First Trust ETF VI Multi-Asset Diversified Income Index Fund (MDIV) Exchange: NASDAQ
Data as of Aug. 22, 2025
$15.93 ($-0.10) -0.62%
First Trust ETF VI Multi-Asset Diversified Income Index Fund - Daily Information
Click for more stock information on First Trust ETF VI Multi-Asset Diversified Income Index Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.02 |
| Previous Close | $15.93 |
| High | $16.02 |
| Low | $15.91 |
| Adjusted Open | $16.02 |
| Previous Adjusted Close | $15.93 |
| Adjusted High | $16.02 |
| Adjusted Low | $15.91 |
Invest in First Trust ETF VI Multi-Asset Diversified Income Index Fund (MDIV)
Historical Stock Data for First Trust ETF VI Multi-Asset Diversified Income Index Fund (MDIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | $16.02 | $16.02 | $15.91 | $15.93 | $15.93 | 75,731 |
| 2025-07-30 | $16.07 | $16.14 | $15.95 | $16.03 | $16.03 | 123,578 |
| 2025-07-29 | $16.03 | $16.09 | $16.03 | $16.08 | $16.08 | 118,442 |
| 2025-07-28 | $16.15 | $16.15 | $16.02 | $16.03 | $16.03 | 60,688 |
| 2025-07-25 | $16.15 | $16.15 | $16.04 | $16.11 | $16.11 | 130,242 |
| 2025-07-24 | $16.07 | $16.13 | $16.06 | $16.08 | $16.08 | 60,505 |
| 2025-07-23 | $16.04 | $16.13 | $16.04 | $16.13 | $16.13 | 35,197 |
| 2025-07-22 | $15.99 | $16.08 | $15.92 | $16.06 | $16.06 | 48,593 |
| 2025-07-21 | $15.98 | $16.07 | $15.96 | $15.98 | $15.92 | 33,676 |
| 2025-07-18 | $16.05 | $16.08 | $15.98 | $15.99 | $15.94 | 57,929 |
| 2025-07-17 | $15.94 | $16.05 | $15.94 | $16.00 | $15.94 | 90,308 |
| 2025-07-16 | $15.93 | $16.02 | $15.88 | $15.95 | $15.90 | 1,583,958 |
| 2025-07-15 | $16.06 | $16.13 | $15.91 | $15.91 | $15.86 | 53,028 |
| 2025-07-14 | $16.01 | $16.10 | $16.01 | $16.09 | $16.04 | 57,694 |
| 2025-07-11 | $15.94 | $16.12 | $15.94 | $16.02 | $15.97 | 383,086 |
| 2025-07-10 | $15.98 | $16.09 | $15.98 | $16.06 | $16.01 | 30,018 |
| 2025-07-09 | $16.00 | $16.03 | $15.95 | $15.99 | $15.94 | 55,921 |
| 2025-07-08 | $15.91 | $16.02 | $15.89 | $15.98 | $15.93 | 79,952 |
| 2025-07-07 | $15.99 | $16.04 | $15.87 | $15.95 | $15.95 | 50,227 |
| 2025-07-03 | $16.08 | $16.10 | $16.02 | $16.02 | $16.02 | 33,425 |
| 2025-07-02 | $15.89 | $16.04 | $15.88 | $16.04 | $16.04 | 39,702 |
| 2025-07-01 | $15.73 | $15.95 | $15.73 | $15.91 | $15.91 | 74,244 |
| 2025-06-30 | $15.85 | $15.85 | $15.73 | $15.81 | $15.81 | 60,658 |
| 2025-06-27 | $15.83 | $15.85 | $15.73 | $15.76 | $15.76 | 54,263 |
| 2025-06-26 | $15.72 | $15.79 | $15.69 | $15.79 | $15.79 | 55,946 |
| 2025-06-25 | $15.85 | $15.85 | $15.74 | $15.74 | $15.65 | 34,558 |
| 2025-06-24 | $15.94 | $15.95 | $15.88 | $15.90 | $15.80 | 69,562 |
| 2025-06-23 | $15.84 | $15.92 | $15.81 | $15.85 | $15.76 | 39,144 |
| 2025-06-20 | $15.85 | $15.91 | $15.83 | $15.87 | $15.77 | 100,266 |
| 2025-06-18 | $15.85 | $15.93 | $15.85 | $15.87 | $15.77 | 41,976 |
| 2025-06-17 | $15.90 | $15.95 | $15.85 | $15.85 | $15.76 | 199,260 |
| 2025-06-16 | $15.97 | $15.98 | $15.85 | $15.89 | $15.79 | 158,587 |
| 2025-06-13 | $15.94 | $15.99 | $15.86 | $15.90 | $15.80 | 67,185 |
| 2025-06-12 | $15.90 | $16.00 | $15.90 | $16.00 | $15.90 | 40,188 |
| 2025-06-11 | $15.94 | $15.98 | $15.90 | $15.90 | $15.80 | 22,208 |
| 2025-06-10 | $15.88 | $15.98 | $15.86 | $15.96 | $15.86 | 117,929 |
| 2025-06-09 | $15.86 | $15.93 | $15.82 | $15.84 | $15.75 | 64,602 |
| 2025-06-06 | $15.79 | $15.86 | $15.79 | $15.86 | $15.77 | 32,121 |
| 2025-06-05 | $15.83 | $15.83 | $15.73 | $15.77 | $15.68 | 42,635 |
| 2025-06-04 | $15.86 | $15.86 | $15.76 | $15.79 | $15.69 | 43,810 |
| 2025-06-03 | $15.80 | $15.88 | $15.73 | $15.83 | $15.74 | 39,366 |
| 2025-06-02 | $15.80 | $15.83 | $15.69 | $15.83 | $15.74 | 49,511 |
| 2025-05-30 | $15.81 | $15.82 | $15.74 | $15.82 | $15.82 | 54,526 |
| 2025-05-29 | $15.83 | $15.84 | $15.70 | $15.80 | $15.80 | 108,800 |
| 2025-05-28 | $15.87 | $15.87 | $15.70 | $15.78 | $15.78 | 35,768 |
| 2025-05-27 | $15.74 | $15.85 | $15.74 | $15.80 | $15.80 | 57,293 |
| 2025-05-23 | $15.57 | $15.71 | $15.57 | $15.65 | $15.65 | 40,257 |
| 2025-05-22 | $15.71 | $15.72 | $15.58 | $15.69 | $15.69 | 47,396 |
| 2025-05-21 | $15.86 | $15.96 | $15.67 | $15.67 | $15.67 | 92,933 |
| 2025-05-20 | $16.06 | $16.06 | $15.99 | $16.02 | $15.91 | 22,192 |
| 2025-05-19 | $15.96 | $16.04 | $15.95 | $16.04 | $16.04 | 53,099 |
| 2025-05-16 | $16.02 | $16.07 | $15.96 | $16.05 | $16.05 | 39,946 |
| 2025-05-15 | $15.91 | $16.00 | $15.88 | $16.00 | $16.00 | 38,853 |
| 2025-05-14 | $15.96 | $15.96 | $15.82 | $15.90 | $15.90 | 229,696 |
| 2025-05-13 | $15.86 | $15.98 | $15.86 | $15.90 | $15.90 | 51,451 |
| 2025-05-12 | $15.87 | $15.98 | $15.86 | $15.88 | $15.88 | 52,444 |
| 2025-05-09 | $15.77 | $15.81 | $15.74 | $15.78 | $15.78 | 57,950 |
| 2025-05-08 | $15.81 | $15.82 | $15.70 | $15.76 | $15.76 | 72,412 |
| 2025-05-07 | $15.66 | $15.79 | $15.66 | $15.73 | $15.73 | 76,201 |
| 2025-05-06 | $15.76 | $15.76 | $15.64 | $15.74 | $15.74 | 36,754 |
| 2025-05-05 | $15.86 | $15.86 | $15.71 | $15.76 | $15.76 | 50,423 |
| 2025-05-02 | $15.82 | $15.85 | $15.75 | $15.85 | $15.85 | 54,975 |
| 2025-05-01 | $15.81 | $15.82 | $15.68 | $15.72 | $15.72 | 300,725 |
| 2025-04-30 | $15.84 | $15.84 | $15.64 | $15.77 | $15.77 | 37,533 |
| 2025-04-29 | $15.86 | $15.89 | $15.79 | $15.86 | $15.86 | 58,975 |
| 2025-04-28 | $15.82 | $15.84 | $15.73 | $15.84 | $15.84 | 58,897 |
| 2025-04-25 | $15.80 | $15.80 | $15.65 | $15.72 | $15.72 | 18,506 |
| 2025-04-24 | $15.65 | $15.80 | $15.63 | $15.80 | $15.80 | 916,557 |
| 2025-04-23 | $15.76 | $15.86 | $15.62 | $15.71 | $15.71 | 50,221 |
| 2025-04-22 | $15.63 | $15.68 | $15.54 | $15.62 | $15.62 | 90,157 |
| 2025-04-21 | $15.72 | $15.72 | $15.42 | $15.53 | $15.48 | 43,097 |
| 2025-04-17 | $15.51 | $15.79 | $15.51 | $15.69 | $15.63 | 100,631 |
| 2025-04-16 | $15.52 | $15.68 | $15.48 | $15.56 | $15.51 | 38,341 |
| 2025-04-15 | $15.48 | $15.63 | $15.48 | $15.51 | $15.46 | 52,137 |
| 2025-04-14 | $15.36 | $15.55 | $15.36 | $15.52 | $15.47 | 69,590 |
| 2025-04-11 | $15.15 | $15.34 | $14.99 | $15.26 | $15.21 | 45,661 |
| 2025-04-10 | $15.53 | $15.53 | $14.97 | $15.17 | $15.12 | 270,731 |
| 2025-04-09 | $14.79 | $15.55 | $14.75 | $15.48 | $15.43 | 103,248 |
| 2025-04-08 | $15.38 | $15.46 | $14.88 | $14.96 | $14.91 | 73,728 |
| 2025-04-07 | $15.10 | $15.27 | $14.80 | $15.10 | $15.05 | 129,398 |
| 2025-04-04 | $15.94 | $15.95 | $15.41 | $15.45 | $15.40 | 112,082 |
| 2025-04-03 | $16.12 | $16.25 | $16.06 | $16.10 | $16.05 | 96,253 |
| 2025-04-02 | $16.31 | $16.45 | $16.31 | $16.40 | $16.35 | 44,782 |
| 2025-04-01 | $16.32 | $16.41 | $16.28 | $16.41 | $16.36 | 66,728 |
| 2025-03-31 | $16.34 | $16.37 | $16.25 | $16.35 | $16.30 | 60,213 |
| 2025-03-28 | $16.36 | $16.36 | $16.23 | $16.31 | $16.26 | 73,719 |
| 2025-03-27 | $16.34 | $16.36 | $16.28 | $16.31 | $16.26 | 70,714 |
| 2025-03-26 | $16.42 | $16.51 | $16.42 | $16.47 | $16.28 | 65,091 |
| 2025-03-25 | $16.44 | $16.47 | $16.41 | $16.44 | $16.25 | 32,660 |
| 2025-03-24 | $16.41 | $16.52 | $16.41 | $16.51 | $16.32 | 74,996 |
| 2025-03-21 | $16.42 | $16.47 | $16.37 | $16.39 | $16.20 | 33,345 |
| 2025-03-20 | $16.52 | $16.53 | $16.47 | $16.53 | $16.34 | 41,210 |
| 2025-03-19 | $16.42 | $16.54 | $16.42 | $16.47 | $16.28 | 46,927 |
| 2025-03-18 | $16.47 | $16.48 | $16.40 | $16.42 | $16.23 | 52,223 |
| 2025-03-17 | $16.32 | $16.49 | $16.32 | $16.43 | $16.24 | 145,749 |
| 2025-03-14 | $16.15 | $16.38 | $16.15 | $16.34 | $16.15 | 97,972 |
| 2025-03-13 | $16.28 | $16.34 | $16.17 | $16.18 | $16.00 | 61,483 |
| 2025-03-12 | $16.27 | $16.31 | $16.19 | $16.25 | $16.06 | 133,258 |
| 2025-03-11 | $16.44 | $16.44 | $16.21 | $16.31 | $16.12 | 114,854 |
| 2025-03-10 | $16.35 | $16.52 | $16.33 | $16.42 | $16.23 | 51,829 |
| 2025-03-07 | $16.25 | $16.48 | $16.25 | $16.46 | $16.27 | 26,775 |
| 2025-03-06 | $16.29 | $16.34 | $16.26 | $16.32 | $16.13 | 38,324 |
| 2025-03-05 | $16.44 | $16.48 | $16.27 | $16.41 | $16.22 | 64,786 |
| 2025-03-04 | $16.44 | $16.47 | $16.34 | $16.35 | $16.16 | 85,980 |
| 2025-03-03 | $16.56 | $16.68 | $16.49 | $16.51 | $16.32 | 76,619 |
| 2025-02-28 | $16.57 | $16.64 | $16.53 | $16.59 | $16.40 | 102,813 |
| 2025-02-27 | $16.57 | $16.63 | $16.50 | $16.54 | $16.35 | 54,425 |
| 2025-02-26 | $16.53 | $16.61 | $16.48 | $16.53 | $16.35 | 31,794 |
| 2025-02-25 | $16.48 | $16.60 | $16.48 | $16.55 | $16.36 | 258,336 |
| 2025-02-24 | $16.49 | $16.54 | $16.47 | $16.52 | $16.33 | 48,949 |
| 2025-02-21 | $16.60 | $16.60 | $16.44 | $16.46 | $16.27 | 62,581 |
| 2025-02-20 | $16.62 | $16.68 | $16.58 | $16.68 | $16.42 | 70,533 |
| 2025-02-19 | $16.58 | $16.62 | $16.58 | $16.61 | $16.34 | 77,451 |
| 2025-02-18 | $16.50 | $16.60 | $16.50 | $16.56 | $16.30 | 99,441 |
| 2025-02-14 | $16.51 | $16.59 | $16.51 | $16.51 | $16.25 | 23,194 |
| 2025-02-13 | $16.48 | $16.54 | $16.41 | $16.53 | $16.27 | 67,550 |
| 2025-02-12 | $16.41 | $16.44 | $16.36 | $16.37 | $16.11 | 61,894 |
| 2025-02-11 | $16.50 | $16.50 | $16.40 | $16.48 | $16.21 | 74,603 |
| 2025-02-10 | $16.45 | $16.49 | $16.42 | $16.49 | $16.23 | 73,489 |
| 2025-02-07 | $16.47 | $16.52 | $16.40 | $16.41 | $16.41 | 81,919 |
| 2025-02-06 | $16.51 | $16.56 | $16.44 | $16.47 | $16.47 | 141,595 |
| 2025-02-05 | $16.45 | $16.52 | $16.45 | $16.51 | $16.51 | 105,740 |
| 2025-02-04 | $16.38 | $16.50 | $16.37 | $16.43 | $16.43 | 103,974 |
| 2025-02-03 | $16.34 | $16.44 | $16.24 | $16.44 | $16.44 | 59,213 |
| 2025-01-31 | $16.56 | $16.56 | $16.39 | $16.42 | $16.42 | 52,732 |
| 2025-01-30 | $16.44 | $16.53 | $16.40 | $16.53 | $16.53 | 50,223 |
| 2025-01-29 | $16.50 | $16.50 | $16.33 | $16.33 | $16.33 | 243,542 |
| 2025-01-28 | $16.40 | $16.48 | $16.37 | $16.39 | $16.39 | 82,361 |
| 2025-01-27 | $16.35 | $16.49 | $16.35 | $16.49 | $16.49 | 87,487 |
| 2025-01-24 | $16.36 | $16.44 | $16.36 | $16.40 | $16.40 | 107,499 |
| 2025-01-23 | $16.42 | $16.42 | $16.37 | $16.40 | $16.40 | 59,880 |
| 2025-01-22 | $16.49 | $16.49 | $16.34 | $16.34 | $16.34 | 47,786 |
| 2025-01-21 | $16.45 | $16.57 | $16.45 | $16.52 | $16.45 | 45,566 |
| 2025-01-17 | $16.51 | $16.51 | $16.44 | $16.47 | $16.40 | 46,323 |
| 2025-01-16 | $16.35 | $16.45 | $16.29 | $16.43 | $16.36 | 119,558 |
| 2025-01-15 | $16.28 | $16.35 | $16.28 | $16.33 | $16.26 | 60,434 |
| 2025-01-14 | $16.06 | $16.22 | $16.06 | $16.22 | $16.15 | 52,839 |
| 2025-01-13 | $16.03 | $16.09 | $16.00 | $16.09 | $16.02 | 68,054 |
| 2025-01-10 | $16.14 | $16.14 | $15.97 | $16.02 | $16.02 | 79,216 |
| 2025-01-08 | $16.13 | $16.16 | $16.03 | $16.13 | $16.13 | 60,227 |
| 2025-01-07 | $16.20 | $16.23 | $16.09 | $16.14 | $16.14 | 84,426 |
| 2025-01-06 | $16.25 | $16.29 | $16.18 | $16.19 | $16.19 | 49,939 |
| 2025-01-03 | $16.24 | $16.28 | $16.20 | $16.27 | $16.27 | 53,997 |
| 2025-01-02 | $16.10 | $16.22 | $16.10 | $16.21 | $16.21 | 152,398 |
| 2024-12-31 | $16.11 | $16.16 | $16.07 | $16.15 | $16.15 | 111,210 |
| 2024-12-30 | $16.09 | $16.09 | $15.95 | $16.07 | $16.07 | 66,751 |
| 2024-12-27 | $16.03 | $16.13 | $15.99 | $16.08 | $16.08 | 61,305 |
| 2024-12-26 | $16.16 | $16.16 | $16.07 | $16.08 | $16.08 | 41,931 |
| 2024-12-24 | $16.04 | $16.10 | $16.02 | $16.10 | $16.10 | 39,238 |
| 2024-12-23 | $16.11 | $16.11 | $15.96 | $16.07 | $16.07 | 456,363 |
| 2024-12-20 | $15.97 | $16.11 | $15.94 | $16.08 | $16.08 | 52,996 |
| 2024-12-19 | $16.08 | $16.08 | $15.95 | $15.96 | $15.96 | 54,809 |
| 2024-12-18 | $16.32 | $16.32 | $15.97 | $16.00 | $16.00 | 81,661 |
| 2024-12-17 | $16.34 | $16.34 | $16.27 | $16.31 | $16.31 | 48,091 |
| 2024-12-16 | $16.47 | $16.47 | $16.33 | $16.35 | $16.35 | 76,482 |
| 2024-12-13 | $16.39 | $16.43 | $16.37 | $16.37 | $16.37 | 164,133 |
| 2024-12-12 | $16.61 | $16.62 | $16.52 | $16.54 | $16.43 | 145,682 |
| 2024-12-11 | $16.57 | $16.59 | $16.54 | $16.57 | $16.46 | 58,565 |
| 2024-12-10 | $16.66 | $16.66 | $16.56 | $16.56 | $16.46 | 56,984 |
| 2024-12-09 | $16.79 | $16.79 | $16.62 | $16.62 | $16.51 | 88,097 |
| 2024-12-06 | $16.72 | $16.78 | $16.63 | $16.63 | $16.52 | 27,613 |
| 2024-12-05 | $16.74 | $16.77 | $16.68 | $16.71 | $16.60 | 53,423 |
| 2024-12-04 | $16.84 | $16.84 | $16.68 | $16.68 | $16.57 | 68,576 |
| 2024-12-03 | $16.91 | $16.91 | $16.78 | $16.81 | $16.70 | 69,655 |
| 2024-12-02 | $16.88 | $16.88 | $16.81 | $16.87 | $16.76 | 72,563 |
| 2024-11-29 | $16.96 | $16.97 | $16.90 | $16.94 | $16.83 | 33,316 |
| 2024-11-27 | $16.86 | $16.91 | $16.86 | $16.87 | $16.76 | 38,148 |
| 2024-11-26 | $16.78 | $16.80 | $16.74 | $16.75 | $16.64 | 57,408 |
| 2024-11-25 | $16.83 | $16.88 | $16.77 | $16.80 | $16.69 | 66,639 |
| 2024-11-22 | $16.72 | $16.78 | $16.67 | $16.76 | $16.65 | 95,457 |
| 2024-11-21 | $16.41 | $16.69 | $16.41 | $16.67 | $16.56 | 73,022 |
| 2024-11-20 | $16.66 | $16.66 | $16.58 | $16.64 | $16.45 | 40,438 |
| 2024-11-19 | $16.60 | $16.65 | $16.55 | $16.61 | $16.42 | 25,802 |
| 2024-11-18 | $16.49 | $16.63 | $16.49 | $16.57 | $16.38 | 49,999 |
| 2024-11-15 | $16.59 | $16.59 | $16.50 | $16.56 | $16.37 | 41,000 |
| 2024-11-14 | $16.54 | $16.57 | $16.53 | $16.53 | $16.34 | 56,560 |
| 2024-11-13 | $16.53 | $16.60 | $16.53 | $16.57 | $16.38 | 83,978 |
| 2024-11-12 | $16.59 | $16.63 | $16.50 | $16.55 | $16.36 | 46,634 |
| 2024-11-11 | $16.69 | $16.69 | $16.61 | $16.67 | $16.48 | 422,261 |
| 2024-11-08 | $16.56 | $16.63 | $16.55 | $16.63 | $16.63 | 61,781 |
| 2024-11-07 | $16.62 | $16.62 | $16.55 | $16.60 | $16.60 | 44,357 |
| 2024-11-06 | $16.66 | $16.66 | $16.48 | $16.58 | $16.58 | 58,343 |
| 2024-11-05 | $16.35 | $16.47 | $16.32 | $16.46 | $16.46 | 80,439 |
| 2024-11-04 | $16.30 | $16.40 | $16.29 | $16.30 | $16.30 | 228,682 |
| 2024-11-01 | $16.42 | $16.43 | $16.28 | $16.31 | $16.31 | 38,983 |
| 2024-10-31 | $16.49 | $16.49 | $16.32 | $16.32 | $16.32 | 78,885 |
| 2024-10-30 | $16.37 | $16.47 | $16.37 | $16.45 | $16.45 | 66,628 |
| 2024-10-29 | $16.48 | $16.48 | $16.36 | $16.38 | $16.38 | 75,623 |
| 2024-10-28 | $16.41 | $16.48 | $16.41 | $16.46 | $16.46 | 42,210 |
| 2024-10-25 | $16.50 | $16.55 | $16.40 | $16.40 | $16.40 | 134,016 |
| 2024-10-24 | $16.54 | $16.55 | $16.46 | $16.52 | $16.52 | 224,497 |
| 2024-10-23 | $16.52 | $16.52 | $16.42 | $16.46 | $16.46 | 51,608 |
| 2024-10-22 | $16.49 | $16.52 | $16.44 | $16.52 | $16.52 | 35,026 |
| 2024-10-21 | $16.64 | $16.69 | $16.51 | $16.56 | $16.49 | 65,255 |
| 2024-10-18 | $16.60 | $16.70 | $16.60 | $16.70 | $16.63 | 42,684 |
| 2024-10-17 | $16.68 | $16.70 | $16.63 | $16.66 | $16.58 | 42,754 |
| 2024-10-16 | $16.62 | $16.74 | $16.62 | $16.70 | $16.63 | 82,516 |
| 2024-10-15 | $16.66 | $16.71 | $16.59 | $16.63 | $16.56 | 33,638 |
| 2024-10-14 | $16.61 | $16.65 | $16.56 | $16.64 | $16.57 | 47,979 |
| 2024-10-11 | $16.54 | $16.59 | $16.48 | $16.57 | $16.50 | 31,485 |
| 2024-10-10 | $16.50 | $16.59 | $16.47 | $16.49 | $16.41 | 44,421 |
| 2024-10-09 | $16.42 | $16.52 | $16.42 | $16.50 | $16.42 | 30,966 |
| 2024-10-08 | $16.55 | $16.56 | $16.47 | $16.48 | $16.41 | 67,193 |
| 2024-10-07 | $16.70 | $16.70 | $16.53 | $16.57 | $16.50 | 108,460 |
| 2024-10-04 | $16.56 | $16.65 | $16.56 | $16.63 | $16.55 | 56,468 |
| 2024-10-03 | $16.55 | $16.59 | $16.53 | $16.58 | $16.51 | 52,652 |
| 2024-10-02 | $16.63 | $16.63 | $16.55 | $16.60 | $16.52 | 187,546 |
| 2024-10-01 | $16.58 | $16.64 | $16.56 | $16.63 | $16.56 | 50,459 |
| 2024-09-30 | $16.62 | $16.64 | $16.56 | $16.63 | $16.56 | 95,630 |
| 2024-09-27 | $16.59 | $16.62 | $16.55 | $16.56 | $16.49 | 49,742 |
| 2024-09-26 | $16.68 | $16.68 | $16.48 | $16.52 | $16.45 | 99,193 |
| 2024-09-25 | $16.78 | $16.78 | $16.65 | $16.67 | $16.50 | 68,486 |
| 2024-09-24 | $16.72 | $16.79 | $16.69 | $16.74 | $16.57 | 120,625 |
| 2024-09-23 | $16.75 | $16.78 | $16.68 | $16.75 | $16.58 | 94,697 |
| 2024-09-20 | $16.73 | $16.73 | $16.64 | $16.72 | $16.72 | 53,714 |
| 2024-09-19 | $16.80 | $16.80 | $16.69 | $16.70 | $16.70 | 28,143 |
| 2024-09-18 | $16.72 | $16.78 | $16.68 | $16.70 | $16.70 | 103,573 |
| 2024-09-17 | $16.67 | $16.75 | $16.65 | $16.69 | $16.69 | 472,909 |
| 2024-09-16 | $16.63 | $16.70 | $16.58 | $16.69 | $16.69 | 95,132 |
| 2024-09-13 | $16.48 | $16.57 | $16.47 | $16.54 | $16.54 | 46,080 |
| 2024-09-12 | $16.34 | $16.43 | $16.33 | $16.42 | $16.42 | 29,032 |
| 2024-09-11 | $16.38 | $16.38 | $16.21 | $16.35 | $16.35 | 57,191 |
| 2024-09-10 | $16.32 | $16.41 | $16.29 | $16.35 | $16.35 | 60,691 |
| 2024-09-09 | $16.35 | $16.35 | $16.30 | $16.32 | $16.32 | 145,874 |
| 2024-09-06 | $16.40 | $16.40 | $16.27 | $16.29 | $16.29 | 95,158 |
| 2024-09-05 | $16.39 | $16.44 | $16.33 | $16.36 | $16.36 | 50,029 |
| 2024-09-04 | $16.46 | $16.47 | $16.36 | $16.39 | $16.39 | 91,005 |
| 2024-09-03 | $16.50 | $16.50 | $16.36 | $16.41 | $16.41 | 65,492 |
| 2024-08-30 | $16.46 | $16.49 | $16.38 | $16.46 | $16.46 | 46,616 |
| 2024-08-29 | $16.32 | $16.51 | $16.32 | $16.42 | $16.42 | 61,593 |
| 2024-08-28 | $16.28 | $16.38 | $16.27 | $16.31 | $16.31 | 92,341 |
| 2024-08-27 | $16.41 | $16.41 | $16.31 | $16.35 | $16.35 | 59,093 |
| 2024-08-26 | $16.45 | $16.46 | $16.36 | $16.39 | $16.39 | 88,671 |
| 2024-08-23 | $16.30 | $16.39 | $16.25 | $16.38 | $16.38 | 60,580 |
| 2024-08-22 | $16.24 | $16.26 | $16.19 | $16.21 | $16.21 | 26,899 |
| 2024-08-21 | $16.18 | $16.25 | $16.18 | $16.21 | $16.21 | 36,382 |
| 2024-08-20 | $16.33 | $16.36 | $16.27 | $16.32 | $16.20 | 65,612 |
| 2024-08-19 | $16.34 | $16.38 | $16.32 | $16.35 | $16.23 | 52,791 |
| 2024-08-16 | $16.18 | $16.29 | $16.18 | $16.27 | $16.16 | 41,740 |
| 2024-08-15 | $16.27 | $16.27 | $16.15 | $16.19 | $16.07 | 54,182 |
| 2024-08-14 | $16.14 | $16.19 | $16.05 | $16.18 | $16.18 | 96,897 |
| 2024-08-13 | $16.00 | $16.10 | $15.98 | $16.10 | $16.10 | 59,464 |
| 2024-08-12 | $16.13 | $16.13 | $15.96 | $15.98 | $15.98 | 31,373 |
| 2024-08-09 | $16.06 | $16.10 | $16.03 | $16.07 | $16.07 | 46,053 |
| 2024-08-08 | $15.97 | $16.10 | $15.97 | $16.06 | $16.06 | 110,939 |
| 2024-08-07 | $16.04 | $16.15 | $15.95 | $15.99 | $15.99 | 36,984 |
| 2024-08-06 | $15.87 | $16.07 | $15.87 | $15.97 | $15.97 | 51,769 |
| 2024-08-05 | $15.91 | $15.97 | $15.77 | $15.88 | $15.88 | 75,893 |
| 2024-08-02 | $16.17 | $16.24 | $16.08 | $16.20 | $16.20 | 45,412 |
| 2024-08-01 | $16.33 | $16.33 | $16.18 | $16.30 | $16.30 | 103,944 |
| 2024-07-31 | $16.39 | $16.39 | $16.28 | $16.30 | $16.30 | 66,943 |
| 2024-07-30 | $16.30 | $16.36 | $16.26 | $16.34 | $16.34 | 135,133 |
| 2024-07-29 | $16.25 | $16.29 | $16.23 | $16.27 | $16.27 | 82,409 |
| 2024-07-26 | $16.21 | $16.30 | $16.21 | $16.26 | $16.26 | 26,503 |
| 2024-07-25 | $16.13 | $16.29 | $16.13 | $16.18 | $16.18 | 88,210 |
| 2024-07-24 | $16.28 | $16.28 | $16.12 | $16.13 | $16.13 | 53,701 |
| 2024-07-23 | $16.22 | $16.29 | $16.20 | $16.24 | $16.24 | 394,824 |
| 2024-07-22 | $16.23 | $16.31 | $16.20 | $16.29 | $16.24 | 30,380 |
| 2024-07-19 | $16.26 | $16.29 | $16.22 | $16.22 | $16.17 | 29,678 |
| 2024-07-18 | $16.35 | $16.43 | $16.28 | $16.31 | $16.31 | 59,209 |
| 2024-07-17 | $16.22 | $16.38 | $16.22 | $16.38 | $16.38 | 51,386 |
| 2024-07-16 | $16.12 | $16.23 | $16.12 | $16.22 | $16.22 | 57,829 |
| 2024-07-15 | $16.12 | $16.15 | $16.07 | $16.11 | $16.11 | 61,125 |
| 2024-07-12 | $16.09 | $16.11 | $16.03 | $16.07 | $16.07 | 57,054 |
| 2024-07-11 | $15.86 | $16.03 | $15.86 | $16.01 | $16.01 | 100,714 |
| 2024-07-10 | $15.75 | $15.81 | $15.75 | $15.80 | $15.80 | 55,782 |
| 2024-07-09 | $15.81 | $15.81 | $15.71 | $15.78 | $15.78 | 77,595 |
| 2024-07-08 | $15.73 | $15.80 | $15.72 | $15.73 | $15.73 | 110,528 |
| 2024-07-05 | $15.73 | $15.75 | $15.71 | $15.74 | $15.74 | 39,089 |
| 2024-07-03 | $15.81 | $15.81 | $15.76 | $15.78 | $15.78 | 37,109 |
| 2024-07-02 | $15.68 | $15.76 | $15.68 | $15.72 | $15.72 | 57,118 |
| 2024-07-01 | $15.79 | $15.79 | $15.63 | $15.69 | $15.69 | 55,105 |
| 2024-06-28 | $15.73 | $15.77 | $15.67 | $15.72 | $15.72 | 83,315 |
| 2024-06-27 | $15.63 | $15.68 | $15.61 | $15.65 | $15.65 | 44,705 |
| 2024-06-26 | $15.75 | $15.75 | $15.66 | $15.72 | $15.64 | 74,146 |
| 2024-06-25 | $15.85 | $15.85 | $15.72 | $15.74 | $15.65 | 47,392 |
| 2024-06-24 | $15.68 | $15.82 | $15.64 | $15.80 | $15.80 | 27,711 |
| 2024-06-21 | $15.72 | $15.74 | $15.64 | $15.67 | $15.67 | 40,757 |
| 2024-06-20 | $15.61 | $15.71 | $15.61 | $15.65 | $15.65 | 77,659 |
| 2024-06-18 | $15.58 | $15.68 | $15.54 | $15.63 | $15.63 | 39,464 |
| 2024-06-17 | $15.55 | $15.65 | $15.52 | $15.60 | $15.60 | 46,164 |
| 2024-06-14 | $15.64 | $15.66 | $15.57 | $15.60 | $15.60 | 23,518 |
| 2024-06-13 | $15.68 | $15.71 | $15.64 | $15.69 | $15.69 | 40,817 |
| 2024-06-12 | $15.71 | $15.85 | $15.67 | $15.68 | $15.68 | 64,971 |
| 2024-06-11 | $15.66 | $15.72 | $15.62 | $15.65 | $15.65 | 62,226 |
| 2024-06-10 | $15.68 | $15.76 | $15.66 | $15.69 | $15.69 | 47,653 |
| 2024-06-07 | $15.69 | $15.75 | $15.68 | $15.68 | $15.68 | 49,787 |
| 2024-06-06 | $15.77 | $15.79 | $15.73 | $15.74 | $15.74 | 67,822 |
| 2024-06-05 | $15.76 | $15.76 | $15.67 | $15.73 | $15.73 | 34,608 |
| 2024-06-04 | $15.79 | $15.79 | $15.69 | $15.73 | $15.73 | 50,555 |
| 2024-06-03 | $15.83 | $15.83 | $15.51 | $15.79 | $15.79 | 54,327 |
| 2024-05-31 | $15.72 | $15.79 | $15.58 | $15.79 | $15.79 | 75,044 |
| 2024-05-30 | $15.52 | $15.59 | $15.49 | $15.58 | $15.58 | 55,396 |
| 2024-05-29 | $15.49 | $15.51 | $15.42 | $15.48 | $15.48 | 58,132 |
| 2024-05-28 | $15.68 | $15.68 | $15.54 | $15.57 | $15.57 | 390,300 |
| 2024-05-24 | $15.60 | $15.64 | $15.55 | $15.61 | $15.61 | 38,432 |
| 2024-05-23 | $15.71 | $15.73 | $15.53 | $15.55 | $15.55 | 37,633 |
| 2024-05-22 | $15.81 | $15.83 | $15.72 | $15.75 | $15.75 | 32,105 |
| 2024-05-21 | $15.93 | $15.93 | $15.81 | $15.84 | $15.84 | 66,761 |
| 2024-05-20 | $15.94 | $15.99 | $15.92 | $15.99 | $15.90 | 55,903 |
| 2024-05-17 | $15.98 | $15.98 | $15.88 | $15.94 | $15.94 | 29,582 |
| 2024-05-16 | $15.91 | $15.98 | $15.89 | $15.94 | $15.94 | 84,287 |
| 2024-05-15 | $15.93 | $15.95 | $15.87 | $15.94 | $15.94 | 44,854 |
| 2024-05-14 | $15.86 | $15.90 | $15.82 | $15.86 | $15.86 | 44,250 |
| 2024-05-13 | $15.90 | $15.90 | $15.79 | $15.81 | $15.81 | 41,013 |
| 2024-05-10 | $15.91 | $15.94 | $15.80 | $15.86 | $15.86 | 53,552 |
| 2024-05-09 | $15.85 | $15.91 | $15.81 | $15.88 | $15.88 | 24,472 |
| 2024-05-08 | $15.85 | $15.87 | $15.78 | $15.82 | $15.82 | 51,242 |
| 2024-05-07 | $15.83 | $15.88 | $15.82 | $15.85 | $15.85 | 71,433 |
| 2024-05-06 | $15.81 | $15.84 | $15.77 | $15.78 | $15.78 | 29,867 |
| 2024-05-03 | $15.80 | $15.80 | $15.68 | $15.77 | $15.77 | 37,420 |
| 2024-05-02 | $15.71 | $15.76 | $15.59 | $15.72 | $15.72 | 45,591 |
| 2024-05-01 | $15.62 | $15.71 | $15.56 | $15.68 | $15.68 | 68,289 |
| 2024-04-30 | $15.76 | $15.76 | $15.58 | $15.60 | $15.60 | 76,751 |
| 2024-04-29 | $15.64 | $15.72 | $15.62 | $15.72 | $15.72 | 39,130 |
| 2024-04-26 | $15.58 | $15.65 | $15.58 | $15.59 | $15.59 | 110,271 |
| 2024-04-25 | $15.59 | $15.63 | $15.53 | $15.58 | $15.58 | 53,632 |
| 2024-04-24 | $15.63 | $15.63 | $15.53 | $15.60 | $15.60 | 63,181 |
| 2024-04-23 | $15.56 | $15.63 | $15.48 | $15.59 | $15.59 | 45,681 |
| 2024-04-22 | $15.50 | $15.60 | $15.48 | $15.57 | $15.51 | 34,420 |
| 2024-04-19 | $15.36 | $15.51 | $15.36 | $15.47 | $15.41 | 39,706 |
| 2024-04-18 | $15.33 | $15.42 | $15.31 | $15.36 | $15.30 | 586,727 |
| 2024-04-17 | $15.29 | $15.36 | $15.29 | $15.31 | $15.25 | 52,419 |
| 2024-04-16 | $15.27 | $15.33 | $15.25 | $15.25 | $15.19 | 29,165 |
| 2024-04-15 | $15.62 | $15.62 | $15.31 | $15.37 | $15.31 | 50,135 |
| 2024-04-12 | $15.53 | $15.61 | $15.43 | $15.48 | $15.48 | 82,028 |
| 2024-04-11 | $15.62 | $15.62 | $15.47 | $15.57 | $15.57 | 34,536 |
| 2024-04-10 | $15.70 | $15.70 | $15.52 | $15.58 | $15.58 | 60,523 |
| 2024-04-09 | $15.76 | $15.81 | $15.74 | $15.78 | $15.78 | 60,638 |
| 2024-04-08 | $15.72 | $15.78 | $15.71 | $15.78 | $15.78 | 43,449 |
| 2024-04-05 | $15.71 | $15.77 | $15.69 | $15.75 | $15.75 | 35,795 |
| 2024-04-04 | $15.79 | $15.86 | $15.70 | $15.75 | $15.75 | 49,185 |
| 2024-04-03 | $15.72 | $15.79 | $15.70 | $15.75 | $15.75 | 41,398 |
| 2024-04-02 | $15.77 | $15.78 | $15.71 | $15.74 | $15.74 | 63,103 |
| 2024-04-01 | $15.79 | $15.94 | $15.66 | $15.80 | $15.80 | 538,506 |
| 2024-03-28 | $15.84 | $15.87 | $15.79 | $15.79 | $15.79 | 153,003 |
| 2024-03-27 | $15.63 | $15.77 | $15.63 | $15.77 | $15.77 | 118,671 |
| 2024-03-26 | $15.65 | $15.69 | $15.57 | $15.59 | $15.59 | 95,359 |
| 2024-03-25 | $15.67 | $15.75 | $15.57 | $15.60 | $15.60 | 311,135 |
| 2024-03-22 | $15.66 | $15.75 | $15.60 | $15.63 | $15.63 | 76,142 |
| 2024-03-21 | $15.76 | $15.76 | $15.66 | $15.71 | $15.71 | 78,442 |
| 2024-03-20 | $15.72 | $15.84 | $15.72 | $15.81 | $15.69 | 52,863 |
| 2024-03-19 | $15.68 | $15.74 | $15.66 | $15.72 | $15.60 | 135,262 |
| 2024-03-18 | $15.68 | $15.70 | $15.62 | $15.64 | $15.52 | 56,919 |
| 2024-03-15 | $15.63 | $15.68 | $15.60 | $15.66 | $15.54 | 194,961 |
| 2024-03-14 | $15.73 | $15.73 | $15.51 | $15.55 | $15.43 | 35,909 |
| 2024-03-13 | $15.67 | $15.78 | $15.67 | $15.68 | $15.56 | 56,426 |
| 2024-03-12 | $15.80 | $15.80 | $15.62 | $15.68 | $15.56 | 196,444 |
| 2024-03-11 | $15.74 | $15.75 | $15.67 | $15.73 | $15.61 | 73,484 |
| 2024-03-08 | $15.75 | $15.80 | $15.66 | $15.72 | $15.60 | 99,421 |
| 2024-03-07 | $15.70 | $15.75 | $15.67 | $15.69 | $15.57 | 83,813 |
| 2024-03-06 | $15.68 | $15.70 | $15.63 | $15.69 | $15.57 | 58,090 |
| 2024-03-05 | $15.59 | $15.66 | $15.56 | $15.63 | $15.51 | 65,898 |
| 2024-03-04 | $15.54 | $15.63 | $15.53 | $15.63 | $15.51 | 46,231 |
| 2024-03-01 | $15.51 | $15.60 | $15.46 | $15.60 | $15.48 | 78,232 |
| 2024-02-29 | $15.55 | $15.57 | $15.45 | $15.53 | $15.41 | 63,146 |
| 2024-02-28 | $15.49 | $15.54 | $15.41 | $15.47 | $15.35 | 53,621 |
| 2024-02-27 | $15.54 | $15.54 | $15.44 | $15.52 | $15.40 | 67,045 |
| 2024-02-26 | $15.56 | $15.56 | $15.44 | $15.47 | $15.35 | 138,209 |
| 2024-02-23 | $15.58 | $15.60 | $15.53 | $15.58 | $15.58 | 147,290 |
| 2024-02-22 | $15.57 | $15.57 | $15.45 | $15.51 | $15.51 | 56,622 |
| 2024-02-21 | $15.49 | $15.54 | $15.43 | $15.46 | $15.46 | 77,107 |
| 2024-02-20 | $15.50 | $15.56 | $15.49 | $15.54 | $15.47 | 132,833 |
| 2024-02-16 | $15.55 | $15.60 | $15.45 | $15.52 | $15.45 | 120,737 |
| 2024-02-15 | $15.34 | $15.59 | $15.34 | $15.54 | $15.47 | 39,294 |
| 2024-02-14 | $15.32 | $15.39 | $15.30 | $15.33 | $15.26 | 51,718 |
| 2024-02-13 | $15.43 | $15.43 | $15.23 | $15.27 | $15.27 | 45,117 |
| 2024-02-12 | $15.44 | $15.52 | $15.44 | $15.47 | $15.47 | 51,268 |
| 2024-02-09 | $15.42 | $15.42 | $15.34 | $15.39 | $15.39 | 42,712 |
| 2024-02-08 | $15.36 | $15.42 | $15.29 | $15.42 | $15.42 | 64,817 |
| 2024-02-07 | $15.43 | $15.43 | $15.29 | $15.37 | $15.37 | 89,526 |
| 2024-02-06 | $15.31 | $15.38 | $15.31 | $15.37 | $15.37 | 33,933 |
| 2024-02-05 | $15.41 | $15.41 | $15.29 | $15.33 | $15.33 | 41,176 |
| 2024-02-02 | $15.53 | $15.53 | $15.42 | $15.48 | $15.48 | 36,201 |
| 2024-02-01 | $15.55 | $15.60 | $15.45 | $15.60 | $15.60 | 81,108 |
| 2024-01-31 | $15.65 | $15.65 | $15.46 | $15.50 | $15.50 | 44,869 |
| 2024-01-30 | $15.57 | $15.62 | $15.54 | $15.62 | $15.62 | 424,549 |
| 2024-01-29 | $15.59 | $15.60 | $15.54 | $15.60 | $15.60 | 66,550 |
| 2024-01-26 | $15.53 | $15.59 | $15.53 | $15.55 | $15.55 | 86,160 |
| 2024-01-25 | $15.48 | $15.58 | $15.48 | $15.58 | $15.58 | 221,296 |
| 2024-01-24 | $15.53 | $15.57 | $15.39 | $15.39 | $15.39 | 74,404 |
| 2024-01-23 | $15.54 | $15.54 | $15.43 | $15.45 | $15.45 | 89,668 |
| 2024-01-22 | $15.49 | $15.57 | $15.49 | $15.55 | $15.48 | 82,987 |
| 2024-01-19 | $15.41 | $15.49 | $15.35 | $15.45 | $15.38 | 46,740 |
| 2024-01-18 | $15.42 | $15.45 | $15.34 | $15.40 | $15.33 | 341,537 |
| 2024-01-17 | $15.45 | $15.50 | $15.35 | $15.44 | $15.37 | 58,276 |
| 2024-01-16 | $15.59 | $15.64 | $15.50 | $15.56 | $15.49 | 93,880 |
| 2024-01-12 | $15.62 | $15.67 | $15.58 | $15.62 | $15.55 | 46,362 |
| 2024-01-11 | $15.63 | $15.63 | $15.53 | $15.61 | $15.54 | 45,741 |
| 2024-01-10 | $15.61 | $15.64 | $15.59 | $15.61 | $15.54 | 53,943 |
| 2024-01-09 | $15.65 | $15.65 | $15.59 | $15.64 | $15.57 | 58,324 |
| 2024-01-08 | $15.61 | $15.67 | $15.57 | $15.65 | $15.58 | 520,246 |
| 2024-01-05 | $15.59 | $15.67 | $15.54 | $15.63 | $15.56 | 174,625 |
| 2024-01-04 | $15.66 | $15.66 | $15.54 | $15.55 | $15.48 | 306,674 |
| 2024-01-03 | $15.66 | $15.70 | $15.58 | $15.64 | $15.57 | 65,328 |
| 2024-01-02 | $15.65 | $15.73 | $15.64 | $15.73 | $15.66 | 56,948 |
| 2023-12-29 | $15.74 | $15.74 | $15.61 | $15.65 | $15.58 | 90,465 |
| 2023-12-28 | $15.66 | $15.72 | $15.66 | $15.70 | $15.63 | 60,321 |
| 2023-12-27 | $15.69 | $15.73 | $15.66 | $15.72 | $15.65 | 88,864 |
| 2023-12-26 | $15.60 | $15.69 | $15.60 | $15.67 | $15.60 | 52,867 |
| 2023-12-22 | $15.64 | $15.68 | $15.54 | $15.57 | $15.50 | 78,150 |
| 2023-12-21 | $15.68 | $15.70 | $15.63 | $15.67 | $15.50 | 55,621 |
| 2023-12-20 | $15.66 | $15.77 | $15.59 | $15.59 | $15.42 | 187,565 |
| 2023-12-19 | $15.54 | $15.71 | $15.54 | $15.67 | $15.50 | 125,894 |
| 2023-12-18 | $15.54 | $15.62 | $15.50 | $15.56 | $15.39 | 102,180 |
| 2023-12-15 | $15.69 | $15.69 | $15.50 | $15.55 | $15.38 | 83,926 |
| 2023-12-14 | $15.50 | $15.71 | $15.50 | $15.63 | $15.46 | 82,331 |
| 2023-12-13 | $15.23 | $15.45 | $15.14 | $15.44 | $15.27 | 60,958 |
| 2023-12-12 | $15.25 | $15.25 | $15.16 | $15.22 | $15.05 | 74,314 |
| 2023-12-11 | $15.23 | $15.26 | $15.20 | $15.26 | $15.09 | 90,323 |
| 2023-12-08 | $15.24 | $15.28 | $15.20 | $15.24 | $15.07 | 46,400 |
| 2023-12-07 | $15.19 | $15.26 | $15.19 | $15.23 | $15.06 | 49,573 |
| 2023-12-06 | $15.26 | $15.36 | $15.19 | $15.23 | $15.06 | 82,354 |
| 2023-12-05 | $15.31 | $15.32 | $15.25 | $15.27 | $15.10 | 89,032 |
| 2023-12-04 | $15.29 | $15.35 | $15.26 | $15.34 | $15.17 | 90,987 |
| 2023-12-01 | $15.10 | $15.32 | $15.10 | $15.32 | $15.32 | 425,429 |
| 2023-11-30 | $15.05 | $15.19 | $15.04 | $15.16 | $15.16 | 303,835 |
| 2023-11-29 | $14.97 | $15.10 | $14.97 | $15.03 | $15.03 | 94,833 |
| 2023-11-28 | $14.95 | $14.98 | $14.90 | $14.98 | $14.98 | 51,851 |
| 2023-11-27 | $14.95 | $14.95 | $14.89 | $14.92 | $14.92 | 50,919 |
| 2023-11-24 | $14.89 | $14.95 | $14.89 | $14.94 | $14.94 | 22,684 |
| 2023-11-22 | $14.84 | $14.93 | $14.83 | $14.93 | $14.93 | 121,559 |
| 2023-11-21 | $14.93 | $14.93 | $14.81 | $14.84 | $14.84 | 61,022 |
| 2023-11-20 | $15.06 | $15.06 | $14.95 | $15.02 | $14.91 | 51,097 |
| 2023-11-17 | $14.85 | $15.03 | $14.85 | $14.99 | $14.88 | 81,901 |
| 2023-11-16 | $15.00 | $15.03 | $14.88 | $14.94 | $14.83 | 67,703 |
| 2023-11-15 | $14.98 | $15.06 | $14.98 | $15.04 | $14.93 | 94,299 |
| 2023-11-14 | $14.90 | $15.02 | $14.88 | $15.01 | $14.90 | 63,835 |
| 2023-11-13 | $14.70 | $14.73 | $14.58 | $14.66 | $14.55 | 141,341 |
| 2023-11-10 | $14.69 | $14.79 | $14.62 | $14.66 | $14.55 | 87,466 |
| 2023-11-09 | $14.69 | $14.72 | $14.55 | $14.63 | $14.53 | 136,943 |
| 2023-11-08 | $14.72 | $14.72 | $14.63 | $14.71 | $14.60 | 57,324 |
| 2023-11-07 | $14.74 | $14.76 | $14.68 | $14.71 | $14.60 | 145,375 |
| 2023-11-06 | $14.85 | $14.85 | $14.73 | $14.78 | $14.67 | 234,538 |
| 2023-11-03 | $14.79 | $14.93 | $14.79 | $14.90 | $14.79 | 58,224 |
| 2023-11-02 | $14.44 | $14.68 | $14.41 | $14.68 | $14.57 | 50,848 |
| 2023-11-01 | $14.35 | $14.42 | $14.31 | $14.41 | $14.31 | 42,604 |
| 2023-10-31 | $14.24 | $14.30 | $14.20 | $14.27 | $14.17 | 41,736 |
| 2023-10-30 | $14.19 | $14.22 | $14.10 | $14.22 | $14.12 | 64,700 |
| 2023-10-27 | $14.25 | $14.25 | $14.10 | $14.12 | $14.02 | 46,770 |
| 2023-10-26 | $14.21 | $14.29 | $14.19 | $14.26 | $14.15 | 46,522 |
| 2023-10-25 | $14.27 | $14.28 | $14.19 | $14.20 | $14.10 | 52,189 |
| 2023-10-24 | $14.21 | $14.29 | $14.20 | $14.27 | $14.16 | 30,634 |
| 2023-10-23 | $14.34 | $14.36 | $14.21 | $14.27 | $14.12 | 120,620 |
| 2023-10-20 | $14.38 | $14.39 | $14.31 | $14.32 | $14.32 | 37,514 |
| 2023-10-19 | $14.47 | $14.54 | $14.38 | $14.40 | $14.40 | 46,855 |
| 2023-10-18 | $14.55 | $14.56 | $14.47 | $14.48 | $14.48 | 56,236 |
| 2023-10-17 | $14.51 | $14.66 | $14.51 | $14.60 | $14.60 | 88,826 |
| 2023-10-16 | $14.65 | $14.65 | $14.51 | $14.59 | $14.59 | 58,114 |
| 2023-10-13 | $14.54 | $14.55 | $14.49 | $14.52 | $14.52 | 116,704 |
| 2023-10-12 | $14.57 | $14.61 | $14.43 | $14.51 | $14.51 | 187,271 |
| 2023-10-11 | $14.59 | $14.61 | $14.53 | $14.57 | $14.57 | 53,688 |
| 2023-10-10 | $14.46 | $14.57 | $14.46 | $14.53 | $14.53 | 39,995 |
| 2023-10-09 | $14.31 | $14.48 | $14.31 | $14.44 | $14.44 | 85,007 |
| 2023-10-06 | $14.24 | $14.37 | $14.17 | $14.31 | $14.31 | 60,117 |
| 2023-10-05 | $14.22 | $14.29 | $14.19 | $14.27 | $14.27 | 243,291 |
| 2023-10-04 | $14.30 | $14.30 | $14.13 | $14.22 | $14.22 | 184,767 |
| 2023-10-03 | $14.32 | $14.35 | $14.18 | $14.24 | $14.24 | 67,184 |
| 2023-10-02 | $14.58 | $14.61 | $14.35 | $14.41 | $14.41 | 50,791 |
| 2023-09-29 | $14.73 | $14.74 | $14.58 | $14.60 | $14.60 | 114,809 |
| 2023-09-28 | $14.50 | $14.67 | $14.50 | $14.67 | $14.67 | 39,089 |
| 2023-09-27 | $14.49 | $14.57 | $14.47 | $14.50 | $14.50 | 82,032 |
| 2023-09-26 | $14.63 | $14.63 | $14.47 | $14.50 | $14.50 | 41,019 |
| 2023-09-25 | $14.54 | $14.64 | $14.54 | $14.62 | $14.62 | 54,606 |
| 2023-09-22 | $14.61 | $14.69 | $14.57 | $14.57 | $14.57 | 52,069 |
| 2023-09-21 | $14.82 | $14.84 | $14.73 | $14.73 | $14.63 | 66,874 |
| 2023-09-20 | $14.89 | $14.98 | $14.85 | $14.88 | $14.78 | 46,238 |
| 2023-09-19 | $14.87 | $14.93 | $14.87 | $14.89 | $14.79 | 72,331 |
| 2023-09-18 | $14.90 | $14.92 | $14.87 | $14.89 | $14.79 | 23,439 |
| 2023-09-15 | $14.98 | $14.98 | $14.89 | $14.90 | $14.80 | 31,403 |
| 2023-09-14 | $14.93 | $14.96 | $14.87 | $14.94 | $14.84 | 143,071 |
| 2023-09-13 | $14.87 | $14.87 | $14.75 | $14.78 | $14.68 | 86,655 |
| 2023-09-12 | $14.83 | $14.86 | $14.78 | $14.84 | $14.84 | 44,242 |
| 2023-09-11 | $14.86 | $14.89 | $14.77 | $14.78 | $14.78 | 42,790 |
| 2023-09-08 | $14.75 | $14.83 | $14.75 | $14.78 | $14.78 | 59,204 |
| 2023-09-07 | $14.71 | $14.79 | $14.71 | $14.75 | $14.75 | 37,446 |
| 2023-09-06 | $14.87 | $14.87 | $14.73 | $14.77 | $14.77 | 47,790 |
| 2023-09-05 | $14.93 | $14.93 | $14.84 | $14.84 | $14.84 | 40,607 |
| 2023-09-01 | $14.90 | $15.00 | $14.90 | $14.99 | $14.99 | 48,528 |
| 2023-08-31 | $14.90 | $14.92 | $14.85 | $14.87 | $14.87 | 49,584 |
| 2023-08-30 | $14.82 | $14.89 | $14.80 | $14.87 | $14.87 | 65,392 |
| 2023-08-29 | $14.75 | $14.85 | $14.71 | $14.81 | $14.81 | 48,711 |
| 2023-08-28 | $14.72 | $14.78 | $14.71 | $14.72 | $14.72 | 39,517 |
| 2023-08-25 | $14.62 | $14.69 | $14.58 | $14.62 | $14.62 | 38,604 |
| 2023-08-24 | $14.64 | $14.77 | $14.60 | $14.60 | $14.60 | 34,771 |
| 2023-08-23 | $14.59 | $14.67 | $14.52 | $14.64 | $14.64 | 49,213 |
| 2023-08-22 | $14.64 | $14.66 | $14.55 | $14.55 | $14.55 | 41,075 |
| 2023-08-21 | $14.78 | $14.78 | $14.66 | $14.73 | $14.64 | 38,047 |
| 2023-08-18 | $14.71 | $14.79 | $14.68 | $14.79 | $14.70 | 53,659 |
| 2023-08-17 | $14.81 | $14.81 | $14.70 | $14.76 | $14.67 | 66,475 |
| 2023-08-16 | $14.77 | $14.88 | $14.74 | $14.74 | $14.65 | 86,649 |
| 2023-08-15 | $14.92 | $14.92 | $14.78 | $14.80 | $14.71 | 58,236 |
| 2023-08-14 | $15.02 | $15.02 | $14.95 | $14.96 | $14.87 | 46,290 |
| 2023-08-11 | $15.02 | $15.09 | $15.00 | $15.09 | $15.00 | 43,504 |
| 2023-08-10 | $15.01 | $15.15 | $14.99 | $15.02 | $14.93 | 42,893 |
| 2023-08-09 | $15.04 | $15.10 | $15.00 | $15.02 | $14.93 | 97,079 |
| 2023-08-08 | $15.01 | $15.08 | $14.94 | $15.04 | $14.95 | 43,932 |
| 2023-08-07 | $15.05 | $15.12 | $15.03 | $15.12 | $15.03 | 22,841 |
| 2023-08-04 | $15.02 | $15.14 | $15.01 | $15.02 | $15.02 | 311,468 |
| 2023-08-03 | $15.05 | $15.12 | $15.00 | $15.10 | $15.10 | 30,310 |
| 2023-08-02 | $15.12 | $15.15 | $15.03 | $15.10 | $15.10 | 67,014 |
| 2023-08-01 | $15.24 | $15.26 | $15.13 | $15.20 | $15.20 | 75,872 |
| 2023-07-31 | $15.23 | $15.31 | $15.23 | $15.27 | $15.27 | 53,182 |
| 2023-07-28 | $15.20 | $15.27 | $15.18 | $15.24 | $15.24 | 72,017 |
| 2023-07-27 | $15.26 | $15.28 | $15.08 | $15.10 | $15.10 | 91,128 |
| 2023-07-26 | $15.16 | $15.26 | $15.15 | $15.23 | $15.23 | 116,731 |
| 2023-07-25 | $15.17 | $15.17 | $15.07 | $15.09 | $15.09 | 58,294 |
| 2023-07-24 | $15.02 | $15.17 | $15.02 | $15.17 | $15.17 | 68,786 |
| 2023-07-21 | $15.06 | $15.07 | $15.01 | $15.01 | $15.01 | 88,418 |
| 2023-07-20 | $15.10 | $15.12 | $15.06 | $15.09 | $15.04 | 66,404 |
| 2023-07-19 | $15.01 | $15.13 | $15.01 | $15.13 | $15.08 | 54,632 |
| 2023-07-18 | $14.87 | $15.00 | $14.87 | $15.00 | $14.95 | 47,547 |
| 2023-07-17 | $14.78 | $14.87 | $14.77 | $14.83 | $14.78 | 50,481 |
| 2023-07-14 | $14.91 | $14.91 | $14.76 | $14.82 | $14.77 | 45,469 |
| 2023-07-13 | $14.88 | $14.93 | $14.85 | $14.92 | $14.87 | 53,837 |
| 2023-07-12 | $14.82 | $14.90 | $14.81 | $14.82 | $14.77 | 66,102 |
| 2023-07-11 | $14.65 | $14.76 | $14.65 | $14.76 | $14.71 | 61,087 |
| 2023-07-10 | $14.50 | $14.64 | $14.50 | $14.63 | $14.58 | 72,172 |
| 2023-07-07 | $14.45 | $14.59 | $14.45 | $14.51 | $14.46 | 70,469 |
| 2023-07-06 | $14.48 | $14.48 | $14.34 | $14.41 | $14.36 | 33,838 |
| 2023-07-05 | $14.58 | $14.63 | $14.51 | $14.56 | $14.52 | 72,167 |
| 2023-07-03 | $14.49 | $14.64 | $14.49 | $14.60 | $14.55 | 41,208 |
| 2023-06-30 | $14.58 | $14.58 | $14.50 | $14.56 | $14.51 | 38,839 |
| 2023-06-29 | $14.36 | $14.52 | $14.35 | $14.48 | $14.43 | 102,253 |
| 2023-06-28 | $14.29 | $14.37 | $14.28 | $14.36 | $14.31 | 79,659 |
| 2023-06-27 | $14.25 | $14.36 | $14.25 | $14.33 | $14.28 | 137,019 |
| 2023-06-26 | $14.18 | $14.41 | $14.17 | $14.39 | $14.27 | 64,226 |
| 2023-06-23 | $14.33 | $14.33 | $14.18 | $14.21 | $14.21 | 143,639 |
| 2023-06-22 | $14.49 | $14.49 | $14.32 | $14.33 | $14.33 | 74,465 |
| 2023-06-21 | $14.46 | $14.52 | $14.42 | $14.50 | $14.50 | 92,973 |
| 2023-06-20 | $14.56 | $14.59 | $14.48 | $14.54 | $14.54 | 42,900 |
| 2023-06-16 | $14.65 | $14.67 | $14.60 | $14.60 | $14.60 | 43,737 |
| 2023-06-15 | $14.61 | $14.70 | $14.53 | $14.66 | $14.66 | 75,065 |
| 2023-06-14 | $14.61 | $14.70 | $14.52 | $14.58 | $14.58 | 137,401 |
| 2023-06-13 | $14.56 | $14.68 | $14.56 | $14.62 | $14.62 | 74,359 |
| 2023-06-12 | $14.65 | $14.65 | $14.53 | $14.61 | $14.61 | 126,460 |
| 2023-06-09 | $14.68 | $14.68 | $14.58 | $14.65 | $14.65 | 60,409 |
| 2023-06-08 | $14.71 | $14.71 | $14.59 | $14.67 | $14.67 | 69,556 |
| 2023-06-07 | $14.52 | $14.72 | $14.52 | $14.70 | $14.70 | 56,770 |
| 2023-06-06 | $14.37 | $14.53 | $14.37 | $14.50 | $14.50 | 88,839 |
| 2023-06-05 | $14.39 | $14.44 | $14.36 | $14.41 | $14.41 | 44,593 |
| 2023-06-02 | $14.29 | $14.49 | $14.28 | $14.45 | $14.45 | 49,062 |
| 2023-06-01 | $14.10 | $14.22 | $14.10 | $14.20 | $14.20 | 77,289 |
| 2023-05-31 | $14.19 | $14.19 | $14.04 | $14.12 | $14.12 | 108,757 |
| 2023-05-30 | $14.14 | $14.19 | $14.11 | $14.17 | $14.17 | 58,550 |
| 2023-05-26 | $14.10 | $14.20 | $14.06 | $14.17 | $14.17 | 64,533 |
| 2023-05-25 | $14.25 | $14.25 | $14.04 | $14.12 | $14.12 | 52,975 |
| 2023-05-24 | $14.32 | $14.32 | $14.20 | $14.24 | $14.24 | 85,109 |
| 2023-05-23 | $14.34 | $14.49 | $14.33 | $14.34 | $14.34 | 238,298 |
| 2023-05-22 | $14.41 | $14.52 | $14.40 | $14.51 | $14.40 | 52,461 |
| 2023-05-19 | $14.48 | $14.50 | $14.37 | $14.41 | $14.31 | 40,443 |
| 2023-05-18 | $14.35 | $14.50 | $14.33 | $14.50 | $14.39 | 141,996 |
| 2023-05-17 | $14.24 | $14.46 | $14.24 | $14.39 | $14.29 | 43,917 |
| 2023-05-16 | $14.31 | $14.37 | $14.20 | $14.25 | $14.15 | 114,974 |
| 2023-05-15 | $14.27 | $14.42 | $14.27 | $14.39 | $14.29 | 109,936 |
| 2023-05-12 | $14.22 | $14.26 | $14.19 | $14.22 | $14.12 | 105,651 |
| 2023-05-11 | $14.22 | $14.24 | $14.18 | $14.19 | $14.09 | 85,188 |
| 2023-05-10 | $14.27 | $14.36 | $14.21 | $14.31 | $14.21 | 52,674 |
| 2023-05-09 | $14.26 | $14.33 | $14.22 | $14.27 | $14.17 | 54,200 |
| 2023-05-08 | $14.42 | $14.44 | $14.32 | $14.36 | $14.26 | 46,137 |
| 2023-05-05 | $14.21 | $14.40 | $14.21 | $14.38 | $14.28 | 80,315 |
| 2023-05-04 | $14.17 | $14.19 | $14.03 | $14.11 | $14.01 | 38,870 |
| 2023-05-03 | $14.36 | $14.44 | $14.24 | $14.24 | $14.14 | 56,561 |
| 2023-05-02 | $14.58 | $14.60 | $14.31 | $14.39 | $14.29 | 75,601 |
| 2023-05-01 | $14.72 | $14.77 | $14.63 | $14.64 | $14.53 | 45,988 |
| 2023-04-28 | $14.65 | $14.75 | $14.59 | $14.73 | $14.73 | 142,563 |
| 2023-04-27 | $14.48 | $14.66 | $14.46 | $14.66 | $14.66 | 55,251 |
| 2023-04-26 | $14.55 | $14.60 | $14.44 | $14.48 | $14.48 | 57,396 |
| 2023-04-25 | $14.60 | $14.67 | $14.52 | $14.57 | $14.57 | 68,674 |
| 2023-04-24 | $14.61 | $14.70 | $14.61 | $14.70 | $14.70 | 132,732 |
| 2023-04-21 | $14.69 | $14.72 | $14.64 | $14.69 | $14.69 | 59,405 |
| 2023-04-20 | $14.76 | $14.76 | $14.67 | $14.72 | $14.70 | 75,163 |
| 2023-04-19 | $14.74 | $14.80 | $14.69 | $14.77 | $14.74 | 38,895 |
| 2023-04-18 | $14.77 | $14.80 | $14.69 | $14.75 | $14.73 | 45,270 |
| 2023-04-17 | $14.76 | $14.80 | $14.69 | $14.79 | $14.77 | 45,384 |
| 2023-04-14 | $14.74 | $14.83 | $14.67 | $14.76 | $14.76 | 52,886 |
| 2023-04-13 | $14.67 | $14.81 | $14.67 | $14.76 | $14.76 | 107,674 |
| 2023-04-12 | $14.76 | $14.83 | $14.70 | $14.74 | $14.74 | 62,979 |
| 2023-04-11 | $14.76 | $14.80 | $14.71 | $14.75 | $14.75 | 49,214 |
| 2023-04-10 | $14.56 | $14.71 | $14.56 | $14.70 | $14.70 | 62,208 |
| 2023-04-06 | $14.58 | $14.67 | $14.58 | $14.63 | $14.63 | 41,337 |
| 2023-04-05 | $14.64 | $14.67 | $14.57 | $14.60 | $14.60 | 61,457 |
| 2023-04-04 | $14.79 | $14.79 | $14.50 | $14.61 | $14.61 | 94,192 |
| 2023-04-03 | $14.68 | $14.77 | $14.66 | $14.74 | $14.74 | 67,402 |
| 2023-03-31 | $14.62 | $14.67 | $14.53 | $14.66 | $14.66 | 92,100 |
| 2023-03-30 | $14.50 | $14.51 | $14.41 | $14.49 | $14.49 | 134,161 |
| 2023-03-29 | $14.41 | $14.44 | $14.35 | $14.44 | $14.44 | 87,661 |
| 2023-03-28 | $14.15 | $14.29 | $14.15 | $14.25 | $14.25 | 57,461 |
| 2023-03-27 | $14.11 | $14.26 | $14.11 | $14.20 | $14.20 | 49,948 |
| 2023-03-24 | $13.93 | $14.09 | $13.82 | $14.05 | $14.05 | 83,322 |
| 2023-03-23 | $14.21 | $14.35 | $14.06 | $14.07 | $14.07 | 125,954 |
| 2023-03-22 | $14.40 | $14.47 | $14.21 | $14.21 | $14.21 | 72,850 |
| 2023-03-21 | $14.42 | $14.49 | $14.32 | $14.43 | $14.43 | 115,190 |
| 2023-03-20 | $14.25 | $14.38 | $14.22 | $14.23 | $14.23 | 129,195 |
| 2023-03-17 | $14.40 | $14.40 | $14.17 | $14.21 | $14.21 | 43,931 |
| 2023-03-16 | $14.27 | $14.46 | $14.21 | $14.43 | $14.43 | 57,933 |
| 2023-03-15 | $14.51 | $14.51 | $14.21 | $14.33 | $14.33 | 224,436 |
| 2023-03-14 | $14.66 | $14.83 | $14.55 | $14.60 | $14.60 | 44,629 |
| 2023-03-13 | $14.56 | $14.73 | $14.38 | $14.55 | $14.55 | 143,560 |
| 2023-03-10 | $15.05 | $15.05 | $14.74 | $14.78 | $14.78 | 794,454 |
| 2023-03-09 | $15.32 | $15.33 | $15.01 | $15.06 | $15.06 | 57,892 |
| 2023-03-08 | $15.36 | $15.36 | $15.23 | $15.32 | $15.32 | 760,439 |
| 2023-03-07 | $15.54 | $15.54 | $15.30 | $15.35 | $15.35 | 87,624 |
| 2023-03-06 | $15.58 | $15.59 | $15.51 | $15.52 | $15.52 | 72,677 |
| 2023-03-03 | $15.47 | $15.58 | $15.40 | $15.51 | $15.51 | 65,558 |
| 2023-03-02 | $15.31 | $15.43 | $15.26 | $15.41 | $15.41 | 60,149 |
| 2023-03-01 | $15.35 | $15.43 | $15.32 | $15.37 | $15.37 | 72,144 |
| 2023-02-28 | $15.55 | $15.55 | $15.42 | $15.42 | $15.42 | 97,378 |
| 2023-02-27 | $15.54 | $15.57 | $15.45 | $15.49 | $15.49 | 74,363 |
| 2023-02-24 | $15.50 | $15.52 | $15.37 | $15.45 | $15.45 | 82,827 |
| 2023-02-23 | $15.57 | $15.59 | $15.44 | $15.56 | $15.56 | 63,719 |
| 2023-02-22 | $15.45 | $15.56 | $15.44 | $15.48 | $15.48 | 102,183 |
| 2023-02-21 | $15.85 | $15.85 | $15.53 | $15.56 | $15.49 | 80,231 |
| 2023-02-17 | $15.91 | $15.91 | $15.75 | $15.85 | $15.78 | 60,284 |
| 2023-02-16 | $15.82 | $15.96 | $15.80 | $15.88 | $15.81 | 86,439 |
| 2023-02-15 | $15.93 | $15.99 | $15.82 | $15.96 | $15.89 | 68,650 |
| 2023-02-14 | $15.88 | $16.00 | $15.83 | $15.95 | $15.87 | 112,638 |
| 2023-02-13 | $15.87 | $15.99 | $15.86 | $15.97 | $15.97 | 55,258 |
| 2023-02-10 | $15.71 | $15.88 | $15.71 | $15.87 | $15.87 | 207,575 |
| 2023-02-09 | $16.08 | $16.08 | $15.72 | $15.76 | $15.76 | 68,837 |
| 2023-02-08 | $15.97 | $16.02 | $15.90 | $15.95 | $15.95 | 121,948 |
| 2023-02-07 | $15.92 | $16.06 | $15.90 | $16.04 | $16.04 | 98,677 |
| 2023-02-06 | $16.06 | $16.15 | $15.97 | $16.01 | $16.01 | 67,807 |
| 2023-02-03 | $16.23 | $16.23 | $16.10 | $16.15 | $16.15 | 47,670 |
| 2023-02-02 | $16.13 | $16.29 | $16.13 | $16.25 | $16.25 | 89,050 |
| 2023-02-01 | $15.94 | $16.18 | $15.94 | $16.08 | $16.08 | 87,354 |
| 2023-01-31 | $15.89 | $16.04 | $15.84 | $15.97 | $15.97 | 95,393 |
| 2023-01-30 | $15.90 | $15.93 | $15.81 | $15.81 | $15.81 | 90,506 |
| 2023-01-27 | $15.83 | $15.95 | $15.77 | $15.88 | $15.88 | 122,325 |
| 2023-01-26 | $15.82 | $15.85 | $15.70 | $15.84 | $15.84 | 148,153 |
| 2023-01-25 | $15.72 | $15.75 | $15.63 | $15.75 | $15.75 | 67,084 |
| 2023-01-24 | $15.71 | $15.79 | $15.68 | $15.72 | $15.72 | 88,497 |
| 2023-01-23 | $15.67 | $15.88 | $15.67 | $15.85 | $15.79 | 68,555 |
| 2023-01-20 | $15.68 | $15.71 | $15.55 | $15.70 | $15.64 | 129,718 |
| 2023-01-19 | $15.56 | $15.64 | $15.52 | $15.58 | $15.52 | 174,317 |
| 2023-01-18 | $15.84 | $15.84 | $15.62 | $15.67 | $15.61 | 307,367 |
| 2023-01-17 | $15.73 | $15.80 | $15.72 | $15.75 | $15.69 | 164,359 |
| 2023-01-13 | $15.72 | $15.77 | $15.65 | $15.73 | $15.67 | 94,410 |
| 2023-01-12 | $15.63 | $15.76 | $15.63 | $15.72 | $15.66 | 136,744 |
| 2023-01-11 | $15.47 | $15.63 | $15.47 | $15.59 | $15.53 | 118,955 |
| 2023-01-10 | $15.40 | $15.47 | $15.34 | $15.45 | $15.39 | 70,362 |
| 2023-01-09 | $15.41 | $15.52 | $15.39 | $15.42 | $15.36 | 112,785 |
| 2023-01-06 | $15.15 | $15.44 | $15.15 | $15.38 | $15.32 | 32,232 |
| 2023-01-05 | $15.08 | $15.17 | $15.02 | $15.11 | $15.05 | 51,961 |
| 2023-01-04 | $15.00 | $15.20 | $15.00 | $15.20 | $15.14 | 72,852 |
| 2023-01-03 | $15.05 | $15.05 | $14.92 | $14.97 | $14.91 | 79,225 |
| 2022-12-30 | $14.89 | $14.97 | $14.87 | $14.97 | $14.91 | 115,561 |
| 2022-12-29 | $14.80 | $14.99 | $14.80 | $14.99 | $14.93 | 151,572 |
| 2022-12-28 | $15.03 | $15.03 | $14.75 | $14.79 | $14.73 | 1,198,983 |
| 2022-12-27 | $15.04 | $15.04 | $14.96 | $15.02 | $14.96 | 64,906 |
| 2022-12-23 | $14.93 | $15.06 | $14.87 | $15.06 | $15.00 | 84,901 |
| 2022-12-22 | $15.04 | $15.04 | $14.82 | $15.00 | $14.83 | 101,762 |
| 2022-12-21 | $15.06 | $15.15 | $15.05 | $15.13 | $14.96 | 100,144 |
| 2022-12-20 | $14.92 | $15.01 | $14.85 | $14.98 | $14.81 | 120,819 |
| 2022-12-19 | $15.12 | $15.12 | $14.85 | $14.96 | $14.79 | 179,018 |
| 2022-12-16 | $15.09 | $15.14 | $15.00 | $15.07 | $14.91 | 72,170 |
| 2022-12-15 | $15.20 | $15.33 | $15.15 | $15.20 | $15.03 | 84,242 |
| 2022-12-14 | $15.34 | $15.47 | $15.27 | $15.37 | $15.20 | 83,841 |
| 2022-12-13 | $15.37 | $15.57 | $15.35 | $15.40 | $15.23 | 70,518 |
| 2022-12-12 | $15.16 | $15.33 | $15.15 | $15.30 | $15.13 | 74,545 |
| 2022-12-09 | $15.25 | $15.30 | $15.18 | $15.18 | $15.01 | 60,221 |
| 2022-12-08 | $15.33 | $15.36 | $15.19 | $15.21 | $15.04 | 103,563 |
| 2022-12-07 | $15.21 | $15.30 | $15.19 | $15.21 | $15.04 | 95,294 |
| 2022-12-06 | $15.43 | $15.43 | $15.17 | $15.23 | $15.06 | 64,365 |
| 2022-12-05 | $15.57 | $15.57 | $15.37 | $15.39 | $15.22 | 88,621 |
| 2022-12-02 | $15.60 | $15.68 | $15.53 | $15.66 | $15.49 | 65,196 |
| 2022-12-01 | $15.62 | $15.77 | $15.60 | $15.66 | $15.49 | 94,923 |
| 2022-11-30 | $15.52 | $15.71 | $15.36 | $15.67 | $15.49 | 198,073 |
| 2022-11-29 | $15.42 | $15.56 | $15.40 | $15.50 | $15.33 | 87,506 |
| 2022-11-28 | $15.55 | $15.55 | $15.40 | $15.44 | $15.27 | 51,426 |
| 2022-11-25 | $15.57 | $15.64 | $15.55 | $15.60 | $15.42 | 36,033 |
| 2022-11-23 | $15.50 | $15.56 | $15.47 | $15.56 | $15.39 | 86,521 |
| 2022-11-22 | $15.49 | $15.59 | $15.44 | $15.53 | $15.36 | 187,796 |
| 2022-11-21 | $15.46 | $15.52 | $15.35 | $15.50 | $15.24 | 58,045 |
| 2022-11-18 | $15.45 | $15.53 | $15.42 | $15.47 | $15.21 | 183,847 |
| 2022-11-17 | $15.50 | $15.50 | $15.34 | $15.46 | $15.20 | 80,675 |
| 2022-11-16 | $15.66 | $15.68 | $15.54 | $15.58 | $15.32 | 99,574 |
| 2022-11-15 | $15.67 | $15.78 | $15.65 | $15.67 | $15.41 | 93,008 |
| 2022-11-14 | $15.67 | $15.77 | $15.61 | $15.61 | $15.35 | 81,026 |
| 2022-11-11 | $15.59 | $15.79 | $15.59 | $15.73 | $15.46 | 123,849 |
| 2022-11-10 | $15.42 | $15.66 | $15.39 | $15.66 | $15.40 | 38,314 |
| 2022-11-09 | $15.24 | $15.30 | $15.08 | $15.09 | $14.84 | 148,621 |
| 2022-11-08 | $15.31 | $15.38 | $15.20 | $15.32 | $15.06 | 94,638 |
| 2022-11-07 | $15.23 | $15.32 | $15.18 | $15.30 | $15.04 | 380,447 |
| 2022-11-04 | $15.20 | $15.26 | $15.10 | $15.20 | $14.94 | 47,182 |
| 2022-11-03 | $15.07 | $15.11 | $14.94 | $15.07 | $14.82 | 76,444 |
| 2022-11-02 | $15.31 | $15.44 | $15.11 | $15.13 | $14.87 | 209,781 |
| 2022-11-01 | $15.36 | $15.42 | $15.30 | $15.35 | $15.09 | 139,053 |
| 2022-10-31 | $15.32 | $15.34 | $15.22 | $15.28 | $15.02 | 63,851 |
| 2022-10-28 | $15.13 | $15.33 | $15.13 | $15.32 | $15.06 | 61,919 |
| 2022-10-27 | $15.15 | $15.33 | $15.13 | $15.14 | $14.88 | 139,309 |
| 2022-10-26 | $14.95 | $15.13 | $14.95 | $15.05 | $14.79 | 41,931 |
| 2022-10-25 | $14.76 | $14.99 | $14.76 | $14.99 | $14.74 | 57,313 |
| 2022-10-24 | $14.69 | $14.79 | $14.69 | $14.75 | $14.50 | 161,343 |
| 2022-10-21 | $14.62 | $14.77 | $14.58 | $14.73 | $14.48 | 36,587 |
| 2022-10-20 | $14.86 | $14.90 | $14.65 | $14.69 | $14.38 | 87,909 |
| 2022-10-19 | $14.83 | $14.91 | $14.71 | $14.78 | $14.47 | 41,280 |
| 2022-10-18 | $14.93 | $14.98 | $14.80 | $14.94 | $14.63 | 67,489 |
| 2022-10-17 | $14.68 | $14.81 | $14.68 | $14.74 | $14.44 | 48,443 |
| 2022-10-14 | $14.73 | $14.78 | $14.54 | $14.58 | $14.27 | 43,902 |
| 2022-10-13 | $14.41 | $14.75 | $14.34 | $14.72 | $14.41 | 157,394 |
| 2022-10-12 | $14.55 | $14.58 | $14.31 | $14.45 | $14.15 | 1,743,783 |
| 2022-10-11 | $14.44 | $14.67 | $14.39 | $14.55 | $14.25 | 42,907 |
| 2022-10-10 | $14.67 | $14.67 | $14.47 | $14.52 | $14.22 | 57,365 |
| 2022-10-07 | $14.71 | $14.77 | $14.53 | $14.61 | $14.30 | 37,956 |
| 2022-10-06 | $14.88 | $14.92 | $14.77 | $14.82 | $14.51 | 95,175 |
| 2022-10-05 | $14.97 | $14.98 | $14.78 | $14.91 | $14.60 | 103,104 |
| 2022-10-04 | $14.75 | $15.10 | $14.75 | $15.10 | $14.78 | 55,675 |
| 2022-10-03 | $14.53 | $14.69 | $14.45 | $14.66 | $14.35 | 91,984 |
| 2022-09-30 | $14.43 | $14.54 | $14.37 | $14.44 | $14.14 | 460,528 |
| 2022-09-29 | $14.59 | $14.60 | $14.27 | $14.37 | $14.07 | 141,691 |
| 2022-09-28 | $14.42 | $14.72 | $14.42 | $14.70 | $14.39 | 130,366 |
| 2022-09-27 | $14.47 | $14.56 | $14.32 | $14.40 | $14.10 | 139,100 |
| 2022-09-26 | $14.73 | $14.73 | $14.38 | $14.41 | $14.11 | 1,449,325 |
| 2022-09-23 | $14.99 | $14.99 | $14.65 | $14.76 | $14.76 | 164,994 |
| 2022-09-22 | $15.45 | $15.45 | $15.27 | $15.28 | $15.28 | 79,144 |
| 2022-09-21 | $15.62 | $15.73 | $15.47 | $15.47 | $15.47 | 84,299 |
| 2022-09-20 | $15.70 | $15.70 | $15.56 | $15.64 | $15.64 | 43,224 |
| 2022-09-19 | $15.56 | $15.77 | $15.55 | $15.76 | $15.76 | 57,477 |
| 2022-09-16 | $15.61 | $15.72 | $15.59 | $15.68 | $15.68 | 27,020 |
| 2022-09-15 | $15.84 | $15.92 | $15.75 | $15.76 | $15.76 | 71,323 |
| 2022-09-14 | $15.82 | $15.94 | $15.82 | $15.89 | $15.89 | 115,465 |
| 2022-09-13 | $15.88 | $16.01 | $15.78 | $15.79 | $15.79 | 1,604,559 |
| 2022-09-12 | $16.06 | $16.17 | $16.06 | $16.11 | $16.11 | 85,611 |
| 2022-09-09 | $15.86 | $16.04 | $15.86 | $16.04 | $16.04 | 37,579 |
| 2022-09-08 | $15.72 | $15.83 | $15.70 | $15.81 | $15.81 | 52,691 |
| 2022-09-07 | $15.62 | $15.79 | $15.59 | $15.76 | $15.76 | 103,270 |
| 2022-09-06 | $15.78 | $15.81 | $15.61 | $15.64 | $15.64 | 86,557 |
| 2022-09-02 | $15.81 | $15.90 | $15.66 | $15.72 | $15.72 | 68,354 |
| 2022-09-01 | $15.82 | $15.82 | $15.61 | $15.73 | $15.73 | 84,585 |
| 2022-08-31 | $15.97 | $15.98 | $15.81 | $15.85 | $15.85 | 223,079 |
| 2022-08-30 | $16.16 | $16.16 | $15.91 | $15.99 | $15.99 | 83,720 |
| 2022-08-29 | $16.12 | $16.23 | $16.09 | $16.14 | $16.14 | 115,080 |
| 2022-08-26 | $16.39 | $16.48 | $16.19 | $16.21 | $16.21 | 142,454 |
| 2022-08-25 | $16.24 | $16.38 | $16.24 | $16.35 | $16.35 | 52,390 |
| 2022-08-24 | $16.23 | $16.28 | $16.17 | $16.22 | $16.22 | 93,682 |
| 2022-08-23 | $16.17 | $16.27 | $16.13 | $16.20 | $16.20 | 118,616 |
| 2022-08-22 | $16.39 | $16.39 | $16.22 | $16.28 | $16.17 | 125,237 |
| 2022-08-19 | $16.50 | $16.53 | $16.44 | $16.47 | $16.35 | 31,434 |
| 2022-08-18 | $16.53 | $16.61 | $16.52 | $16.61 | $16.49 | 38,303 |
| 2022-08-17 | $16.54 | $16.57 | $16.44 | $16.50 | $16.38 | 87,436 |
| 2022-08-16 | $16.60 | $16.67 | $16.59 | $16.64 | $16.52 | 152,781 |
| 2022-08-15 | $16.47 | $16.75 | $16.43 | $16.60 | $16.48 | 1,744,190 |
| 2022-08-12 | $16.50 | $16.57 | $16.45 | $16.55 | $16.43 | 70,796 |
| 2022-08-11 | $16.39 | $16.51 | $16.39 | $16.43 | $16.32 | 121,633 |
| 2022-08-10 | $16.27 | $16.39 | $16.27 | $16.37 | $16.26 | 292,951 |
| 2022-08-09 | $16.18 | $16.21 | $16.15 | $16.21 | $16.10 | 47,566 |
| 2022-08-08 | $16.16 | $16.29 | $16.16 | $16.18 | $16.18 | 47,585 |
| 2022-08-05 | $16.07 | $16.26 | $16.07 | $16.15 | $16.15 | 61,082 |
| 2022-08-04 | $16.26 | $16.26 | $15.97 | $16.11 | $16.11 | 50,655 |
| 2022-08-03 | $16.32 | $16.34 | $16.25 | $16.25 | $16.25 | 59,577 |
| 2022-08-02 | $16.40 | $16.40 | $16.25 | $16.29 | $16.29 | 1,224,024 |
| 2022-08-01 | $16.34 | $16.42 | $16.24 | $16.41 | $16.41 | 86,195 |
| 2022-07-29 | $16.29 | $16.44 | $16.29 | $16.41 | $16.41 | 73,419 |
| 2022-07-28 | $16.14 | $16.34 | $16.06 | $16.30 | $16.30 | 78,417 |
| 2022-07-27 | $15.89 | $16.14 | $15.89 | $16.10 | $16.10 | 71,931 |
| 2022-07-26 | $15.87 | $15.95 | $15.87 | $15.92 | $15.92 | 49,198 |
| 2022-07-25 | $15.71 | $15.91 | $15.70 | $15.89 | $15.89 | 32,693 |
| 2022-07-22 | $15.81 | $15.86 | $15.65 | $15.73 | $15.73 | 62,655 |
| 2022-07-21 | $15.65 | $15.79 | $15.53 | $15.79 | $15.79 | 49,306 |
| 2022-07-20 | $15.69 | $15.81 | $15.62 | $15.79 | $15.76 | 81,052 |
| 2022-07-19 | $15.50 | $15.72 | $15.50 | $15.67 | $15.64 | 44,777 |
| 2022-07-18 | $15.48 | $15.54 | $15.39 | $15.43 | $15.39 | 37,920 |
| 2022-07-15 | $15.37 | $15.43 | $15.20 | $15.39 | $15.36 | 41,120 |
| 2022-07-14 | $15.19 | $15.19 | $15.05 | $15.16 | $15.13 | 82,319 |
| 2022-07-13 | $15.24 | $15.35 | $15.15 | $15.32 | $15.29 | 42,748 |
| 2022-07-12 | $15.26 | $15.39 | $15.25 | $15.34 | $15.31 | 58,948 |
| 2022-07-11 | $15.30 | $15.36 | $15.24 | $15.30 | $15.27 | 140,940 |
| 2022-07-08 | $15.33 | $15.42 | $15.26 | $15.40 | $15.37 | 100,323 |
| 2022-07-07 | $15.18 | $15.38 | $15.18 | $15.36 | $15.33 | 73,355 |
| 2022-07-06 | $15.28 | $15.31 | $15.04 | $15.18 | $15.15 | 64,203 |
| 2022-07-05 | $15.25 | $15.26 | $15.03 | $15.25 | $15.22 | 38,960 |
| 2022-07-01 | $15.18 | $15.38 | $15.09 | $15.36 | $15.33 | 78,307 |
| 2022-06-30 | $15.17 | $15.25 | $15.06 | $15.17 | $15.14 | 79,887 |
| 2022-06-29 | $15.45 | $15.45 | $15.17 | $15.23 | $15.20 | 70,777 |
| 2022-06-28 | $15.52 | $15.58 | $15.26 | $15.36 | $15.33 | 84,570 |
| 2022-06-27 | $15.38 | $15.42 | $15.30 | $15.40 | $15.37 | 44,163 |
| 2022-06-24 | $15.12 | $15.35 | $15.07 | $15.27 | $15.24 | 71,954 |
| 2022-06-23 | $15.10 | $15.15 | $14.96 | $15.09 | $14.96 | 105,321 |
| 2022-06-22 | $15.08 | $15.17 | $15.00 | $15.09 | $14.96 | 91,895 |
| 2022-06-21 | $14.97 | $15.28 | $14.97 | $15.19 | $15.06 | 2,212,614 |
| 2022-06-17 | $14.90 | $15.06 | $14.79 | $14.90 | $14.77 | 48,622 |
| 2022-06-16 | $15.19 | $15.19 | $14.88 | $14.91 | $14.78 | 65,509 |
| 2022-06-15 | $15.37 | $15.53 | $15.27 | $15.40 | $15.27 | 172,769 |
| 2022-06-14 | $15.50 | $15.62 | $15.22 | $15.39 | $15.26 | 98,223 |
| 2022-06-13 | $16.05 | $16.05 | $15.36 | $15.46 | $15.33 | 127,373 |
| 2022-06-10 | $16.32 | $16.36 | $16.17 | $16.20 | $16.07 | 47,575 |
| 2022-06-09 | $16.57 | $16.62 | $16.49 | $16.49 | $16.35 | 112,646 |
| 2022-06-08 | $16.75 | $16.75 | $16.59 | $16.64 | $16.50 | 43,037 |
| 2022-06-07 | $16.67 | $16.80 | $16.59 | $16.79 | $16.65 | 40,338 |
| 2022-06-06 | $16.72 | $16.72 | $16.64 | $16.67 | $16.53 | 65,104 |
| 2022-06-03 | $16.65 | $16.71 | $16.61 | $16.62 | $16.48 | 44,793 |
| 2022-06-02 | $16.74 | $16.78 | $16.59 | $16.77 | $16.63 | 73,337 |
| 2022-06-01 | $16.72 | $16.76 | $16.53 | $16.72 | $16.58 | 164,815 |
| 2022-05-31 | $16.78 | $16.78 | $16.63 | $16.70 | $16.56 | 98,796 |
| 2022-05-27 | $16.55 | $16.73 | $16.55 | $16.72 | $16.58 | 89,408 |
| 2022-05-26 | $16.48 | $16.59 | $16.46 | $16.57 | $16.43 | 282,311 |
| 2022-05-25 | $16.17 | $16.37 | $16.17 | $16.35 | $16.21 | 130,197 |
| 2022-05-24 | $16.04 | $16.19 | $15.89 | $16.15 | $16.02 | 46,058 |
| 2022-05-23 | $16.10 | $16.26 | $16.10 | $16.15 | $15.91 | 36,225 |
| 2022-05-20 | $16.02 | $16.11 | $15.87 | $16.01 | $15.77 | 767,537 |
| 2022-05-19 | $16.01 | $16.10 | $15.97 | $15.99 | $15.75 | 54,961 |
| 2022-05-18 | $16.39 | $16.39 | $16.04 | $16.12 | $15.87 | 124,337 |
| 2022-05-17 | $16.33 | $16.38 | $16.24 | $16.33 | $16.09 | 86,442 |
| 2022-05-16 | $16.10 | $16.29 | $16.10 | $16.25 | $16.01 | 74,059 |
| 2022-05-13 | $15.99 | $16.14 | $15.96 | $16.10 | $15.86 | 66,020 |
| 2022-05-12 | $15.89 | $15.91 | $15.74 | $15.85 | $15.61 | 41,815 |
| 2022-05-11 | $15.91 | $16.15 | $15.84 | $15.88 | $15.64 | 98,074 |
| 2022-05-10 | $16.01 | $16.13 | $15.79 | $15.94 | $15.70 | 107,449 |
| 2022-05-09 | $16.24 | $16.26 | $15.93 | $15.94 | $15.70 | 54,598 |
| 2022-05-06 | $16.40 | $16.42 | $16.25 | $16.35 | $16.11 | 57,373 |
| 2022-05-05 | $16.68 | $16.68 | $16.31 | $16.39 | $16.15 | 46,733 |
| 2022-05-04 | $16.45 | $16.69 | $16.33 | $16.69 | $16.44 | 87,111 |
| 2022-05-03 | $16.17 | $16.40 | $16.15 | $16.40 | $16.15 | 41,946 |
| 2022-05-02 | $16.25 | $16.28 | $15.94 | $16.11 | $15.87 | 119,438 |
| 2022-04-29 | $16.59 | $16.59 | $16.25 | $16.25 | $16.01 | 243,427 |
| 2022-04-28 | $16.36 | $16.54 | $16.31 | $16.50 | $16.25 | 54,260 |
| 2022-04-27 | $16.43 | $16.44 | $16.30 | $16.35 | $16.11 | 147,120 |
| 2022-04-26 | $16.49 | $16.55 | $16.32 | $16.37 | $16.13 | 468,435 |
| 2022-04-25 | $16.56 | $16.56 | $16.31 | $16.50 | $16.25 | 62,196 |
| 2022-04-22 | $16.83 | $16.86 | $16.60 | $16.65 | $16.40 | 65,021 |
| 2022-04-21 | $17.05 | $17.05 | $16.83 | $16.83 | $16.58 | 130,707 |
| 2022-04-20 | $16.84 | $17.06 | $16.81 | $17.00 | $16.69 | 110,033 |
| 2022-04-19 | $16.74 | $16.86 | $16.74 | $16.85 | $16.55 | 90,505 |
| 2022-04-18 | $16.85 | $16.92 | $16.77 | $16.84 | $16.54 | 206,944 |
| 2022-04-14 | $16.85 | $16.95 | $16.85 | $16.86 | $16.56 | 71,162 |
| 2022-04-13 | $16.76 | $16.88 | $16.76 | $16.84 | $16.54 | 69,676 |
| 2022-04-12 | $16.70 | $16.84 | $16.70 | $16.82 | $16.52 | 53,326 |
| 2022-04-11 | $16.72 | $16.80 | $16.69 | $16.73 | $16.43 | 72,461 |
| 2022-04-08 | $16.67 | $16.82 | $16.67 | $16.79 | $16.49 | 53,036 |
| 2022-04-07 | $16.73 | $16.78 | $16.60 | $16.72 | $16.42 | 152,611 |
| 2022-04-06 | $16.76 | $16.83 | $16.71 | $16.75 | $16.45 | 59,604 |
| 2022-04-05 | $16.87 | $16.97 | $16.78 | $16.83 | $16.53 | 85,730 |
| 2022-04-04 | $16.89 | $16.98 | $16.80 | $16.90 | $16.60 | 1,296,730 |
| 2022-04-01 | $16.89 | $16.90 | $16.82 | $16.86 | $16.56 | 34,992 |
| 2022-03-31 | $16.98 | $16.98 | $16.83 | $16.86 | $16.56 | 91,586 |
| 2022-03-30 | $16.90 | $17.00 | $16.88 | $16.95 | $16.64 | 85,962 |
| 2022-03-29 | $16.78 | $16.95 | $16.75 | $16.91 | $16.60 | 72,241 |
| 2022-03-28 | $16.77 | $16.77 | $16.62 | $16.70 | $16.40 | 52,901 |
| 2022-03-25 | $16.64 | $16.79 | $16.64 | $16.74 | $16.44 | 221,523 |
| 2022-03-24 | $16.63 | $16.75 | $16.63 | $16.69 | $16.30 | 45,523 |
| 2022-03-23 | $16.55 | $16.69 | $16.55 | $16.65 | $16.26 | 182,669 |
| 2022-03-22 | $16.67 | $16.69 | $16.59 | $16.63 | $16.24 | 49,699 |
| 2022-03-21 | $16.65 | $16.69 | $16.56 | $16.59 | $16.21 | 105,142 |
| 2022-03-18 | $16.51 | $16.64 | $16.50 | $16.62 | $16.23 | 34,281 |
| 2022-03-17 | $16.49 | $16.64 | $16.48 | $16.56 | $16.17 | 67,730 |
| 2022-03-16 | $16.38 | $16.49 | $16.36 | $16.49 | $16.11 | 44,808 |
| 2022-03-15 | $16.36 | $16.43 | $16.30 | $16.40 | $16.01 | 38,231 |
| 2022-03-14 | $16.46 | $16.53 | $16.28 | $16.32 | $15.94 | 49,209 |
| 2022-03-11 | $16.63 | $16.68 | $16.47 | $16.51 | $16.12 | 37,997 |
| 2022-03-10 | $16.58 | $16.65 | $16.52 | $16.65 | $16.26 | 43,725 |
| 2022-03-09 | $16.72 | $16.72 | $16.55 | $16.55 | $16.16 | 46,807 |
| 2022-03-08 | $16.61 | $16.75 | $16.61 | $16.67 | $16.28 | 65,837 |
| 2022-03-07 | $16.79 | $16.79 | $16.57 | $16.61 | $16.22 | 49,430 |
| 2022-03-04 | $16.64 | $16.78 | $16.64 | $16.72 | $16.33 | 37,058 |
| 2022-03-03 | $16.74 | $16.77 | $16.64 | $16.76 | $16.37 | 209,463 |
| 2022-03-02 | $16.53 | $16.73 | $16.53 | $16.65 | $16.26 | 48,798 |
| 2022-03-01 | $16.53 | $16.59 | $16.41 | $16.54 | $16.15 | 151,351 |
| 2022-02-28 | $16.47 | $16.58 | $16.38 | $16.52 | $16.14 | 69,268 |
| 2022-02-25 | $16.26 | $16.50 | $16.26 | $16.49 | $16.11 | 61,854 |
| 2022-02-24 | $16.11 | $16.33 | $16.03 | $16.21 | $15.83 | 100,651 |
| 2022-02-23 | $16.35 | $16.40 | $16.21 | $16.21 | $15.83 | 58,039 |
| 2022-02-22 | $16.37 | $16.47 | $16.25 | $16.26 | $15.88 | 252,067 |
| 2022-02-18 | $16.49 | $16.55 | $16.40 | $16.41 | $16.03 | 45,105 |
| 2022-02-17 | $16.60 | $16.61 | $16.51 | $16.51 | $16.05 | 60,358 |
| 2022-02-16 | $16.53 | $16.66 | $16.53 | $16.63 | $16.17 | 69,770 |
| 2022-02-15 | $16.60 | $16.63 | $16.50 | $16.56 | $16.10 | 80,565 |
| 2022-02-14 | $16.57 | $16.61 | $16.43 | $16.45 | $16.00 | 56,420 |
| 2022-02-11 | $16.65 | $16.73 | $16.52 | $16.69 | $16.23 | 61,526 |
| 2022-02-10 | $16.71 | $16.76 | $16.50 | $16.57 | $16.11 | 107,284 |
| 2022-02-09 | $16.74 | $16.77 | $16.68 | $16.76 | $16.30 | 59,805 |
| 2022-02-08 | $16.70 | $16.78 | $16.60 | $16.68 | $16.22 | 82,208 |
| 2022-02-07 | $16.63 | $16.71 | $16.59 | $16.66 | $16.20 | 65,697 |
| 2022-02-04 | $16.72 | $16.73 | $16.54 | $16.62 | $16.16 | 44,664 |
| 2022-02-03 | $16.75 | $16.83 | $16.70 | $16.76 | $16.30 | 99,586 |
| 2022-02-02 | $16.88 | $16.90 | $16.80 | $16.87 | $16.40 | 170,214 |
| 2022-02-01 | $16.80 | $16.83 | $16.70 | $16.81 | $16.35 | 76,194 |
| 2022-01-31 | $16.66 | $16.79 | $16.55 | $16.75 | $16.29 | 208,291 |
| 2022-01-28 | $16.52 | $16.72 | $16.47 | $16.64 | $16.18 | 67,280 |
| 2022-01-27 | $16.70 | $16.79 | $16.50 | $16.56 | $16.11 | 176,775 |
| 2022-01-26 | $16.82 | $16.83 | $16.51 | $16.58 | $16.12 | 82,002 |
| 2022-01-25 | $16.46 | $16.76 | $16.34 | $16.60 | $16.14 | 71,019 |
| 2022-01-24 | $16.42 | $16.56 | $16.20 | $16.48 | $16.03 | 257,347 |
| 2022-01-21 | $16.72 | $16.76 | $16.53 | $16.60 | $16.14 | 84,099 |
| 2022-01-20 | $17.00 | $17.01 | $16.75 | $16.78 | $16.26 | 121,956 |
| 2022-01-19 | $17.02 | $17.11 | $16.94 | $16.98 | $16.46 | 81,733 |
| 2022-01-18 | $17.10 | $17.11 | $16.96 | $17.02 | $16.50 | 123,803 |
| 2022-01-14 | $17.01 | $17.09 | $16.99 | $17.08 | $16.56 | 70,041 |
| 2022-01-13 | $17.01 | $17.15 | $17.01 | $17.04 | $16.51 | 88,736 |
| 2022-01-12 | $16.95 | $17.08 | $16.95 | $17.05 | $16.52 | 100,949 |
| 2022-01-11 | $16.90 | $17.00 | $16.86 | $17.00 | $16.48 | 49,139 |
| 2022-01-10 | $16.92 | $16.95 | $16.80 | $16.90 | $16.38 | 108,172 |
| 2022-01-07 | $16.83 | $16.95 | $16.80 | $16.93 | $16.41 | 71,618 |
| 2022-01-06 | $16.74 | $16.88 | $16.74 | $16.85 | $16.33 | 68,549 |
| 2022-01-05 | $16.84 | $16.94 | $16.70 | $16.76 | $16.24 | 99,824 |
| 2022-01-04 | $16.68 | $16.90 | $16.68 | $16.88 | $16.36 | 82,239 |
| 2022-01-03 | $16.62 | $16.76 | $16.61 | $16.76 | $16.24 | 370,355 |
| 2021-12-31 | $16.61 | $16.66 | $16.56 | $16.60 | $16.08 | 66,637 |
| 2021-12-30 | $16.60 | $16.63 | $16.56 | $16.60 | $16.09 | 109,992 |
| 2021-12-29 | $16.57 | $16.57 | $16.49 | $16.55 | $16.04 | 111,751 |
| 2021-12-28 | $16.53 | $16.57 | $16.46 | $16.52 | $16.01 | 101,071 |
| 2021-12-27 | $16.50 | $16.50 | $16.32 | $16.48 | $15.97 | 85,075 |
| 2021-12-23 | $16.39 | $16.46 | $16.33 | $16.38 | $15.88 | 114,853 |
| 2021-12-22 | $16.34 | $16.47 | $16.30 | $16.42 | $15.82 | 116,317 |
| 2021-12-21 | $16.27 | $16.42 | $16.23 | $16.32 | $15.73 | 107,800 |
| 2021-12-20 | $16.35 | $16.35 | $16.09 | $16.20 | $15.61 | 76,888 |
| 2021-12-17 | $16.36 | $16.43 | $16.31 | $16.31 | $15.72 | 49,931 |
| 2021-12-16 | $16.36 | $16.49 | $16.33 | $16.35 | $15.76 | 70,771 |
| 2021-12-15 | $16.19 | $16.35 | $16.17 | $16.33 | $15.74 | 93,190 |
| 2021-12-14 | $16.33 | $16.33 | $16.21 | $16.21 | $15.62 | 67,440 |
| 2021-12-13 | $16.32 | $16.40 | $16.25 | $16.34 | $15.75 | 84,231 |
| 2021-12-10 | $16.35 | $16.42 | $16.29 | $16.33 | $15.74 | 74,616 |
| 2021-12-09 | $16.39 | $16.41 | $16.32 | $16.34 | $15.75 | 54,251 |
| 2021-12-08 | $16.38 | $16.53 | $16.38 | $16.48 | $15.88 | 95,148 |
| 2021-12-07 | $16.40 | $16.48 | $16.38 | $16.42 | $15.82 | 46,299 |
| 2021-12-06 | $16.18 | $16.42 | $16.18 | $16.40 | $15.81 | 73,424 |
| 2021-12-03 | $16.17 | $16.23 | $16.07 | $16.15 | $15.56 | 77,799 |
| 2021-12-02 | $15.99 | $16.24 | $15.95 | $16.14 | $15.55 | 71,682 |
| 2021-12-01 | $16.13 | $16.29 | $15.90 | $15.99 | $15.41 | 107,933 |
| 2021-11-30 | $16.27 | $16.28 | $16.00 | $16.09 | $15.51 | 148,287 |
| 2021-11-29 | $16.46 | $16.46 | $16.25 | $16.29 | $15.70 | 100,530 |
| 2021-11-26 | $16.49 | $16.49 | $16.21 | $16.33 | $15.74 | 41,795 |
| 2021-11-24 | $16.50 | $16.57 | $16.47 | $16.47 | $15.87 | 36,179 |
| 2021-11-23 | $16.51 | $16.54 | $16.43 | $16.50 | $15.90 | 86,098 |
| 2021-11-22 | $16.48 | $16.65 | $16.45 | $16.51 | $15.82 | 62,539 |
| 2021-11-19 | $16.53 | $16.58 | $16.45 | $16.47 | $15.78 | 74,027 |
| 2021-11-18 | $16.62 | $16.67 | $16.55 | $16.55 | $15.86 | 63,821 |
| 2021-11-17 | $16.67 | $16.72 | $16.59 | $16.61 | $15.91 | 60,650 |
| 2021-11-16 | $16.77 | $16.82 | $16.67 | $16.67 | $15.97 | 69,891 |
| 2021-11-15 | $16.70 | $16.82 | $16.70 | $16.81 | $16.10 | 79,111 |
| 2021-11-12 | $16.80 | $16.80 | $16.72 | $16.73 | $16.03 | 55,542 |
| 2021-11-11 | $16.68 | $16.84 | $16.68 | $16.73 | $16.03 | 44,778 |
| 2021-11-10 | $16.78 | $16.87 | $16.71 | $16.71 | $16.01 | 58,829 |
| 2021-11-09 | $16.78 | $16.84 | $16.72 | $16.78 | $16.08 | 75,668 |
| 2021-11-08 | $16.86 | $16.89 | $16.77 | $16.78 | $16.08 | 48,760 |
| 2021-11-05 | $16.84 | $16.89 | $16.82 | $16.86 | $16.15 | 58,863 |
| 2021-11-04 | $16.78 | $16.87 | $16.70 | $16.75 | $16.05 | 92,163 |
| 2021-11-03 | $16.79 | $16.89 | $16.78 | $16.80 | $16.10 | 65,803 |
| 2021-11-02 | $16.86 | $16.88 | $16.77 | $16.81 | $16.10 | 40,920 |
| 2021-11-01 | $16.77 | $16.86 | $16.74 | $16.81 | $16.10 | 96,287 |
| 2021-10-29 | $16.82 | $16.83 | $16.65 | $16.71 | $16.01 | 76,490 |
| 2021-10-28 | $16.74 | $16.80 | $16.73 | $16.79 | $16.09 | 78,571 |
| 2021-10-27 | $16.89 | $16.89 | $16.72 | $16.76 | $16.06 | 57,550 |
| 2021-10-26 | $16.97 | $16.97 | $16.80 | $16.80 | $16.10 | 74,418 |
| 2021-10-25 | $16.90 | $16.92 | $16.84 | $16.84 | $16.13 | 55,191 |
| 2021-10-22 | $16.88 | $16.92 | $16.82 | $16.90 | $16.19 | 104,038 |
| 2021-10-21 | $16.92 | $16.98 | $16.80 | $16.89 | $16.18 | 68,186 |
| 2021-10-20 | $16.83 | $17.00 | $16.83 | $16.99 | $16.22 | 59,310 |
| 2021-10-19 | $16.93 | $16.93 | $16.83 | $16.87 | $16.11 | 154,594 |
| 2021-10-18 | $16.85 | $16.88 | $16.78 | $16.88 | $16.11 | 84,915 |
| 2021-10-15 | $16.87 | $16.93 | $16.81 | $16.81 | $16.04 | 94,484 |
| 2021-10-14 | $16.77 | $16.85 | $16.74 | $16.79 | $16.03 | 193,964 |
| 2021-10-13 | $16.63 | $16.75 | $16.61 | $16.75 | $15.99 | 72,883 |
| 2021-10-12 | $16.62 | $16.74 | $16.62 | $16.66 | $15.90 | 77,785 |
| 2021-10-11 | $16.65 | $16.70 | $16.60 | $16.65 | $15.89 | 36,626 |
| 2021-10-08 | $16.59 | $16.65 | $16.51 | $16.65 | $15.89 | 122,757 |
| 2021-10-07 | $16.56 | $16.67 | $16.52 | $16.52 | $15.77 | 64,953 |
| 2021-10-06 | $16.42 | $16.52 | $16.35 | $16.51 | $15.76 | 134,026 |
| 2021-10-05 | $16.53 | $16.61 | $16.49 | $16.54 | $15.78 | 38,416 |
| 2021-10-04 | $16.38 | $16.56 | $16.38 | $16.51 | $15.75 | 81,675 |
| 2021-10-01 | $16.36 | $16.55 | $16.35 | $16.38 | $15.63 | 129,789 |
| 2021-09-30 | $16.53 | $16.53 | $16.34 | $16.40 | $15.65 | 99,620 |
| 2021-09-29 | $16.34 | $16.53 | $16.34 | $16.48 | $15.73 | 55,097 |
| 2021-09-28 | $16.48 | $16.48 | $16.32 | $16.34 | $15.60 | 46,011 |
| 2021-09-27 | $16.38 | $16.61 | $16.38 | $16.50 | $15.75 | 50,897 |
| 2021-09-24 | $16.42 | $16.46 | $16.35 | $16.35 | $15.61 | 32,966 |
| 2021-09-23 | $16.40 | $16.50 | $16.36 | $16.40 | $15.65 | 46,993 |
| 2021-09-22 | $16.33 | $16.53 | $16.30 | $16.39 | $15.57 | 44,230 |
| 2021-09-21 | $16.30 | $16.41 | $16.26 | $16.28 | $15.47 | 49,713 |
| 2021-09-20 | $16.28 | $16.40 | $16.20 | $16.34 | $15.52 | 61,457 |
| 2021-09-17 | $16.50 | $16.56 | $16.36 | $16.37 | $15.55 | 83,487 |
| 2021-09-16 | $16.60 | $16.62 | $16.47 | $16.55 | $15.72 | 134,685 |
| 2021-09-15 | $16.53 | $16.59 | $16.50 | $16.58 | $15.75 | 113,191 |
| 2021-09-14 | $16.56 | $16.58 | $16.47 | $16.49 | $15.67 | 58,817 |
| 2021-09-13 | $16.61 | $16.64 | $16.51 | $16.55 | $15.73 | 47,817 |
| 2021-09-10 | $16.60 | $16.61 | $16.50 | $16.50 | $15.68 | 80,209 |
| 2021-09-09 | $16.63 | $16.75 | $16.61 | $16.62 | $15.79 | 69,843 |
| 2021-09-08 | $16.66 | $16.73 | $16.61 | $16.68 | $15.84 | 48,892 |
| 2021-09-07 | $16.73 | $16.81 | $16.63 | $16.63 | $15.80 | 42,656 |
| 2021-09-03 | $16.74 | $16.82 | $16.71 | $16.76 | $15.92 | 37,245 |
| 2021-09-02 | $16.70 | $16.82 | $16.70 | $16.80 | $15.96 | 52,037 |
| 2021-09-01 | $16.61 | $16.69 | $16.57 | $16.66 | $15.83 | 76,680 |
| 2021-08-31 | $16.60 | $16.68 | $16.55 | $16.65 | $15.82 | 75,916 |
| 2021-08-30 | $16.64 | $16.65 | $16.54 | $16.63 | $15.80 | 57,652 |
| 2021-08-27 | $16.49 | $16.63 | $16.44 | $16.62 | $15.79 | 38,884 |
| 2021-08-26 | $16.49 | $16.50 | $16.41 | $16.42 | $15.60 | 39,390 |
| 2021-08-25 | $16.46 | $16.58 | $16.44 | $16.49 | $15.67 | 98,405 |
| 2021-08-24 | $16.51 | $16.57 | $16.45 | $16.52 | $15.70 | 65,013 |
| 2021-08-23 | $16.60 | $16.64 | $16.51 | $16.57 | $15.67 | 57,829 |
| 2021-08-20 | $16.39 | $16.59 | $16.36 | $16.50 | $15.60 | 59,979 |
| 2021-08-19 | $16.50 | $16.52 | $16.39 | $16.43 | $15.54 | 49,881 |
| 2021-08-18 | $16.59 | $16.67 | $16.53 | $16.53 | $15.63 | 40,918 |
| 2021-08-17 | $16.58 | $16.70 | $16.57 | $16.63 | $15.72 | 37,300 |
| 2021-08-16 | $16.66 | $16.75 | $16.61 | $16.62 | $15.72 | 40,273 |
| 2021-08-13 | $16.75 | $16.75 | $16.65 | $16.75 | $15.84 | 71,290 |
| 2021-08-12 | $16.67 | $16.69 | $16.58 | $16.68 | $15.77 | 35,969 |
| 2021-08-11 | $16.51 | $16.68 | $16.50 | $16.64 | $15.74 | 81,680 |
| 2021-08-10 | $16.53 | $16.58 | $16.53 | $16.53 | $15.63 | 35,248 |
| 2021-08-09 | $16.59 | $16.59 | $16.53 | $16.55 | $15.65 | 44,334 |
| 2021-08-06 | $16.63 | $16.71 | $16.61 | $16.64 | $15.73 | 36,871 |
| 2021-08-05 | $16.60 | $16.66 | $16.57 | $16.61 | $15.71 | 68,974 |
| 2021-08-04 | $16.63 | $16.70 | $16.59 | $16.60 | $15.70 | 30,540 |
| 2021-08-03 | $16.68 | $16.72 | $16.60 | $16.70 | $15.79 | 86,342 |
| 2021-08-02 | $16.84 | $16.94 | $16.69 | $16.70 | $15.79 | 58,347 |
| 2021-07-30 | $16.98 | $16.98 | $16.71 | $16.79 | $15.88 | 100,914 |
| 2021-07-29 | $16.78 | $16.91 | $16.73 | $16.81 | $15.90 | 74,770 |
| 2021-07-28 | $16.95 | $16.97 | $16.53 | $16.75 | $15.84 | 140,812 |
| 2021-07-27 | $16.84 | $16.95 | $16.80 | $16.92 | $16.00 | 45,938 |
| 2021-07-26 | $16.79 | $16.92 | $16.79 | $16.89 | $15.97 | 54,753 |
| 2021-07-23 | $16.76 | $16.89 | $16.74 | $16.83 | $15.92 | 47,474 |
| 2021-07-22 | $16.74 | $16.84 | $16.70 | $16.73 | $15.82 | 35,864 |
| 2021-07-21 | $16.84 | $16.95 | $16.77 | $16.77 | $15.86 | 62,366 |
| 2021-07-20 | $16.54 | $16.89 | $16.54 | $16.76 | $15.79 | 27,185 |
| 2021-07-19 | $16.80 | $16.80 | $16.52 | $16.55 | $15.59 | 112,173 |
| 2021-07-16 | $16.88 | $16.98 | $16.83 | $16.84 | $15.86 | 42,896 |
| 2021-07-15 | $16.82 | $16.95 | $16.80 | $16.87 | $15.89 | 80,741 |
| 2021-07-14 | $16.97 | $16.97 | $16.82 | $16.90 | $15.92 | 154,030 |
| 2021-07-13 | $16.96 | $17.06 | $16.88 | $16.90 | $15.92 | 101,660 |
| 2021-07-12 | $17.00 | $17.08 | $16.96 | $17.08 | $16.09 | 58,119 |
| 2021-07-09 | $16.88 | $17.06 | $16.88 | $17.00 | $16.02 | 57,679 |
| 2021-07-08 | $16.81 | $16.95 | $16.80 | $16.85 | $15.87 | 62,517 |
| 2021-07-07 | $17.07 | $17.07 | $16.90 | $17.03 | $16.04 | 76,248 |
| 2021-07-06 | $17.02 | $17.04 | $16.85 | $17.04 | $16.05 | 86,271 |
| 2021-07-02 | $17.15 | $17.15 | $16.96 | $17.05 | $16.06 | 98,324 |
| 2021-07-01 | $16.98 | $17.07 | $16.92 | $17.06 | $16.07 | 98,010 |
| 2021-06-30 | $16.90 | $17.01 | $16.86 | $16.96 | $15.98 | 125,697 |
| 2021-06-29 | $16.89 | $16.98 | $16.82 | $16.87 | $15.89 | 220,113 |
| 2021-06-28 | $17.00 | $17.02 | $16.81 | $16.81 | $15.84 | 91,850 |
| 2021-06-25 | $16.92 | $16.98 | $16.89 | $16.92 | $15.94 | 114,005 |
| 2021-06-24 | $17.03 | $17.05 | $16.88 | $16.96 | $15.98 | 69,407 |
| 2021-06-23 | $16.99 | $17.10 | $16.98 | $17.00 | $15.95 | 67,776 |
| 2021-06-22 | $17.10 | $17.11 | $16.97 | $17.01 | $15.96 | 135,920 |
| 2021-06-21 | $16.94 | $17.12 | $16.88 | $17.03 | $15.98 | 57,102 |
| 2021-06-18 | $17.04 | $17.04 | $16.82 | $16.91 | $15.87 | 80,547 |
| 2021-06-17 | $17.20 | $17.26 | $17.00 | $17.04 | $15.99 | 49,848 |
| 2021-06-16 | $17.29 | $17.37 | $17.21 | $17.24 | $16.18 | 121,889 |
| 2021-06-15 | $17.39 | $17.44 | $17.26 | $17.29 | $16.22 | 42,393 |
| 2021-06-14 | $17.35 | $17.43 | $17.32 | $17.39 | $16.32 | 35,884 |
| 2021-06-11 | $17.42 | $17.43 | $17.33 | $17.39 | $16.32 | 39,711 |
| 2021-06-10 | $17.37 | $17.40 | $17.30 | $17.37 | $16.30 | 53,681 |
| 2021-06-09 | $17.25 | $17.39 | $17.21 | $17.27 | $16.21 | 73,357 |
| 2021-06-08 | $17.25 | $17.36 | $17.18 | $17.29 | $16.22 | 87,831 |
| 2021-06-07 | $17.22 | $17.26 | $17.16 | $17.25 | $16.19 | 57,868 |
| 2021-06-04 | $17.18 | $17.23 | $17.11 | $17.17 | $16.11 | 125,670 |
| 2021-06-03 | $16.94 | $17.19 | $16.94 | $17.12 | $16.06 | 96,257 |
| 2021-06-02 | $16.94 | $17.10 | $16.94 | $16.98 | $15.93 | 367,879 |
| 2021-06-01 | $16.85 | $17.05 | $16.83 | $16.95 | $15.90 | 65,408 |
| 2021-05-28 | $16.76 | $16.90 | $16.76 | $16.82 | $15.78 | 89,511 |
| 2021-05-27 | $16.95 | $16.95 | $16.76 | $16.76 | $15.73 | 104,531 |
| 2021-05-26 | $16.82 | $16.96 | $16.77 | $16.89 | $15.85 | 138,332 |
| 2021-05-25 | $16.85 | $16.90 | $16.77 | $16.82 | $15.78 | 64,139 |
| 2021-05-24 | $16.86 | $16.99 | $16.85 | $16.90 | $15.86 | 45,947 |
| 2021-05-21 | $16.77 | $16.88 | $16.75 | $16.86 | $15.82 | 62,240 |
| 2021-05-20 | $16.78 | $16.90 | $16.76 | $16.86 | $15.74 | 55,222 |
| 2021-05-19 | $16.72 | $16.86 | $16.65 | $16.75 | $15.64 | 73,250 |
| 2021-05-18 | $16.87 | $16.92 | $16.82 | $16.83 | $15.72 | 89,234 |
| 2021-05-17 | $16.84 | $16.92 | $16.75 | $16.86 | $15.74 | 79,755 |
| 2021-05-14 | $16.80 | $16.90 | $16.71 | $16.80 | $15.69 | 39,938 |
| 2021-05-13 | $16.47 | $16.78 | $16.47 | $16.67 | $15.57 | 96,066 |
| 2021-05-12 | $16.67 | $16.80 | $16.46 | $16.47 | $15.38 | 97,519 |
| 2021-05-11 | $16.88 | $16.88 | $16.67 | $16.70 | $15.59 | 172,038 |
| 2021-05-10 | $16.85 | $17.07 | $16.85 | $16.90 | $15.78 | 87,238 |
| 2021-05-07 | $16.76 | $16.89 | $16.75 | $16.85 | $15.73 | 80,039 |
| 2021-05-06 | $16.68 | $16.78 | $16.66 | $16.76 | $15.65 | 50,194 |
| 2021-05-05 | $16.74 | $16.74 | $16.66 | $16.69 | $15.58 | 65,220 |
| 2021-05-04 | $16.82 | $16.85 | $16.70 | $16.71 | $15.60 | 143,727 |
| 2021-05-03 | $16.77 | $16.89 | $16.70 | $16.79 | $15.68 | 72,361 |
| 2021-04-30 | $16.80 | $16.83 | $16.73 | $16.74 | $15.63 | 69,060 |
| 2021-04-29 | $16.72 | $16.79 | $16.70 | $16.79 | $15.68 | 67,311 |
| 2021-04-28 | $16.63 | $16.75 | $16.63 | $16.75 | $15.64 | 94,548 |
| 2021-04-27 | $16.65 | $16.67 | $16.58 | $16.58 | $15.48 | 124,695 |
| 2021-04-26 | $16.57 | $16.73 | $16.57 | $16.63 | $15.53 | 53,507 |
| 2021-04-23 | $16.53 | $16.70 | $16.51 | $16.62 | $15.52 | 60,047 |
| 2021-04-22 | $16.66 | $16.70 | $16.49 | $16.53 | $15.44 | 88,767 |
| 2021-04-21 | $16.52 | $16.68 | $16.52 | $16.64 | $15.54 | 54,264 |
| 2021-04-20 | $16.61 | $16.67 | $16.55 | $16.57 | $15.42 | 65,201 |
| 2021-04-19 | $16.63 | $16.69 | $16.55 | $16.61 | $15.46 | 74,953 |
| 2021-04-16 | $16.64 | $16.66 | $16.60 | $16.61 | $15.46 | 102,488 |
| 2021-04-15 | $16.55 | $16.65 | $16.48 | $16.53 | $15.38 | 121,577 |
| 2021-04-14 | $16.37 | $16.54 | $16.37 | $16.40 | $15.26 | 158,282 |
| 2021-04-13 | $16.34 | $16.42 | $16.34 | $16.38 | $15.24 | 145,493 |
| 2021-04-12 | $16.37 | $16.48 | $16.32 | $16.41 | $15.27 | 58,807 |
| 2021-04-09 | $16.37 | $16.48 | $16.36 | $16.39 | $15.25 | 46,632 |
| 2021-04-08 | $16.42 | $16.44 | $16.31 | $16.44 | $15.30 | 53,871 |
| 2021-04-07 | $16.40 | $16.43 | $16.29 | $16.36 | $15.22 | 56,646 |
| 2021-04-06 | $16.27 | $16.43 | $16.27 | $16.35 | $15.21 | 87,198 |
| 2021-04-05 | $16.31 | $16.40 | $16.27 | $16.28 | $15.15 | 74,923 |
| 2021-04-01 | $16.28 | $16.32 | $16.20 | $16.32 | $15.19 | 62,905 |
| 2021-03-31 | $16.21 | $16.27 | $16.13 | $16.15 | $15.03 | 85,033 |
| 2021-03-30 | $16.18 | $16.21 | $16.05 | $16.10 | $14.98 | 122,696 |
| 2021-03-29 | $16.29 | $16.29 | $16.15 | $16.18 | $15.06 | 92,575 |
| 2021-03-26 | $16.03 | $16.27 | $16.03 | $16.23 | $15.10 | 74,681 |
| 2021-03-25 | $15.96 | $16.08 | $15.80 | $16.04 | $14.93 | 73,050 |
| 2021-03-24 | $15.96 | $16.15 | $15.96 | $15.99 | $14.84 | 75,059 |
| 2021-03-23 | $16.10 | $16.10 | $15.92 | $15.94 | $14.79 | 64,196 |
| 2021-03-22 | $16.08 | $16.21 | $16.02 | $16.08 | $14.92 | 74,200 |
| 2021-03-19 | $16.02 | $16.20 | $16.02 | $16.08 | $14.92 | 53,576 |
| 2021-03-18 | $16.22 | $16.28 | $16.04 | $16.08 | $14.92 | 87,340 |
| 2021-03-17 | $16.35 | $16.35 | $16.17 | $16.23 | $15.06 | 134,035 |
| 2021-03-16 | $16.29 | $16.43 | $16.25 | $16.34 | $15.16 | 137,894 |
| 2021-03-15 | $16.34 | $16.41 | $16.30 | $16.41 | $15.23 | 81,970 |
| 2021-03-12 | $16.19 | $16.30 | $16.16 | $16.30 | $15.12 | 63,189 |
| 2021-03-11 | $16.12 | $16.26 | $16.11 | $16.18 | $15.01 | 73,531 |
| 2021-03-10 | $15.92 | $16.19 | $15.92 | $16.16 | $14.99 | 76,372 |
| 2021-03-09 | $16.07 | $16.07 | $15.94 | $15.94 | $14.79 | 96,074 |
| 2021-03-08 | $16.00 | $16.03 | $15.90 | $15.99 | $14.84 | 76,972 |
| 2021-03-05 | $15.92 | $15.92 | $15.60 | $15.87 | $14.72 | 89,713 |
| 2021-03-04 | $15.71 | $15.93 | $15.59 | $15.70 | $14.56 | 110,475 |
| 2021-03-03 | $15.69 | $15.87 | $15.69 | $15.73 | $14.59 | 68,892 |
| 2021-03-02 | $15.71 | $15.74 | $15.62 | $15.68 | $14.55 | 90,342 |
| 2021-03-01 | $15.51 | $15.75 | $15.51 | $15.70 | $14.57 | 53,250 |
| 2021-02-26 | $15.56 | $15.66 | $15.40 | $15.40 | $14.29 | 67,464 |
| 2021-02-25 | $15.77 | $15.89 | $15.56 | $15.62 | $14.49 | 100,954 |
| 2021-02-24 | $15.68 | $15.81 | $15.67 | $15.79 | $14.65 | 240,972 |
| 2021-02-23 | $15.52 | $15.67 | $15.51 | $15.65 | $14.52 | 49,328 |
| 2021-02-22 | $15.50 | $15.72 | $15.50 | $15.66 | $14.47 | 81,248 |
| 2021-02-19 | $15.59 | $15.64 | $15.52 | $15.55 | $14.36 | 68,642 |
| 2021-02-18 | $15.67 | $15.67 | $15.45 | $15.45 | $14.27 | 76,434 |
| 2021-02-17 | $15.70 | $15.70 | $15.58 | $15.65 | $14.46 | 75,847 |
| 2021-02-16 | $15.73 | $15.75 | $15.62 | $15.67 | $14.47 | 74,751 |
| 2021-02-12 | $15.57 | $15.67 | $15.57 | $15.66 | $14.46 | 176,699 |
| 2021-02-11 | $15.62 | $15.67 | $15.55 | $15.63 | $14.43 | 53,925 |
| 2021-02-10 | $15.66 | $15.66 | $15.58 | $15.61 | $14.42 | 78,965 |
| 2021-02-09 | $15.61 | $15.61 | $15.51 | $15.56 | $14.37 | 60,090 |
| 2021-02-08 | $15.51 | $15.58 | $15.50 | $15.57 | $14.38 | 66,754 |
| 2021-02-05 | $15.47 | $15.56 | $15.47 | $15.52 | $14.34 | 110,821 |
| 2021-02-04 | $15.33 | $15.46 | $15.33 | $15.41 | $14.23 | 76,988 |
| 2021-02-03 | $15.24 | $15.36 | $15.24 | $15.30 | $14.13 | 61,610 |
| 2021-02-02 | $15.22 | $15.32 | $15.21 | $15.28 | $14.11 | 96,034 |
| 2021-02-01 | $15.10 | $15.22 | $15.06 | $15.17 | $14.01 | 65,660 |
| 2021-01-29 | $15.19 | $15.29 | $15.05 | $15.11 | $13.96 | 123,588 |
| 2021-01-28 | $15.17 | $15.25 | $15.15 | $15.15 | $13.99 | 81,116 |
| 2021-01-27 | $15.13 | $15.31 | $15.05 | $15.05 | $13.90 | 110,788 |
| 2021-01-26 | $15.30 | $15.35 | $15.24 | $15.30 | $14.13 | 115,651 |
| 2021-01-25 | $15.26 | $15.34 | $15.18 | $15.27 | $14.10 | 78,676 |
| 2021-01-22 | $15.22 | $15.29 | $15.14 | $15.27 | $14.10 | 93,684 |
| 2021-01-21 | $15.49 | $15.49 | $15.25 | $15.27 | $14.10 | 194,381 |
| 2021-01-20 | $15.54 | $15.55 | $15.46 | $15.50 | $14.24 | 192,515 |
| 2021-01-19 | $15.54 | $15.57 | $15.46 | $15.51 | $14.25 | 136,455 |
| 2021-01-15 | $15.43 | $15.52 | $15.30 | $15.51 | $14.24 | 186,120 |
| 2021-01-14 | $15.42 | $15.52 | $15.42 | $15.47 | $14.21 | 66,767 |
| 2021-01-13 | $15.33 | $15.46 | $15.33 | $15.42 | $14.17 | 106,897 |
| 2021-01-12 | $15.20 | $15.38 | $15.19 | $15.33 | $14.08 | 125,754 |
| 2021-01-11 | $15.14 | $15.26 | $15.14 | $15.19 | $13.95 | 82,639 |
| 2021-01-08 | $15.25 | $15.26 | $15.13 | $15.22 | $13.98 | 84,225 |
| 2021-01-07 | $15.27 | $15.40 | $15.17 | $15.22 | $13.98 | 92,940 |
| 2021-01-06 | $15.03 | $15.29 | $15.03 | $15.19 | $13.95 | 111,696 |
| 2021-01-05 | $14.89 | $15.14 | $14.89 | $15.03 | $13.81 | 78,962 |
| 2021-01-04 | $15.14 | $15.14 | $14.84 | $14.88 | $13.67 | 464,542 |
| 2020-12-31 | $15.03 | $15.11 | $14.93 | $15.03 | $13.81 | 110,467 |
| 2020-12-30 | $14.96 | $15.06 | $14.94 | $14.96 | $13.74 | 170,631 |
| 2020-12-29 | $15.02 | $15.05 | $14.87 | $14.94 | $13.72 | 175,535 |
| 2020-12-28 | $15.08 | $15.14 | $14.93 | $14.97 | $13.75 | 89,084 |
| 2020-12-24 | $15.04 | $15.09 | $14.93 | $15.01 | $13.79 | 127,087 |
| 2020-12-23 | $15.05 | $15.16 | $15.02 | $15.05 | $13.77 | 177,354 |
| 2020-12-22 | $15.06 | $15.18 | $14.97 | $15.02 | $13.74 | 92,500 |
| 2020-12-21 | $15.04 | $15.10 | $14.96 | $15.03 | $13.75 | 137,918 |
| 2020-12-18 | $15.25 | $15.32 | $15.04 | $15.05 | $13.77 | 121,549 |
| 2020-12-17 | $15.30 | $15.30 | $15.19 | $15.24 | $13.94 | 96,975 |
| 2020-12-16 | $15.35 | $15.39 | $15.18 | $15.22 | $13.93 | 111,906 |
| 2020-12-15 | $15.17 | $15.38 | $15.09 | $15.32 | $14.02 | 101,782 |
| 2020-12-14 | $15.37 | $15.37 | $15.10 | $15.14 | $13.85 | 96,920 |
| 2020-12-11 | $15.27 | $15.35 | $15.18 | $15.25 | $13.95 | 103,007 |
| 2020-12-10 | $15.21 | $15.40 | $15.21 | $15.30 | $14.00 | 94,099 |
| 2020-12-09 | $15.36 | $15.40 | $15.15 | $15.23 | $13.93 | 87,106 |
| 2020-12-08 | $15.30 | $15.45 | $15.29 | $15.40 | $14.09 | 86,605 |
| 2020-12-07 | $15.38 | $15.40 | $15.27 | $15.32 | $14.02 | 77,296 |
| 2020-12-04 | $15.22 | $15.45 | $15.19 | $15.39 | $14.08 | 252,402 |
| 2020-12-03 | $15.04 | $15.25 | $15.00 | $15.15 | $13.86 | 85,100 |
| 2020-12-02 | $14.91 | $15.09 | $14.86 | $15.00 | $13.72 | 115,192 |
| 2020-12-01 | $14.99 | $15.00 | $14.85 | $14.94 | $13.67 | 93,107 |
| 2020-11-30 | $15.11 | $15.14 | $14.77 | $14.80 | $13.54 | 86,962 |
| 2020-11-27 | $15.19 | $15.23 | $15.00 | $15.05 | $13.77 | 32,892 |
| 2020-11-25 | $15.12 | $15.22 | $15.05 | $15.13 | $13.84 | 41,857 |
| 2020-11-24 | $15.17 | $15.26 | $15.10 | $15.13 | $13.84 | 109,019 |
| 2020-11-23 | $14.92 | $15.12 | $14.92 | $14.99 | $13.65 | 91,610 |
| 2020-11-20 | $14.84 | $14.89 | $14.80 | $14.82 | $13.49 | 170,430 |
| 2020-11-19 | $14.76 | $14.89 | $14.69 | $14.87 | $13.54 | 101,815 |
| 2020-11-18 | $14.90 | $15.01 | $14.75 | $14.75 | $13.43 | 76,443 |
| 2020-11-17 | $14.80 | $14.92 | $14.70 | $14.90 | $13.57 | 98,476 |
| 2020-11-16 | $14.75 | $14.88 | $14.71 | $14.82 | $13.49 | 111,595 |
| 2020-11-13 | $14.37 | $14.60 | $14.37 | $14.53 | $13.23 | 100,373 |
| 2020-11-12 | $14.45 | $14.52 | $14.25 | $14.29 | $13.01 | 107,105 |
| 2020-11-11 | $14.53 | $14.57 | $14.38 | $14.47 | $13.17 | 60,537 |
| 2020-11-10 | $14.24 | $14.55 | $14.24 | $14.50 | $13.20 | 84,044 |
| 2020-11-09 | $14.06 | $14.42 | $14.05 | $14.20 | $12.93 | 112,969 |
| 2020-11-06 | $13.88 | $13.99 | $13.68 | $13.78 | $12.54 | 77,786 |
| 2020-11-05 | $13.79 | $13.93 | $13.79 | $13.88 | $12.64 | 69,518 |
| 2020-11-04 | $13.78 | $13.90 | $13.65 | $13.79 | $12.56 | 81,956 |
| 2020-11-03 | $13.80 | $13.85 | $13.67 | $13.78 | $12.55 | 93,890 |
| 2020-11-02 | $13.57 | $13.72 | $13.51 | $13.64 | $12.42 | 101,919 |
| 2020-10-30 | $13.55 | $13.59 | $13.40 | $13.49 | $12.28 | 108,699 |
| 2020-10-29 | $13.44 | $13.55 | $13.34 | $13.51 | $12.30 | 139,767 |
| 2020-10-28 | $13.55 | $13.65 | $13.40 | $13.45 | $12.25 | 100,984 |
| 2020-10-27 | $13.83 | $13.83 | $13.60 | $13.60 | $12.38 | 131,810 |
| 2020-10-26 | $13.88 | $13.92 | $13.72 | $13.80 | $12.56 | 101,531 |
| 2020-10-23 | $13.97 | $14.04 | $13.92 | $13.98 | $12.73 | 79,898 |
| 2020-10-22 | $13.79 | $14.00 | $13.78 | $13.96 | $12.71 | 72,991 |
| 2020-10-21 | $13.85 | $13.91 | $13.75 | $13.75 | $12.52 | 75,942 |
| 2020-10-20 | $13.92 | $13.99 | $13.88 | $13.88 | $12.57 | 77,982 |
| 2020-10-19 | $14.01 | $14.04 | $13.81 | $13.81 | $12.50 | 73,521 |
| 2020-10-16 | $14.01 | $14.05 | $13.92 | $13.92 | $12.60 | 65,456 |
| 2020-10-15 | $13.96 | $14.08 | $13.86 | $14.01 | $12.69 | 67,419 |
| 2020-10-14 | $13.95 | $14.09 | $13.95 | $13.98 | $12.66 | 56,490 |
| 2020-10-13 | $14.04 | $14.07 | $13.95 | $13.99 | $12.67 | 62,654 |
| 2020-10-12 | $14.09 | $14.10 | $14.01 | $14.06 | $12.73 | 66,868 |
| 2020-10-09 | $14.06 | $14.10 | $13.97 | $14.03 | $12.70 | 92,522 |
| 2020-10-08 | $13.88 | $14.09 | $13.88 | $14.02 | $12.69 | 160,038 |
| 2020-10-07 | $13.85 | $13.90 | $13.76 | $13.80 | $12.50 | 85,576 |
| 2020-10-06 | $13.89 | $13.99 | $13.73 | $13.81 | $12.50 | 63,282 |
| 2020-10-05 | $13.71 | $13.85 | $13.68 | $13.85 | $12.54 | 77,160 |
| 2020-10-02 | $13.41 | $13.73 | $13.40 | $13.64 | $12.35 | 113,610 |
| 2020-10-01 | $13.46 | $13.62 | $13.41 | $13.60 | $12.31 | 79,465 |
| 2020-09-30 | $13.58 | $13.65 | $13.45 | $13.45 | $12.18 | 74,220 |
| 2020-09-29 | $13.53 | $13.55 | $13.37 | $13.54 | $12.26 | 93,474 |
| 2020-09-28 | $13.37 | $13.57 | $13.37 | $13.49 | $12.21 | 78,395 |
| 2020-09-25 | $13.20 | $13.34 | $13.18 | $13.34 | $12.08 | 129,420 |
| 2020-09-24 | $13.26 | $13.39 | $13.12 | $13.24 | $11.99 | 122,563 |
| 2020-09-23 | $13.57 | $13.62 | $13.28 | $13.31 | $11.99 | 63,448 |
| 2020-09-22 | $13.57 | $13.69 | $13.53 | $13.56 | $12.22 | 67,809 |
| 2020-09-21 | $13.64 | $13.69 | $13.47 | $13.58 | $12.24 | 96,561 |
| 2020-09-18 | $13.91 | $13.91 | $13.74 | $13.77 | $12.41 | 95,150 |
| 2020-09-17 | $13.87 | $14.00 | $13.84 | $13.87 | $12.50 | 48,766 |
| 2020-09-16 | $13.93 | $14.10 | $13.88 | $13.99 | $12.61 | 131,432 |
| 2020-09-15 | $13.93 | $14.07 | $13.85 | $13.87 | $12.50 | 136,857 |
| 2020-09-14 | $13.74 | $13.95 | $13.74 | $13.91 | $12.54 | 106,442 |
| 2020-09-11 | $13.73 | $13.84 | $13.63 | $13.73 | $12.37 | 76,091 |
| 2020-09-10 | $13.92 | $13.96 | $13.71 | $13.71 | $12.36 | 141,902 |
| 2020-09-09 | $13.91 | $14.05 | $13.83 | $13.90 | $12.53 | 168,141 |
| 2020-09-08 | $14.03 | $14.03 | $13.79 | $13.84 | $12.47 | 1,761,204 |
| 2020-09-04 | $14.12 | $14.22 | $13.90 | $14.04 | $12.65 | 126,096 |
| 2020-09-03 | $14.15 | $14.23 | $14.00 | $14.00 | $12.62 | 66,950 |
| 2020-09-02 | $14.15 | $14.17 | $14.04 | $14.15 | $12.75 | 303,696 |
| 2020-09-01 | $14.14 | $14.14 | $14.04 | $14.09 | $12.70 | 117,522 |
| 2020-08-31 | $14.29 | $14.34 | $14.12 | $14.17 | $12.77 | 138,725 |
| 2020-08-28 | $14.23 | $14.30 | $14.13 | $14.30 | $12.89 | 147,508 |
| 2020-08-27 | $14.10 | $14.21 | $14.10 | $14.18 | $12.78 | 299,599 |
| 2020-08-26 | $14.18 | $14.21 | $14.02 | $14.05 | $12.66 | 177,356 |
| 2020-08-25 | $14.23 | $14.25 | $14.11 | $14.19 | $12.79 | 168,766 |
| 2020-08-24 | $14.11 | $14.24 | $14.05 | $14.20 | $12.80 | 2,133,573 |
| 2020-08-21 | $14.13 | $14.17 | $14.02 | $14.09 | $12.70 | 109,634 |
| 2020-08-20 | $14.17 | $14.29 | $14.13 | $14.23 | $12.75 | 89,291 |
| 2020-08-19 | $14.34 | $14.44 | $14.25 | $14.26 | $12.77 | 140,499 |
| 2020-08-18 | $14.41 | $14.43 | $14.30 | $14.32 | $12.83 | 108,037 |
| 2020-08-17 | $14.48 | $14.48 | $14.38 | $14.40 | $12.90 | 92,177 |
| 2020-08-14 | $14.46 | $14.54 | $14.39 | $14.48 | $12.97 | 141,699 |
| 2020-08-13 | $14.60 | $14.60 | $14.39 | $14.40 | $12.90 | 102,807 |
| 2020-08-12 | $14.56 | $14.60 | $14.48 | $14.56 | $13.04 | 62,551 |
| 2020-08-11 | $14.63 | $14.76 | $14.43 | $14.46 | $12.95 | 210,239 |
| 2020-08-10 | $14.42 | $14.60 | $14.41 | $14.55 | $13.03 | 3,593,675 |
| 2020-08-07 | $14.23 | $14.43 | $14.17 | $14.39 | $12.89 | 78,914 |
| 2020-08-06 | $14.19 | $14.32 | $14.19 | $14.32 | $12.83 | 76,465 |
| 2020-08-05 | $14.18 | $14.23 | $14.15 | $14.16 | $12.68 | 160,637 |
| 2020-08-04 | $13.99 | $14.13 | $13.91 | $14.11 | $12.64 | 95,448 |
| 2020-08-03 | $14.05 | $14.05 | $13.88 | $14.02 | $12.56 | 88,031 |
| 2020-07-31 | $14.05 | $14.06 | $13.82 | $13.97 | $12.51 | 100,531 |
| 2020-07-30 | $13.95 | $14.07 | $13.88 | $14.07 | $12.60 | 98,682 |
| 2020-07-29 | $13.94 | $14.16 | $13.86 | $14.08 | $12.61 | 105,037 |
| 2020-07-28 | $13.81 | $13.94 | $13.81 | $13.90 | $12.45 | 83,910 |
| 2020-07-27 | $13.83 | $13.89 | $13.71 | $13.86 | $12.41 | 102,074 |
| 2020-07-24 | $13.89 | $13.99 | $13.78 | $13.80 | $12.36 | 76,548 |
| 2020-07-23 | $13.92 | $13.99 | $13.81 | $13.86 | $12.41 | 123,881 |
| 2020-07-22 | $13.84 | $13.99 | $13.80 | $13.94 | $12.49 | 71,166 |
| 2020-07-21 | $13.62 | $13.96 | $13.62 | $13.89 | $12.44 | 92,395 |
| 2020-07-20 | $13.73 | $13.76 | $13.62 | $13.65 | $12.19 | 136,734 |
| 2020-07-17 | $13.71 | $13.88 | $13.70 | $13.77 | $12.30 | 118,641 |
| 2020-07-16 | $13.67 | $13.77 | $13.59 | $13.69 | $12.23 | 111,176 |
| 2020-07-15 | $13.60 | $13.75 | $13.60 | $13.75 | $12.28 | 116,988 |
| 2020-07-14 | $13.37 | $13.56 | $13.37 | $13.45 | $12.01 | 102,508 |
| 2020-07-13 | $13.50 | $13.58 | $13.38 | $13.38 | $11.95 | 93,720 |
| 2020-07-10 | $13.25 | $13.51 | $13.25 | $13.48 | $12.04 | 152,414 |
| 2020-07-09 | $13.50 | $13.54 | $13.23 | $13.28 | $11.86 | 128,917 |
| 2020-07-08 | $13.56 | $13.63 | $13.46 | $13.55 | $12.10 | 82,963 |
| 2020-07-07 | $13.58 | $13.68 | $13.50 | $13.56 | $12.11 | 77,127 |
| 2020-07-06 | $13.85 | $13.90 | $13.60 | $13.63 | $12.17 | 53,930 |
| 2020-07-02 | $13.78 | $13.89 | $13.62 | $13.69 | $12.23 | 92,378 |
| 2020-07-01 | $13.68 | $13.81 | $13.61 | $13.65 | $12.19 | 55,627 |
| 2020-06-30 | $13.59 | $13.71 | $13.54 | $13.69 | $12.23 | 72,886 |
| 2020-06-29 | $13.56 | $13.64 | $13.41 | $13.51 | $12.06 | 67,127 |
| 2020-06-26 | $13.71 | $13.71 | $13.39 | $13.53 | $12.08 | 53,120 |
| 2020-06-25 | $13.66 | $13.76 | $13.50 | $13.76 | $12.29 | 102,488 |
| 2020-06-24 | $14.07 | $14.07 | $13.64 | $13.79 | $12.26 | 63,560 |
| 2020-06-23 | $14.31 | $14.37 | $14.12 | $14.12 | $12.55 | 70,757 |
| 2020-06-22 | $14.23 | $14.28 | $14.13 | $14.28 | $12.69 | 91,877 |
| 2020-06-19 | $14.53 | $14.53 | $14.14 | $14.18 | $12.60 | 73,427 |
| 2020-06-18 | $14.31 | $14.55 | $14.31 | $14.34 | $12.75 | 89,383 |
| 2020-06-17 | $14.61 | $14.62 | $14.40 | $14.44 | $12.84 | 59,648 |
| 2020-06-16 | $14.88 | $14.88 | $14.46 | $14.57 | $12.95 | 113,249 |
| 2020-06-15 | $13.97 | $14.51 | $13.83 | $14.39 | $12.79 | 189,077 |
| 2020-06-12 | $14.47 | $14.54 | $14.05 | $14.28 | $12.69 | 70,079 |
| 2020-06-11 | $14.19 | $14.44 | $13.93 | $13.99 | $12.44 | 93,289 |
| 2020-06-10 | $15.29 | $15.29 | $14.82 | $14.90 | $13.24 | 120,478 |
| 2020-06-09 | $15.53 | $15.53 | $15.11 | $15.34 | $13.64 | 178,491 |
| 2020-06-08 | $15.45 | $15.75 | $15.45 | $15.75 | $14.00 | 91,351 |
| 2020-06-05 | $15.10 | $15.41 | $15.08 | $15.16 | $13.48 | 200,864 |
| 2020-06-04 | $14.46 | $14.80 | $14.30 | $14.80 | $13.16 | 112,825 |
| 2020-06-03 | $14.14 | $14.49 | $14.14 | $14.41 | $12.81 | 96,911 |
| 2020-06-02 | $14.00 | $14.11 | $13.99 | $14.11 | $12.54 | 172,365 |
| 2020-06-01 | $13.79 | $14.00 | $13.73 | $13.91 | $12.36 | 291,728 |
| 2020-05-29 | $13.83 | $13.86 | $13.64 | $13.80 | $12.27 | 98,805 |
| 2020-05-28 | $14.10 | $14.10 | $13.81 | $13.82 | $12.28 | 115,831 |
| 2020-05-27 | $13.94 | $14.06 | $13.74 | $14.06 | $12.50 | 116,208 |
| 2020-05-26 | $13.75 | $13.84 | $13.60 | $13.74 | $12.21 | 69,315 |
| 2020-05-22 | $13.32 | $13.40 | $13.24 | $13.40 | $11.91 | 60,825 |
| 2020-05-21 | $13.33 | $13.45 | $13.21 | $13.36 | $11.88 | 400,089 |
| 2020-05-20 | $13.31 | $13.50 | $13.31 | $13.37 | $11.79 | 115,801 |
| 2020-05-19 | $13.21 | $13.38 | $13.06 | $13.22 | $11.66 | 186,533 |
| 2020-05-18 | $12.98 | $13.26 | $12.96 | $13.17 | $11.61 | 98,576 |
| 2020-05-15 | $12.60 | $12.73 | $12.52 | $12.73 | $11.23 | 52,680 |
| 2020-05-14 | $12.42 | $12.65 | $12.15 | $12.65 | $11.15 | 48,544 |
| 2020-05-13 | $12.85 | $12.85 | $12.39 | $12.49 | $11.01 | 345,991 |
| 2020-05-12 | $13.11 | $13.18 | $12.86 | $12.86 | $11.34 | 170,247 |
| 2020-05-11 | $13.17 | $13.17 | $13.00 | $13.07 | $11.53 | 81,184 |
| 2020-05-08 | $13.06 | $13.32 | $13.06 | $13.24 | $11.68 | 81,568 |
| 2020-05-07 | $12.89 | $13.14 | $12.89 | $12.94 | $11.41 | 88,030 |
| 2020-05-06 | $13.07 | $13.08 | $12.79 | $12.85 | $11.33 | 233,293 |
| 2020-05-05 | $13.16 | $13.31 | $12.95 | $13.02 | $11.48 | 308,776 |
| 2020-05-04 | $12.90 | $13.00 | $12.77 | $12.98 | $11.45 | 129,088 |
| 2020-05-01 | $13.22 | $13.24 | $12.90 | $13.00 | $11.46 | 2,377,405 |
| 2020-04-30 | $13.61 | $13.61 | $13.38 | $13.45 | $11.86 | 118,384 |
| 2020-04-29 | $13.36 | $13.71 | $13.35 | $13.61 | $12.00 | 138,409 |
| 2020-04-28 | $13.00 | $13.22 | $13.00 | $13.14 | $11.59 | 263,122 |
| 2020-04-27 | $12.70 | $12.95 | $12.63 | $12.86 | $11.34 | 65,861 |
| 2020-04-24 | $12.71 | $12.83 | $12.54 | $12.67 | $11.17 | 198,120 |
| 2020-04-23 | $12.54 | $12.87 | $12.54 | $12.67 | $11.17 | 150,762 |
| 2020-04-22 | $12.56 | $12.59 | $12.47 | $12.54 | $11.06 | 153,066 |
| 2020-04-21 | $12.30 | $12.55 | $12.26 | $12.35 | $10.89 | 109,725 |
| 2020-04-20 | $12.46 | $12.77 | $12.30 | $12.53 | $11.02 | 285,471 |
| 2020-04-17 | $12.73 | $12.76 | $12.56 | $12.69 | $11.16 | 124,436 |
| 2020-04-16 | $12.41 | $12.56 | $12.26 | $12.28 | $10.80 | 97,684 |
| 2020-04-15 | $12.61 | $12.68 | $12.36 | $12.55 | $11.03 | 151,241 |
| 2020-04-14 | $12.87 | $13.02 | $12.75 | $12.86 | $11.31 | 152,214 |
| 2020-04-13 | $12.88 | $12.88 | $12.43 | $12.67 | $11.14 | 227,484 |
| 2020-04-09 | $12.67 | $13.09 | $12.59 | $12.94 | $11.38 | 1,377,249 |
| 2020-04-08 | $11.86 | $12.31 | $11.86 | $12.24 | $10.76 | 187,537 |
| 2020-04-07 | $11.78 | $12.10 | $11.66 | $11.69 | $10.28 | 195,723 |
| 2020-04-06 | $11.08 | $11.49 | $11.08 | $11.40 | $10.02 | 96,661 |
| 2020-04-03 | $11.18 | $11.29 | $10.67 | $10.84 | $9.53 | 71,073 |
| 2020-04-02 | $11.15 | $11.46 | $11.05 | $11.21 | $9.86 | 149,378 |
| 2020-04-01 | $11.45 | $11.58 | $11.06 | $11.20 | $9.85 | 232,427 |
| 2020-03-31 | $11.74 | $11.81 | $11.55 | $11.73 | $10.31 | 213,372 |
| 2020-03-30 | $11.79 | $11.79 | $11.38 | $11.73 | $10.31 | 378,946 |
| 2020-03-27 | $11.88 | $11.98 | $11.56 | $11.81 | $10.38 | 252,744 |
| 2020-03-26 | $11.32 | $12.40 | $11.32 | $11.96 | $10.52 | 260,035 |
| 2020-03-25 | $10.65 | $11.56 | $10.58 | $11.30 | $9.87 | 673,719 |
| 2020-03-24 | $10.23 | $10.62 | $10.23 | $10.43 | $9.11 | 1,139,076 |
| 2020-03-23 | $10.71 | $10.71 | $9.81 | $10.00 | $8.73 | 496,314 |
| 2020-03-20 | $11.00 | $11.56 | $10.62 | $10.81 | $9.44 | 251,856 |
| 2020-03-19 | $10.04 | $11.04 | $9.16 | $10.80 | $9.43 | 273,705 |
| 2020-03-18 | $11.18 | $11.26 | $9.01 | $9.69 | $8.46 | 550,109 |
| 2020-03-17 | $12.30 | $12.30 | $11.23 | $11.80 | $10.30 | 1,123,565 |
| 2020-03-16 | $12.38 | $12.85 | $11.63 | $12.41 | $10.84 | 1,203,485 |
| 2020-03-13 | $13.02 | $13.60 | $12.90 | $13.51 | $11.80 | 1,299,891 |
| 2020-03-12 | $13.83 | $13.83 | $12.51 | $13.02 | $11.37 | 437,134 |
| 2020-03-11 | $14.96 | $14.96 | $14.40 | $14.61 | $12.76 | 240,882 |
| 2020-03-10 | $15.03 | $15.18 | $14.52 | $15.11 | $13.19 | 171,273 |
| 2020-03-09 | $15.56 | $15.58 | $14.75 | $14.80 | $12.92 | 548,666 |
| 2020-03-06 | $16.50 | $16.50 | $16.05 | $16.24 | $14.18 | 368,968 |
| 2020-03-05 | $16.78 | $16.90 | $16.50 | $16.59 | $14.48 | 190,294 |
| 2020-03-04 | $16.89 | $16.96 | $16.59 | $16.93 | $14.78 | 869,299 |
| 2020-03-03 | $17.07 | $17.30 | $16.68 | $16.72 | $14.60 | 1,361,814 |
| 2020-03-02 | $16.74 | $17.00 | $16.58 | $17.00 | $14.84 | 193,232 |
| 2020-02-28 | $16.61 | $16.61 | $16.30 | $16.61 | $14.50 | 234,552 |
| 2020-02-27 | $17.07 | $17.17 | $16.74 | $16.81 | $14.68 | 497,622 |
| 2020-02-26 | $17.49 | $17.57 | $17.31 | $17.31 | $15.11 | 165,492 |
| 2020-02-25 | $17.95 | $17.95 | $17.44 | $17.48 | $15.26 | 115,461 |
| 2020-02-24 | $18.07 | $18.07 | $17.90 | $17.94 | $15.66 | 193,310 |
| 2020-02-21 | $18.24 | $18.32 | $18.18 | $18.22 | $15.91 | 90,996 |
| 2020-02-20 | $18.38 | $18.49 | $18.35 | $18.46 | $16.01 | 104,749 |
| 2020-02-19 | $18.51 | $18.51 | $18.37 | $18.37 | $15.93 | 112,663 |
| 2020-02-18 | $18.46 | $18.48 | $18.40 | $18.46 | $16.01 | 86,310 |
| 2020-02-14 | $18.49 | $18.56 | $18.41 | $18.45 | $16.00 | 80,321 |
| 2020-02-13 | $18.51 | $18.51 | $18.45 | $18.48 | $16.03 | 76,785 |
| 2020-02-12 | $18.49 | $18.53 | $18.47 | $18.51 | $16.05 | 113,612 |
| 2020-02-11 | $18.35 | $18.44 | $18.35 | $18.40 | $15.96 | 134,660 |
| 2020-02-10 | $18.41 | $18.41 | $18.30 | $18.33 | $15.90 | 71,172 |
| 2020-02-07 | $18.38 | $18.43 | $18.35 | $18.38 | $15.94 | 140,540 |
| 2020-02-06 | $18.58 | $18.58 | $18.42 | $18.44 | $15.99 | 275,663 |
| 2020-02-05 | $18.46 | $18.58 | $18.46 | $18.53 | $16.07 | 174,402 |
| 2020-02-04 | $18.42 | $18.48 | $18.39 | $18.39 | $15.95 | 105,366 |
| 2020-02-03 | $18.29 | $18.36 | $18.27 | $18.28 | $15.85 | 85,933 |
| 2020-01-31 | $18.43 | $18.43 | $18.23 | $18.25 | $15.83 | 122,365 |
| 2020-01-30 | $18.38 | $18.44 | $18.32 | $18.44 | $15.99 | 78,384 |
| 2020-01-29 | $18.45 | $18.52 | $18.44 | $18.45 | $16.00 | 123,893 |
| 2020-01-28 | $18.41 | $18.48 | $18.39 | $18.44 | $15.99 | 206,705 |
| 2020-01-27 | $18.38 | $18.41 | $18.30 | $18.39 | $15.95 | 114,781 |
| 2020-01-24 | $18.74 | $18.74 | $18.46 | $18.52 | $16.06 | 105,912 |
| 2020-01-23 | $18.79 | $18.79 | $18.61 | $18.70 | $16.22 | 137,021 |
| 2020-01-22 | $18.88 | $18.88 | $18.76 | $18.77 | $16.28 | 104,514 |
| 2020-01-21 | $18.92 | $19.00 | $18.90 | $18.91 | $16.32 | 120,442 |
| 2020-01-17 | $19.01 | $19.06 | $18.97 | $19.00 | $16.40 | 101,424 |
| 2020-01-16 | $18.99 | $19.05 | $18.99 | $19.03 | $16.43 | 94,987 |
| 2020-01-15 | $18.93 | $18.99 | $18.86 | $18.97 | $16.38 | 87,880 |
| 2020-01-14 | $18.87 | $18.93 | $18.82 | $18.91 | $16.32 | 138,279 |
| 2020-01-13 | $18.81 | $18.88 | $18.75 | $18.87 | $16.29 | 87,833 |
| 2020-01-10 | $18.76 | $18.81 | $18.76 | $18.77 | $16.20 | 100,640 |
| 2020-01-09 | $18.88 | $18.88 | $18.76 | $18.81 | $16.24 | 124,209 |
| 2020-01-08 | $18.85 | $18.88 | $18.80 | $18.82 | $16.25 | 183,998 |
| 2020-01-07 | $18.85 | $18.85 | $18.76 | $18.84 | $16.26 | 91,321 |
| 2020-01-06 | $18.68 | $18.87 | $18.68 | $18.85 | $16.27 | 96,607 |
| 2020-01-03 | $18.78 | $18.83 | $18.74 | $18.80 | $16.23 | 202,861 |
| 2020-01-02 | $18.86 | $18.86 | $18.74 | $18.80 | $16.23 | 76,218 |
| 2019-12-31 | $18.76 | $18.80 | $18.71 | $18.79 | $16.22 | 104,694 |
| 2019-12-30 | $18.80 | $18.80 | $18.70 | $18.71 | $16.15 | 102,219 |
| 2019-12-27 | $18.84 | $18.89 | $18.77 | $18.79 | $16.22 | 82,984 |
| 2019-12-26 | $18.75 | $18.84 | $18.75 | $18.82 | $16.25 | 51,666 |
| 2019-12-24 | $18.77 | $18.78 | $18.72 | $18.76 | $16.20 | 69,859 |
| 2019-12-23 | $18.74 | $18.76 | $18.69 | $18.76 | $16.20 | 103,942 |
| 2019-12-20 | $18.72 | $18.75 | $18.70 | $18.75 | $16.19 | 76,132 |
| 2019-12-19 | $18.70 | $18.71 | $18.66 | $18.70 | $16.14 | 73,344 |
| 2019-12-18 | $18.63 | $18.68 | $18.58 | $18.68 | $16.13 | 79,435 |
| 2019-12-17 | $18.56 | $18.60 | $18.52 | $18.57 | $16.03 | 116,924 |
| 2019-12-16 | $18.44 | $18.52 | $18.44 | $18.48 | $15.95 | 105,159 |
| 2019-12-13 | $18.42 | $18.45 | $18.34 | $18.40 | $15.88 | 72,464 |
| 2019-12-12 | $18.46 | $18.58 | $18.43 | $18.51 | $15.91 | 101,284 |
| 2019-12-11 | $18.51 | $18.51 | $18.42 | $18.47 | $15.87 | 79,471 |
| 2019-12-10 | $18.38 | $18.48 | $18.37 | $18.46 | $15.86 | 61,317 |
| 2019-12-09 | $18.36 | $18.42 | $18.33 | $18.41 | $15.82 | 109,317 |
| 2019-12-06 | $18.34 | $18.39 | $18.34 | $18.35 | $15.77 | 70,658 |
| 2019-12-05 | $18.28 | $18.31 | $18.23 | $18.26 | $15.69 | 86,060 |
| 2019-12-04 | $18.27 | $18.33 | $18.26 | $18.28 | $15.71 | 82,259 |
| 2019-12-03 | $18.23 | $18.23 | $18.14 | $18.22 | $15.66 | 75,284 |
| 2019-12-02 | $18.39 | $18.41 | $18.26 | $18.27 | $15.70 | 90,839 |
| 2019-11-29 | $18.42 | $18.42 | $18.35 | $18.37 | $15.79 | 58,250 |
| 2019-11-27 | $18.37 | $18.42 | $18.34 | $18.40 | $15.81 | 82,599 |
| 2019-11-26 | $18.42 | $18.42 | $18.31 | $18.31 | $15.73 | 82,128 |
| 2019-11-25 | $18.28 | $18.38 | $18.28 | $18.38 | $15.79 | 105,881 |
| 2019-11-22 | $18.29 | $18.31 | $18.22 | $18.28 | $15.71 | 97,819 |
| 2019-11-21 | $18.26 | $18.26 | $18.16 | $18.23 | $15.67 | 80,760 |
| 2019-11-20 | $18.42 | $18.42 | $18.30 | $18.33 | $15.64 | 103,726 |
| 2019-11-19 | $18.51 | $18.52 | $18.40 | $18.40 | $15.70 | 98,181 |
| 2019-11-18 | $18.51 | $18.52 | $18.46 | $18.48 | $15.77 | 85,016 |
| 2019-11-15 | $18.50 | $18.55 | $18.47 | $18.55 | $15.83 | 90,815 |
| 2019-11-14 | $18.50 | $18.51 | $18.45 | $18.45 | $15.74 | 97,754 |
| 2019-11-13 | $18.49 | $18.52 | $18.45 | $18.49 | $15.78 | 126,627 |
| 2019-11-12 | $18.57 | $18.62 | $18.51 | $18.54 | $15.82 | 63,868 |
| 2019-11-11 | $18.51 | $18.59 | $18.51 | $18.53 | $15.81 | 56,177 |
| 2019-11-08 | $18.57 | $18.63 | $18.54 | $18.63 | $15.90 | 53,643 |
| 2019-11-07 | $18.67 | $18.74 | $18.60 | $18.60 | $15.87 | 71,986 |
| 2019-11-06 | $18.71 | $18.72 | $18.63 | $18.67 | $15.93 | 95,994 |
| 2019-11-05 | $18.69 | $18.72 | $18.63 | $18.69 | $15.95 | 80,868 |
| 2019-11-04 | $18.68 | $18.74 | $18.68 | $18.69 | $15.95 | 91,721 |
| 2019-11-01 | $18.51 | $18.63 | $18.51 | $18.63 | $15.90 | 100,965 |
| 2019-10-31 | $18.53 | $18.54 | $18.41 | $18.49 | $15.78 | 191,063 |
| 2019-10-30 | $18.56 | $18.58 | $18.47 | $18.53 | $15.81 | 85,065 |
| 2019-10-29 | $18.51 | $18.59 | $18.51 | $18.55 | $15.83 | 96,364 |
| 2019-10-28 | $18.53 | $18.59 | $18.50 | $18.50 | $15.79 | 94,795 |
| 2019-10-25 | $18.46 | $18.53 | $18.46 | $18.52 | $15.80 | 45,229 |
| 2019-10-24 | $18.55 | $18.55 | $18.43 | $18.51 | $15.80 | 66,689 |
| 2019-10-23 | $18.52 | $18.55 | $18.47 | $18.55 | $15.83 | 118,071 |
| 2019-10-22 | $18.47 | $18.55 | $18.42 | $18.50 | $15.79 | 119,087 |
| 2019-10-21 | $18.49 | $18.53 | $18.45 | $18.51 | $15.74 | 95,729 |
| 2019-10-18 | $18.30 | $18.44 | $18.30 | $18.40 | $15.65 | 51,894 |
| 2019-10-17 | $18.36 | $18.45 | $18.31 | $18.45 | $15.69 | 92,109 |
| 2019-10-16 | $18.30 | $18.36 | $18.29 | $18.32 | $15.58 | 82,912 |
| 2019-10-15 | $18.28 | $18.38 | $18.27 | $18.31 | $15.57 | 86,514 |
| 2019-10-14 | $18.27 | $18.28 | $18.19 | $18.25 | $15.52 | 84,691 |
| 2019-10-11 | $18.28 | $18.36 | $18.26 | $18.26 | $15.53 | 102,288 |
| 2019-10-10 | $18.09 | $18.22 | $18.09 | $18.17 | $15.46 | 107,131 |
| 2019-10-09 | $18.20 | $18.20 | $18.08 | $18.08 | $15.38 | 109,076 |
| 2019-10-08 | $18.20 | $18.20 | $18.08 | $18.08 | $15.38 | 82,939 |
| 2019-10-07 | $18.24 | $18.32 | $18.20 | $18.26 | $15.53 | 70,837 |
| 2019-10-04 | $18.22 | $18.29 | $18.18 | $18.27 | $15.54 | 67,411 |
| 2019-10-03 | $18.13 | $18.21 | $18.05 | $18.21 | $15.49 | 46,119 |
| 2019-10-02 | $18.26 | $18.26 | $18.09 | $18.16 | $15.45 | 68,072 |
| 2019-10-01 | $18.47 | $18.54 | $18.30 | $18.33 | $15.59 | 86,685 |
| 2019-09-30 | $18.50 | $18.50 | $18.41 | $18.43 | $15.68 | 70,251 |
| 2019-09-27 | $18.41 | $18.50 | $18.36 | $18.40 | $15.65 | 81,473 |
| 2019-09-26 | $18.47 | $18.49 | $18.38 | $18.40 | $15.65 | 76,967 |
| 2019-09-25 | $18.43 | $18.47 | $18.39 | $18.47 | $15.71 | 88,493 |
| 2019-09-24 | $18.64 | $18.66 | $18.47 | $18.51 | $15.67 | 1,403,299 |
| 2019-09-23 | $18.52 | $18.62 | $18.51 | $18.60 | $15.75 | 43,120 |
| 2019-09-20 | $18.60 | $18.67 | $18.57 | $18.62 | $15.76 | 66,531 |
| 2019-09-19 | $18.60 | $18.66 | $18.57 | $18.59 | $15.74 | 54,824 |
| 2019-09-18 | $18.62 | $18.63 | $18.56 | $18.63 | $15.77 | 81,391 |
| 2019-09-17 | $18.56 | $18.62 | $18.53 | $18.62 | $15.76 | 94,163 |
| 2019-09-16 | $18.50 | $18.64 | $18.50 | $18.61 | $15.75 | 54,029 |
| 2019-09-13 | $18.55 | $18.62 | $18.51 | $18.56 | $15.71 | 59,347 |
| 2019-09-12 | $18.56 | $18.56 | $18.45 | $18.52 | $15.68 | 82,258 |
| 2019-09-11 | $18.43 | $18.55 | $18.41 | $18.55 | $15.70 | 70,214 |
| 2019-09-10 | $18.32 | $18.46 | $18.32 | $18.45 | $15.62 | 93,187 |
| 2019-09-09 | $18.21 | $18.38 | $18.21 | $18.37 | $15.55 | 59,413 |
| 2019-09-06 | $18.22 | $18.22 | $18.14 | $18.20 | $15.41 | 82,525 |
| 2019-09-05 | $18.15 | $18.22 | $18.13 | $18.16 | $15.37 | 149,060 |
| 2019-09-04 | $18.07 | $18.10 | $18.03 | $18.07 | $15.30 | 80,058 |
| 2019-09-03 | $17.99 | $18.01 | $17.94 | $18.01 | $15.25 | 66,649 |
| 2019-08-30 | $18.16 | $18.16 | $18.03 | $18.05 | $15.28 | 82,986 |
| 2019-08-29 | $18.00 | $18.08 | $17.99 | $18.07 | $15.30 | 57,355 |
| 2019-08-28 | $17.80 | $17.97 | $17.80 | $17.94 | $15.19 | 57,965 |
| 2019-08-27 | $18.02 | $18.02 | $17.80 | $17.80 | $15.07 | 96,242 |
| 2019-08-26 | $17.92 | $17.96 | $17.88 | $17.93 | $15.18 | 42,828 |
| 2019-08-23 | $18.06 | $18.10 | $17.88 | $17.88 | $15.14 | 71,722 |
| 2019-08-22 | $18.15 | $18.18 | $18.08 | $18.13 | $15.35 | 155,364 |
| 2019-08-21 | $18.15 | $18.16 | $18.10 | $18.14 | $15.36 | 56,659 |
| 2019-08-20 | $18.22 | $18.23 | $18.16 | $18.20 | $15.31 | 80,522 |
| 2019-08-19 | $18.15 | $18.26 | $18.15 | $18.22 | $15.32 | 66,015 |
| 2019-08-16 | $17.99 | $18.13 | $17.98 | $18.10 | $15.22 | 57,175 |
| 2019-08-15 | $17.95 | $18.01 | $17.90 | $17.95 | $15.10 | 77,302 |
| 2019-08-14 | $18.12 | $18.12 | $17.92 | $17.98 | $15.12 | 85,704 |
| 2019-08-13 | $18.12 | $18.28 | $18.12 | $18.22 | $15.32 | 88,305 |
| 2019-08-12 | $18.16 | $18.17 | $18.08 | $18.08 | $15.20 | 58,787 |
| 2019-08-09 | $18.27 | $18.34 | $18.18 | $18.27 | $15.36 | 58,130 |
| 2019-08-08 | $18.16 | $18.32 | $18.16 | $18.31 | $15.40 | 66,652 |
| 2019-08-07 | $18.08 | $18.17 | $18.01 | $18.13 | $15.25 | 68,838 |
| 2019-08-06 | $18.17 | $18.22 | $18.10 | $18.22 | $15.32 | 71,619 |
| 2019-08-05 | $18.43 | $18.43 | $18.06 | $18.15 | $15.26 | 542,709 |
| 2019-08-02 | $18.45 | $18.47 | $18.36 | $18.46 | $15.52 | 41,590 |
| 2019-08-01 | $18.58 | $18.65 | $18.45 | $18.47 | $15.53 | 51,276 |
| 2019-07-31 | $18.70 | $18.70 | $18.53 | $18.62 | $15.66 | 68,239 |
| 2019-07-30 | $18.58 | $18.69 | $18.55 | $18.69 | $15.72 | 79,632 |
| 2019-07-29 | $18.66 | $18.67 | $18.59 | $18.62 | $15.66 | 62,512 |
| 2019-07-26 | $18.61 | $18.68 | $18.61 | $18.66 | $15.69 | 46,940 |
| 2019-07-25 | $18.66 | $18.68 | $18.58 | $18.61 | $15.65 | 40,202 |
| 2019-07-24 | $18.64 | $18.69 | $18.64 | $18.68 | $15.71 | 49,791 |
| 2019-07-23 | $18.54 | $18.65 | $18.54 | $18.64 | $15.68 | 59,957 |
| 2019-07-22 | $18.60 | $18.62 | $18.55 | $18.59 | $15.58 | 70,620 |
| 2019-07-19 | $18.61 | $18.69 | $18.58 | $18.61 | $15.60 | 90,750 |
| 2019-07-18 | $18.60 | $18.63 | $18.55 | $18.63 | $15.62 | 85,265 |
| 2019-07-17 | $18.66 | $18.66 | $18.60 | $18.61 | $15.60 | 116,930 |
| 2019-07-16 | $18.68 | $18.70 | $18.65 | $18.69 | $15.67 | 90,581 |
| 2019-07-15 | $18.76 | $18.76 | $18.67 | $18.70 | $15.68 | 80,898 |
| 2019-07-12 | $18.69 | $18.74 | $18.68 | $18.70 | $15.68 | 75,162 |
| 2019-07-11 | $18.70 | $18.73 | $18.63 | $18.68 | $15.66 | 580,947 |
| 2019-07-10 | $18.63 | $18.71 | $18.63 | $18.68 | $15.66 | 59,924 |
| 2019-07-09 | $18.62 | $18.62 | $18.55 | $18.61 | $15.60 | 52,927 |
| 2019-07-08 | $18.64 | $18.69 | $18.63 | $18.66 | $15.64 | 122,295 |
| 2019-07-05 | $18.55 | $18.72 | $18.55 | $18.68 | $15.66 | 63,150 |
| 2019-07-03 | $18.53 | $18.64 | $18.53 | $18.60 | $15.59 | 35,876 |
| 2019-07-02 | $18.51 | $18.54 | $18.47 | $18.53 | $15.53 | 143,544 |
| 2019-07-01 | $18.60 | $18.63 | $18.47 | $18.52 | $15.53 | 81,522 |
| 2019-06-28 | $18.49 | $18.53 | $18.42 | $18.50 | $15.51 | 87,682 |
| 2019-06-27 | $18.33 | $18.42 | $18.33 | $18.41 | $15.43 | 183,222 |
| 2019-06-26 | $18.40 | $18.40 | $18.30 | $18.34 | $15.38 | 84,574 |
| 2019-06-25 | $18.50 | $18.50 | $18.33 | $18.38 | $15.41 | 83,730 |
| 2019-06-24 | $18.52 | $18.52 | $18.43 | $18.46 | $15.48 | 67,746 |
| 2019-06-21 | $18.61 | $18.61 | $18.50 | $18.51 | $15.52 | 65,642 |
| 2019-06-20 | $18.55 | $18.58 | $18.52 | $18.58 | $15.58 | 93,382 |
| 2019-06-19 | $18.46 | $18.53 | $18.44 | $18.52 | $15.53 | 93,829 |
| 2019-06-18 | $18.43 | $18.53 | $18.31 | $18.48 | $15.49 | 221,560 |
| 2019-06-17 | $18.43 | $18.43 | $18.37 | $18.37 | $15.40 | 74,604 |
| 2019-06-14 | $18.41 | $18.53 | $18.38 | $18.45 | $15.47 | 73,428 |
| 2019-06-13 | $18.53 | $18.59 | $18.51 | $18.58 | $15.49 | 142,087 |
| 2019-06-12 | $18.52 | $18.54 | $18.46 | $18.53 | $15.45 | 94,686 |
| 2019-06-11 | $18.56 | $18.60 | $18.50 | $18.54 | $15.46 | 52,445 |
| 2019-06-10 | $18.54 | $18.54 | $18.46 | $18.50 | $15.42 | 80,719 |
| 2019-06-07 | $18.47 | $18.52 | $18.45 | $18.48 | $15.41 | 211,664 |
| 2019-06-06 | $18.37 | $18.46 | $18.32 | $18.45 | $15.38 | 144,680 |
| 2019-06-05 | $18.39 | $18.40 | $18.28 | $18.37 | $15.31 | 81,214 |
| 2019-06-04 | $18.27 | $18.40 | $18.17 | $18.40 | $15.34 | 48,252 |
| 2019-06-03 | $18.10 | $18.22 | $18.10 | $18.21 | $15.18 | 57,008 |
| 2019-05-31 | $18.17 | $18.17 | $18.05 | $18.11 | $15.10 | 63,969 |
| 2019-05-30 | $18.25 | $18.33 | $18.17 | $18.21 | $15.18 | 73,756 |
| 2019-05-29 | $18.33 | $18.33 | $18.19 | $18.25 | $15.21 | 79,091 |
| 2019-05-28 | $18.47 | $18.48 | $18.34 | $18.35 | $15.30 | 59,756 |
| 2019-05-24 | $18.46 | $18.49 | $18.40 | $18.47 | $15.40 | 479,142 |
| 2019-05-23 | $18.45 | $18.46 | $18.34 | $18.39 | $15.33 | 130,131 |
| 2019-05-22 | $18.56 | $18.58 | $18.48 | $18.57 | $15.48 | 43,129 |
| 2019-05-21 | $18.50 | $18.61 | $18.48 | $18.60 | $15.51 | 48,172 |
| 2019-05-20 | $18.60 | $18.64 | $18.56 | $18.57 | $15.39 | 50,493 |
| 2019-05-17 | $18.66 | $18.71 | $18.62 | $18.65 | $15.45 | 51,708 |
| 2019-05-16 | $18.68 | $18.78 | $18.66 | $18.75 | $15.54 | 52,675 |
| 2019-05-15 | $18.56 | $18.69 | $18.50 | $18.64 | $15.45 | 80,466 |
| 2019-05-14 | $18.59 | $18.67 | $18.38 | $18.65 | $15.45 | 125,046 |
| 2019-05-13 | $18.45 | $18.61 | $18.45 | $18.54 | $15.36 | 74,679 |
| 2019-05-10 | $18.54 | $18.74 | $18.48 | $18.72 | $15.51 | 116,407 |
| 2019-05-09 | $18.49 | $18.54 | $18.38 | $18.51 | $15.34 | 1,442,352 |
| 2019-05-08 | $18.51 | $18.62 | $18.51 | $18.57 | $15.39 | 96,996 |
| 2019-05-07 | $18.61 | $18.63 | $18.50 | $18.58 | $15.40 | 75,237 |
| 2019-05-06 | $18.55 | $18.71 | $18.55 | $18.70 | $15.50 | 56,945 |
| 2019-05-03 | $18.64 | $18.72 | $18.62 | $18.71 | $15.50 | 57,880 |
| 2019-05-02 | $18.66 | $18.66 | $18.52 | $18.61 | $15.42 | 58,357 |
| 2019-05-01 | $18.66 | $18.74 | $18.64 | $18.67 | $15.47 | 77,689 |
| 2019-04-30 | $18.75 | $18.77 | $18.60 | $18.66 | $15.46 | 97,314 |
| 2019-04-29 | $18.68 | $18.70 | $18.63 | $18.70 | $15.50 | 63,611 |
| 2019-04-26 | $18.61 | $18.69 | $18.60 | $18.69 | $15.49 | 86,256 |
| 2019-04-25 | $18.65 | $18.65 | $18.56 | $18.62 | $15.43 | 76,416 |
| 2019-04-24 | $18.61 | $18.69 | $18.61 | $18.66 | $15.46 | 60,045 |
| 2019-04-23 | $18.62 | $18.69 | $18.58 | $18.65 | $15.45 | 106,443 |
| 2019-04-22 | $18.56 | $18.64 | $18.53 | $18.59 | $15.36 | 56,979 |
| 2019-04-18 | $18.71 | $18.71 | $18.55 | $18.56 | $15.33 | 110,036 |
| 2019-04-17 | $18.71 | $18.73 | $18.60 | $18.60 | $15.36 | 113,482 |
| 2019-04-16 | $18.69 | $18.70 | $18.61 | $18.65 | $15.40 | 98,608 |
| 2019-04-15 | $18.68 | $18.70 | $18.63 | $18.67 | $15.42 | 58,283 |
| 2019-04-12 | $18.66 | $18.72 | $18.62 | $18.70 | $15.45 | 90,594 |
| 2019-04-11 | $18.62 | $18.65 | $18.59 | $18.65 | $15.41 | 79,091 |
| 2019-04-10 | $18.51 | $18.61 | $18.50 | $18.55 | $15.32 | 89,721 |
| 2019-04-09 | $18.65 | $18.65 | $18.50 | $18.53 | $15.31 | 86,816 |
| 2019-04-08 | $18.65 | $18.67 | $18.58 | $18.60 | $15.36 | 121,473 |
| 2019-04-05 | $18.65 | $18.67 | $18.53 | $18.67 | $15.42 | 312,544 |
| 2019-04-04 | $18.58 | $18.58 | $18.50 | $18.55 | $15.32 | 82,172 |
| 2019-04-03 | $18.51 | $18.55 | $18.47 | $18.52 | $15.30 | 73,779 |
| 2019-04-02 | $18.50 | $18.52 | $18.44 | $18.51 | $15.29 | 48,916 |
| 2019-04-01 | $18.44 | $18.53 | $18.34 | $18.48 | $15.26 | 74,576 |
| 2019-03-29 | $18.42 | $18.42 | $18.28 | $18.38 | $15.18 | 83,187 |
| 2019-03-28 | $18.31 | $18.36 | $18.18 | $18.35 | $15.16 | 77,797 |
| 2019-03-27 | $18.30 | $18.38 | $18.21 | $18.29 | $15.11 | 188,621 |
| 2019-03-26 | $18.26 | $18.32 | $18.21 | $18.30 | $15.12 | 65,908 |
| 2019-03-25 | $18.18 | $18.23 | $18.09 | $18.20 | $15.03 | 94,767 |
| 2019-03-22 | $18.34 | $18.36 | $18.17 | $18.20 | $15.03 | 76,627 |
| 2019-03-21 | $18.31 | $18.43 | $18.29 | $18.41 | $15.21 | 72,989 |
| 2019-03-20 | $18.38 | $18.47 | $18.33 | $18.38 | $15.10 | 68,768 |
| 2019-03-19 | $18.50 | $18.51 | $18.36 | $18.42 | $15.13 | 107,275 |
| 2019-03-18 | $18.36 | $18.47 | $18.30 | $18.47 | $15.17 | 79,571 |
| 2019-03-15 | $18.37 | $18.40 | $18.31 | $18.37 | $15.09 | 71,066 |
| 2019-03-14 | $18.35 | $18.40 | $18.31 | $18.39 | $15.11 | 94,260 |
| 2019-03-13 | $18.25 | $18.38 | $18.25 | $18.30 | $15.03 | 344,512 |
| 2019-03-12 | $18.32 | $18.40 | $18.27 | $18.28 | $15.02 | 62,267 |
| 2019-03-11 | $18.17 | $18.32 | $18.17 | $18.32 | $15.05 | 42,817 |
| 2019-03-08 | $18.06 | $18.16 | $18.02 | $18.13 | $14.90 | 400,199 |
| 2019-03-07 | $18.19 | $18.25 | $18.15 | $18.15 | $14.91 | 62,055 |
| 2019-03-06 | $18.32 | $18.32 | $18.20 | $18.23 | $14.98 | 71,342 |
| 2019-03-05 | $18.34 | $18.37 | $18.26 | $18.32 | $15.05 | 41,462 |
| 2019-03-04 | $18.30 | $18.35 | $18.22 | $18.33 | $15.06 | 103,104 |
| 2019-03-01 | $18.34 | $18.37 | $18.23 | $18.31 | $15.04 | 72,825 |
| 2019-02-28 | $18.33 | $18.35 | $18.25 | $18.29 | $15.03 | 67,732 |
| 2019-02-27 | $18.31 | $18.32 | $18.25 | $18.32 | $15.05 | 86,091 |
| 2019-02-26 | $18.38 | $18.40 | $18.30 | $18.35 | $15.08 | 79,417 |
| 2019-02-25 | $18.44 | $18.44 | $18.34 | $18.39 | $15.11 | 65,283 |
| 2019-02-22 | $18.33 | $18.40 | $18.30 | $18.35 | $15.08 | 84,720 |
| 2019-02-21 | $18.35 | $18.35 | $18.27 | $18.33 | $15.06 | 50,885 |
| 2019-02-20 | $18.48 | $18.52 | $18.45 | $18.47 | $15.07 | 77,955 |
| 2019-02-19 | $18.36 | $18.49 | $18.36 | $18.45 | $15.05 | 106,192 |
| 2019-02-15 | $18.35 | $18.42 | $18.35 | $18.37 | $14.99 | 51,625 |
| 2019-02-14 | $18.28 | $18.36 | $18.24 | $18.36 | $14.98 | 74,282 |
| 2019-02-13 | $18.26 | $18.35 | $18.24 | $18.29 | $14.92 | 54,066 |
| 2019-02-12 | $18.21 | $18.30 | $18.21 | $18.27 | $14.90 | 74,737 |
| 2019-02-11 | $18.15 | $18.20 | $18.10 | $18.18 | $14.83 | 61,930 |
| 2019-02-08 | $18.08 | $18.16 | $18.02 | $18.11 | $14.77 | 67,154 |
| 2019-02-07 | $18.19 | $18.19 | $18.05 | $18.11 | $14.77 | 83,666 |
| 2019-02-06 | $18.26 | $18.27 | $18.20 | $18.24 | $14.88 | 80,828 |
| 2019-02-05 | $18.24 | $18.31 | $18.22 | $18.31 | $14.94 | 63,648 |
| 2019-02-04 | $18.21 | $18.24 | $18.13 | $18.21 | $14.85 | 113,177 |
| 2019-02-01 | $18.17 | $18.20 | $18.10 | $18.16 | $14.81 | 69,371 |
| 2019-01-31 | $18.19 | $18.20 | $18.12 | $18.20 | $14.85 | 177,184 |
| 2019-01-30 | $18.04 | $18.17 | $17.98 | $18.14 | $14.80 | 148,191 |
| 2019-01-29 | $17.98 | $18.05 | $17.96 | $18.04 | $14.72 | 158,124 |
| 2019-01-28 | $17.91 | $17.99 | $17.88 | $17.95 | $14.64 | 82,206 |
| 2019-01-25 | $17.90 | $17.98 | $17.85 | $17.98 | $14.67 | 79,691 |
| 2019-01-24 | $17.74 | $17.87 | $17.72 | $17.84 | $14.55 | 152,569 |
| 2019-01-23 | $17.77 | $17.84 | $17.70 | $17.78 | $14.50 | 75,964 |
| 2019-01-22 | $17.93 | $17.97 | $17.80 | $17.82 | $14.49 | 65,229 |
| 2019-01-18 | $17.88 | $18.00 | $17.85 | $17.97 | $14.61 | 146,064 |
| 2019-01-17 | $17.80 | $17.90 | $17.75 | $17.88 | $14.53 | 72,409 |
| 2019-01-16 | $17.69 | $17.85 | $17.69 | $17.79 | $14.46 | 43,689 |
| 2019-01-15 | $17.70 | $17.75 | $17.69 | $17.75 | $14.43 | 70,315 |
| 2019-01-14 | $17.67 | $17.72 | $17.63 | $17.63 | $14.33 | 145,572 |
| 2019-01-11 | $17.68 | $17.74 | $17.66 | $17.73 | $14.41 | 78,925 |
| 2019-01-10 | $17.62 | $17.75 | $17.61 | $17.69 | $14.38 | 55,872 |
| 2019-01-09 | $17.65 | $17.75 | $17.64 | $17.69 | $14.38 | 72,330 |
| 2019-01-08 | $17.55 | $17.64 | $17.50 | $17.60 | $14.31 | 69,702 |
| 2019-01-07 | $17.34 | $17.52 | $17.32 | $17.49 | $14.22 | 519,629 |
| 2019-01-04 | $17.03 | $17.28 | $17.03 | $17.24 | $14.01 | 73,477 |
| 2019-01-03 | $16.87 | $17.06 | $16.87 | $16.92 | $13.75 | 74,557 |
| 2019-01-02 | $16.79 | $16.97 | $16.69 | $16.96 | $13.79 | 122,285 |
| 2018-12-31 | $16.81 | $16.87 | $16.71 | $16.83 | $13.68 | 259,211 |
| 2018-12-28 | $16.78 | $16.88 | $16.67 | $16.76 | $13.62 | 189,204 |
| 2018-12-27 | $16.62 | $16.70 | $16.41 | $16.70 | $13.57 | 242,658 |
| 2018-12-26 | $16.26 | $16.79 | $16.25 | $16.74 | $13.61 | 337,673 |
| 2018-12-24 | $16.52 | $16.55 | $16.21 | $16.21 | $13.18 | 80,750 |
| 2018-12-21 | $16.79 | $16.92 | $16.56 | $16.59 | $13.49 | 268,259 |
| 2018-12-20 | $16.94 | $16.99 | $16.65 | $16.73 | $13.60 | 259,854 |
| 2018-12-19 | $17.07 | $17.22 | $16.96 | $16.97 | $13.80 | 134,664 |
| 2018-12-18 | $17.16 | $17.30 | $17.01 | $17.06 | $13.87 | 195,871 |
| 2018-12-17 | $17.60 | $17.65 | $17.23 | $17.26 | $13.95 | 117,349 |
| 2018-12-14 | $17.59 | $17.70 | $17.57 | $17.57 | $14.20 | 208,283 |
| 2018-12-13 | $17.64 | $17.71 | $17.61 | $17.66 | $14.27 | 107,054 |
| 2018-12-12 | $17.64 | $17.72 | $17.60 | $17.65 | $14.27 | 135,773 |
| 2018-12-11 | $17.64 | $17.75 | $17.59 | $17.61 | $14.23 | 132,327 |
| 2018-12-10 | $17.66 | $17.66 | $17.47 | $17.57 | $14.20 | 362,293 |
| 2018-12-07 | $17.70 | $17.85 | $17.67 | $17.71 | $14.31 | 50,273 |
| 2018-12-06 | $17.62 | $17.72 | $17.49 | $17.72 | $14.32 | 128,668 |
| 2018-12-04 | $17.96 | $18.00 | $17.73 | $17.79 | $14.38 | 127,583 |
| 2018-12-03 | $18.04 | $18.04 | $17.89 | $17.98 | $14.53 | 92,697 |
| 2018-11-30 | $17.86 | $17.87 | $17.78 | $17.85 | $14.43 | 142,945 |
| 2018-11-29 | $17.82 | $17.91 | $17.79 | $17.85 | $14.43 | 87,486 |
| 2018-11-28 | $17.81 | $17.85 | $17.67 | $17.81 | $14.40 | 278,196 |
| 2018-11-27 | $17.71 | $17.78 | $17.68 | $17.70 | $14.31 | 95,059 |
| 2018-11-26 | $17.75 | $17.81 | $17.70 | $17.72 | $14.32 | 97,729 |
| 2018-11-23 | $17.64 | $17.70 | $17.58 | $17.65 | $14.27 | 9,448 |
| 2018-11-21 | $17.65 | $17.78 | $17.57 | $17.68 | $14.29 | 109,304 |
| 2018-11-20 | $17.89 | $17.89 | $17.70 | $17.77 | $14.25 | 126,865 |
| 2018-11-19 | $17.96 | $18.03 | $17.88 | $17.89 | $14.35 | 77,074 |
| 2018-11-16 | $17.92 | $17.99 | $17.89 | $17.97 | $14.41 | 94,237 |
| 2018-11-15 | $17.94 | $17.96 | $17.85 | $17.92 | $14.37 | 43,564 |
| 2018-11-14 | $18.08 | $18.09 | $17.91 | $18.02 | $14.45 | 338,571 |
| 2018-11-13 | $18.09 | $18.16 | $18.00 | $18.01 | $14.45 | 93,862 |
| 2018-11-12 | $18.17 | $18.23 | $18.06 | $18.06 | $14.49 | 42,121 |
| 2018-11-09 | $18.17 | $18.21 | $18.09 | $18.18 | $14.58 | 51,490 |
| 2018-11-08 | $18.25 | $18.31 | $18.17 | $18.20 | $14.60 | 75,690 |
| 2018-11-07 | $18.19 | $18.28 | $18.13 | $18.24 | $14.63 | 62,999 |
| 2018-11-06 | $18.08 | $18.16 | $18.06 | $18.11 | $14.53 | 93,010 |
| 2018-11-05 | $18.04 | $18.16 | $18.04 | $18.07 | $14.49 | 262,449 |
| 2018-11-02 | $18.03 | $18.13 | $17.94 | $18.00 | $14.44 | 99,086 |
| 2018-11-01 | $18.01 | $18.03 | $17.95 | $18.00 | $14.44 | 89,969 |
| 2018-10-31 | $18.01 | $18.08 | $17.93 | $17.98 | $14.42 | 89,156 |
| 2018-10-30 | $17.85 | $18.00 | $17.85 | $17.96 | $14.41 | 116,780 |
| 2018-10-29 | $17.93 | $18.01 | $17.76 | $17.87 | $14.33 | 155,084 |
| 2018-10-26 | $17.83 | $17.93 | $17.74 | $17.83 | $14.30 | 95,282 |
| 2018-10-25 | $17.91 | $18.04 | $17.86 | $17.96 | $14.41 | 72,112 |
| 2018-10-24 | $17.94 | $18.05 | $17.87 | $17.87 | $14.33 | 75,170 |
| 2018-10-23 | $18.02 | $18.08 | $17.88 | $17.96 | $14.41 | 117,686 |
| 2018-10-22 | $18.21 | $18.26 | $18.14 | $18.17 | $14.53 | 113,727 |
| 2018-10-19 | $18.28 | $18.31 | $18.17 | $18.24 | $14.59 | 44,165 |
| 2018-10-18 | $18.22 | $18.34 | $18.15 | $18.18 | $14.54 | 126,899 |
| 2018-10-17 | $18.20 | $18.32 | $18.17 | $18.23 | $14.58 | 105,539 |
| 2018-10-16 | $18.15 | $18.34 | $18.13 | $18.26 | $14.60 | 144,998 |
| 2018-10-15 | $18.07 | $18.22 | $18.07 | $18.14 | $14.51 | 156,571 |
| 2018-10-12 | $18.22 | $18.22 | $18.00 | $18.07 | $14.45 | 68,319 |
| 2018-10-11 | $18.30 | $18.32 | $18.08 | $18.12 | $14.49 | 94,997 |
| 2018-10-10 | $18.47 | $18.54 | $18.32 | $18.32 | $14.65 | 104,134 |
| 2018-10-09 | $18.50 | $18.54 | $18.44 | $18.51 | $14.80 | 51,577 |
| 2018-10-08 | $18.42 | $18.52 | $18.42 | $18.47 | $14.77 | 40,794 |
| 2018-10-05 | $18.47 | $18.48 | $18.40 | $18.44 | $14.75 | 119,991 |
| 2018-10-04 | $18.49 | $18.49 | $18.41 | $18.42 | $14.73 | 68,414 |
| 2018-10-03 | $18.54 | $18.60 | $18.48 | $18.54 | $14.83 | 149,604 |
| 2018-10-02 | $18.54 | $18.60 | $18.50 | $18.54 | $14.83 | 52,990 |
| 2018-10-01 | $18.57 | $18.59 | $18.52 | $18.57 | $14.85 | 217,895 |
| 2018-09-28 | $18.53 | $18.57 | $18.46 | $18.54 | $14.83 | 98,297 |
| 2018-09-27 | $18.44 | $18.53 | $18.42 | $18.48 | $14.78 | 58,018 |
| 2018-09-26 | $18.49 | $18.53 | $18.44 | $18.45 | $14.76 | 59,283 |
| 2018-09-25 | $18.56 | $18.59 | $18.46 | $18.49 | $14.79 | 78,648 |
| 2018-09-24 | $18.63 | $18.68 | $18.51 | $18.53 | $14.82 | 82,335 |
| 2018-09-21 | $18.73 | $18.73 | $18.59 | $18.64 | $14.91 | 58,747 |
| 2018-09-20 | $18.62 | $18.67 | $18.56 | $18.63 | $14.90 | 59,814 |
| 2018-09-19 | $18.64 | $18.69 | $18.57 | $18.60 | $14.88 | 57,310 |
| 2018-09-18 | $18.66 | $18.72 | $18.63 | $18.63 | $14.90 | 49,352 |
| 2018-09-17 | $18.67 | $18.72 | $18.64 | $18.65 | $14.92 | 46,412 |
| 2018-09-14 | $18.67 | $18.70 | $18.60 | $18.67 | $14.93 | 74,160 |
| 2018-09-13 | $18.73 | $18.84 | $18.73 | $18.77 | $14.93 | 56,759 |
| 2018-09-12 | $18.82 | $18.82 | $18.72 | $18.79 | $14.95 | 71,484 |
| 2018-09-11 | $18.71 | $18.79 | $18.69 | $18.73 | $14.90 | 61,370 |
| 2018-09-10 | $18.81 | $18.81 | $18.71 | $18.74 | $14.91 | 93,560 |
| 2018-09-07 | $18.78 | $18.78 | $18.64 | $18.69 | $14.87 | 85,407 |
| 2018-09-06 | $18.72 | $18.80 | $18.72 | $18.73 | $14.90 | 82,748 |
| 2018-09-05 | $18.73 | $18.76 | $18.67 | $18.76 | $14.93 | 64,115 |
| 2018-09-04 | $18.66 | $18.76 | $18.64 | $18.68 | $14.86 | 92,287 |
| 2018-08-31 | $18.77 | $18.77 | $18.65 | $18.71 | $14.89 | 135,476 |
| 2018-08-30 | $18.76 | $18.79 | $18.70 | $18.73 | $14.90 | 59,339 |
| 2018-08-29 | $18.78 | $18.84 | $18.75 | $18.77 | $14.93 | 131,243 |
| 2018-08-28 | $18.80 | $18.84 | $18.76 | $18.78 | $14.94 | 65,820 |
| 2018-08-27 | $18.83 | $18.86 | $18.80 | $18.84 | $14.99 | 62,758 |
| 2018-08-24 | $18.83 | $18.87 | $18.78 | $18.82 | $14.97 | 55,801 |
| 2018-08-23 | $18.90 | $18.90 | $18.77 | $18.83 | $14.98 | 61,046 |
| 2018-08-22 | $18.89 | $18.92 | $18.81 | $18.85 | $15.00 | 63,159 |
| 2018-08-21 | $18.89 | $18.92 | $18.84 | $18.90 | $15.04 | 63,466 |
| 2018-08-20 | $18.96 | $18.99 | $18.91 | $18.97 | $15.03 | 40,329 |
| 2018-08-17 | $18.75 | $18.93 | $18.75 | $18.93 | $15.00 | 71,958 |
| 2018-08-16 | $18.72 | $18.83 | $18.67 | $18.73 | $14.84 | 166,105 |
| 2018-08-15 | $18.66 | $18.74 | $18.65 | $18.69 | $14.81 | 68,320 |
| 2018-08-14 | $18.66 | $18.78 | $18.66 | $18.71 | $14.83 | 38,687 |
| 2018-08-13 | $18.68 | $18.74 | $18.62 | $18.64 | $14.77 | 53,080 |
| 2018-08-10 | $18.62 | $18.81 | $18.62 | $18.70 | $14.82 | 75,442 |
| 2018-08-09 | $18.73 | $18.80 | $18.73 | $18.75 | $14.86 | 182,372 |
| 2018-08-08 | $18.74 | $18.79 | $18.68 | $18.74 | $14.85 | 66,108 |
| 2018-08-07 | $18.85 | $18.85 | $18.75 | $18.79 | $14.89 | 56,014 |
| 2018-08-06 | $18.70 | $18.81 | $18.68 | $18.76 | $14.87 | 64,222 |
| 2018-08-03 | $18.71 | $18.78 | $18.70 | $18.73 | $14.84 | 103,624 |
| 2018-08-02 | $18.54 | $18.75 | $18.54 | $18.72 | $14.83 | 102,144 |
| 2018-08-01 | $18.53 | $18.63 | $18.53 | $18.59 | $14.73 | 73,661 |
| 2018-07-31 | $18.63 | $18.65 | $18.50 | $18.63 | $14.76 | 50,532 |
| 2018-07-30 | $18.43 | $18.57 | $18.43 | $18.55 | $14.70 | 52,852 |
| 2018-07-27 | $18.53 | $18.59 | $18.42 | $18.42 | $14.60 | 68,404 |
| 2018-07-26 | $18.46 | $18.60 | $18.46 | $18.53 | $14.68 | 51,264 |
| 2018-07-25 | $18.40 | $18.50 | $18.40 | $18.48 | $14.64 | 47,832 |
| 2018-07-24 | $18.42 | $18.45 | $18.38 | $18.41 | $14.59 | 92,223 |
| 2018-07-23 | $18.38 | $18.43 | $18.37 | $18.41 | $14.59 | 63,991 |
| 2018-07-20 | $18.44 | $18.45 | $18.39 | $18.40 | $14.58 | 70,686 |
| 2018-07-19 | $18.46 | $18.56 | $18.39 | $18.53 | $14.64 | 78,992 |
| 2018-07-18 | $18.39 | $18.47 | $18.36 | $18.42 | $14.55 | 103,593 |
| 2018-07-17 | $18.40 | $18.44 | $18.38 | $18.38 | $14.52 | 45,924 |
| 2018-07-16 | $18.51 | $18.51 | $18.40 | $18.43 | $14.56 | 87,149 |
| 2018-07-13 | $18.45 | $18.53 | $18.45 | $18.49 | $14.61 | 60,149 |
| 2018-07-12 | $18.46 | $18.51 | $18.41 | $18.47 | $14.59 | 59,212 |
| 2018-07-11 | $18.46 | $18.50 | $18.42 | $18.44 | $14.57 | 124,157 |
| 2018-07-10 | $18.46 | $18.53 | $18.46 | $18.51 | $14.62 | 62,632 |
| 2018-07-09 | $18.56 | $18.56 | $18.46 | $18.50 | $14.61 | 98,833 |
| 2018-07-06 | $18.43 | $18.54 | $18.40 | $18.52 | $14.63 | 43,532 |
| 2018-07-05 | $18.35 | $18.43 | $18.35 | $18.43 | $14.56 | 79,864 |
| 2018-07-03 | $18.33 | $18.41 | $18.33 | $18.33 | $14.48 | 120,385 |
| 2018-07-02 | $18.31 | $18.31 | $18.20 | $18.27 | $14.43 | 66,278 |
| 2018-06-29 | $18.37 | $18.37 | $18.26 | $18.29 | $14.45 | 72,098 |
| 2018-06-28 | $18.23 | $18.32 | $18.21 | $18.29 | $14.45 | 67,927 |
| 2018-06-27 | $18.45 | $18.45 | $18.27 | $18.28 | $14.44 | 78,319 |
| 2018-06-26 | $18.27 | $18.40 | $18.25 | $18.36 | $14.50 | 89,654 |
| 2018-06-25 | $18.34 | $18.40 | $18.25 | $18.29 | $14.45 | 84,879 |
| 2018-06-22 | $18.34 | $18.42 | $18.30 | $18.35 | $14.50 | 81,555 |
| 2018-06-21 | $18.33 | $18.39 | $18.30 | $18.32 | $14.47 | 95,085 |
| 2018-06-20 | $18.47 | $18.52 | $18.45 | $18.50 | $14.51 | 159,020 |
| 2018-06-19 | $18.35 | $18.48 | $18.35 | $18.44 | $14.46 | 65,404 |
| 2018-06-18 | $18.33 | $18.45 | $18.33 | $18.43 | $14.45 | 46,892 |
| 2018-06-15 | $18.41 | $18.44 | $18.39 | $18.40 | $14.43 | 79,049 |
| 2018-06-14 | $18.45 | $18.49 | $18.41 | $18.46 | $14.48 | 65,976 |
| 2018-06-13 | $18.52 | $18.52 | $18.38 | $18.41 | $14.44 | 91,521 |
| 2018-06-12 | $18.55 | $18.56 | $18.52 | $18.53 | $14.53 | 98,387 |
| 2018-06-11 | $18.49 | $18.54 | $18.45 | $18.53 | $14.53 | 69,779 |
| 2018-06-08 | $18.47 | $18.53 | $18.45 | $18.49 | $14.50 | 170,447 |
| 2018-06-07 | $18.42 | $18.54 | $18.42 | $18.50 | $14.51 | 75,466 |
| 2018-06-06 | $18.46 | $18.47 | $18.39 | $18.42 | $14.44 | 159,083 |
| 2018-06-05 | $18.50 | $18.50 | $18.45 | $18.46 | $14.48 | 95,980 |
| 2018-06-04 | $18.49 | $18.49 | $18.41 | $18.46 | $14.48 | 87,435 |
| 2018-06-01 | $18.40 | $18.45 | $18.36 | $18.43 | $14.45 | 214,696 |
| 2018-05-31 | $18.48 | $18.49 | $18.37 | $18.38 | $14.41 | 73,341 |
| 2018-05-30 | $18.30 | $18.50 | $18.30 | $18.46 | $14.48 | 98,244 |
| 2018-05-29 | $18.19 | $18.35 | $18.19 | $18.29 | $14.34 | 79,295 |
| 2018-05-25 | $18.26 | $18.30 | $18.23 | $18.29 | $14.34 | 44,205 |
| 2018-05-24 | $18.27 | $18.32 | $18.26 | $18.28 | $14.33 | 96,642 |
| 2018-05-23 | $18.27 | $18.36 | $18.26 | $18.34 | $14.38 | 80,777 |
| 2018-05-22 | $18.38 | $18.39 | $18.27 | $18.30 | $14.35 | 75,100 |
| 2018-05-21 | $18.34 | $18.45 | $18.30 | $18.41 | $14.34 | 80,473 |
| 2018-05-18 | $18.31 | $18.33 | $18.28 | $18.31 | $14.26 | 144,190 |
| 2018-05-17 | $18.30 | $18.39 | $18.30 | $18.33 | $14.28 | 195,460 |
| 2018-05-16 | $18.29 | $18.37 | $18.29 | $18.32 | $14.27 | 112,875 |
| 2018-05-15 | $18.36 | $18.39 | $18.28 | $18.33 | $14.28 | 82,555 |
| 2018-05-14 | $18.34 | $18.45 | $18.34 | $18.39 | $14.33 | 118,342 |
| 2018-05-11 | $18.32 | $18.41 | $18.32 | $18.33 | $14.28 | 94,833 |
| 2018-05-10 | $18.25 | $18.37 | $18.25 | $18.35 | $14.30 | 121,690 |
| 2018-05-09 | $18.19 | $18.28 | $18.16 | $18.23 | $14.20 | 85,160 |
| 2018-05-08 | $18.20 | $18.22 | $18.13 | $18.17 | $14.16 | 354,114 |
| 2018-05-07 | $18.20 | $18.28 | $18.20 | $18.23 | $14.20 | 75,055 |
| 2018-05-04 | $18.05 | $18.19 | $18.00 | $18.17 | $14.16 | 455,215 |
| 2018-05-03 | $18.04 | $18.11 | $18.00 | $18.05 | $14.06 | 87,949 |
| 2018-05-02 | $18.13 | $18.17 | $18.05 | $18.07 | $14.08 | 87,986 |
| 2018-05-01 | $18.13 | $18.16 | $18.05 | $18.13 | $14.12 | 104,067 |
| 2018-04-30 | $18.19 | $18.24 | $18.12 | $18.14 | $14.13 | 100,532 |
| 2018-04-27 | $18.12 | $18.23 | $18.06 | $18.18 | $14.16 | 106,528 |
| 2018-04-26 | $18.10 | $18.17 | $18.06 | $18.16 | $14.15 | 131,150 |
| 2018-04-25 | $18.03 | $18.06 | $17.95 | $18.06 | $14.07 | 118,689 |
| 2018-04-24 | $18.02 | $18.12 | $17.99 | $18.00 | $14.02 | 144,757 |
| 2018-04-23 | $18.04 | $18.13 | $18.02 | $18.04 | $14.05 | 139,731 |
| 2018-04-20 | $18.02 | $18.15 | $18.01 | $18.03 | $14.05 | 87,091 |
| 2018-04-19 | $18.16 | $18.23 | $18.07 | $18.13 | $14.09 | 221,464 |
| 2018-04-18 | $18.20 | $18.30 | $18.18 | $18.22 | $14.16 | 147,333 |
| 2018-04-17 | $18.08 | $18.25 | $18.08 | $18.19 | $14.14 | 117,618 |
| 2018-04-16 | $18.04 | $18.14 | $17.96 | $18.14 | $14.10 | 76,970 |
| 2018-04-13 | $17.95 | $17.98 | $17.89 | $17.94 | $13.94 | 96,166 |
| 2018-04-12 | $18.08 | $18.08 | $17.90 | $17.93 | $13.93 | 125,916 |
| 2018-04-11 | $17.93 | $18.03 | $17.84 | $18.00 | $13.99 | 113,886 |
| 2018-04-10 | $17.90 | $18.03 | $17.85 | $17.97 | $13.96 | 222,580 |
| 2018-04-09 | $17.88 | $17.98 | $17.86 | $17.86 | $13.88 | 93,236 |
| 2018-04-06 | $17.87 | $18.01 | $17.82 | $17.86 | $13.88 | 109,424 |
| 2018-04-05 | $17.95 | $18.01 | $17.89 | $17.97 | $13.96 | 84,299 |
| 2018-04-04 | $17.78 | $17.93 | $17.78 | $17.91 | $13.92 | 111,410 |
| 2018-04-03 | $17.77 | $17.87 | $17.70 | $17.85 | $13.87 | 254,046 |
| 2018-04-02 | $17.82 | $17.88 | $17.67 | $17.77 | $13.81 | 110,731 |
| 2018-03-29 | $17.86 | $17.94 | $17.83 | $17.88 | $13.89 | 110,788 |
| 2018-03-28 | $17.68 | $17.85 | $17.68 | $17.80 | $13.83 | 120,817 |
| 2018-03-27 | $17.71 | $17.84 | $17.67 | $17.71 | $13.76 | 101,599 |
| 2018-03-26 | $17.65 | $17.75 | $17.61 | $17.72 | $13.77 | 101,293 |
| 2018-03-23 | $17.77 | $17.80 | $17.60 | $17.61 | $13.68 | 123,464 |
| 2018-03-22 | $17.84 | $17.92 | $17.75 | $17.75 | $13.79 | 131,716 |
| 2018-03-21 | $17.96 | $18.08 | $17.96 | $18.02 | $13.91 | 96,886 |
| 2018-03-20 | $18.14 | $18.16 | $17.96 | $18.00 | $13.89 | 98,718 |
| 2018-03-19 | $18.19 | $18.23 | $18.02 | $18.07 | $13.95 | 75,982 |
| 2018-03-16 | $18.16 | $18.34 | $18.16 | $18.31 | $14.13 | 145,231 |
| 2018-03-15 | $18.32 | $18.36 | $18.02 | $18.16 | $14.02 | 192,232 |
| 2018-03-14 | $18.39 | $18.41 | $18.30 | $18.31 | $14.13 | 97,946 |
| 2018-03-13 | $18.42 | $18.45 | $18.35 | $18.37 | $14.18 | 88,950 |
| 2018-03-12 | $18.32 | $18.44 | $18.32 | $18.42 | $14.22 | 308,658 |
| 2018-03-09 | $18.21 | $18.33 | $18.20 | $18.32 | $14.14 | 135,618 |
| 2018-03-08 | $18.21 | $18.26 | $18.16 | $18.22 | $14.06 | 99,228 |
| 2018-03-07 | $18.11 | $18.26 | $18.09 | $18.20 | $14.05 | 97,123 |
| 2018-03-06 | $18.25 | $18.29 | $18.22 | $18.23 | $14.07 | 205,131 |
| 2018-03-05 | $18.11 | $18.30 | $18.10 | $18.24 | $14.08 | 78,695 |
| 2018-03-02 | $18.13 | $18.15 | $17.97 | $18.15 | $14.01 | 89,142 |
| 2018-03-01 | $18.07 | $18.18 | $18.02 | $18.10 | $13.97 | 447,178 |
| 2018-02-28 | $18.33 | $18.37 | $18.09 | $18.09 | $13.96 | 100,250 |
| 2018-02-27 | $18.42 | $18.47 | $18.26 | $18.27 | $14.10 | 90,811 |
| 2018-02-26 | $18.49 | $18.51 | $18.35 | $18.43 | $14.22 | 96,446 |
| 2018-02-23 | $18.27 | $18.40 | $18.27 | $18.38 | $14.19 | 110,803 |
| 2018-02-22 | $18.40 | $18.44 | $18.25 | $18.26 | $14.09 | 112,558 |
| 2018-02-21 | $18.49 | $18.54 | $18.32 | $18.32 | $14.14 | 131,947 |
| 2018-02-20 | $18.59 | $18.70 | $18.54 | $18.61 | $14.28 | 121,930 |
| 2018-02-16 | $18.66 | $18.75 | $18.60 | $18.69 | $14.34 | 54,999 |
| 2018-02-15 | $18.48 | $18.64 | $18.48 | $18.62 | $14.29 | 75,778 |
| 2018-02-14 | $18.41 | $18.55 | $18.33 | $18.48 | $14.18 | 96,156 |
| 2018-02-13 | $18.35 | $18.50 | $18.35 | $18.47 | $14.17 | 84,254 |
| 2018-02-12 | $18.23 | $18.45 | $18.23 | $18.40 | $14.12 | 117,935 |
| 2018-02-09 | $18.28 | $18.35 | $17.96 | $18.23 | $13.99 | 147,361 |
| 2018-02-08 | $18.61 | $18.63 | $18.24 | $18.26 | $14.01 | 197,696 |
| 2018-02-07 | $18.57 | $18.78 | $18.55 | $18.61 | $14.28 | 120,283 |
| 2018-02-06 | $18.37 | $18.70 | $18.25 | $18.61 | $14.28 | 120,221 |
| 2018-02-05 | $18.72 | $18.78 | $18.34 | $18.43 | $14.14 | 184,378 |
| 2018-02-02 | $18.98 | $18.98 | $18.74 | $18.74 | $14.38 | 627,843 |
| 2018-02-01 | $18.99 | $19.10 | $18.99 | $19.01 | $14.58 | 216,363 |
| 2018-01-31 | $19.05 | $19.11 | $18.96 | $19.05 | $14.61 | 188,905 |
| 2018-01-30 | $19.06 | $19.13 | $18.99 | $19.05 | $14.61 | 122,091 |
| 2018-01-29 | $19.38 | $19.38 | $19.13 | $19.13 | $14.68 | 180,361 |
| 2018-01-26 | $19.36 | $19.41 | $19.30 | $19.37 | $14.86 | 83,248 |
| 2018-01-25 | $19.32 | $19.39 | $19.32 | $19.35 | $14.85 | 121,448 |
| 2018-01-24 | $19.41 | $19.44 | $19.33 | $19.34 | $14.84 | 159,818 |
| 2018-01-23 | $19.24 | $19.42 | $19.24 | $19.39 | $14.88 | 97,139 |
| 2018-01-22 | $19.26 | $19.45 | $19.26 | $19.42 | $14.83 | 127,100 |
| 2018-01-19 | $19.19 | $19.31 | $19.16 | $19.26 | $14.71 | 98,475 |
| 2018-01-18 | $19.27 | $19.33 | $19.17 | $19.20 | $14.66 | 64,009 |
| 2018-01-17 | $19.29 | $19.35 | $19.27 | $19.30 | $14.74 | 118,461 |
| 2018-01-16 | $19.28 | $19.45 | $19.27 | $19.27 | $14.72 | 161,468 |
| 2018-01-12 | $19.37 | $19.40 | $19.29 | $19.34 | $14.77 | 90,928 |
| 2018-01-11 | $19.18 | $19.36 | $19.18 | $19.32 | $14.75 | 101,636 |
| 2018-01-10 | $19.18 | $19.22 | $19.09 | $19.21 | $14.67 | 104,294 |
| 2018-01-09 | $19.29 | $19.29 | $19.18 | $19.22 | $14.68 | 93,108 |
| 2018-01-08 | $19.15 | $19.28 | $19.15 | $19.25 | $14.70 | 116,369 |
| 2018-01-05 | $19.20 | $19.20 | $19.11 | $19.16 | $14.63 | 127,784 |
| 2018-01-04 | $19.14 | $19.23 | $19.14 | $19.17 | $14.64 | 80,448 |
| 2018-01-03 | $19.09 | $19.19 | $19.09 | $19.15 | $14.62 | 176,326 |
| 2018-01-02 | $19.00 | $19.11 | $19.00 | $19.08 | $14.57 | 144,575 |
| 2017-12-29 | $19.12 | $19.13 | $19.00 | $19.01 | $14.52 | 161,182 |
| 2017-12-28 | $18.99 | $19.04 | $18.98 | $19.03 | $14.53 | 222,070 |
| 2017-12-27 | $19.00 | $19.05 | $18.98 | $18.98 | $14.49 | 132,192 |
| 2017-12-26 | $18.90 | $19.05 | $18.90 | $18.99 | $14.50 | 120,545 |
| 2017-12-22 | $18.89 | $18.96 | $18.89 | $18.94 | $14.46 | 67,412 |
| 2017-12-21 | $18.87 | $19.00 | $18.87 | $18.92 | $14.45 | 390,581 |
| 2017-12-20 | $19.06 | $19.09 | $19.00 | $19.01 | $14.43 | 140,741 |
| 2017-12-19 | $19.22 | $19.30 | $19.06 | $19.06 | $14.47 | 137,903 |
| 2017-12-18 | $19.19 | $19.32 | $19.19 | $19.21 | $14.59 | 272,614 |
| 2017-12-15 | $19.13 | $19.20 | $19.04 | $19.15 | $14.54 | 66,073 |
| 2017-12-14 | $19.09 | $19.18 | $19.06 | $19.10 | $14.50 | 145,658 |
| 2017-12-13 | $19.05 | $19.15 | $19.05 | $19.10 | $14.50 | 296,273 |
| 2017-12-12 | $19.10 | $19.15 | $19.05 | $19.07 | $14.48 | 127,269 |
| 2017-12-11 | $18.95 | $19.07 | $18.94 | $19.05 | $14.47 | 144,511 |
| 2017-12-08 | $18.92 | $19.01 | $18.92 | $18.99 | $14.42 | 179,427 |
| 2017-12-07 | $18.86 | $18.95 | $18.82 | $18.94 | $14.38 | 210,617 |
| 2017-12-06 | $18.89 | $18.92 | $18.84 | $18.86 | $14.32 | 128,292 |
| 2017-12-05 | $18.96 | $19.00 | $18.92 | $18.95 | $14.39 | 232,705 |
| 2017-12-04 | $18.99 | $19.08 | $18.98 | $18.99 | $14.42 | 285,755 |
| 2017-12-01 | $18.94 | $18.97 | $18.82 | $18.96 | $14.40 | 229,588 |
| 2017-11-30 | $18.86 | $18.92 | $18.73 | $18.91 | $14.36 | 210,508 |
| 2017-11-29 | $18.69 | $18.80 | $18.69 | $18.76 | $14.24 | 188,772 |
| 2017-11-28 | $18.69 | $18.74 | $18.58 | $18.71 | $14.20 | 201,830 |
| 2017-11-27 | $18.73 | $18.75 | $18.69 | $18.69 | $14.19 | 125,078 |
| 2017-11-24 | $18.74 | $18.78 | $18.72 | $18.72 | $14.21 | 33,732 |
| 2017-11-22 | $18.68 | $18.78 | $18.68 | $18.74 | $14.23 | 132,778 |
| 2017-11-21 | $18.66 | $18.75 | $18.66 | $18.68 | $14.18 | 95,903 |
| 2017-11-20 | $18.84 | $18.91 | $18.80 | $18.89 | $14.22 | 191,076 |
| 2017-11-17 | $18.76 | $18.84 | $18.72 | $18.81 | $14.16 | 111,850 |
| 2017-11-16 | $18.79 | $18.82 | $18.72 | $18.79 | $14.14 | 125,636 |
| 2017-11-15 | $18.71 | $18.75 | $18.63 | $18.71 | $14.08 | 92,447 |
| 2017-11-14 | $18.82 | $18.87 | $18.76 | $18.78 | $14.14 | 126,745 |
| 2017-11-13 | $18.80 | $18.87 | $18.79 | $18.83 | $14.17 | 84,761 |
| 2017-11-10 | $18.78 | $18.91 | $18.78 | $18.81 | $14.16 | 65,154 |
| 2017-11-09 | $18.85 | $18.90 | $18.83 | $18.83 | $14.17 | 127,022 |
| 2017-11-08 | $18.93 | $18.98 | $18.87 | $18.90 | $14.23 | 146,388 |
| 2017-11-07 | $18.86 | $18.98 | $18.86 | $18.93 | $14.25 | 205,752 |
| 2017-11-06 | $18.87 | $18.94 | $18.87 | $18.91 | $14.24 | 72,987 |
| 2017-11-03 | $18.85 | $18.96 | $18.82 | $18.91 | $14.24 | 107,589 |
| 2017-11-02 | $18.96 | $19.01 | $18.86 | $18.92 | $14.24 | 125,199 |
| 2017-11-01 | $19.04 | $19.05 | $18.96 | $19.01 | $14.31 | 162,240 |
| 2017-10-31 | $19.03 | $19.03 | $18.91 | $18.96 | $14.27 | 192,410 |
| 2017-10-30 | $18.96 | $19.07 | $18.93 | $18.94 | $14.26 | 100,191 |
| 2017-10-27 | $18.97 | $19.05 | $18.89 | $19.02 | $14.31 | 88,318 |
| 2017-10-26 | $19.06 | $19.06 | $18.91 | $18.92 | $14.24 | 145,987 |
| 2017-10-25 | $19.04 | $19.07 | $18.86 | $18.93 | $14.25 | 130,425 |
| 2017-10-24 | $19.09 | $19.14 | $19.05 | $19.07 | $14.36 | 171,250 |
| 2017-10-23 | $19.25 | $19.26 | $19.09 | $19.09 | $14.37 | 156,002 |
| 2017-10-20 | $19.21 | $19.34 | $19.17 | $19.18 | $14.44 | 123,869 |
| 2017-10-19 | $19.19 | $19.28 | $19.18 | $19.25 | $14.44 | 98,679 |
| 2017-10-18 | $19.26 | $19.30 | $19.19 | $19.21 | $14.41 | 91,327 |
| 2017-10-17 | $19.33 | $19.34 | $19.20 | $19.23 | $14.43 | 104,736 |
| 2017-10-16 | $19.27 | $19.35 | $19.26 | $19.27 | $14.46 | 71,481 |
| 2017-10-13 | $19.29 | $19.34 | $19.26 | $19.26 | $14.45 | 81,048 |
| 2017-10-12 | $19.30 | $19.33 | $19.28 | $19.31 | $14.49 | 90,774 |
| 2017-10-11 | $19.28 | $19.33 | $19.28 | $19.30 | $14.48 | 66,951 |
| 2017-10-10 | $19.24 | $19.30 | $19.24 | $19.28 | $14.47 | 74,479 |
| 2017-10-09 | $19.24 | $19.30 | $19.22 | $19.22 | $14.42 | 103,834 |
| 2017-10-06 | $19.28 | $19.28 | $19.21 | $19.27 | $14.46 | 76,900 |
| 2017-10-05 | $19.32 | $19.34 | $19.27 | $19.32 | $14.50 | 92,108 |
| 2017-10-04 | $19.17 | $19.26 | $19.17 | $19.26 | $14.45 | 80,836 |
| 2017-10-03 | $19.31 | $19.31 | $19.19 | $19.24 | $14.44 | 96,035 |
| 2017-10-02 | $19.29 | $19.29 | $19.16 | $19.23 | $14.43 | 78,211 |
| 2017-09-29 | $19.25 | $19.26 | $19.15 | $19.18 | $14.39 | 135,254 |
| 2017-09-28 | $19.22 | $19.22 | $19.08 | $19.18 | $14.39 | 112,939 |
| 2017-09-27 | $19.29 | $19.29 | $19.11 | $19.18 | $14.39 | 130,089 |
| 2017-09-26 | $19.17 | $19.22 | $19.16 | $19.20 | $14.41 | 103,931 |
| 2017-09-25 | $19.02 | $19.22 | $19.02 | $19.19 | $14.40 | 143,585 |
| 2017-09-22 | $19.08 | $19.10 | $19.03 | $19.07 | $14.31 | 109,110 |
| 2017-09-21 | $19.18 | $19.18 | $19.04 | $19.05 | $14.29 | 100,926 |
| 2017-09-20 | $19.26 | $19.32 | $19.22 | $19.26 | $14.35 | 91,707 |
| 2017-09-19 | $19.27 | $19.30 | $19.25 | $19.25 | $14.34 | 103,680 |
| 2017-09-18 | $19.29 | $19.33 | $19.25 | $19.28 | $14.36 | 65,635 |
| 2017-09-15 | $19.28 | $19.32 | $19.24 | $19.25 | $14.34 | 73,455 |
| 2017-09-14 | $19.24 | $19.31 | $19.22 | $19.31 | $14.38 | 210,007 |
| 2017-09-13 | $19.22 | $19.27 | $19.21 | $19.25 | $14.34 | 84,899 |
| 2017-09-12 | $19.19 | $19.27 | $19.19 | $19.22 | $14.32 | 180,131 |
| 2017-09-11 | $19.23 | $19.25 | $19.18 | $19.23 | $14.32 | 120,828 |
| 2017-09-08 | $19.19 | $19.19 | $19.11 | $19.14 | $14.26 | 90,521 |
| 2017-09-07 | $19.16 | $19.22 | $19.13 | $19.16 | $14.27 | 103,663 |
| 2017-09-06 | $19.15 | $19.22 | $19.14 | $19.16 | $14.27 | 119,568 |
| 2017-09-05 | $19.17 | $19.25 | $19.10 | $19.12 | $14.24 | 66,494 |
| 2017-09-01 | $19.16 | $19.25 | $19.16 | $19.20 | $14.30 | 74,011 |
| 2017-08-31 | $19.15 | $19.20 | $19.06 | $19.20 | $14.30 | 98,772 |
| 2017-08-30 | $18.96 | $19.07 | $18.96 | $19.05 | $14.19 | 642,685 |
| 2017-08-29 | $19.00 | $19.06 | $18.99 | $19.02 | $14.17 | 98,381 |
| 2017-08-28 | $19.12 | $19.13 | $19.01 | $19.01 | $14.16 | 83,138 |
| 2017-08-25 | $19.01 | $19.11 | $19.01 | $19.05 | $14.19 | 76,863 |
| 2017-08-24 | $18.96 | $19.04 | $18.96 | $18.99 | $14.14 | 95,867 |
| 2017-08-23 | $18.92 | $19.04 | $18.92 | $19.00 | $14.15 | 96,246 |
| 2017-08-22 | $18.88 | $18.98 | $18.88 | $18.94 | $14.11 | 97,183 |
| 2017-08-21 | $18.98 | $19.01 | $18.95 | $18.99 | $14.07 | 68,677 |
| 2017-08-18 | $18.95 | $19.05 | $18.93 | $18.99 | $14.07 | 75,209 |
| 2017-08-17 | $19.08 | $19.15 | $19.00 | $19.02 | $14.09 | 88,193 |
| 2017-08-16 | $19.07 | $19.18 | $19.07 | $19.10 | $14.15 | 83,063 |
| 2017-08-15 | $19.14 | $19.17 | $19.06 | $19.09 | $14.15 | 109,881 |
| 2017-08-14 | $19.19 | $19.25 | $19.13 | $19.19 | $14.22 | 140,620 |
| 2017-08-11 | $19.14 | $19.14 | $19.04 | $19.11 | $14.16 | 82,957 |
| 2017-08-10 | $19.24 | $19.24 | $19.11 | $19.13 | $14.18 | 70,004 |
| 2017-08-09 | $19.26 | $19.27 | $19.20 | $19.25 | $14.26 | 174,584 |
| 2017-08-08 | $19.32 | $19.37 | $19.20 | $19.30 | $14.30 | 91,837 |
| 2017-08-07 | $19.40 | $19.42 | $19.28 | $19.32 | $14.32 | 166,976 |
| 2017-08-04 | $19.46 | $19.46 | $19.31 | $19.35 | $14.34 | 78,313 |
| 2017-08-03 | $19.43 | $19.47 | $19.34 | $19.35 | $14.34 | 124,125 |
| 2017-08-02 | $19.43 | $19.45 | $19.38 | $19.43 | $14.40 | 81,265 |
| 2017-08-01 | $19.44 | $19.48 | $19.39 | $19.43 | $14.40 | 160,476 |
| 2017-07-31 | $19.48 | $19.48 | $19.34 | $19.43 | $14.40 | 86,712 |
| 2017-07-28 | $19.43 | $19.43 | $19.32 | $19.39 | $14.37 | 87,582 |
| 2017-07-27 | $19.36 | $19.42 | $19.32 | $19.38 | $14.36 | 148,093 |
| 2017-07-26 | $19.41 | $19.47 | $19.36 | $19.40 | $14.38 | 183,189 |
| 2017-07-25 | $19.35 | $19.46 | $19.35 | $19.39 | $14.37 | 113,323 |
| 2017-07-24 | $19.46 | $19.46 | $19.37 | $19.39 | $14.37 | 79,122 |
| 2017-07-21 | $19.39 | $19.47 | $19.34 | $19.41 | $14.38 | 67,310 |
| 2017-07-20 | $19.47 | $19.49 | $19.43 | $19.48 | $14.39 | 106,730 |
| 2017-07-19 | $19.38 | $19.49 | $19.36 | $19.44 | $14.36 | 84,955 |
| 2017-07-18 | $19.36 | $19.42 | $19.35 | $19.40 | $14.33 | 155,660 |
| 2017-07-17 | $19.44 | $19.49 | $19.41 | $19.44 | $14.36 | 103,876 |
| 2017-07-14 | $19.29 | $19.43 | $19.27 | $19.42 | $14.35 | 120,371 |
| 2017-07-13 | $19.40 | $19.40 | $19.27 | $19.30 | $14.26 | 114,506 |
| 2017-07-12 | $19.27 | $19.37 | $19.26 | $19.32 | $14.28 | 91,841 |
| 2017-07-11 | $19.20 | $19.29 | $19.18 | $19.22 | $14.20 | 97,451 |
| 2017-07-10 | $19.20 | $19.29 | $19.19 | $19.23 | $14.21 | 78,477 |
| 2017-07-07 | $19.23 | $19.31 | $19.16 | $19.27 | $14.24 | 101,677 |
| 2017-07-06 | $19.40 | $19.40 | $19.22 | $19.22 | $14.20 | 109,129 |
| 2017-07-05 | $19.39 | $19.48 | $19.29 | $19.35 | $14.30 | 114,542 |
| 2017-07-03 | $19.28 | $19.46 | $19.28 | $19.38 | $14.32 | 71,063 |
| 2017-06-30 | $19.39 | $19.39 | $19.26 | $19.29 | $14.25 | 94,917 |
| 2017-06-29 | $19.38 | $19.38 | $19.23 | $19.30 | $14.26 | 130,913 |
| 2017-06-28 | $19.32 | $19.38 | $19.23 | $19.34 | $14.29 | 102,724 |
| 2017-06-27 | $19.37 | $19.38 | $19.23 | $19.24 | $14.22 | 104,195 |
| 2017-06-26 | $19.23 | $19.34 | $19.21 | $19.30 | $14.26 | 60,902 |
| 2017-06-23 | $19.10 | $19.24 | $19.10 | $19.19 | $14.18 | 103,522 |
| 2017-06-22 | $19.11 | $19.17 | $19.06 | $19.10 | $14.11 | 102,019 |
| 2017-06-21 | $19.32 | $19.33 | $19.15 | $19.16 | $14.08 | 66,987 |
| 2017-06-20 | $19.43 | $19.43 | $19.24 | $19.27 | $14.16 | 98,882 |
| 2017-06-19 | $19.41 | $19.48 | $19.38 | $19.42 | $14.27 | 205,469 |
| 2017-06-16 | $19.37 | $19.46 | $19.33 | $19.41 | $14.26 | 86,354 |
| 2017-06-15 | $19.37 | $19.43 | $19.35 | $19.40 | $14.25 | 116,040 |
| 2017-06-14 | $19.39 | $19.49 | $19.37 | $19.42 | $14.27 | 121,322 |
| 2017-06-13 | $19.47 | $19.47 | $19.35 | $19.41 | $14.26 | 119,178 |
| 2017-06-12 | $19.37 | $19.49 | $19.35 | $19.38 | $14.24 | 88,067 |
| 2017-06-09 | $19.29 | $19.44 | $19.25 | $19.38 | $14.24 | 103,388 |
| 2017-06-08 | $19.30 | $19.38 | $19.28 | $19.33 | $14.20 | 68,514 |
| 2017-06-07 | $19.36 | $19.41 | $19.29 | $19.30 | $14.18 | 163,892 |
| 2017-06-06 | $19.43 | $19.45 | $19.30 | $19.37 | $14.23 | 103,690 |
| 2017-06-05 | $19.47 | $19.47 | $19.37 | $19.41 | $14.26 | 2,225 |
| 2017-06-02 | $19.41 | $19.50 | $19.40 | $19.41 | $14.26 | 1,063 |
| 2017-06-01 | $19.42 | $19.45 | $19.30 | $19.45 | $14.29 | 109,873 |
| 2017-05-31 | $19.41 | $19.41 | $19.26 | $19.35 | $14.22 | 103,011 |
| 2017-05-30 | $19.43 | $19.43 | $19.32 | $19.35 | $14.22 | 101,960 |
| 2017-05-26 | $19.45 | $19.46 | $19.35 | $19.42 | $14.27 | 76,624 |
| 2017-05-25 | $19.44 | $19.48 | $19.37 | $19.44 | $14.28 | 87,026 |
| 2017-05-24 | $19.39 | $19.48 | $19.39 | $19.42 | $14.27 | 111,612 |
| 2017-05-23 | $19.40 | $19.44 | $19.30 | $19.43 | $14.27 | 214,220 |
| 2017-05-22 | $19.39 | $19.48 | $19.38 | $19.47 | $14.24 | 83,910 |
| 2017-05-19 | $19.30 | $19.42 | $19.25 | $19.37 | $14.17 | 80,793 |
| 2017-05-18 | $19.28 | $19.31 | $19.18 | $19.28 | $14.10 | 101,225 |
| 2017-05-17 | $19.28 | $19.42 | $19.26 | $19.28 | $14.10 | 165,030 |
| 2017-05-16 | $19.37 | $19.40 | $19.32 | $19.34 | $14.14 | 120,486 |
| 2017-05-15 | $19.36 | $19.45 | $19.34 | $19.37 | $14.17 | 94,378 |
| 2017-05-12 | $19.31 | $19.39 | $19.30 | $19.32 | $14.13 | 89,739 |
| 2017-05-11 | $19.31 | $19.35 | $19.27 | $19.32 | $14.13 | 131,623 |
| 2017-05-10 | $19.27 | $19.39 | $19.27 | $19.36 | $14.16 | 93,254 |
| 2017-05-09 | $19.38 | $19.38 | $19.25 | $19.27 | $14.09 | 126,912 |
| 2017-05-08 | $19.40 | $19.48 | $19.33 | $19.36 | $14.16 | 97,457 |
| 2017-05-05 | $19.29 | $19.43 | $19.26 | $19.41 | $14.20 | 122,781 |
| 2017-05-04 | $19.44 | $19.45 | $19.24 | $19.27 | $14.09 | 264,198 |
| 2017-05-03 | $19.52 | $19.55 | $19.40 | $19.43 | $14.21 | 134,247 |
| 2017-05-02 | $19.56 | $19.57 | $19.50 | $19.50 | $14.26 | 103,133 |
| 2017-05-01 | $19.60 | $19.62 | $19.55 | $19.58 | $14.32 | 87,175 |
| 2017-04-28 | $19.66 | $19.70 | $19.53 | $19.57 | $14.31 | 113,939 |
| 2017-04-27 | $19.68 | $19.72 | $19.63 | $19.65 | $14.37 | 110,031 |
| 2017-04-26 | $19.62 | $19.73 | $19.59 | $19.68 | $14.39 | 119,121 |
| 2017-04-25 | $19.55 | $19.67 | $19.49 | $19.62 | $14.35 | 134,009 |
| 2017-04-24 | $19.65 | $19.65 | $19.50 | $19.51 | $14.27 | 97,998 |
| 2017-04-21 | $19.53 | $19.57 | $19.48 | $19.54 | $14.29 | 90,430 |
| 2017-04-20 | $19.61 | $19.64 | $19.53 | $19.60 | $14.29 | 127,263 |
| 2017-04-19 | $19.62 | $19.66 | $19.55 | $19.57 | $14.27 | 146,325 |
| 2017-04-18 | $19.53 | $19.64 | $19.53 | $19.58 | $14.27 | 137,350 |
| 2017-04-17 | $19.59 | $19.60 | $19.53 | $19.60 | $14.29 | 163,469 |
| 2017-04-13 | $19.59 | $19.60 | $19.50 | $19.53 | $14.24 | 120,681 |
| 2017-04-12 | $19.59 | $19.59 | $19.50 | $19.59 | $14.28 | 120,808 |
| 2017-04-11 | $19.56 | $19.63 | $19.53 | $19.59 | $14.28 | 123,530 |
| 2017-04-10 | $19.57 | $19.60 | $19.51 | $19.60 | $14.29 | 95,530 |
| 2017-04-07 | $19.55 | $19.61 | $19.53 | $19.56 | $14.26 | 49,773 |
| 2017-04-06 | $19.42 | $19.60 | $19.41 | $19.57 | $14.27 | 98,099 |
| 2017-04-05 | $19.54 | $19.64 | $19.46 | $19.48 | $14.20 | 119,847 |
| 2017-04-04 | $19.43 | $19.57 | $19.42 | $19.52 | $14.23 | 119,888 |
| 2017-04-03 | $19.57 | $19.57 | $19.42 | $19.52 | $14.23 | 155,530 |
| 2017-03-31 | $19.48 | $19.55 | $19.45 | $19.54 | $14.25 | 105,969 |
| 2017-03-30 | $19.41 | $19.47 | $19.38 | $19.47 | $14.19 | 103,157 |
| 2017-03-29 | $19.30 | $19.44 | $19.30 | $19.41 | $14.15 | 146,295 |
| 2017-03-28 | $19.34 | $19.35 | $19.25 | $19.35 | $14.11 | 103,808 |
| 2017-03-27 | $19.20 | $19.27 | $19.16 | $19.27 | $14.05 | 145,897 |
| 2017-03-24 | $19.30 | $19.36 | $19.25 | $19.29 | $14.06 | 114,439 |
| 2017-03-23 | $19.25 | $19.34 | $19.23 | $19.24 | $14.03 | 163,167 |
| 2017-03-22 | $19.34 | $19.44 | $19.29 | $19.36 | $14.04 | 128,531 |
| 2017-03-21 | $19.47 | $19.50 | $19.32 | $19.38 | $14.05 | 110,173 |
| 2017-03-20 | $19.51 | $19.54 | $19.41 | $19.42 | $14.08 | 82,641 |
| 2017-03-17 | $19.52 | $19.54 | $19.47 | $19.52 | $14.15 | 97,242 |
| 2017-03-16 | $19.50 | $19.57 | $19.45 | $19.49 | $14.13 | 152,479 |
| 2017-03-15 | $19.34 | $19.53 | $19.34 | $19.48 | $14.12 | 145,168 |
| 2017-03-14 | $19.31 | $19.34 | $19.22 | $19.31 | $14.00 | 98,134 |
| 2017-03-13 | $19.31 | $19.41 | $19.30 | $19.32 | $14.01 | 99,185 |
| 2017-03-10 | $19.28 | $19.45 | $19.27 | $19.32 | $14.01 | 187,361 |
| 2017-03-09 | $19.33 | $19.40 | $19.19 | $19.26 | $13.96 | 135,839 |
| 2017-03-08 | $19.51 | $19.56 | $19.34 | $19.35 | $14.03 | 134,361 |
| 2017-03-07 | $19.58 | $19.59 | $19.53 | $19.56 | $14.18 | 172,172 |
| 2017-03-06 | $19.62 | $19.66 | $19.57 | $19.60 | $14.21 | 86,038 |
| 2017-03-03 | $19.69 | $19.75 | $19.62 | $19.66 | $14.25 | 264,567 |
| 2017-03-02 | $19.74 | $19.76 | $19.67 | $19.70 | $14.28 | 182,259 |
| 2017-03-01 | $19.75 | $19.82 | $19.70 | $19.77 | $14.33 | 126,891 |
| 2017-02-28 | $19.71 | $19.73 | $19.65 | $19.71 | $14.29 | 148,452 |
| 2017-02-27 | $19.75 | $19.78 | $19.70 | $19.73 | $14.30 | 135,221 |
| 2017-02-24 | $19.67 | $19.71 | $19.61 | $19.71 | $14.29 | 226,977 |
| 2017-02-23 | $19.69 | $19.76 | $19.66 | $19.71 | $14.29 | 142,472 |
| 2017-02-22 | $19.68 | $19.73 | $19.64 | $19.69 | $14.27 | 124,657 |
| 2017-02-21 | $19.69 | $19.84 | $19.69 | $19.81 | $14.30 | 91,090 |
| 2017-02-17 | $19.75 | $19.75 | $19.63 | $19.71 | $14.23 | 102,562 |
| 2017-02-16 | $19.72 | $19.80 | $19.70 | $19.74 | $14.25 | 124,975 |
| 2017-02-15 | $19.64 | $19.73 | $19.60 | $19.72 | $14.23 | 281,629 |
| 2017-02-14 | $19.63 | $19.74 | $19.60 | $19.68 | $14.20 | 105,518 |
| 2017-02-13 | $19.71 | $19.73 | $19.66 | $19.67 | $14.20 | 110,017 |
| 2017-02-10 | $19.63 | $19.69 | $19.60 | $19.68 | $14.20 | 124,854 |
| 2017-02-09 | $19.57 | $19.65 | $19.57 | $19.61 | $14.15 | 170,801 |
| 2017-02-08 | $19.45 | $19.57 | $19.43 | $19.55 | $14.11 | 145,085 |
| 2017-02-07 | $19.56 | $19.58 | $19.45 | $19.50 | $14.07 | 331,928 |
| 2017-02-06 | $19.56 | $19.59 | $19.50 | $19.54 | $14.10 | 102,174 |
| 2017-02-03 | $19.54 | $19.62 | $19.53 | $19.56 | $14.12 | 154,700 |
| 2017-02-02 | $19.50 | $19.51 | $19.35 | $19.51 | $14.08 | 112,256 |
| 2017-02-01 | $19.52 | $19.52 | $19.36 | $19.44 | $14.03 | 90,876 |
| 2017-01-31 | $19.43 | $19.47 | $19.31 | $19.47 | $14.05 | 128,176 |
| 2017-01-30 | $19.43 | $19.53 | $19.34 | $19.37 | $13.98 | 149,336 |
| 2017-01-27 | $19.66 | $19.66 | $19.48 | $19.54 | $14.10 | 125,425 |
| 2017-01-26 | $19.55 | $19.62 | $19.51 | $19.61 | $14.15 | 221,328 |
| 2017-01-25 | $19.50 | $19.55 | $19.46 | $19.54 | $14.10 | 170,381 |
| 2017-01-24 | $19.28 | $19.49 | $19.28 | $19.45 | $14.04 | 190,854 |
| 2017-01-23 | $19.33 | $19.37 | $19.27 | $19.35 | $13.97 | 122,809 |
| 2017-01-20 | $19.21 | $19.32 | $19.21 | $19.29 | $13.92 | 98,201 |
| 2017-01-19 | $19.42 | $19.45 | $19.25 | $19.29 | $13.88 | 106,154 |
| 2017-01-18 | $19.47 | $19.47 | $19.33 | $19.42 | $13.97 | 155,953 |
| 2017-01-17 | $19.37 | $19.47 | $19.37 | $19.41 | $13.96 | 241,574 |
| 2017-01-13 | $19.32 | $19.42 | $19.32 | $19.36 | $13.93 | 173,998 |
| 2017-01-12 | $19.33 | $19.37 | $19.25 | $19.36 | $13.93 | 125,242 |
| 2017-01-11 | $19.27 | $19.40 | $19.24 | $19.35 | $13.92 | 67,401 |
| 2017-01-10 | $19.27 | $19.37 | $19.27 | $19.29 | $13.88 | 113,533 |
| 2017-01-09 | $19.36 | $19.43 | $19.31 | $19.33 | $13.90 | 97,442 |
| 2017-01-06 | $19.43 | $19.46 | $19.35 | $19.41 | $13.96 | 146,053 |
| 2017-01-05 | $19.38 | $19.48 | $19.33 | $19.43 | $13.98 | 151,694 |
| 2017-01-04 | $19.26 | $19.43 | $19.26 | $19.40 | $13.95 | 230,516 |
| 2017-01-03 | $19.14 | $19.27 | $19.14 | $19.23 | $13.83 | 148,616 |
| 2016-12-30 | $19.11 | $19.16 | $19.07 | $19.11 | $13.75 | 139,805 |
| 2016-12-29 | $19.10 | $19.15 | $19.07 | $19.13 | $13.76 | 315,047 |
| 2016-12-28 | $19.13 | $19.14 | $19.01 | $19.02 | $13.68 | 118,370 |
| 2016-12-27 | $19.19 | $19.19 | $19.09 | $19.13 | $13.76 | 106,788 |
| 2016-12-23 | $19.04 | $19.12 | $19.03 | $19.12 | $13.75 | 193,826 |
| 2016-12-22 | $19.02 | $19.11 | $19.02 | $19.05 | $13.70 | 164,927 |
| 2016-12-21 | $19.01 | $19.12 | $19.01 | $19.04 | $13.70 | 136,839 |
| 2016-12-20 | $19.11 | $19.21 | $19.10 | $19.14 | $13.69 | 152,224 |
| 2016-12-19 | $19.01 | $19.15 | $19.01 | $19.12 | $13.68 | 150,441 |
| 2016-12-16 | $19.03 | $19.16 | $18.98 | $19.03 | $13.61 | 94,294 |
| 2016-12-15 | $18.95 | $19.15 | $18.93 | $19.02 | $13.61 | 236,573 |
| 2016-12-14 | $19.31 | $19.32 | $19.01 | $19.05 | $13.63 | 256,462 |
| 2016-12-13 | $19.24 | $19.34 | $19.21 | $19.27 | $13.79 | 252,769 |
| 2016-12-12 | $19.28 | $19.42 | $19.22 | $19.30 | $13.81 | 351,710 |
| 2016-12-09 | $19.32 | $19.38 | $19.26 | $19.30 | $13.81 | 237,933 |
| 2016-12-08 | $19.08 | $19.31 | $19.05 | $19.29 | $13.80 | 344,670 |
| 2016-12-07 | $18.80 | $19.07 | $18.80 | $19.00 | $13.59 | 479,169 |
| 2016-12-06 | $18.65 | $18.80 | $18.65 | $18.77 | $13.43 | 173,648 |
| 2016-12-05 | $18.57 | $18.71 | $18.56 | $18.68 | $13.36 | 139,392 |
| 2016-12-02 | $18.61 | $18.67 | $18.53 | $18.56 | $13.28 | 128,663 |
| 2016-12-01 | $18.59 | $18.70 | $18.54 | $18.55 | $13.27 | 248,711 |
| 2016-11-30 | $18.75 | $18.75 | $18.60 | $18.64 | $13.33 | 203,083 |
| 2016-11-29 | $18.59 | $18.67 | $18.58 | $18.62 | $13.32 | 246,340 |
| 2016-11-28 | $18.71 | $18.77 | $18.62 | $18.62 | $13.32 | 141,018 |
| 2016-11-25 | $18.69 | $18.77 | $18.69 | $18.71 | $13.38 | 51,002 |
| 2016-11-23 | $18.67 | $18.76 | $18.60 | $18.71 | $13.38 | 93,752 |
| 2016-11-22 | $18.53 | $18.74 | $18.53 | $18.69 | $13.37 | 149,430 |
| 2016-11-21 | $18.51 | $18.70 | $18.51 | $18.65 | $13.28 | 228,028 |
| 2016-11-18 | $18.47 | $18.58 | $18.47 | $18.54 | $13.20 | 184,313 |
| 2016-11-17 | $18.48 | $18.59 | $18.45 | $18.46 | $13.15 | 137,959 |
| 2016-11-16 | $18.54 | $18.54 | $18.43 | $18.48 | $13.16 | 165,096 |
| 2016-11-15 | $18.39 | $18.54 | $18.39 | $18.51 | $13.18 | 145,085 |
| 2016-11-14 | $18.25 | $18.43 | $18.25 | $18.41 | $13.11 | 143,118 |
| 2016-11-11 | $18.27 | $18.33 | $18.17 | $18.29 | $13.03 | 92,003 |
| 2016-11-10 | $18.28 | $18.42 | $18.18 | $18.23 | $12.98 | 414,285 |
| 2016-11-09 | $17.94 | $18.39 | $17.94 | $18.35 | $13.07 | 248,230 |
| 2016-11-08 | $18.01 | $18.13 | $17.98 | $18.04 | $12.85 | 269,312 |
| 2016-11-07 | $18.10 | $18.10 | $18.00 | $18.04 | $12.85 | 133,450 |
| 2016-11-04 | $17.90 | $18.00 | $17.90 | $17.91 | $12.76 | 132,257 |
| 2016-11-03 | $17.93 | $18.02 | $17.92 | $17.92 | $12.76 | 237,902 |
| 2016-11-02 | $18.15 | $18.15 | $17.93 | $17.94 | $12.78 | 208,119 |
| 2016-11-01 | $18.39 | $18.39 | $18.08 | $18.11 | $12.90 | 210,684 |
| 2016-10-31 | $18.40 | $18.40 | $18.28 | $18.33 | $13.05 | 157,970 |
| 2016-10-28 | $18.48 | $18.54 | $18.28 | $18.33 | $13.05 | 109,522 |
| 2016-10-27 | $18.69 | $18.69 | $18.37 | $18.37 | $13.08 | 104,309 |
| 2016-10-26 | $18.72 | $18.72 | $18.62 | $18.65 | $13.28 | 221,339 |
| 2016-10-25 | $18.77 | $18.77 | $18.66 | $18.73 | $13.34 | 208,989 |
| 2016-10-24 | $18.69 | $18.79 | $18.66 | $18.73 | $13.34 | 121,931 |
| 2016-10-21 | $18.57 | $18.72 | $18.57 | $18.70 | $13.32 | 121,309 |
| 2016-10-20 | $18.72 | $18.79 | $18.68 | $18.75 | $13.30 | 152,520 |
| 2016-10-19 | $18.81 | $18.83 | $18.72 | $18.78 | $13.33 | 233,498 |
| 2016-10-18 | $18.69 | $18.75 | $18.64 | $18.74 | $13.30 | 138,574 |
| 2016-10-17 | $18.58 | $18.68 | $18.58 | $18.65 | $13.23 | 123,280 |
| 2016-10-14 | $18.73 | $18.75 | $18.62 | $18.63 | $13.22 | 85,691 |
| 2016-10-13 | $18.47 | $18.70 | $18.47 | $18.65 | $13.23 | 205,500 |
| 2016-10-12 | $18.62 | $18.67 | $18.55 | $18.66 | $13.24 | 112,537 |
| 2016-10-11 | $18.73 | $18.73 | $18.52 | $18.61 | $13.21 | 167,399 |
| 2016-10-10 | $18.58 | $18.75 | $18.58 | $18.69 | $13.26 | 78,973 |
| 2016-10-07 | $18.68 | $18.70 | $18.53 | $18.58 | $13.18 | 117,462 |
| 2016-10-06 | $18.70 | $18.70 | $18.55 | $18.64 | $13.23 | 117,175 |
| 2016-10-05 | $18.67 | $18.77 | $18.66 | $18.67 | $13.25 | 208,458 |
| 2016-10-04 | $18.72 | $18.82 | $18.63 | $18.65 | $13.23 | 159,790 |
| 2016-10-03 | $18.89 | $18.89 | $18.75 | $18.80 | $13.34 | 121,370 |
| 2016-09-30 | $18.96 | $18.97 | $18.86 | $18.91 | $13.42 | 127,319 |
| 2016-09-29 | $18.92 | $19.03 | $18.83 | $18.86 | $13.38 | 155,592 |
| 2016-09-28 | $18.97 | $19.03 | $18.82 | $19.03 | $13.50 | 142,797 |
| 2016-09-27 | $19.00 | $19.00 | $18.86 | $18.89 | $13.40 | 186,662 |
| 2016-09-26 | $19.09 | $19.09 | $18.97 | $18.99 | $13.47 | 201,844 |
| 2016-09-23 | $19.01 | $19.11 | $19.00 | $19.09 | $13.55 | 190,375 |
| 2016-09-22 | $18.99 | $19.10 | $18.97 | $19.08 | $13.54 | 178,835 |
| 2016-09-21 | $18.86 | $18.93 | $18.73 | $18.90 | $13.41 | 219,105 |
| 2016-09-20 | $19.05 | $19.05 | $18.83 | $18.84 | $13.30 | 158,077 |
| 2016-09-19 | $18.95 | $19.02 | $18.89 | $18.95 | $13.38 | 121,798 |
| 2016-09-16 | $19.17 | $19.17 | $19.00 | $19.08 | $13.47 | 134,130 |
| 2016-09-15 | $19.23 | $19.27 | $19.15 | $19.16 | $13.53 | 141,623 |
| 2016-09-14 | $19.11 | $19.30 | $19.11 | $19.22 | $13.57 | 121,286 |
| 2016-09-13 | $19.39 | $19.39 | $19.10 | $19.16 | $13.53 | 161,220 |
| 2016-09-12 | $19.30 | $19.46 | $19.20 | $19.44 | $13.72 | 150,926 |
| 2016-09-09 | $19.76 | $19.76 | $19.31 | $19.31 | $13.63 | 170,823 |
| 2016-09-08 | $19.85 | $19.85 | $19.77 | $19.79 | $13.97 | 185,591 |
| 2016-09-07 | $19.69 | $19.84 | $19.69 | $19.84 | $14.01 | 136,736 |
| 2016-09-06 | $19.72 | $19.75 | $19.66 | $19.73 | $13.93 | 196,146 |
| 2016-09-02 | $19.48 | $19.69 | $19.48 | $19.67 | $13.89 | 108,118 |
| 2016-09-01 | $19.55 | $19.64 | $19.42 | $19.46 | $13.74 | 270,452 |
| 2016-08-31 | $19.64 | $19.64 | $19.47 | $19.59 | $13.83 | 269,160 |
| 2016-08-30 | $19.66 | $19.67 | $19.57 | $19.60 | $13.84 | 288,625 |
| 2016-08-29 | $19.56 | $19.65 | $19.55 | $19.63 | $13.86 | 93,197 |
| 2016-08-26 | $19.56 | $19.65 | $19.39 | $19.50 | $13.77 | 154,605 |
| 2016-08-25 | $19.41 | $19.54 | $19.41 | $19.54 | $13.79 | 94,494 |
| 2016-08-24 | $19.56 | $19.56 | $19.43 | $19.47 | $13.74 | 75,221 |
| 2016-08-23 | $19.58 | $19.62 | $19.51 | $19.54 | $13.79 | 159,023 |
| 2016-08-22 | $19.59 | $19.64 | $19.50 | $19.62 | $13.77 | 105,124 |
| 2016-08-19 | $19.60 | $19.69 | $19.58 | $19.63 | $13.77 | 125,264 |
| 2016-08-18 | $19.60 | $19.73 | $19.60 | $19.68 | $13.81 | 133,885 |
| 2016-08-17 | $19.68 | $19.69 | $19.53 | $19.65 | $13.79 | 185,980 |
| 2016-08-16 | $19.73 | $19.73 | $19.58 | $19.58 | $13.74 | 154,898 |
| 2016-08-15 | $19.62 | $19.73 | $19.62 | $19.70 | $13.83 | 117,902 |
| 2016-08-12 | $19.61 | $19.71 | $19.58 | $19.65 | $13.79 | 149,713 |
| 2016-08-11 | $19.59 | $19.59 | $19.51 | $19.58 | $13.74 | 144,057 |
| 2016-08-10 | $19.62 | $19.64 | $19.51 | $19.55 | $13.72 | 179,260 |
| 2016-08-09 | $19.58 | $19.64 | $19.55 | $19.60 | $13.76 | 138,946 |
| 2016-08-08 | $19.57 | $19.70 | $19.57 | $19.62 | $13.77 | 230,522 |
| 2016-08-05 | $19.56 | $19.60 | $19.43 | $19.55 | $13.72 | 158,447 |
| 2016-08-04 | $19.54 | $19.56 | $19.44 | $19.49 | $13.68 | 119,788 |
| 2016-08-03 | $19.47 | $19.52 | $19.37 | $19.51 | $13.69 | 108,829 |
| 2016-08-02 | $19.54 | $19.55 | $19.34 | $19.43 | $13.64 | 182,693 |
| 2016-08-01 | $19.68 | $19.70 | $19.49 | $19.52 | $13.70 | 123,684 |
| 2016-07-29 | $19.49 | $19.64 | $19.43 | $19.64 | $13.78 | 143,601 |
| 2016-07-28 | $19.39 | $19.49 | $19.36 | $19.46 | $13.66 | 120,013 |
| 2016-07-27 | $19.58 | $19.58 | $19.39 | $19.49 | $13.68 | 237,923 |
| 2016-07-26 | $19.65 | $19.65 | $19.52 | $19.58 | $13.74 | 160,312 |
| 2016-07-25 | $19.62 | $19.68 | $19.57 | $19.61 | $13.76 | 174,524 |
| 2016-07-22 | $19.63 | $19.70 | $19.59 | $19.69 | $13.82 | 138,946 |
| 2016-07-21 | $19.65 | $19.66 | $19.54 | $19.58 | $13.74 | 135,093 |
| 2016-07-20 | $19.63 | $19.74 | $19.60 | $19.71 | $13.77 | 149,258 |
| 2016-07-19 | $19.62 | $19.70 | $19.61 | $19.68 | $13.75 | 218,638 |
| 2016-07-18 | $19.59 | $19.70 | $19.58 | $19.66 | $13.73 | 141,603 |
| 2016-07-15 | $19.60 | $19.66 | $19.56 | $19.61 | $13.70 | 116,406 |
| 2016-07-14 | $19.62 | $19.69 | $19.57 | $19.62 | $13.70 | 149,873 |
| 2016-07-13 | $19.59 | $19.67 | $19.52 | $19.58 | $13.68 | 110,363 |
| 2016-07-12 | $19.49 | $19.67 | $19.49 | $19.61 | $13.70 | 116,014 |
| 2016-07-11 | $19.33 | $19.52 | $19.33 | $19.49 | $13.61 | 196,120 |
| 2016-07-08 | $19.24 | $19.42 | $19.24 | $19.39 | $13.54 | 165,686 |
| 2016-07-07 | $19.26 | $19.36 | $19.15 | $19.24 | $13.44 | 133,547 |
| 2016-07-06 | $19.14 | $19.29 | $19.11 | $19.29 | $13.47 | 156,055 |
| 2016-07-05 | $19.37 | $19.38 | $19.15 | $19.23 | $13.43 | 92,230 |
| 2016-07-01 | $19.43 | $19.43 | $19.32 | $19.37 | $13.53 | 103,705 |
| 2016-06-30 | $19.26 | $19.33 | $19.10 | $19.32 | $13.49 | 160,490 |
| 2016-06-29 | $19.10 | $19.22 | $19.10 | $19.19 | $13.40 | 167,575 |
| 2016-06-28 | $18.76 | $18.99 | $18.76 | $18.99 | $13.26 | 166,897 |
| 2016-06-27 | $18.98 | $18.98 | $18.61 | $18.68 | $13.05 | 171,013 |
| 2016-06-24 | $18.78 | $19.20 | $18.76 | $19.00 | $13.27 | 265,153 |
| 2016-06-23 | $19.31 | $19.35 | $19.14 | $19.34 | $13.51 | 198,280 |
| 2016-06-22 | $19.36 | $19.36 | $19.15 | $19.15 | $13.38 | 213,975 |
| 2016-06-21 | $19.34 | $19.40 | $19.24 | $19.36 | $13.43 | 174,644 |
| 2016-06-20 | $19.24 | $19.40 | $19.24 | $19.25 | $13.36 | 118,508 |
| 2016-06-17 | $19.17 | $19.25 | $19.11 | $19.18 | $13.31 | 143,126 |
| 2016-06-16 | $19.04 | $19.15 | $18.91 | $19.12 | $13.27 | 122,413 |
| 2016-06-15 | $19.10 | $19.22 | $19.00 | $19.14 | $13.28 | 156,967 |
| 2016-06-14 | $19.05 | $19.14 | $18.95 | $19.05 | $13.22 | 165,739 |
| 2016-06-13 | $19.27 | $19.29 | $19.10 | $19.16 | $13.30 | 114,059 |
| 2016-06-10 | $19.48 | $19.48 | $19.25 | $19.33 | $13.41 | 115,324 |
| 2016-06-09 | $19.53 | $19.55 | $19.41 | $19.55 | $13.57 | 149,650 |
| 2016-06-08 | $19.49 | $19.61 | $19.49 | $19.58 | $13.59 | 137,059 |
| 2016-06-07 | $19.53 | $19.59 | $19.46 | $19.52 | $13.54 | 179,140 |
| 2016-06-06 | $19.43 | $19.52 | $19.39 | $19.49 | $13.52 | 153,818 |
| 2016-06-03 | $19.34 | $19.41 | $19.28 | $19.39 | $13.45 | 160,406 |
| 2016-06-02 | $19.36 | $19.42 | $19.25 | $19.41 | $13.47 | 196,892 |
| 2016-06-01 | $19.20 | $19.34 | $19.05 | $19.32 | $13.41 | 140,302 |
| 2016-05-31 | $19.26 | $19.44 | $19.03 | $19.20 | $13.32 | 238,497 |
| 2016-05-27 | $19.12 | $19.19 | $19.02 | $19.16 | $13.30 | 84,868 |
| 2016-05-26 | $19.26 | $19.29 | $19.14 | $19.15 | $13.29 | 137,580 |
| 2016-05-25 | $19.14 | $19.26 | $19.06 | $19.23 | $13.34 | 218,418 |
| 2016-05-24 | $19.09 | $19.13 | $19.01 | $19.06 | $13.22 | 686,962 |
| 2016-05-23 | $18.98 | $19.07 | $18.97 | $18.98 | $13.17 | 117,443 |
| 2016-05-20 | $18.96 | $19.08 | $18.92 | $19.03 | $13.20 | 81,407 |
| 2016-05-19 | $19.01 | $19.05 | $18.84 | $19.04 | $13.12 | 75,985 |
| 2016-05-18 | $19.20 | $19.21 | $18.96 | $19.03 | $13.12 | 114,824 |
| 2016-05-17 | $19.13 | $19.29 | $19.12 | $19.18 | $13.22 | 159,912 |
| 2016-05-16 | $19.06 | $19.22 | $19.00 | $19.20 | $13.24 | 109,854 |
| 2016-05-13 | $19.08 | $19.10 | $18.98 | $19.01 | $13.11 | 134,305 |
| 2016-05-12 | $19.08 | $19.19 | $19.02 | $19.13 | $13.19 | 77,085 |
| 2016-05-11 | $19.12 | $19.15 | $18.96 | $19.06 | $13.14 | 327,113 |
| 2016-05-10 | $19.06 | $19.12 | $19.00 | $19.10 | $13.17 | 116,423 |
| 2016-05-09 | $19.13 | $19.13 | $18.91 | $19.00 | $13.10 | 61,978 |
| 2016-05-06 | $19.05 | $19.13 | $18.94 | $19.11 | $13.18 | 62,606 |
| 2016-05-05 | $18.95 | $19.15 | $18.95 | $19.05 | $13.13 | 156,761 |
| 2016-05-04 | $18.87 | $18.98 | $18.83 | $18.98 | $13.09 | 97,311 |
| 2016-05-03 | $18.98 | $18.98 | $18.73 | $18.92 | $13.05 | 70,640 |
| 2016-05-02 | $19.06 | $19.08 | $18.94 | $19.04 | $13.13 | 93,022 |
| 2016-04-29 | $19.07 | $19.13 | $18.90 | $19.06 | $13.14 | 102,391 |
| 2016-04-28 | $19.01 | $19.15 | $18.97 | $19.04 | $13.13 | 93,303 |
| 2016-04-27 | $19.06 | $19.17 | $19.01 | $19.16 | $13.21 | 114,785 |
| 2016-04-26 | $18.92 | $19.02 | $18.91 | $19.01 | $13.11 | 105,267 |
| 2016-04-25 | $18.90 | $19.00 | $18.85 | $18.88 | $13.02 | 106,847 |
| 2016-04-22 | $18.86 | $18.98 | $18.86 | $18.98 | $13.09 | 68,904 |
| 2016-04-21 | $19.01 | $19.01 | $18.78 | $18.81 | $12.97 | 101,217 |
| 2016-04-20 | $19.00 | $19.13 | $18.95 | $19.03 | $13.06 | 136,225 |
| 2016-04-19 | $18.79 | $18.99 | $18.79 | $18.95 | $13.00 | 89,763 |
| 2016-04-18 | $18.50 | $18.82 | $18.50 | $18.79 | $12.89 | 112,810 |
| 2016-04-15 | $18.62 | $18.75 | $18.58 | $18.58 | $12.75 | 132,987 |
| 2016-04-14 | $18.77 | $18.77 | $18.63 | $18.70 | $12.83 | 70,455 |
| 2016-04-13 | $18.75 | $18.77 | $18.62 | $18.71 | $12.84 | 89,132 |
| 2016-04-12 | $18.47 | $18.70 | $18.45 | $18.62 | $12.78 | 138,329 |
| 2016-04-11 | $18.35 | $18.58 | $18.35 | $18.41 | $12.63 | 102,604 |
| 2016-04-08 | $18.20 | $18.45 | $18.09 | $18.33 | $12.58 | 97,967 |
| 2016-04-07 | $18.25 | $18.30 | $18.09 | $18.17 | $12.47 | 103,068 |
| 2016-04-06 | $18.18 | $18.29 | $18.12 | $18.24 | $12.52 | 108,938 |
| 2016-04-05 | $18.12 | $18.20 | $18.09 | $18.09 | $12.41 | 71,512 |
| 2016-04-04 | $18.32 | $18.40 | $18.21 | $18.23 | $12.51 | 92,175 |
| 2016-04-01 | $18.43 | $18.48 | $18.30 | $18.42 | $12.64 | 87,754 |
| 2016-03-31 | $18.49 | $18.60 | $18.43 | $18.55 | $12.73 | 111,035 |
| 2016-03-30 | $18.35 | $18.56 | $18.35 | $18.41 | $12.63 | 82,884 |
| 2016-03-29 | $18.12 | $18.37 | $18.08 | $18.34 | $12.59 | 170,186 |
| 2016-03-28 | $18.22 | $18.29 | $17.90 | $17.90 | $12.28 | 104,765 |
| 2016-03-24 | $18.16 | $18.27 | $18.07 | $18.21 | $12.50 | 74,707 |
| 2016-03-23 | $18.53 | $18.53 | $18.25 | $18.25 | $12.52 | 140,743 |
| 2016-03-22 | $18.47 | $18.68 | $18.47 | $18.66 | $12.73 | 111,199 |
| 2016-03-21 | $18.67 | $18.71 | $18.52 | $18.60 | $12.69 | 106,434 |
| 2016-03-18 | $18.62 | $18.80 | $18.62 | $18.66 | $12.73 | 122,679 |
| 2016-03-17 | $18.47 | $18.76 | $18.45 | $18.69 | $12.75 | 100,432 |
| 2016-03-16 | $18.10 | $18.48 | $18.10 | $18.46 | $12.59 | 107,794 |
| 2016-03-15 | $18.17 | $18.22 | $18.09 | $18.15 | $12.38 | 108,304 |
| 2016-03-14 | $18.32 | $18.33 | $18.19 | $18.30 | $12.48 | 67,187 |
| 2016-03-11 | $18.18 | $18.32 | $18.18 | $18.28 | $12.47 | 85,967 |
| 2016-03-10 | $18.10 | $18.17 | $17.96 | $18.10 | $12.35 | 91,015 |
| 2016-03-09 | $18.06 | $18.15 | $18.04 | $18.12 | $12.36 | 117,196 |
| 2016-03-08 | $18.21 | $18.21 | $18.01 | $18.01 | $12.28 | 79,401 |
| 2016-03-07 | $18.16 | $18.32 | $18.10 | $18.32 | $12.50 | 87,732 |
| 2016-03-04 | $18.14 | $18.24 | $18.07 | $18.18 | $12.40 | 140,345 |
| 2016-03-03 | $17.91 | $18.12 | $17.90 | $18.12 | $12.36 | 95,056 |
| 2016-03-02 | $17.62 | $17.93 | $17.62 | $17.87 | $12.19 | 90,870 |
| 2016-03-01 | $17.69 | $17.75 | $17.57 | $17.75 | $12.11 | 88,610 |
| 2016-02-29 | $17.60 | $17.64 | $17.44 | $17.61 | $12.01 | 115,673 |
| 2016-02-26 | $17.53 | $17.63 | $17.41 | $17.47 | $11.92 | 136,692 |
| 2016-02-25 | $17.24 | $17.45 | $17.24 | $17.41 | $11.87 | 64,752 |
| 2016-02-24 | $17.07 | $17.37 | $17.00 | $17.28 | $11.79 | 97,836 |
| 2016-02-23 | $17.29 | $17.30 | $17.17 | $17.19 | $11.72 | 154,591 |
| 2016-02-22 | $17.28 | $17.50 | $17.28 | $17.46 | $11.81 | 121,588 |
| 2016-02-19 | $17.25 | $17.26 | $17.14 | $17.21 | $11.65 | 68,958 |
| 2016-02-18 | $17.33 | $17.40 | $17.19 | $17.36 | $11.75 | 112,923 |
| 2016-02-17 | $17.01 | $17.35 | $17.01 | $17.22 | $11.65 | 193,747 |
| 2016-02-16 | $16.83 | $17.03 | $16.71 | $16.99 | $11.50 | 111,733 |
| 2016-02-12 | $16.47 | $16.72 | $16.47 | $16.72 | $11.31 | 88,425 |
| 2016-02-11 | $16.64 | $16.64 | $16.25 | $16.39 | $11.09 | 173,798 |
| 2016-02-10 | $16.66 | $16.88 | $16.63 | $16.70 | $11.30 | 120,310 |
| 2016-02-09 | $16.79 | $16.79 | $16.53 | $16.66 | $11.27 | 198,088 |
| 2016-02-08 | $17.25 | $17.25 | $16.81 | $16.91 | $11.44 | 141,436 |
| 2016-02-05 | $17.45 | $17.54 | $17.35 | $17.37 | $11.75 | 128,572 |
| 2016-02-04 | $17.41 | $17.64 | $17.41 | $17.50 | $11.84 | 108,036 |
| 2016-02-03 | $17.40 | $17.52 | $17.23 | $17.47 | $11.82 | 111,228 |
| 2016-02-02 | $17.46 | $17.46 | $17.25 | $17.38 | $11.76 | 91,773 |
| 2016-02-01 | $17.52 | $17.58 | $17.38 | $17.51 | $11.85 | 174,252 |
| 2016-01-29 | $17.42 | $17.57 | $17.37 | $17.53 | $11.86 | 115,494 |
| 2016-01-28 | $17.16 | $17.41 | $17.16 | $17.30 | $11.71 | 83,055 |
| 2016-01-27 | $17.14 | $17.25 | $16.99 | $17.06 | $11.54 | 126,649 |
| 2016-01-26 | $16.96 | $17.21 | $16.96 | $17.19 | $11.63 | 144,523 |
| 2016-01-25 | $17.08 | $17.23 | $16.89 | $16.92 | $11.45 | 143,002 |
| 2016-01-22 | $16.78 | $17.15 | $16.78 | $17.08 | $11.56 | 130,125 |
| 2016-01-21 | $16.47 | $16.81 | $16.45 | $16.62 | $11.25 | 146,308 |
| 2016-01-20 | $16.70 | $16.73 | $16.20 | $16.51 | $11.13 | 625,188 |
| 2016-01-19 | $17.11 | $17.12 | $16.77 | $16.87 | $11.37 | 427,893 |
| 2016-01-15 | $17.07 | $17.16 | $16.90 | $17.04 | $11.49 | 203,968 |
| 2016-01-14 | $17.14 | $17.45 | $17.08 | $17.38 | $11.71 | 220,643 |
| 2016-01-13 | $17.48 | $17.55 | $17.09 | $17.09 | $11.52 | 232,925 |
| 2016-01-12 | $17.67 | $17.77 | $17.26 | $17.49 | $11.79 | 266,105 |
| 2016-01-11 | $17.76 | $17.79 | $17.54 | $17.63 | $11.88 | 221,030 |
| 2016-01-08 | $17.88 | $17.90 | $17.71 | $17.71 | $11.94 | 105,901 |
| 2016-01-07 | $17.94 | $18.05 | $17.77 | $17.82 | $12.01 | 239,297 |
| 2016-01-06 | $18.30 | $18.34 | $18.10 | $18.17 | $12.25 | 112,585 |
| 2016-01-05 | $18.39 | $18.47 | $18.26 | $18.41 | $12.41 | 128,364 |
| 2016-01-04 | $18.22 | $18.35 | $18.16 | $18.33 | $12.35 | 150,932 |
| 2015-12-31 | $18.29 | $18.42 | $18.22 | $18.34 | $12.36 | 262,969 |
| 2015-12-30 | $18.30 | $18.35 | $18.23 | $18.28 | $12.32 | 296,235 |
| 2015-12-29 | $18.32 | $18.50 | $18.30 | $18.36 | $12.38 | 388,954 |
| 2015-12-28 | $18.28 | $18.37 | $18.20 | $18.32 | $12.35 | 282,535 |
| 2015-12-24 | $18.40 | $18.47 | $18.38 | $18.40 | $12.40 | 92,435 |
| 2015-12-23 | $18.12 | $18.41 | $18.12 | $18.40 | $12.40 | 221,195 |
| 2015-12-22 | $17.91 | $18.21 | $17.90 | $18.16 | $12.17 | 187,766 |
| 2015-12-21 | $17.75 | $17.91 | $17.75 | $17.90 | $12.00 | 187,192 |
| 2015-12-18 | $17.72 | $17.82 | $17.70 | $17.72 | $11.88 | 223,582 |
| 2015-12-17 | $17.97 | $17.97 | $17.76 | $17.77 | $11.91 | 199,743 |
| 2015-12-16 | $17.75 | $18.03 | $17.75 | $17.99 | $12.06 | 198,044 |
| 2015-12-15 | $17.60 | $17.77 | $17.60 | $17.70 | $11.87 | 342,292 |
| 2015-12-14 | $17.69 | $17.77 | $17.50 | $17.56 | $11.77 | 345,545 |
| 2015-12-11 | $17.85 | $17.93 | $17.71 | $17.75 | $11.90 | 382,022 |
| 2015-12-10 | $18.13 | $18.21 | $18.02 | $18.02 | $12.08 | 161,270 |
| 2015-12-09 | $17.94 | $18.31 | $17.94 | $18.15 | $12.17 | 296,242 |
| 2015-12-08 | $17.90 | $18.11 | $17.90 | $17.98 | $12.05 | 167,158 |
| 2015-12-07 | $18.16 | $18.19 | $17.92 | $18.01 | $12.07 | 527,472 |
| 2015-12-04 | $18.25 | $18.35 | $18.20 | $18.24 | $12.23 | 193,148 |
| 2015-12-03 | $18.41 | $18.43 | $18.24 | $18.30 | $12.27 | 194,356 |
| 2015-12-02 | $18.64 | $18.70 | $18.41 | $18.43 | $12.36 | 173,837 |
| 2015-12-01 | $18.64 | $18.75 | $18.61 | $18.67 | $12.52 | 172,607 |
| 2015-11-30 | $18.72 | $18.75 | $18.58 | $18.65 | $12.50 | 224,533 |
| 2015-11-27 | $18.61 | $18.75 | $18.59 | $18.75 | $12.57 | 51,536 |
| 2015-11-25 | $18.62 | $18.68 | $18.57 | $18.62 | $12.48 | 238,848 |
| 2015-11-24 | $18.53 | $18.67 | $18.52 | $18.66 | $12.51 | 119,560 |
| 2015-11-23 | $18.62 | $18.70 | $18.57 | $18.60 | $12.47 | 109,177 |
| 2015-11-20 | $18.71 | $18.73 | $18.60 | $18.60 | $12.47 | 241,339 |
| 2015-11-19 | $18.74 | $18.79 | $18.72 | $18.76 | $12.50 | 226,833 |
| 2015-11-18 | $18.74 | $18.79 | $18.65 | $18.75 | $12.49 | 177,119 |
| 2015-11-17 | $18.74 | $18.80 | $18.64 | $18.67 | $12.44 | 122,801 |
| 2015-11-16 | $18.55 | $18.79 | $18.55 | $18.76 | $12.50 | 112,671 |
| 2015-11-13 | $18.67 | $18.70 | $18.54 | $18.60 | $12.39 | 123,856 |
| 2015-11-12 | $18.83 | $18.84 | $18.64 | $18.64 | $12.42 | 182,229 |
| 2015-11-11 | $18.93 | $19.04 | $18.81 | $18.86 | $12.56 | 126,352 |
| 2015-11-10 | $18.81 | $18.96 | $18.81 | $18.91 | $12.60 | 153,370 |
| 2015-11-09 | $19.00 | $19.01 | $18.81 | $18.81 | $12.53 | 199,355 |
| 2015-11-06 | $19.16 | $19.19 | $18.99 | $19.02 | $12.67 | 174,662 |
| 2015-11-05 | $19.26 | $19.38 | $19.24 | $19.32 | $12.87 | 130,830 |
| 2015-11-04 | $19.40 | $19.45 | $19.25 | $19.29 | $12.85 | 174,506 |
| 2015-11-03 | $19.29 | $19.47 | $19.29 | $19.34 | $12.88 | 298,533 |
| 2015-11-02 | $19.21 | $19.41 | $19.19 | $19.35 | $12.89 | 222,077 |
| 2015-10-30 | $19.22 | $19.31 | $19.15 | $19.22 | $12.80 | 127,969 |
| 2015-10-29 | $19.20 | $19.29 | $19.17 | $19.28 | $12.84 | 141,170 |
| 2015-10-28 | $19.00 | $19.34 | $19.00 | $19.27 | $12.84 | 284,551 |
| 2015-10-27 | $19.04 | $19.10 | $18.96 | $19.06 | $12.70 | 209,669 |
| 2015-10-26 | $19.16 | $19.19 | $19.08 | $19.11 | $12.73 | 103,485 |
| 2015-10-23 | $19.33 | $19.33 | $19.12 | $19.15 | $12.76 | 135,306 |
| 2015-10-22 | $19.17 | $19.29 | $19.15 | $19.23 | $12.81 | 366,759 |
| 2015-10-21 | $19.27 | $19.40 | $19.19 | $19.21 | $12.80 | 185,938 |
| 2015-10-20 | $19.23 | $19.40 | $19.23 | $19.37 | $12.86 | 106,517 |
| 2015-10-19 | $19.34 | $19.34 | $19.20 | $19.31 | $12.82 | 80,805 |
| 2015-10-16 | $19.17 | $19.35 | $19.17 | $19.29 | $12.80 | 104,780 |
| 2015-10-15 | $19.06 | $19.26 | $19.04 | $19.26 | $12.78 | 83,554 |
| 2015-10-14 | $19.04 | $19.18 | $19.04 | $19.08 | $12.66 | 140,604 |
| 2015-10-13 | $19.23 | $19.25 | $19.08 | $19.08 | $12.66 | 187,470 |
| 2015-10-12 | $19.19 | $19.27 | $19.18 | $19.21 | $12.75 | 253,299 |
| 2015-10-09 | $19.20 | $19.30 | $19.17 | $19.24 | $12.77 | 92,909 |
| 2015-10-08 | $19.07 | $19.28 | $19.06 | $19.24 | $12.77 | 78,245 |
| 2015-10-07 | $18.92 | $19.13 | $18.92 | $19.10 | $12.68 | 218,389 |
| 2015-10-06 | $18.81 | $19.00 | $18.81 | $18.84 | $12.50 | 127,907 |
| 2015-10-05 | $18.61 | $18.90 | $18.61 | $18.87 | $12.52 | 89,101 |
| 2015-10-02 | $18.32 | $18.60 | $18.29 | $18.60 | $12.35 | 93,975 |
| 2015-10-01 | $18.46 | $18.49 | $18.28 | $18.46 | $12.25 | 116,022 |
| 2015-09-30 | $18.23 | $18.41 | $18.15 | $18.38 | $12.20 | 275,154 |
| 2015-09-29 | $18.19 | $18.30 | $18.02 | $18.05 | $11.98 | 1,256,911 |
| 2015-09-28 | $18.46 | $18.50 | $18.20 | $18.23 | $12.10 | 231,194 |
| 2015-09-25 | $18.52 | $18.75 | $18.52 | $18.53 | $12.30 | 162,229 |
| 2015-09-24 | $18.58 | $18.64 | $18.46 | $18.61 | $12.35 | 145,830 |
| 2015-09-23 | $18.83 | $18.84 | $18.65 | $18.67 | $12.39 | 153,333 |
| 2015-09-22 | $19.01 | $19.14 | $18.91 | $18.99 | $12.47 | 125,468 |
| 2015-09-21 | $19.02 | $19.20 | $19.02 | $19.15 | $12.58 | 109,652 |
| 2015-09-18 | $18.99 | $19.16 | $18.99 | $19.03 | $12.50 | 157,792 |
| 2015-09-17 | $19.00 | $19.32 | $19.00 | $19.15 | $12.58 | 141,526 |
| 2015-09-16 | $18.95 | $19.10 | $18.95 | $19.10 | $12.55 | 131,425 |
| 2015-09-15 | $18.96 | $18.99 | $18.90 | $18.97 | $12.46 | 132,078 |
| 2015-09-14 | $18.93 | $18.98 | $18.88 | $18.89 | $12.41 | 83,888 |
| 2015-09-11 | $18.95 | $18.95 | $18.80 | $18.90 | $12.41 | 158,467 |
| 2015-09-10 | $18.87 | $19.04 | $18.87 | $18.91 | $12.42 | 152,262 |
| 2015-09-09 | $19.08 | $19.09 | $18.91 | $18.96 | $12.45 | 119,908 |
| 2015-09-08 | $19.05 | $19.05 | $18.94 | $19.04 | $12.51 | 123,861 |
| 2015-09-04 | $18.92 | $18.98 | $18.82 | $18.88 | $12.40 | 149,867 |
| 2015-09-03 | $18.94 | $19.12 | $18.94 | $19.00 | $12.48 | 135,609 |
| 2015-09-02 | $18.97 | $19.06 | $18.85 | $18.95 | $12.45 | 193,770 |
| 2015-09-01 | $18.96 | $19.15 | $18.89 | $18.95 | $12.45 | 257,412 |
| 2015-08-31 | $19.28 | $19.28 | $19.09 | $19.24 | $12.64 | 177,748 |
| 2015-08-28 | $19.21 | $19.30 | $19.11 | $19.28 | $12.66 | 178,923 |
| 2015-08-27 | $19.00 | $19.25 | $18.96 | $19.19 | $12.60 | 234,678 |
| 2015-08-26 | $18.74 | $18.92 | $18.66 | $18.89 | $12.41 | 362,453 |
| 2015-08-25 | $18.83 | $19.12 | $18.64 | $18.64 | $12.24 | 353,549 |
| 2015-08-24 | $17.47 | $19.12 | $13.00 | $18.60 | $12.22 | 1,203,980 |
| 2015-08-21 | $19.34 | $19.44 | $19.19 | $19.19 | $12.60 | 642,119 |
| 2015-08-20 | $19.63 | $19.76 | $19.60 | $19.63 | $12.80 | 166,951 |
| 2015-08-19 | $19.78 | $19.86 | $19.70 | $19.76 | $12.89 | 145,331 |
| 2015-08-18 | $19.87 | $19.91 | $19.83 | $19.85 | $12.95 | 140,969 |
| 2015-08-17 | $19.85 | $19.93 | $19.77 | $19.92 | $12.99 | 148,866 |
| 2015-08-14 | $19.68 | $19.85 | $19.64 | $19.85 | $12.95 | 134,253 |
| 2015-08-13 | $19.75 | $19.86 | $19.68 | $19.70 | $12.85 | 156,788 |
| 2015-08-12 | $19.62 | $19.82 | $19.59 | $19.82 | $12.93 | 157,087 |
| 2015-08-11 | $19.61 | $19.73 | $19.61 | $19.73 | $12.87 | 203,308 |
| 2015-08-10 | $19.59 | $19.76 | $19.59 | $19.69 | $12.84 | 284,944 |
| 2015-08-07 | $19.56 | $19.67 | $19.52 | $19.63 | $12.80 | 247,583 |