |
| 2016-01-13 | $17.25 | $17.25 | $17.00 | $17.13 | $10.88 | 8,439 |
| 2016-01-12 | $17.30 | $17.40 | $16.88 | $17.27 | $10.97 | 27,136 |
| 2016-01-11 | $16.93 | $17.21 | $16.93 | $17.09 | $10.85 | 14,510 |
| 2016-01-08 | $17.28 | $17.39 | $17.19 | $17.19 | $10.91 | 14,257 |
| 2016-01-07 | $17.43 | $17.43 | $17.38 | $17.39 | $11.04 | 804 |
| 2016-01-06 | $17.28 | $17.59 | $17.28 | $17.40 | $11.05 | 1,158 |
| 2016-01-05 | $17.35 | $17.46 | $17.14 | $17.36 | $11.02 | 11,173 |
| 2016-01-04 | $17.16 | $17.47 | $17.07 | $17.29 | $10.98 | 11,112 |
| 2015-12-31 | $17.48 | $17.55 | $17.25 | $17.25 | $10.95 | 3,150 |
| 2015-12-30 | $17.37 | $17.85 | $17.32 | $17.57 | $11.16 | 16,293 |
| 2015-12-29 | $17.45 | $17.60 | $17.07 | $17.32 | $11.00 | 18,567 |
| 2015-12-28 | $17.54 | $17.60 | $17.51 | $17.54 | $10.95 | 7,905 |
| 2015-12-24 | $17.34 | $17.54 | $17.05 | $17.54 | $10.95 | 15,039 |
| 2015-12-23 | $17.54 | $17.54 | $17.27 | $17.43 | $10.88 | 19,145 |
| 2015-12-22 | $17.46 | $17.66 | $17.43 | $17.61 | $10.99 | 13,399 |
| 2015-12-21 | $17.22 | $17.42 | $17.21 | $17.42 | $10.87 | 22,551 |
| 2015-12-18 | $17.36 | $17.36 | $17.05 | $17.18 | $10.72 | 24,796 |
| 2015-12-17 | $16.97 | $17.19 | $16.66 | $17.19 | $10.73 | 33,565 |
| 2015-12-16 | $16.69 | $16.90 | $16.26 | $16.85 | $10.52 | 20,864 |
| 2015-12-15 | $16.31 | $16.58 | $16.25 | $16.25 | $10.14 | 25,806 |
| 2015-12-14 | $16.76 | $16.76 | $16.21 | $16.30 | $10.17 | 41,737 |
| 2015-12-11 | $16.95 | $16.96 | $16.56 | $16.61 | $10.37 | 59,421 |
| 2015-12-10 | $17.05 | $17.05 | $16.95 | $16.96 | $10.58 | 17,532 |
| 2015-12-09 | $17.14 | $17.14 | $17.03 | $17.06 | $10.65 | 23,921 |
| 2015-12-08 | $17.03 | $17.19 | $16.86 | $17.03 | $10.63 | 25,386 |
| 2015-12-07 | $16.98 | $17.09 | $16.85 | $17.06 | $10.65 | 24,302 |
| 2015-12-04 | $17.08 | $17.19 | $16.90 | $16.99 | $10.60 | 10,984 |
| 2015-12-03 | $17.16 | $17.16 | $16.85 | $16.96 | $10.58 | 80,462 |
| 2015-12-02 | $17.18 | $17.34 | $17.09 | $17.11 | $10.68 | 26,398 |
| 2015-12-01 | $16.95 | $17.45 | $16.95 | $17.29 | $10.79 | 18,341 |
| 2015-11-30 | $16.89 | $17.01 | $16.86 | $16.95 | $10.58 | 8,129 |
| 2015-11-27 | $17.01 | $17.21 | $16.95 | $16.99 | $10.60 | 12,087 |
| 2015-11-25 | $17.07 | $17.13 | $16.96 | $17.12 | $10.68 | 22,311 |
| 2015-11-24 | $17.20 | $17.25 | $16.88 | $17.05 | $10.64 | 22,181 |
| 2015-11-23 | $17.35 | $17.41 | $17.21 | $17.22 | $10.75 | 21,531 |
| 2015-11-20 | $17.50 | $17.50 | $17.33 | $17.36 | $10.83 | 22,396 |
| 2015-11-19 | $17.71 | $17.71 | $17.27 | $17.65 | $11.02 | 28,570 |
| 2015-11-18 | $17.54 | $17.89 | $17.52 | $17.72 | $11.06 | 42,675 |
| 2015-11-17 | $17.45 | $17.60 | $17.19 | $17.49 | $10.92 | 37,936 |
| 2015-11-16 | $17.36 | $17.63 | $17.18 | $17.43 | $10.88 | 31,057 |
| 2015-11-13 | $17.44 | $17.60 | $17.18 | $17.18 | $10.72 | 38,426 |
| 2015-11-12 | $17.14 | $17.40 | $17.10 | $17.35 | $10.83 | 35,130 |
| 2015-11-11 | $17.03 | $17.11 | $17.01 | $17.10 | $10.67 | 4,137 |
| 2015-11-10 | $16.80 | $17.29 | $16.80 | $17.02 | $10.62 | 32,147 |
| 2015-11-09 | $16.87 | $16.96 | $16.73 | $16.85 | $10.52 | 20,334 |
| 2015-11-06 | $16.76 | $16.99 | $16.53 | $16.84 | $10.51 | 32,095 |
| 2015-11-05 | $16.70 | $16.74 | $16.62 | $16.67 | $10.40 | 11,936 |
| 2015-11-04 | $16.76 | $16.81 | $16.62 | $16.63 | $10.38 | 20,502 |
| 2015-11-03 | $16.80 | $17.00 | $16.76 | $16.76 | $10.46 | 13,697 |
| 2015-11-02 | $16.94 | $16.94 | $16.70 | $16.86 | $10.52 | 10,127 |
| 2015-10-30 | $17.10 | $17.15 | $17.05 | $17.10 | $10.49 | 11,481 |
| 2015-10-29 | $17.17 | $17.28 | $16.95 | $17.09 | $10.48 | 40,271 |
| 2015-10-28 | $16.81 | $17.17 | $16.81 | $17.02 | $10.44 | 11,264 |
| 2015-10-27 | $16.86 | $16.95 | $16.80 | $16.85 | $10.33 | 12,555 |
| 2015-10-26 | $17.14 | $17.22 | $16.91 | $16.92 | $10.38 | 17,891 |
| 2015-10-23 | $17.24 | $17.29 | $17.01 | $17.19 | $10.54 | 19,640 |
| 2015-10-22 | $17.26 | $17.51 | $17.04 | $17.28 | $10.60 | 48,535 |
| 2015-10-21 | $17.04 | $17.20 | $17.00 | $17.06 | $10.46 | 23,860 |
| 2015-10-20 | $17.06 | $17.09 | $16.96 | $16.96 | $10.40 | 15,233 |
| 2015-10-19 | $17.00 | $17.09 | $16.93 | $17.00 | $10.42 | 18,223 |
| 2015-10-16 | $16.95 | $17.06 | $16.91 | $17.06 | $10.46 | 14,209 |
| 2015-10-15 | $16.83 | $17.00 | $16.78 | $16.97 | $10.41 | 37,404 |
| 2015-10-14 | $16.74 | $16.80 | $16.66 | $16.78 | $10.29 | 14,729 |
| 2015-10-13 | $16.62 | $16.70 | $16.61 | $16.70 | $10.24 | 13,980 |
| 2015-10-12 | $16.59 | $16.64 | $16.36 | $16.63 | $10.19 | 16,542 |
| 2015-10-09 | $16.54 | $16.60 | $16.48 | $16.60 | $10.18 | 18,100 |
| 2015-10-08 | $16.38 | $16.59 | $16.38 | $16.54 | $10.14 | 24,031 |
| 2015-10-07 | $16.33 | $16.35 | $16.16 | $16.33 | $10.01 | 17,212 |
| 2015-10-06 | $16.33 | $16.35 | $16.22 | $16.24 | $9.96 | 21,044 |
| 2015-10-05 | $16.36 | $16.37 | $16.20 | $16.36 | $10.03 | 24,636 |
| 2015-10-02 | $16.20 | $16.34 | $16.17 | $16.22 | $9.95 | 12,160 |
| 2015-10-01 | $16.33 | $16.35 | $16.23 | $16.33 | $10.01 | 16,727 |
| 2015-09-30 | $16.34 | $16.35 | $16.20 | $16.29 | $9.99 | 17,707 |
| 2015-09-29 | $16.16 | $16.31 | $16.13 | $16.29 | $9.99 | 17,559 |
| 2015-09-28 | $16.35 | $16.36 | $16.07 | $16.19 | $9.93 | 10,799 |
| 2015-09-25 | $16.57 | $16.57 | $16.29 | $16.38 | $10.04 | 3,876 |
| 2015-09-24 | $16.17 | $16.42 | $16.03 | $16.29 | $9.99 | 19,812 |
| 2015-09-23 | $16.20 | $16.20 | $16.03 | $16.11 | $9.88 | 8,650 |
| 2015-09-22 | $15.99 | $16.18 | $15.95 | $16.17 | $9.92 | 17,167 |
| 2015-09-21 | $15.97 | $16.20 | $15.90 | $15.90 | $9.75 | 18,961 |
| 2015-09-18 | $16.11 | $16.28 | $16.06 | $16.10 | $9.87 | 13,111 |
| 2015-09-17 | $16.20 | $16.31 | $16.14 | $16.26 | $9.97 | 9,126 |
| 2015-09-16 | $16.09 | $16.35 | $16.08 | $16.16 | $9.91 | 8,092 |
| 2015-09-15 | $16.18 | $16.29 | $16.09 | $16.29 | $9.99 | 11,877 |
| 2015-09-14 | $16.29 | $16.29 | $16.19 | $16.23 | $9.95 | 13,004 |
| 2015-09-11 | $16.33 | $16.48 | $16.24 | $16.33 | $10.01 | 5,274 |
| 2015-09-10 | $16.23 | $16.32 | $16.23 | $16.31 | $10.00 | 2,758 |
| 2015-09-09 | $16.10 | $16.35 | $16.10 | $16.16 | $9.91 | 27,549 |
| 2015-09-08 | $16.30 | $16.30 | $16.06 | $16.13 | $9.89 | 10,009 |
| 2015-09-04 | $16.44 | $16.44 | $16.11 | $16.37 | $10.04 | 10,161 |
| 2015-09-03 | $16.28 | $16.44 | $16.28 | $16.38 | $10.04 | 12,789 |
| 2015-09-02 | $16.14 | $16.24 | $16.00 | $16.19 | $9.93 | 27,045 |
| 2015-09-01 | $16.19 | $16.19 | $16.00 | $16.01 | $9.82 | 16,674 |
| 2015-08-31 | $16.00 | $16.13 | $15.81 | $16.04 | $9.84 | 4,364 |
| 2015-08-28 | $15.92 | $16.10 | $15.86 | $15.94 | $9.77 | 16,855 |
| 2015-08-27 | $15.81 | $16.00 | $15.80 | $15.83 | $9.71 | 30,614 |
| 2015-08-26 | $15.54 | $15.73 | $15.54 | $15.65 | $9.60 | 16,459 |
| 2015-08-25 | $15.67 | $15.85 | $15.67 | $15.74 | $9.65 | 11,039 |
| 2015-08-24 | $15.46 | $15.95 | $15.27 | $15.75 | $9.66 | 27,635 |
| 2015-08-21 | $15.90 | $16.06 | $15.53 | $15.86 | $9.73 | 22,170 |
| 2015-08-20 | $16.08 | $16.10 | $15.86 | $15.98 | $9.80 | 14,983 |
| 2015-08-19 | $16.06 | $16.10 | $16.06 | $16.06 | $9.85 | 2,373 |
| 2015-08-18 | $16.12 | $16.25 | $16.03 | $16.06 | $9.85 | 16,351 |
| 2015-08-17 | $16.26 | $16.46 | $16.06 | $16.17 | $9.92 | 45,640 |
| 2015-08-14 | $16.22 | $16.46 | $16.08 | $16.09 | $9.87 | 54,971 |
| 2015-08-13 | $16.13 | $16.31 | $15.99 | $16.10 | $9.87 | 23,118 |
| 2015-08-12 | $16.28 | $16.30 | $15.96 | $16.11 | $9.88 | 46,610 |
| 2015-08-11 | $16.15 | $16.32 | $16.03 | $16.23 | $9.95 | 23,394 |
| 2015-08-10 | $16.12 | $16.14 | $15.93 | $16.06 | $9.85 | 6,594 |
| 2015-08-07 | $16.00 | $16.15 | $15.90 | $16.15 | $9.90 | 27,230 |
| 2015-08-06 | $15.97 | $16.30 | $15.95 | $16.00 | $9.81 | 8,834 |
| 2015-08-05 | $16.17 | $16.20 | $15.91 | $15.98 | $9.80 | 9,621 |
| 2015-08-04 | $16.10 | $16.18 | $16.03 | $16.10 | $9.87 | 9,740 |
| 2015-08-03 | $16.30 | $16.30 | $16.12 | $16.13 | $9.89 | 12,045 |
| 2015-07-31 | $16.39 | $16.62 | $16.21 | $16.39 | $10.05 | 4,470 |
| 2015-07-30 | $16.07 | $16.40 | $16.07 | $16.21 | $9.94 | 14,364 |
| 2015-07-29 | $16.55 | $16.65 | $16.31 | $16.36 | $9.85 | 22,601 |
| 2015-07-28 | $16.52 | $16.75 | $16.50 | $16.60 | $9.99 | 15,036 |
| 2015-07-27 | $16.40 | $16.57 | $16.40 | $16.54 | $9.96 | 16,156 |
| 2015-07-24 | $16.42 | $16.53 | $16.31 | $16.42 | $9.89 | 19,373 |
| 2015-07-23 | $16.27 | $16.53 | $16.14 | $16.48 | $9.92 | 21,422 |
| 2015-07-22 | $16.05 | $16.21 | $16.05 | $16.11 | $9.70 | 12,289 |
| 2015-07-21 | $16.17 | $16.23 | $16.05 | $16.10 | $9.69 | 31,125 |
Barings Corporate Investors (MCI) News Headlines
.jpg)
Recent Barings Corporate Investors (MCI) News
Similar Companies to Barings Corporate Investors (MCI) 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 |