VanEck Mortgage REIT Income ETF (MORT) Exchange: NYSE ARCA
Data as of April 18, 2024
$10.67 ($-0.11) -1.02%
VanEck Mortgage REIT Income ETF - Daily Information
Click for more stock information on VanEck Mortgage REIT Income ETF.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $10.74 |
| Previous Close | $10.67 |
| High | $10.79 |
| Low | $10.65 |
| Adjusted Open | $10.74 |
| Previous Adjusted Close | $10.67 |
| Adjusted High | $10.79 |
| Adjusted Low | $10.65 |
About VanEck Mortgage REIT Income ETF (MORT)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Mortgage REIT Index is comprised of publicly traded U.S. real estate investment trusts (“REITs”) that derive at least 50% of their revenues from (or, where applicable, have at least 50% of their assets related to) mortgage-related activity. A mortgage REIT makes loans to developers and owners of properties and invests primarily in mortgages and similar real estate interests, and includes companies or trusts that are primarily engaged in the purchasing or servicing of commercial or residential mortgage loans or mortgage-related securities . The Mortgage REITs Index may include small-, medium- and large-capitalization companies. As of June 30, 20 20 , the Mortgage REITs Index included 25 securities of companies with a market capitalization range of between approximately $ 312 million and $ 9.4 billion and a weighted average market capitalization of $ 3.9 billion. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Mortgage REITs Index by investing in a portfolio of securities that generally replicates the Mortgage REITs Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Mortgage REITs Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Mortgage REITs Index . The Fund is classified as a non-diversified fund and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Mortgage REITs Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the financials sector.
Invest in VanEck Mortgage REIT Income ETF (MORT)
Historical Stock Data for VanEck Mortgage REIT Income ETF (MORT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $10.74 | $10.79 | $10.65 | $10.67 | $10.67 | 195,091 |
| 2024-04-11 | $10.75 | $10.80 | $10.62 | $10.78 | $10.78 | 309,976 |
| 2024-04-10 | $11.01 | $11.01 | $10.61 | $10.69 | $10.69 | 847,145 |
| 2024-04-09 | $11.11 | $11.22 | $11.09 | $11.22 | $11.22 | 239,172 |
| 2024-04-08 | $11.09 | $11.14 | $11.03 | $11.11 | $11.11 | 270,333 |
| 2024-04-05 | $11.00 | $11.08 | $10.94 | $11.06 | $11.06 | 242,210 |
| 2024-04-04 | $11.17 | $11.26 | $11.01 | $11.02 | $11.02 | 470,848 |
| 2024-04-03 | $11.04 | $11.12 | $10.97 | $11.09 | $11.09 | 348,959 |
| 2024-04-02 | $11.14 | $11.19 | $11.04 | $11.07 | $11.07 | 178,272 |
| 2024-04-01 | $11.39 | $11.39 | $11.17 | $11.23 | $11.23 | 317,030 |
| 2024-03-28 | $11.58 | $11.70 | $11.58 | $11.69 | $11.39 | 292,263 |
| 2024-03-27 | $11.37 | $11.57 | $11.37 | $11.57 | $11.27 | 256,526 |
| 2024-03-26 | $11.55 | $11.55 | $11.30 | $11.30 | $11.01 | 288,416 |
| 2024-03-25 | $11.47 | $11.57 | $11.47 | $11.49 | $11.19 | 404,302 |
| 2024-03-22 | $11.55 | $11.58 | $11.41 | $11.42 | $11.42 | 201,263 |
| 2024-03-21 | $11.45 | $11.58 | $11.43 | $11.53 | $11.53 | 139,672 |
| 2024-03-20 | $11.18 | $11.47 | $11.13 | $11.40 | $11.40 | 303,023 |
| 2024-03-19 | $11.16 | $11.25 | $11.14 | $11.20 | $11.20 | 129,864 |
| 2024-03-18 | $11.24 | $11.27 | $11.13 | $11.20 | $11.20 | 175,080 |
| 2024-03-15 | $11.06 | $11.23 | $11.01 | $11.20 | $11.20 | 244,108 |
| 2024-03-14 | $11.38 | $11.38 | $11.05 | $11.10 | $11.10 | 213,280 |
| 2024-03-13 | $11.40 | $11.46 | $11.38 | $11.40 | $11.40 | 289,164 |
| 2024-03-12 | $11.33 | $11.39 | $11.25 | $11.37 | $11.37 | 171,970 |
| 2024-03-11 | $11.26 | $11.38 | $11.22 | $11.34 | $11.34 | 196,730 |
| 2024-03-08 | $11.31 | $11.43 | $11.21 | $11.27 | $11.27 | 261,864 |
| 2024-03-07 | $11.22 | $11.29 | $11.17 | $11.23 | $11.23 | 1,254,060 |
| 2024-03-06 | $11.18 | $11.22 | $11.11 | $11.14 | $11.14 | 201,173 |
| 2024-03-05 | $11.00 | $11.12 | $11.00 | $11.08 | $11.08 | 228,949 |
| 2024-03-04 | $11.21 | $11.21 | $11.02 | $11.03 | $11.03 | 316,678 |
| 2024-03-01 | $11.17 | $11.28 | $11.07 | $11.26 | $11.26 | 286,940 |
| 2024-02-29 | $11.04 | $11.19 | $10.97 | $11.18 | $11.18 | 240,685 |
| 2024-02-28 | $10.92 | $10.97 | $10.89 | $10.92 | $10.92 | 132,189 |
| 2024-02-27 | $11.02 | $11.02 | $10.94 | $11.00 | $11.00 | 166,065 |
| 2024-02-26 | $11.03 | $11.11 | $10.94 | $10.95 | $10.95 | 151,506 |
| 2024-02-23 | $11.00 | $11.12 | $10.95 | $11.05 | $11.05 | 110,810 |
| 2024-02-22 | $11.02 | $11.07 | $10.93 | $11.00 | $11.00 | 107,439 |
| 2024-02-21 | $10.96 | $11.05 | $10.92 | $10.98 | $10.98 | 205,547 |
| 2024-02-20 | $11.06 | $11.07 | $10.97 | $11.01 | $11.01 | 156,861 |
| 2024-02-16 | $11.08 | $11.22 | $10.98 | $11.14 | $11.14 | 230,050 |
| 2024-02-15 | $10.85 | $11.23 | $10.85 | $11.17 | $11.17 | 248,053 |
| 2024-02-14 | $10.74 | $10.80 | $10.66 | $10.76 | $10.76 | 130,857 |
| 2024-02-13 | $10.83 | $10.83 | $10.58 | $10.64 | $10.64 | 465,244 |
| 2024-02-12 | $10.90 | $11.12 | $10.90 | $11.09 | $11.09 | 131,039 |
| 2024-02-09 | $10.81 | $10.91 | $10.75 | $10.91 | $10.91 | 168,935 |
| 2024-02-08 | $10.74 | $10.84 | $10.70 | $10.80 | $10.80 | 175,317 |
| 2024-02-07 | $11.08 | $11.08 | $10.68 | $10.77 | $10.77 | 287,700 |
| 2024-02-06 | $11.00 | $11.15 | $10.99 | $11.05 | $11.05 | 203,640 |
| 2024-02-05 | $11.09 | $11.09 | $10.82 | $11.04 | $11.04 | 296,887 |
| 2024-02-02 | $11.24 | $11.26 | $11.11 | $11.18 | $11.18 | 279,582 |
| 2024-02-01 | $11.34 | $11.42 | $11.10 | $11.41 | $11.41 | 328,743 |
| 2024-01-31 | $11.61 | $11.61 | $11.27 | $11.27 | $11.27 | 413,277 |
| 2024-01-30 | $11.79 | $11.79 | $11.61 | $11.61 | $11.61 | 199,975 |
| 2024-01-29 | $11.71 | $11.87 | $11.68 | $11.87 | $11.87 | 209,058 |
| 2024-01-26 | $11.70 | $11.77 | $11.69 | $11.70 | $11.70 | 225,753 |
| 2024-01-25 | $11.63 | $11.70 | $11.53 | $11.64 | $11.64 | 596,749 |
| 2024-01-24 | $11.71 | $11.74 | $11.52 | $11.55 | $11.55 | 163,257 |
| 2024-01-23 | $11.62 | $11.67 | $11.53 | $11.60 | $11.60 | 191,163 |
| 2024-01-22 | $11.65 | $11.75 | $11.49 | $11.55 | $11.55 | 284,950 |
| 2024-01-19 | $11.50 | $11.57 | $11.31 | $11.56 | $11.56 | 146,415 |
| 2024-01-18 | $11.46 | $11.50 | $11.31 | $11.47 | $11.47 | 80,089 |
| 2024-01-17 | $11.46 | $11.57 | $11.33 | $11.41 | $11.41 | 174,062 |
| 2024-01-16 | $11.69 | $11.69 | $11.51 | $11.58 | $11.58 | 132,314 |
| 2024-01-12 | $11.88 | $12.00 | $11.73 | $11.78 | $11.78 | 172,196 |
| 2024-01-11 | $11.79 | $11.80 | $11.59 | $11.76 | $11.76 | 153,830 |
| 2024-01-10 | $11.73 | $11.87 | $11.73 | $11.87 | $11.87 | 148,068 |
| 2024-01-09 | $11.71 | $11.77 | $11.64 | $11.74 | $11.74 | 182,660 |
| 2024-01-08 | $11.56 | $11.82 | $11.49 | $11.82 | $11.82 | 178,577 |
| 2024-01-05 | $11.40 | $11.64 | $11.35 | $11.54 | $11.54 | 183,302 |
| 2024-01-04 | $11.50 | $11.55 | $11.43 | $11.44 | $11.44 | 589,799 |
| 2024-01-03 | $11.65 | $11.65 | $11.36 | $11.49 | $11.49 | 223,968 |
| 2024-01-02 | $11.73 | $11.82 | $11.66 | $11.76 | $11.76 | 321,703 |
| 2023-12-29 | $12.07 | $12.07 | $11.82 | $11.82 | $11.82 | 478,766 |
| 2023-12-28 | $12.13 | $12.16 | $12.06 | $12.12 | $12.12 | 460,020 |
| 2023-12-27 | $12.20 | $12.22 | $12.12 | $12.17 | $12.17 | 322,621 |
| 2023-12-26 | $12.38 | $12.56 | $12.38 | $12.52 | $12.18 | 234,708 |
| 2023-12-22 | $12.41 | $12.49 | $12.32 | $12.35 | $12.01 | 216,389 |
| 2023-12-21 | $12.31 | $12.38 | $12.24 | $12.37 | $12.03 | 279,970 |
| 2023-12-20 | $12.31 | $12.48 | $12.17 | $12.17 | $11.84 | 318,146 |
| 2023-12-19 | $12.18 | $12.35 | $12.17 | $12.34 | $12.00 | 203,809 |
| 2023-12-18 | $12.23 | $12.27 | $12.11 | $12.13 | $11.80 | 265,210 |
| 2023-12-15 | $12.40 | $12.40 | $12.14 | $12.21 | $11.88 | 343,474 |
| 2023-12-14 | $12.25 | $12.48 | $12.24 | $12.40 | $12.06 | 545,926 |
| 2023-12-13 | $11.61 | $12.07 | $11.51 | $12.03 | $11.70 | 209,596 |
| 2023-12-12 | $11.50 | $11.64 | $11.41 | $11.58 | $11.26 | 157,222 |
| 2023-12-11 | $11.44 | $11.52 | $11.42 | $11.49 | $11.18 | 127,303 |
| 2023-12-08 | $11.38 | $11.54 | $11.35 | $11.49 | $11.49 | 201,244 |
| 2023-12-07 | $11.30 | $11.42 | $11.22 | $11.42 | $11.42 | 957,006 |
| 2023-12-06 | $11.57 | $11.67 | $11.25 | $11.27 | $11.27 | 251,924 |
| 2023-12-05 | $11.62 | $11.65 | $11.49 | $11.54 | $11.54 | 107,747 |
| 2023-12-04 | $11.54 | $11.67 | $11.53 | $11.65 | $11.65 | 121,964 |
| 2023-12-01 | $11.21 | $11.60 | $11.18 | $11.60 | $11.60 | 397,738 |
| 2023-11-30 | $11.24 | $11.29 | $11.21 | $11.25 | $11.25 | 78,348 |
| 2023-11-29 | $11.16 | $11.31 | $11.16 | $11.22 | $11.22 | 273,875 |
| 2023-11-28 | $10.94 | $11.07 | $10.86 | $11.06 | $11.06 | 100,429 |
| 2023-11-27 | $11.02 | $11.02 | $10.93 | $10.96 | $10.96 | 119,851 |
| 2023-11-24 | $11.05 | $11.08 | $11.00 | $11.03 | $11.03 | 54,888 |
| 2023-11-22 | $11.09 | $11.12 | $11.01 | $11.08 | $11.08 | 66,873 |
| 2023-11-21 | $11.05 | $11.08 | $11.01 | $11.03 | $11.03 | 151,749 |
| 2023-11-20 | $11.03 | $11.14 | $10.97 | $11.11 | $11.11 | 172,824 |
| 2023-11-17 | $11.04 | $11.07 | $10.95 | $11.05 | $11.05 | 61,329 |
| 2023-11-16 | $11.17 | $11.21 | $10.91 | $10.93 | $10.93 | 114,527 |
| 2023-11-15 | $11.07 | $11.19 | $11.02 | $11.19 | $11.19 | 110,028 |
| 2023-11-14 | $10.84 | $11.08 | $10.84 | $11.07 | $11.07 | 147,744 |
| 2023-11-13 | $10.44 | $10.54 | $10.38 | $10.51 | $10.51 | 109,239 |
| 2023-11-10 | $10.53 | $10.54 | $10.44 | $10.53 | $10.53 | 75,415 |
| 2023-11-09 | $10.72 | $10.79 | $10.41 | $10.44 | $10.44 | 96,121 |
| 2023-11-08 | $10.60 | $10.68 | $10.49 | $10.68 | $10.68 | 71,404 |
| 2023-11-07 | $10.52 | $10.62 | $10.44 | $10.62 | $10.62 | 52,549 |
| 2023-11-06 | $10.74 | $10.74 | $10.51 | $10.56 | $10.56 | 94,575 |
| 2023-11-03 | $10.72 | $10.87 | $10.70 | $10.72 | $10.72 | 212,160 |
| 2023-11-02 | $10.20 | $10.48 | $10.17 | $10.48 | $10.48 | 212,066 |
| 2023-11-01 | $9.85 | $10.08 | $9.74 | $10.08 | $10.08 | 74,582 |
| 2023-10-31 | $9.69 | $9.90 | $9.68 | $9.85 | $9.85 | 107,140 |
| 2023-10-30 | $9.58 | $9.65 | $9.44 | $9.60 | $9.60 | 159,525 |
| 2023-10-27 | $9.67 | $9.74 | $9.40 | $9.48 | $9.48 | 151,541 |
| 2023-10-26 | $9.50 | $9.69 | $9.50 | $9.57 | $9.57 | 122,921 |
| 2023-10-25 | $9.68 | $9.71 | $9.43 | $9.43 | $9.43 | 336,876 |
| 2023-10-24 | $9.71 | $9.86 | $9.68 | $9.76 | $9.76 | 149,636 |
| 2023-10-23 | $9.87 | $9.90 | $9.66 | $9.80 | $9.80 | 134,438 |
| 2023-10-20 | $10.01 | $10.13 | $9.92 | $9.92 | $9.92 | 261,862 |
| 2023-10-19 | $10.32 | $10.34 | $10.02 | $10.02 | $10.02 | 188,104 |
| 2023-10-18 | $10.57 | $10.58 | $10.33 | $10.35 | $10.35 | 89,217 |
| 2023-10-17 | $10.57 | $10.68 | $10.57 | $10.66 | $10.66 | 77,074 |
| 2023-10-16 | $10.52 | $10.65 | $10.46 | $10.65 | $10.65 | 100,303 |
| 2023-10-13 | $10.74 | $10.74 | $10.46 | $10.46 | $10.46 | 86,889 |
| 2023-10-12 | $10.88 | $10.88 | $10.55 | $10.66 | $10.66 | 87,076 |
| 2023-10-11 | $10.78 | $10.86 | $10.73 | $10.86 | $10.86 | 102,958 |
| 2023-10-10 | $10.60 | $10.72 | $10.60 | $10.68 | $10.68 | 153,293 |
| 2023-10-09 | $10.32 | $10.63 | $10.32 | $10.61 | $10.61 | 156,585 |
| 2023-10-06 | $10.29 | $10.49 | $10.28 | $10.38 | $10.38 | 208,045 |
| 2023-10-05 | $10.18 | $10.45 | $10.15 | $10.42 | $10.42 | 113,450 |
| 2023-10-04 | $10.38 | $10.39 | $10.04 | $10.23 | $10.23 | 323,093 |
| 2023-10-03 | $10.58 | $10.60 | $10.23 | $10.35 | $10.35 | 394,361 |
| 2023-10-02 | $11.00 | $11.00 | $10.62 | $10.70 | $10.70 | 353,419 |
| 2023-09-29 | $11.39 | $11.54 | $11.33 | $11.37 | $11.02 | 195,943 |
| 2023-09-28 | $11.23 | $11.37 | $11.12 | $11.33 | $10.98 | 114,095 |
| 2023-09-27 | $11.30 | $11.37 | $11.15 | $11.22 | $10.87 | 144,344 |
| 2023-09-26 | $11.45 | $11.48 | $11.25 | $11.25 | $10.90 | 128,100 |
| 2023-09-25 | $11.53 | $11.61 | $11.50 | $11.51 | $11.16 | 73,828 |
| 2023-09-22 | $11.55 | $11.67 | $11.49 | $11.61 | $11.25 | 112,027 |
| 2023-09-21 | $11.85 | $11.85 | $11.50 | $11.50 | $11.15 | 216,937 |
| 2023-09-20 | $12.13 | $12.14 | $11.94 | $11.95 | $11.58 | 123,944 |
| 2023-09-19 | $12.08 | $12.23 | $12.03 | $12.06 | $11.69 | 49,282 |
| 2023-09-18 | $12.18 | $12.18 | $12.07 | $12.09 | $11.72 | 165,542 |
| 2023-09-15 | $12.04 | $12.14 | $12.00 | $12.14 | $11.77 | 214,057 |
| 2023-09-14 | $12.01 | $12.12 | $12.00 | $12.06 | $11.69 | 64,119 |
| 2023-09-13 | $11.95 | $11.96 | $11.85 | $11.91 | $11.54 | 107,632 |
| 2023-09-12 | $11.93 | $12.04 | $11.89 | $11.89 | $11.52 | 109,734 |
| 2023-09-11 | $11.90 | $12.00 | $11.86 | $11.97 | $11.60 | 131,612 |
| 2023-09-08 | $11.80 | $11.92 | $11.79 | $11.84 | $11.84 | 51,475 |
| 2023-09-07 | $11.73 | $11.86 | $11.73 | $11.79 | $11.79 | 71,124 |
| 2023-09-06 | $11.90 | $11.92 | $11.77 | $11.81 | $11.81 | 103,424 |
| 2023-09-05 | $12.02 | $12.05 | $11.90 | $11.92 | $11.92 | 83,191 |
| 2023-09-01 | $12.01 | $12.10 | $12.00 | $12.03 | $12.03 | 58,340 |
| 2023-08-31 | $11.95 | $12.01 | $11.93 | $11.94 | $11.94 | 102,886 |
| 2023-08-30 | $11.97 | $11.97 | $11.87 | $11.94 | $11.94 | 126,151 |
| 2023-08-29 | $11.81 | $11.98 | $11.75 | $11.97 | $11.97 | 71,539 |
| 2023-08-28 | $11.54 | $11.81 | $11.54 | $11.81 | $11.81 | 62,881 |
| 2023-08-25 | $11.50 | $11.56 | $11.37 | $11.50 | $11.50 | 51,713 |
| 2023-08-24 | $11.43 | $11.58 | $11.39 | $11.45 | $11.45 | 87,086 |
| 2023-08-23 | $11.24 | $11.47 | $11.21 | $11.45 | $11.45 | 71,396 |
| 2023-08-22 | $11.29 | $11.33 | $11.17 | $11.19 | $11.19 | 42,278 |
| 2023-08-21 | $11.27 | $11.27 | $11.12 | $11.21 | $11.21 | 137,334 |
| 2023-08-18 | $11.11 | $11.27 | $11.05 | $11.26 | $11.26 | 154,655 |
| 2023-08-17 | $11.45 | $11.46 | $11.19 | $11.22 | $11.22 | 133,579 |
| 2023-08-16 | $11.55 | $11.57 | $11.40 | $11.42 | $11.42 | 98,008 |
| 2023-08-15 | $11.62 | $11.63 | $11.46 | $11.51 | $11.51 | 124,128 |
| 2023-08-14 | $11.80 | $11.80 | $11.64 | $11.65 | $11.65 | 76,245 |
| 2023-08-11 | $11.85 | $11.88 | $11.80 | $11.82 | $11.82 | 47,209 |
| 2023-08-10 | $11.91 | $11.98 | $11.81 | $11.87 | $11.87 | 84,088 |
| 2023-08-09 | $11.91 | $11.97 | $11.85 | $11.87 | $11.87 | 151,663 |
| 2023-08-08 | $11.80 | $11.95 | $11.76 | $11.94 | $11.94 | 62,032 |
| 2023-08-07 | $11.98 | $12.01 | $11.87 | $11.96 | $11.96 | 89,412 |
| 2023-08-04 | $11.79 | $12.02 | $11.79 | $11.96 | $11.96 | 112,063 |
| 2023-08-03 | $11.85 | $11.85 | $11.67 | $11.72 | $11.72 | 182,939 |
| 2023-08-02 | $11.98 | $12.00 | $11.82 | $11.90 | $11.90 | 98,771 |
| 2023-08-01 | $12.18 | $12.18 | $11.99 | $12.05 | $12.05 | 125,211 |
| 2023-07-31 | $12.40 | $12.41 | $12.15 | $12.23 | $12.23 | 110,396 |
| 2023-07-28 | $12.30 | $12.40 | $12.19 | $12.38 | $12.38 | 289,125 |
| 2023-07-27 | $12.50 | $12.51 | $12.14 | $12.14 | $12.14 | 122,908 |
| 2023-07-26 | $12.28 | $12.48 | $12.26 | $12.44 | $12.44 | 120,440 |
| 2023-07-25 | $12.28 | $12.38 | $12.24 | $12.26 | $12.26 | 89,219 |
| 2023-07-24 | $12.24 | $12.36 | $12.19 | $12.31 | $12.31 | 73,780 |
| 2023-07-21 | $12.37 | $12.37 | $12.17 | $12.19 | $12.19 | 128,300 |
| 2023-07-20 | $12.47 | $12.47 | $12.25 | $12.27 | $12.27 | 138,224 |
| 2023-07-19 | $12.30 | $12.46 | $12.30 | $12.46 | $12.46 | 109,102 |
| 2023-07-18 | $12.10 | $12.31 | $12.10 | $12.28 | $12.28 | 110,915 |
| 2023-07-17 | $12.00 | $12.10 | $11.92 | $12.10 | $12.10 | 156,161 |
| 2023-07-14 | $12.08 | $12.08 | $11.93 | $12.00 | $12.00 | 167,400 |
| 2023-07-13 | $11.95 | $12.10 | $11.93 | $12.08 | $12.08 | 106,881 |
| 2023-07-12 | $12.00 | $12.05 | $11.90 | $11.91 | $11.91 | 121,859 |
| 2023-07-11 | $11.79 | $11.90 | $11.75 | $11.85 | $11.85 | 195,640 |
| 2023-07-10 | $11.48 | $11.74 | $11.46 | $11.74 | $11.74 | 162,010 |
| 2023-07-07 | $11.28 | $11.58 | $11.27 | $11.50 | $11.50 | 194,217 |
| 2023-07-06 | $11.38 | $11.38 | $11.09 | $11.25 | $11.25 | 464,253 |
| 2023-07-05 | $11.62 | $11.64 | $11.50 | $11.52 | $11.52 | 274,461 |
| 2023-07-03 | $11.67 | $11.76 | $11.62 | $11.67 | $11.67 | 77,538 |
| 2023-06-30 | $12.05 | $12.05 | $11.93 | $12.01 | $11.72 | 147,453 |
| 2023-06-29 | $11.90 | $11.96 | $11.83 | $11.96 | $11.67 | 138,132 |
| 2023-06-28 | $11.79 | $11.87 | $11.70 | $11.86 | $11.58 | 94,020 |
| 2023-06-27 | $11.60 | $11.80 | $11.55 | $11.79 | $11.51 | 90,592 |
| 2023-06-26 | $11.30 | $11.65 | $11.30 | $11.55 | $11.55 | 182,213 |
| 2023-06-23 | $11.45 | $11.48 | $11.30 | $11.32 | $11.32 | 93,380 |
| 2023-06-22 | $11.75 | $11.75 | $11.54 | $11.55 | $11.55 | 90,797 |
| 2023-06-21 | $11.71 | $11.83 | $11.60 | $11.78 | $11.78 | 185,172 |
| 2023-06-20 | $11.74 | $11.74 | $11.63 | $11.69 | $11.69 | 131,661 |
| 2023-06-16 | $11.93 | $11.94 | $11.72 | $11.77 | $11.77 | 134,590 |
| 2023-06-15 | $11.66 | $11.88 | $11.65 | $11.87 | $11.87 | 119,435 |
| 2023-06-14 | $11.79 | $11.85 | $11.59 | $11.72 | $11.72 | 188,594 |
| 2023-06-13 | $11.68 | $11.76 | $11.64 | $11.73 | $11.73 | 118,700 |
| 2023-06-12 | $11.43 | $11.61 | $11.40 | $11.61 | $11.61 | 100,135 |
| 2023-06-09 | $11.46 | $11.48 | $11.35 | $11.42 | $11.42 | 104,040 |
| 2023-06-08 | $11.45 | $11.50 | $11.33 | $11.46 | $11.46 | 109,887 |
| 2023-06-07 | $11.38 | $11.50 | $11.38 | $11.46 | $11.46 | 113,327 |
| 2023-06-06 | $11.06 | $11.38 | $11.06 | $11.33 | $11.33 | 184,275 |
| 2023-06-05 | $11.16 | $11.16 | $10.99 | $11.10 | $11.10 | 148,107 |
| 2023-06-02 | $10.98 | $11.20 | $10.95 | $11.18 | $11.18 | 242,595 |
| 2023-06-01 | $10.70 | $10.85 | $10.62 | $10.84 | $10.84 | 154,934 |
| 2023-05-31 | $10.68 | $10.72 | $10.55 | $10.66 | $10.66 | 79,539 |
| 2023-05-30 | $10.65 | $10.79 | $10.63 | $10.73 | $10.73 | 153,960 |
| 2023-05-26 | $10.29 | $10.63 | $10.23 | $10.61 | $10.61 | 134,123 |
| 2023-05-25 | $10.46 | $10.46 | $10.12 | $10.25 | $10.25 | 206,589 |
| 2023-05-24 | $10.68 | $10.68 | $10.42 | $10.48 | $10.48 | 132,296 |
| 2023-05-23 | $10.73 | $11.01 | $10.73 | $10.75 | $10.75 | 81,236 |
| 2023-05-22 | $10.66 | $10.78 | $10.59 | $10.74 | $10.74 | 74,814 |
| 2023-05-19 | $10.80 | $10.80 | $10.58 | $10.64 | $10.64 | 88,622 |
| 2023-05-18 | $10.57 | $10.75 | $10.55 | $10.74 | $10.74 | 129,040 |
| 2023-05-17 | $10.36 | $10.63 | $10.35 | $10.60 | $10.60 | 110,162 |
| 2023-05-16 | $10.44 | $10.47 | $10.29 | $10.29 | $10.29 | 67,785 |
| 2023-05-15 | $10.42 | $10.55 | $10.42 | $10.47 | $10.47 | 82,511 |
| 2023-05-12 | $10.45 | $10.48 | $10.33 | $10.37 | $10.37 | 83,647 |
| 2023-05-11 | $10.35 | $10.43 | $10.29 | $10.42 | $10.42 | 64,739 |
| 2023-05-10 | $10.52 | $10.52 | $10.30 | $10.42 | $10.42 | 130,307 |
| 2023-05-09 | $10.43 | $10.47 | $10.33 | $10.39 | $10.39 | 125,630 |
| 2023-05-08 | $10.52 | $10.58 | $10.41 | $10.51 | $10.51 | 137,344 |
| 2023-05-05 | $10.37 | $10.55 | $10.32 | $10.49 | $10.49 | 141,493 |
| 2023-05-04 | $10.37 | $10.39 | $10.14 | $10.18 | $10.18 | 388,265 |
| 2023-05-03 | $10.42 | $10.68 | $10.40 | $10.42 | $10.42 | 201,608 |
| 2023-05-02 | $10.76 | $10.76 | $10.21 | $10.40 | $10.40 | 227,705 |
| 2023-05-01 | $10.99 | $11.03 | $10.72 | $10.76 | $10.76 | 141,695 |
| 2023-04-28 | $10.90 | $11.10 | $10.90 | $11.00 | $11.00 | 128,228 |
| 2023-04-27 | $10.65 | $10.91 | $10.65 | $10.90 | $10.90 | 162,422 |
| 2023-04-26 | $10.59 | $10.80 | $10.55 | $10.58 | $10.58 | 123,098 |
| 2023-04-25 | $10.78 | $10.78 | $10.55 | $10.57 | $10.57 | 1,017,736 |
| 2023-04-24 | $10.82 | $10.84 | $10.61 | $10.83 | $10.83 | 92,175 |
| 2023-04-21 | $10.85 | $10.88 | $10.72 | $10.88 | $10.88 | 118,564 |
| 2023-04-20 | $10.81 | $10.85 | $10.75 | $10.83 | $10.83 | 1,189,528 |
| 2023-04-19 | $10.68 | $10.93 | $10.65 | $10.89 | $10.89 | 88,678 |
| 2023-04-18 | $10.87 | $10.87 | $10.64 | $10.74 | $10.74 | 258,872 |
| 2023-04-17 | $10.61 | $10.91 | $10.56 | $10.88 | $10.88 | 84,680 |
| 2023-04-14 | $10.78 | $10.85 | $10.53 | $10.64 | $10.64 | 183,317 |
| 2023-04-13 | $10.74 | $10.76 | $10.55 | $10.74 | $10.74 | 254,186 |
| 2023-04-12 | $10.87 | $10.88 | $10.70 | $10.73 | $10.73 | 179,540 |
| 2023-04-11 | $10.68 | $10.82 | $10.61 | $10.75 | $10.75 | 144,511 |
| 2023-04-10 | $10.81 | $10.82 | $10.35 | $10.65 | $10.65 | 359,656 |
| 2023-04-06 | $10.84 | $10.89 | $10.75 | $10.81 | $10.81 | 333,861 |
| 2023-04-05 | $10.72 | $10.88 | $10.66 | $10.81 | $10.81 | 323,404 |
| 2023-04-04 | $10.81 | $10.84 | $10.64 | $10.76 | $10.76 | 170,314 |
| 2023-04-03 | $10.84 | $10.91 | $10.69 | $10.76 | $10.76 | 185,518 |
| 2023-03-31 | $11.10 | $11.32 | $11.09 | $11.30 | $10.83 | 91,054 |
| 2023-03-30 | $11.09 | $11.12 | $10.95 | $11.07 | $10.60 | 123,762 |
| 2023-03-29 | $10.96 | $10.99 | $10.89 | $10.98 | $10.52 | 89,973 |
| 2023-03-28 | $10.80 | $10.87 | $10.74 | $10.82 | $10.37 | 62,824 |
| 2023-03-27 | $10.82 | $10.89 | $10.71 | $10.84 | $10.84 | 71,957 |
| 2023-03-24 | $10.28 | $10.63 | $10.18 | $10.63 | $10.63 | 158,844 |
| 2023-03-23 | $10.65 | $10.82 | $10.30 | $10.33 | $10.33 | 117,951 |
| 2023-03-22 | $10.91 | $10.91 | $10.56 | $10.56 | $10.56 | 154,793 |
| 2023-03-21 | $10.78 | $10.95 | $10.78 | $10.84 | $10.84 | 110,642 |
| 2023-03-20 | $10.55 | $10.73 | $10.55 | $10.57 | $10.57 | 162,573 |
| 2023-03-17 | $10.79 | $10.80 | $10.43 | $10.46 | $10.46 | 169,307 |
| 2023-03-16 | $10.74 | $10.95 | $10.54 | $10.82 | $10.82 | 346,206 |
| 2023-03-15 | $10.91 | $10.92 | $10.56 | $10.80 | $10.80 | 265,805 |
| 2023-03-14 | $11.43 | $11.54 | $11.05 | $11.19 | $11.19 | 144,043 |
| 2023-03-13 | $11.03 | $11.15 | $10.63 | $11.05 | $11.05 | 285,560 |
| 2023-03-10 | $11.60 | $11.60 | $11.08 | $11.13 | $11.13 | 170,630 |
| 2023-03-09 | $12.10 | $12.12 | $11.60 | $11.60 | $11.60 | 189,417 |
| 2023-03-08 | $12.22 | $12.22 | $11.94 | $12.09 | $12.09 | 107,118 |
| 2023-03-07 | $12.41 | $12.42 | $12.13 | $12.17 | $12.17 | 114,048 |
| 2023-03-06 | $12.40 | $12.51 | $12.36 | $12.37 | $12.37 | 94,228 |
| 2023-03-03 | $12.21 | $12.39 | $12.20 | $12.34 | $12.34 | 37,435 |
| 2023-03-02 | $12.09 | $12.16 | $11.98 | $12.14 | $12.14 | 101,962 |
| 2023-03-01 | $12.40 | $12.40 | $12.13 | $12.21 | $12.21 | 134,155 |
| 2023-02-28 | $12.48 | $12.55 | $12.45 | $12.47 | $12.47 | 36,590 |
| 2023-02-27 | $12.67 | $12.69 | $12.46 | $12.50 | $12.50 | 174,734 |
| 2023-02-24 | $12.60 | $12.62 | $12.49 | $12.57 | $12.57 | 64,216 |
| 2023-02-23 | $12.76 | $12.79 | $12.59 | $12.77 | $12.77 | 50,607 |
| 2023-02-22 | $12.64 | $12.77 | $12.64 | $12.68 | $12.68 | 36,034 |
| 2023-02-21 | $12.98 | $13.02 | $12.55 | $12.61 | $12.61 | 161,439 |
| 2023-02-17 | $13.10 | $13.17 | $12.93 | $13.07 | $13.07 | 64,928 |
| 2023-02-16 | $13.03 | $13.21 | $12.96 | $13.12 | $13.12 | 95,460 |
| 2023-02-15 | $13.04 | $13.18 | $12.94 | $13.16 | $13.16 | 93,155 |
| 2023-02-14 | $13.17 | $13.23 | $12.99 | $13.11 | $13.11 | 87,727 |
| 2023-02-13 | $13.01 | $13.23 | $13.00 | $13.22 | $13.22 | 119,350 |
| 2023-02-10 | $12.92 | $13.05 | $12.92 | $13.04 | $13.04 | 46,942 |
| 2023-02-09 | $13.46 | $13.52 | $12.89 | $12.93 | $12.93 | 70,914 |
| 2023-02-08 | $13.51 | $13.51 | $13.26 | $13.34 | $13.34 | 61,176 |
| 2023-02-07 | $13.34 | $13.55 | $13.25 | $13.52 | $13.52 | 111,242 |
| 2023-02-06 | $13.72 | $13.72 | $13.33 | $13.38 | $13.38 | 130,888 |
| 2023-02-03 | $13.82 | $13.86 | $13.67 | $13.84 | $13.84 | 76,552 |
| 2023-02-02 | $13.92 | $14.06 | $13.88 | $13.95 | $13.95 | 235,065 |
| 2023-02-01 | $13.55 | $13.93 | $13.47 | $13.84 | $13.84 | 74,243 |
| 2023-01-31 | $13.30 | $13.57 | $13.30 | $13.57 | $13.57 | 109,705 |
| 2023-01-30 | $13.35 | $13.38 | $13.21 | $13.24 | $13.24 | 97,516 |
| 2023-01-27 | $13.19 | $13.47 | $13.19 | $13.44 | $13.44 | 44,625 |
| 2023-01-26 | $13.13 | $13.21 | $13.09 | $13.21 | $13.21 | 137,332 |
| 2023-01-25 | $12.98 | $13.09 | $12.95 | $13.07 | $13.07 | 98,830 |
| 2023-01-24 | $13.13 | $13.17 | $13.08 | $13.08 | $13.08 | 66,164 |
| 2023-01-23 | $13.09 | $13.20 | $13.07 | $13.15 | $13.15 | 125,174 |
| 2023-01-20 | $12.91 | $13.08 | $12.83 | $13.08 | $13.08 | 54,278 |
| 2023-01-19 | $12.86 | $12.89 | $12.75 | $12.88 | $12.88 | 106,488 |
| 2023-01-18 | $13.02 | $13.15 | $12.93 | $12.98 | $12.98 | 119,307 |
| 2023-01-17 | $13.04 | $13.13 | $12.98 | $13.00 | $13.00 | 136,279 |
| 2023-01-13 | $12.84 | $13.02 | $12.82 | $13.01 | $13.01 | 84,247 |
| 2023-01-12 | $12.81 | $12.93 | $12.71 | $12.90 | $12.90 | 101,600 |
| 2023-01-11 | $12.53 | $12.77 | $12.53 | $12.73 | $12.73 | 131,474 |
| 2023-01-10 | $12.27 | $12.48 | $12.25 | $12.48 | $12.48 | 60,518 |
| 2023-01-09 | $12.32 | $12.43 | $12.29 | $12.30 | $12.30 | 73,398 |
| 2023-01-06 | $12.17 | $12.30 | $12.08 | $12.28 | $12.28 | 133,612 |
| 2023-01-05 | $12.04 | $12.14 | $11.95 | $12.08 | $12.08 | 78,941 |
| 2023-01-04 | $12.04 | $12.20 | $12.03 | $12.14 | $12.14 | 367,372 |
| 2023-01-03 | $11.80 | $12.02 | $11.74 | $11.89 | $11.89 | 105,949 |
| 2022-12-30 | $11.69 | $11.72 | $11.55 | $11.67 | $11.67 | 196,892 |
| 2022-12-29 | $11.62 | $11.85 | $11.57 | $11.80 | $11.80 | 287,320 |
| 2022-12-28 | $11.97 | $12.01 | $11.53 | $11.53 | $11.53 | 185,141 |
| 2022-12-27 | $12.41 | $12.41 | $12.28 | $12.39 | $11.98 | 139,943 |
| 2022-12-23 | $12.37 | $12.43 | $12.33 | $12.42 | $12.00 | 63,750 |
| 2022-12-22 | $12.35 | $12.41 | $12.13 | $12.41 | $11.99 | 237,293 |
| 2022-12-21 | $12.34 | $12.51 | $12.34 | $12.46 | $12.04 | 168,918 |
| 2022-12-20 | $12.15 | $12.24 | $11.98 | $12.18 | $11.77 | 93,677 |
| 2022-12-19 | $12.23 | $12.41 | $12.19 | $12.23 | $11.82 | 151,343 |
| 2022-12-16 | $12.37 | $12.40 | $12.18 | $12.21 | $11.80 | 130,207 |
| 2022-12-15 | $12.59 | $12.60 | $12.42 | $12.52 | $12.10 | 107,046 |
| 2022-12-14 | $12.83 | $12.91 | $12.65 | $12.75 | $12.32 | 164,744 |
| 2022-12-13 | $13.05 | $13.27 | $12.81 | $12.85 | $12.42 | 201,576 |
| 2022-12-12 | $12.69 | $12.73 | $12.54 | $12.73 | $12.30 | 90,428 |
| 2022-12-09 | $12.62 | $12.79 | $12.54 | $12.67 | $12.25 | 131,052 |
| 2022-12-08 | $12.60 | $12.76 | $12.60 | $12.69 | $12.27 | 88,611 |
| 2022-12-07 | $12.41 | $12.63 | $12.41 | $12.60 | $12.18 | 99,316 |
| 2022-12-06 | $12.66 | $12.69 | $12.33 | $12.49 | $12.07 | 120,674 |
| 2022-12-05 | $12.88 | $12.93 | $12.64 | $12.66 | $12.24 | 98,162 |
| 2022-12-02 | $12.89 | $13.02 | $12.75 | $12.98 | $12.55 | 119,132 |
| 2022-12-01 | $13.11 | $13.33 | $13.07 | $13.08 | $12.64 | 93,240 |
| 2022-11-30 | $12.82 | $13.09 | $12.67 | $13.09 | $12.65 | 100,935 |
| 2022-11-29 | $12.79 | $12.83 | $12.70 | $12.83 | $12.40 | 51,461 |
| 2022-11-28 | $12.94 | $12.94 | $12.73 | $12.76 | $12.33 | 119,125 |
| 2022-11-25 | $12.87 | $12.99 | $12.82 | $12.98 | $12.55 | 34,155 |
| 2022-11-23 | $12.79 | $12.89 | $12.67 | $12.82 | $12.39 | 102,517 |
| 2022-11-22 | $12.69 | $12.78 | $12.61 | $12.77 | $12.34 | 112,791 |
| 2022-11-21 | $12.47 | $12.64 | $12.45 | $12.62 | $12.20 | 136,777 |
| 2022-11-18 | $12.54 | $12.61 | $12.38 | $12.46 | $12.46 | 49,417 |
| 2022-11-17 | $12.47 | $12.47 | $12.23 | $12.40 | $12.40 | 75,399 |
| 2022-11-16 | $12.87 | $12.87 | $12.56 | $12.62 | $12.62 | 87,994 |
| 2022-11-15 | $13.04 | $13.10 | $12.75 | $12.93 | $12.93 | 139,750 |
| 2022-11-14 | $13.09 | $13.09 | $12.79 | $12.79 | $12.79 | 91,206 |
| 2022-11-11 | $12.90 | $13.18 | $12.83 | $13.09 | $13.09 | 220,273 |
| 2022-11-10 | $12.57 | $12.90 | $12.53 | $12.88 | $12.88 | 268,597 |
| 2022-11-09 | $12.07 | $12.29 | $11.92 | $12.08 | $12.08 | 302,962 |
| 2022-11-08 | $12.14 | $12.22 | $11.94 | $12.11 | $12.11 | 181,871 |
| 2022-11-07 | $12.01 | $12.12 | $11.88 | $12.09 | $12.09 | 221,827 |
| 2022-11-04 | $11.69 | $12.03 | $11.68 | $11.92 | $11.92 | 100,450 |
| 2022-11-03 | $11.62 | $11.62 | $11.30 | $11.48 | $11.48 | 133,874 |
| 2022-11-02 | $12.05 | $12.24 | $11.75 | $11.76 | $11.76 | 138,391 |
| 2022-11-01 | $12.22 | $12.30 | $11.96 | $12.05 | $12.05 | 154,043 |
| 2022-10-31 | $12.10 | $12.22 | $11.99 | $12.06 | $12.06 | 111,221 |
| 2022-10-28 | $11.80 | $12.15 | $11.73 | $12.15 | $12.15 | 81,403 |
| 2022-10-27 | $11.88 | $12.04 | $11.73 | $11.76 | $11.76 | 154,351 |
| 2022-10-26 | $11.61 | $11.85 | $11.52 | $11.67 | $11.67 | 141,210 |
| 2022-10-25 | $10.94 | $11.57 | $10.86 | $11.53 | $11.53 | 137,745 |
| 2022-10-24 | $10.97 | $11.02 | $10.76 | $10.91 | $10.91 | 127,701 |
| 2022-10-21 | $10.81 | $10.95 | $10.69 | $10.93 | $10.93 | 222,655 |
| 2022-10-20 | $10.95 | $11.02 | $10.77 | $10.80 | $10.80 | 196,638 |
| 2022-10-19 | $11.02 | $11.02 | $10.84 | $10.95 | $10.95 | 172,954 |
| 2022-10-18 | $11.12 | $11.34 | $11.01 | $11.10 | $11.10 | 236,355 |
| 2022-10-17 | $10.89 | $11.03 | $10.80 | $10.90 | $10.90 | 113,965 |
| 2022-10-14 | $11.06 | $11.20 | $10.66 | $10.67 | $10.67 | 183,571 |
| 2022-10-13 | $10.50 | $10.99 | $10.37 | $10.96 | $10.96 | 514,518 |
| 2022-10-12 | $10.85 | $10.90 | $10.47 | $10.77 | $10.77 | 298,314 |
| 2022-10-11 | $10.18 | $10.92 | $10.07 | $10.86 | $10.86 | 442,352 |
| 2022-10-10 | $10.54 | $10.67 | $10.16 | $10.18 | $10.18 | 202,669 |
| 2022-10-07 | $10.67 | $10.82 | $10.44 | $10.53 | $10.53 | 655,101 |
| 2022-10-06 | $11.04 | $11.15 | $10.67 | $10.74 | $10.74 | 687,260 |
| 2022-10-05 | $11.46 | $11.46 | $10.76 | $11.10 | $11.10 | 209,352 |
| 2022-10-04 | $11.01 | $11.64 | $11.01 | $11.63 | $11.63 | 399,902 |
| 2022-10-03 | $10.79 | $10.85 | $10.29 | $10.78 | $10.78 | 215,164 |
| 2022-09-30 | $11.13 | $11.34 | $11.05 | $11.05 | $10.64 | 187,057 |
| 2022-09-29 | $11.76 | $11.76 | $10.92 | $11.11 | $10.70 | 148,811 |
| 2022-09-28 | $11.74 | $11.97 | $11.68 | $11.87 | $11.43 | 139,631 |
| 2022-09-27 | $12.05 | $12.16 | $11.51 | $11.65 | $11.22 | 175,263 |
| 2022-09-26 | $12.69 | $12.75 | $11.81 | $11.88 | $11.44 | 587,939 |
| 2022-09-23 | $13.10 | $13.10 | $12.58 | $12.78 | $12.78 | 124,725 |
| 2022-09-22 | $13.72 | $13.72 | $13.23 | $13.26 | $13.26 | 113,755 |
| 2022-09-21 | $13.95 | $14.03 | $13.75 | $13.76 | $13.76 | 61,732 |
| 2022-09-20 | $14.00 | $14.00 | $13.84 | $13.88 | $13.88 | 46,177 |
| 2022-09-19 | $13.85 | $14.12 | $13.85 | $14.10 | $14.10 | 52,636 |
| 2022-09-16 | $13.87 | $14.00 | $13.73 | $13.98 | $13.98 | 57,939 |
| 2022-09-15 | $14.29 | $14.43 | $13.97 | $13.98 | $13.98 | 56,742 |
| 2022-09-14 | $14.26 | $14.33 | $14.20 | $14.32 | $14.32 | 32,087 |
| 2022-09-13 | $14.40 | $14.47 | $14.18 | $14.24 | $14.24 | 46,455 |
| 2022-09-12 | $14.64 | $14.73 | $14.63 | $14.69 | $14.69 | 36,598 |
| 2022-09-09 | $14.37 | $14.57 | $14.36 | $14.55 | $14.55 | 46,304 |
| 2022-09-08 | $14.21 | $14.31 | $14.13 | $14.31 | $14.31 | 28,119 |
| 2022-09-07 | $14.05 | $14.28 | $13.98 | $14.28 | $14.28 | 39,478 |
| 2022-09-06 | $14.24 | $14.24 | $13.97 | $14.09 | $14.09 | 66,269 |
| 2022-09-02 | $14.32 | $14.39 | $14.07 | $14.13 | $14.13 | 47,100 |
| 2022-09-01 | $14.41 | $14.41 | $13.98 | $14.20 | $14.20 | 81,932 |
| 2022-08-31 | $14.54 | $14.69 | $14.41 | $14.49 | $14.49 | 50,735 |
| 2022-08-30 | $14.90 | $14.90 | $14.49 | $14.51 | $14.51 | 81,727 |
| 2022-08-29 | $14.85 | $14.95 | $14.78 | $14.87 | $14.87 | 48,239 |
| 2022-08-26 | $15.18 | $15.24 | $14.95 | $14.96 | $14.96 | 35,167 |
| 2022-08-25 | $15.00 | $15.19 | $14.99 | $15.17 | $15.17 | 42,894 |
| 2022-08-24 | $14.92 | $14.99 | $14.89 | $14.97 | $14.97 | 46,949 |
| 2022-08-23 | $14.77 | $14.95 | $14.77 | $14.93 | $14.93 | 35,963 |
| 2022-08-22 | $15.01 | $15.01 | $14.74 | $14.76 | $14.76 | 61,506 |
| 2022-08-19 | $15.24 | $15.26 | $15.11 | $15.17 | $15.17 | 52,297 |
| 2022-08-18 | $15.42 | $15.44 | $15.32 | $15.35 | $15.35 | 29,190 |
| 2022-08-17 | $15.49 | $15.49 | $15.26 | $15.41 | $15.41 | 52,500 |
| 2022-08-16 | $15.55 | $15.62 | $15.50 | $15.60 | $15.60 | 113,231 |
| 2022-08-15 | $15.54 | $15.58 | $15.43 | $15.56 | $15.56 | 44,492 |
| 2022-08-12 | $15.49 | $15.59 | $15.43 | $15.59 | $15.59 | 52,165 |
| 2022-08-11 | $15.54 | $15.58 | $15.39 | $15.42 | $15.42 | 29,682 |
| 2022-08-10 | $15.46 | $15.51 | $15.41 | $15.44 | $15.44 | 66,867 |
| 2022-08-09 | $15.38 | $15.38 | $15.13 | $15.26 | $15.26 | 47,543 |
| 2022-08-08 | $15.22 | $15.47 | $15.22 | $15.38 | $15.38 | 65,351 |
| 2022-08-05 | $15.08 | $15.18 | $15.03 | $15.15 | $15.15 | 61,890 |
| 2022-08-04 | $15.27 | $15.27 | $15.04 | $15.11 | $15.11 | 70,693 |
| 2022-08-03 | $15.25 | $15.31 | $15.23 | $15.27 | $15.27 | 87,121 |
| 2022-08-02 | $15.58 | $15.58 | $15.17 | $15.17 | $15.17 | 98,765 |
| 2022-08-01 | $15.63 | $15.79 | $15.47 | $15.70 | $15.70 | 158,483 |
| 2022-07-29 | $15.67 | $15.85 | $15.63 | $15.64 | $15.64 | 190,860 |
| 2022-07-28 | $15.20 | $15.65 | $15.20 | $15.63 | $15.63 | 91,599 |
| 2022-07-27 | $14.79 | $15.17 | $14.79 | $15.12 | $15.12 | 85,857 |
| 2022-07-26 | $14.69 | $14.79 | $14.64 | $14.75 | $14.75 | 57,861 |
| 2022-07-25 | $14.72 | $14.77 | $14.62 | $14.76 | $14.76 | 58,380 |
| 2022-07-22 | $14.75 | $14.84 | $14.55 | $14.66 | $14.66 | 36,252 |
| 2022-07-21 | $14.57 | $14.74 | $14.43 | $14.73 | $14.73 | 86,648 |
| 2022-07-20 | $14.45 | $14.61 | $14.45 | $14.59 | $14.59 | 71,271 |
| 2022-07-19 | $14.12 | $14.52 | $14.10 | $14.45 | $14.45 | 77,259 |
| 2022-07-18 | $14.08 | $14.10 | $13.76 | $13.98 | $13.98 | 129,724 |
| 2022-07-15 | $13.88 | $14.06 | $13.57 | $14.00 | $14.00 | 70,134 |
| 2022-07-14 | $13.86 | $13.86 | $13.59 | $13.73 | $13.73 | 39,960 |
| 2022-07-13 | $13.75 | $14.02 | $13.66 | $14.01 | $14.01 | 106,573 |
| 2022-07-12 | $13.91 | $14.11 | $13.76 | $13.83 | $13.83 | 307,699 |
| 2022-07-11 | $14.08 | $14.09 | $13.91 | $13.94 | $13.94 | 64,687 |
| 2022-07-08 | $14.11 | $14.15 | $13.94 | $14.10 | $14.10 | 91,017 |
| 2022-07-07 | $13.96 | $14.18 | $13.96 | $14.09 | $14.09 | 83,224 |
| 2022-07-06 | $14.16 | $14.29 | $13.80 | $13.87 | $13.87 | 121,505 |
| 2022-07-05 | $13.87 | $14.15 | $13.66 | $14.15 | $14.15 | 159,664 |
| 2022-07-01 | $13.65 | $14.06 | $13.65 | $14.02 | $14.02 | 90,208 |
| 2022-06-30 | $13.81 | $14.13 | $13.77 | $14.00 | $13.68 | 127,034 |
| 2022-06-29 | $14.18 | $14.18 | $13.89 | $13.96 | $13.64 | 98,835 |
| 2022-06-28 | $14.38 | $14.50 | $14.15 | $14.19 | $13.87 | 86,178 |
| 2022-06-27 | $14.39 | $14.53 | $14.20 | $14.26 | $13.94 | 374,652 |
| 2022-06-24 | $13.99 | $14.40 | $13.99 | $14.32 | $13.99 | 125,461 |
| 2022-06-23 | $13.63 | $13.85 | $13.57 | $13.83 | $13.52 | 200,070 |
| 2022-06-22 | $13.31 | $13.63 | $13.31 | $13.54 | $13.23 | 245,352 |
| 2022-06-21 | $13.24 | $13.57 | $13.23 | $13.42 | $13.11 | 211,846 |
| 2022-06-17 | $12.52 | $12.98 | $12.42 | $12.94 | $12.65 | 157,342 |
| 2022-06-16 | $13.03 | $13.03 | $12.44 | $12.46 | $12.18 | 174,828 |
| 2022-06-15 | $13.38 | $13.46 | $12.96 | $13.26 | $12.96 | 132,658 |
| 2022-06-14 | $13.65 | $13.69 | $13.20 | $13.28 | $12.98 | 158,950 |
| 2022-06-13 | $14.74 | $14.74 | $13.53 | $13.61 | $13.30 | 241,055 |
| 2022-06-10 | $15.24 | $15.24 | $14.91 | $15.01 | $14.67 | 56,059 |
| 2022-06-09 | $15.47 | $15.61 | $15.35 | $15.37 | $15.02 | 79,239 |
| 2022-06-08 | $15.65 | $15.65 | $15.37 | $15.43 | $15.08 | 68,980 |
| 2022-06-07 | $15.50 | $15.73 | $15.46 | $15.71 | $15.35 | 34,692 |
| 2022-06-06 | $15.70 | $15.77 | $15.54 | $15.54 | $15.19 | 63,959 |
| 2022-06-03 | $15.70 | $15.77 | $15.63 | $15.64 | $15.28 | 90,691 |
| 2022-06-02 | $15.72 | $15.79 | $15.59 | $15.78 | $15.42 | 55,075 |
| 2022-06-01 | $15.72 | $15.74 | $15.44 | $15.69 | $15.33 | 93,341 |
| 2022-05-31 | $15.74 | $15.74 | $15.59 | $15.69 | $15.33 | 44,176 |
| 2022-05-27 | $15.56 | $15.76 | $15.55 | $15.74 | $15.38 | 70,294 |
| 2022-05-26 | $15.33 | $15.60 | $15.33 | $15.52 | $15.17 | 67,602 |
| 2022-05-25 | $15.19 | $15.36 | $15.14 | $15.25 | $14.90 | 192,068 |
| 2022-05-24 | $15.15 | $15.24 | $14.88 | $15.23 | $14.88 | 61,814 |
| 2022-05-23 | $15.03 | $15.27 | $15.01 | $15.18 | $14.83 | 410,584 |
| 2022-05-20 | $15.14 | $15.15 | $14.70 | $14.94 | $14.60 | 80,326 |
| 2022-05-19 | $15.07 | $15.22 | $15.00 | $15.01 | $14.67 | 78,997 |
| 2022-05-18 | $15.51 | $15.51 | $15.13 | $15.16 | $14.81 | 126,928 |
| 2022-05-17 | $15.56 | $15.60 | $15.45 | $15.60 | $15.24 | 128,642 |
| 2022-05-16 | $15.41 | $15.58 | $15.34 | $15.45 | $15.10 | 314,125 |
| 2022-05-13 | $15.13 | $15.46 | $15.11 | $15.41 | $15.06 | 87,375 |
| 2022-05-12 | $15.05 | $15.08 | $14.70 | $14.99 | $14.65 | 155,689 |
| 2022-05-11 | $15.30 | $15.48 | $15.12 | $15.13 | $14.79 | 80,092 |
| 2022-05-10 | $15.41 | $15.64 | $15.05 | $15.30 | $14.95 | 168,372 |
| 2022-05-09 | $15.59 | $15.62 | $15.21 | $15.30 | $14.95 | 131,306 |
| 2022-05-06 | $15.71 | $15.93 | $15.60 | $15.79 | $15.43 | 78,423 |
| 2022-05-05 | $15.96 | $16.02 | $15.66 | $15.82 | $15.46 | 126,692 |
| 2022-05-04 | $15.89 | $16.14 | $15.70 | $16.14 | $15.77 | 191,824 |
| 2022-05-03 | $15.36 | $15.87 | $15.36 | $15.86 | $15.50 | 141,564 |
| 2022-05-02 | $15.25 | $15.40 | $15.02 | $15.29 | $14.94 | 124,997 |
| 2022-04-29 | $15.69 | $15.71 | $15.22 | $15.25 | $14.90 | 74,038 |
| 2022-04-28 | $15.35 | $15.69 | $15.25 | $15.67 | $15.31 | 104,554 |
| 2022-04-27 | $15.17 | $15.39 | $15.15 | $15.24 | $14.89 | 83,051 |
| 2022-04-26 | $15.60 | $15.60 | $15.12 | $15.12 | $14.78 | 147,084 |
| 2022-04-25 | $15.50 | $15.59 | $15.20 | $15.59 | $15.24 | 149,592 |
| 2022-04-22 | $15.90 | $15.90 | $15.53 | $15.57 | $15.22 | 106,001 |
| 2022-04-21 | $16.10 | $16.20 | $15.88 | $15.90 | $15.54 | 89,173 |
| 2022-04-20 | $15.80 | $16.09 | $15.79 | $16.03 | $15.67 | 98,117 |
| 2022-04-19 | $16.19 | $16.19 | $15.69 | $15.72 | $15.36 | 168,361 |
| 2022-04-18 | $16.21 | $16.29 | $16.09 | $16.15 | $15.78 | 337,659 |
| 2022-04-14 | $16.31 | $16.40 | $16.20 | $16.25 | $15.88 | 84,099 |
| 2022-04-13 | $16.13 | $16.27 | $16.07 | $16.26 | $15.89 | 55,613 |
| 2022-04-12 | $16.04 | $16.21 | $16.03 | $16.07 | $15.70 | 140,824 |
| 2022-04-11 | $15.99 | $16.20 | $15.95 | $16.01 | $15.65 | 268,113 |
| 2022-04-08 | $15.93 | $16.12 | $15.81 | $16.02 | $15.66 | 193,047 |
| 2022-04-07 | $16.22 | $16.27 | $15.80 | $15.93 | $15.57 | 169,441 |
| 2022-04-06 | $16.39 | $16.40 | $16.17 | $16.22 | $15.85 | 139,597 |
| 2022-04-05 | $16.79 | $16.90 | $16.45 | $16.48 | $16.10 | 167,196 |
| 2022-04-04 | $16.86 | $16.86 | $16.50 | $16.79 | $16.41 | 221,487 |
| 2022-04-01 | $16.75 | $16.83 | $16.62 | $16.83 | $16.45 | 75,344 |
| 2022-03-31 | $17.15 | $17.24 | $17.08 | $17.08 | $16.31 | 66,497 |
| 2022-03-30 | $17.33 | $17.33 | $17.10 | $17.13 | $16.36 | 479,465 |
| 2022-03-29 | $17.14 | $17.37 | $17.14 | $17.37 | $16.59 | 1,025,438 |
| 2022-03-28 | $17.08 | $17.08 | $16.93 | $17.05 | $16.28 | 1,185,760 |
| 2022-03-25 | $16.87 | $17.03 | $16.87 | $17.03 | $16.27 | 76,368 |
| 2022-03-24 | $16.78 | $16.86 | $16.69 | $16.84 | $16.08 | 75,753 |
| 2022-03-23 | $16.86 | $16.92 | $16.75 | $16.75 | $16.00 | 65,523 |
| 2022-03-22 | $16.75 | $16.97 | $16.75 | $16.90 | $16.14 | 47,337 |
| 2022-03-21 | $16.90 | $16.92 | $16.64 | $16.69 | $15.94 | 63,507 |
| 2022-03-18 | $16.69 | $16.86 | $16.66 | $16.86 | $16.10 | 62,397 |
| 2022-03-17 | $16.63 | $16.79 | $16.63 | $16.75 | $16.00 | 58,414 |
| 2022-03-16 | $16.69 | $16.78 | $16.40 | $16.73 | $15.98 | 84,639 |
| 2022-03-15 | $16.45 | $16.59 | $16.43 | $16.55 | $15.81 | 141,788 |
| 2022-03-14 | $16.61 | $16.70 | $16.31 | $16.43 | $15.69 | 87,133 |
| 2022-03-11 | $16.69 | $16.75 | $16.52 | $16.60 | $15.85 | 36,637 |
| 2022-03-10 | $16.48 | $16.67 | $16.36 | $16.67 | $15.92 | 67,418 |
| 2022-03-09 | $16.77 | $16.89 | $16.61 | $16.64 | $15.89 | 82,975 |
| 2022-03-08 | $16.23 | $16.74 | $16.23 | $16.55 | $15.81 | 139,738 |
| 2022-03-07 | $16.43 | $16.53 | $16.24 | $16.25 | $15.52 | 78,974 |
| 2022-03-04 | $16.44 | $16.50 | $16.29 | $16.50 | $15.76 | 62,326 |
| 2022-03-03 | $16.67 | $16.67 | $16.45 | $16.59 | $15.85 | 85,271 |
| 2022-03-02 | $16.41 | $16.67 | $16.34 | $16.65 | $15.90 | 68,717 |
| 2022-03-01 | $16.45 | $16.45 | $16.05 | $16.34 | $15.61 | 78,935 |
| 2022-02-28 | $16.41 | $16.51 | $16.25 | $16.50 | $15.76 | 128,354 |
| 2022-02-25 | $16.43 | $16.57 | $16.32 | $16.52 | $15.78 | 95,781 |
| 2022-02-24 | $15.59 | $16.39 | $15.41 | $16.32 | $15.59 | 200,412 |
| 2022-02-23 | $16.48 | $16.48 | $16.02 | $16.04 | $15.32 | 71,499 |
| 2022-02-22 | $16.73 | $16.73 | $16.21 | $16.40 | $15.66 | 156,938 |
| 2022-02-18 | $16.66 | $16.93 | $16.66 | $16.83 | $16.07 | 62,240 |
| 2022-02-17 | $17.01 | $17.01 | $16.64 | $16.69 | $15.94 | 83,281 |
| 2022-02-16 | $16.99 | $17.11 | $16.95 | $17.08 | $16.31 | 82,095 |
| 2022-02-15 | $16.80 | $16.98 | $16.80 | $16.97 | $16.21 | 71,800 |
| 2022-02-14 | $16.84 | $16.85 | $16.59 | $16.68 | $15.93 | 129,946 |
| 2022-02-11 | $17.07 | $17.15 | $16.71 | $16.87 | $16.11 | 149,515 |
| 2022-02-10 | $17.26 | $17.48 | $16.97 | $17.02 | $16.26 | 210,657 |
| 2022-02-09 | $17.41 | $17.48 | $17.31 | $17.35 | $16.57 | 76,822 |
| 2022-02-08 | $17.16 | $17.36 | $17.16 | $17.29 | $16.51 | 93,159 |
| 2022-02-07 | $17.09 | $17.29 | $17.08 | $17.12 | $16.35 | 54,501 |
| 2022-02-04 | $17.10 | $17.15 | $16.81 | $17.06 | $16.29 | 125,911 |
| 2022-02-03 | $17.33 | $17.35 | $17.11 | $17.11 | $16.34 | 67,512 |
| 2022-02-02 | $17.58 | $17.62 | $17.24 | $17.41 | $16.63 | 100,820 |
| 2022-02-01 | $17.71 | $17.71 | $17.30 | $17.59 | $16.80 | 133,363 |
| 2022-01-31 | $17.25 | $17.67 | $17.20 | $17.67 | $16.88 | 58,122 |
| 2022-01-28 | $17.02 | $17.22 | $16.74 | $17.21 | $16.44 | 121,944 |
| 2022-01-27 | $17.38 | $17.55 | $16.97 | $17.08 | $16.31 | 205,691 |
| 2022-01-26 | $17.51 | $17.72 | $17.12 | $17.25 | $16.48 | 514,513 |
| 2022-01-25 | $16.92 | $17.42 | $16.73 | $17.31 | $16.53 | 167,981 |
| 2022-01-24 | $16.87 | $17.10 | $16.33 | $17.06 | $16.29 | 363,352 |
| 2022-01-21 | $17.37 | $17.38 | $17.07 | $17.12 | $16.35 | 254,629 |
| 2022-01-20 | $17.80 | $17.82 | $17.38 | $17.40 | $16.62 | 232,813 |
| 2022-01-19 | $17.97 | $17.97 | $17.68 | $17.69 | $16.90 | 131,718 |
| 2022-01-18 | $18.10 | $18.18 | $17.91 | $17.94 | $17.13 | 223,505 |
| 2022-01-14 | $18.18 | $18.21 | $17.95 | $18.20 | $17.38 | 180,622 |
| 2022-01-13 | $18.46 | $18.51 | $18.25 | $18.29 | $17.47 | 73,431 |
| 2022-01-12 | $18.47 | $18.49 | $18.28 | $18.39 | $17.56 | 212,402 |
| 2022-01-11 | $18.24 | $18.43 | $18.17 | $18.42 | $17.59 | 233,562 |
| 2022-01-10 | $18.25 | $18.28 | $18.08 | $18.18 | $17.36 | 155,366 |
| 2022-01-07 | $18.24 | $18.29 | $18.15 | $18.22 | $17.40 | 57,916 |
| 2022-01-06 | $18.09 | $18.28 | $18.05 | $18.12 | $17.31 | 403,929 |
| 2022-01-05 | $18.40 | $18.44 | $18.04 | $18.05 | $17.24 | 119,475 |
| 2022-01-04 | $18.40 | $18.55 | $18.35 | $18.39 | $17.56 | 75,565 |
| 2022-01-03 | $18.04 | $18.42 | $18.04 | $18.33 | $17.51 | 163,984 |
| 2021-12-31 | $18.02 | $18.12 | $17.93 | $17.96 | $17.15 | 207,013 |
| 2021-12-30 | $18.11 | $18.27 | $18.04 | $18.06 | $17.25 | 126,192 |
| 2021-12-29 | $18.16 | $18.16 | $18.00 | $18.08 | $17.27 | 152,743 |
| 2021-12-28 | $18.55 | $18.70 | $18.55 | $18.56 | $17.31 | 155,522 |
| 2021-12-27 | $18.54 | $18.56 | $18.30 | $18.55 | $17.30 | 136,238 |
| 2021-12-23 | $18.40 | $18.53 | $18.33 | $18.48 | $17.23 | 130,844 |
| 2021-12-22 | $18.20 | $18.39 | $18.09 | $18.33 | $17.09 | 61,053 |
| 2021-12-21 | $17.56 | $18.17 | $17.54 | $18.15 | $16.93 | 95,689 |
| 2021-12-20 | $17.58 | $17.58 | $17.08 | $17.39 | $16.22 | 184,775 |
| 2021-12-17 | $17.96 | $17.98 | $17.69 | $17.80 | $16.60 | 97,847 |
| 2021-12-16 | $18.27 | $18.33 | $17.90 | $17.96 | $16.75 | 108,786 |
| 2021-12-15 | $18.03 | $18.15 | $17.79 | $18.14 | $16.92 | 145,058 |
| 2021-12-14 | $18.27 | $18.44 | $17.95 | $17.96 | $16.75 | 142,533 |
| 2021-12-13 | $18.55 | $18.55 | $18.20 | $18.33 | $17.09 | 242,437 |
| 2021-12-10 | $18.93 | $18.93 | $18.53 | $18.58 | $17.33 | 44,722 |
| 2021-12-09 | $18.93 | $18.93 | $18.81 | $18.85 | $17.58 | 79,024 |
| 2021-12-08 | $18.92 | $19.07 | $18.89 | $18.95 | $17.67 | 103,812 |
| 2021-12-07 | $18.85 | $19.00 | $18.80 | $18.92 | $17.64 | 120,784 |
| 2021-12-06 | $18.44 | $18.84 | $18.36 | $18.72 | $17.46 | 121,674 |
| 2021-12-03 | $18.57 | $18.57 | $18.23 | $18.31 | $17.07 | 120,375 |
| 2021-12-02 | $17.98 | $18.55 | $17.98 | $18.47 | $17.22 | 73,916 |
| 2021-12-01 | $18.43 | $18.61 | $17.92 | $17.94 | $16.73 | 179,167 |
| 2021-11-30 | $18.56 | $18.57 | $18.11 | $18.18 | $16.95 | 100,023 |
| 2021-11-29 | $18.92 | $18.92 | $18.53 | $18.69 | $17.43 | 85,320 |
| 2021-11-26 | $18.86 | $18.86 | $18.45 | $18.69 | $17.43 | 92,437 |
| 2021-11-24 | $19.06 | $19.15 | $18.98 | $19.10 | $17.81 | 49,851 |
| 2021-11-23 | $18.98 | $19.09 | $18.98 | $19.07 | $17.78 | 104,432 |
| 2021-11-22 | $19.10 | $19.11 | $18.94 | $18.99 | $17.71 | 71,534 |
| 2021-11-19 | $18.93 | $19.05 | $18.87 | $18.99 | $17.71 | 92,336 |
| 2021-11-18 | $19.16 | $19.17 | $18.95 | $19.07 | $17.78 | 72,090 |
| 2021-11-17 | $19.25 | $19.25 | $19.03 | $19.14 | $17.85 | 77,411 |
| 2021-11-16 | $19.41 | $19.41 | $19.27 | $19.28 | $17.98 | 129,639 |
| 2021-11-15 | $19.50 | $19.60 | $19.40 | $19.41 | $18.10 | 65,045 |
| 2021-11-12 | $19.61 | $19.61 | $19.48 | $19.48 | $18.17 | 67,464 |
| 2021-11-11 | $19.51 | $19.60 | $19.50 | $19.60 | $18.28 | 84,762 |
| 2021-11-10 | $19.59 | $19.68 | $19.47 | $19.49 | $18.17 | 133,470 |
| 2021-11-09 | $19.60 | $19.69 | $19.56 | $19.59 | $18.27 | 74,149 |
| 2021-11-08 | $19.78 | $19.81 | $19.56 | $19.60 | $18.28 | 98,868 |
| 2021-11-05 | $19.52 | $19.79 | $19.52 | $19.73 | $18.40 | 115,558 |
| 2021-11-04 | $19.54 | $19.64 | $19.41 | $19.47 | $18.16 | 77,220 |
| 2021-11-03 | $19.33 | $19.65 | $19.33 | $19.49 | $18.17 | 101,134 |
| 2021-11-02 | $19.64 | $19.64 | $19.31 | $19.36 | $18.05 | 127,846 |
| 2021-11-01 | $19.40 | $19.66 | $19.39 | $19.65 | $18.32 | 47,843 |
| 2021-10-29 | $19.41 | $19.41 | $19.28 | $19.34 | $18.03 | 69,117 |
| 2021-10-28 | $19.42 | $19.42 | $19.23 | $19.38 | $18.07 | 102,045 |
| 2021-10-27 | $19.55 | $19.55 | $19.37 | $19.37 | $18.06 | 68,064 |
| 2021-10-26 | $19.66 | $19.66 | $19.51 | $19.51 | $18.19 | 68,494 |
| 2021-10-25 | $19.62 | $19.72 | $19.59 | $19.66 | $18.33 | 66,112 |
| 2021-10-22 | $19.67 | $19.68 | $19.52 | $19.58 | $18.26 | 35,102 |
| 2021-10-21 | $19.58 | $19.73 | $19.54 | $19.62 | $18.30 | 81,794 |
| 2021-10-20 | $19.45 | $19.68 | $19.45 | $19.59 | $18.27 | 73,072 |
| 2021-10-19 | $19.42 | $19.49 | $19.39 | $19.44 | $18.13 | 54,031 |
| 2021-10-18 | $19.30 | $19.43 | $19.25 | $19.38 | $18.07 | 59,897 |
| 2021-10-15 | $19.50 | $19.58 | $19.35 | $19.35 | $18.04 | 46,107 |
| 2021-10-14 | $19.36 | $19.46 | $19.34 | $19.38 | $18.07 | 58,258 |
| 2021-10-13 | $19.26 | $19.33 | $19.15 | $19.31 | $18.01 | 95,417 |
| 2021-10-12 | $19.12 | $19.32 | $19.10 | $19.24 | $17.94 | 138,941 |
| 2021-10-11 | $19.06 | $19.24 | $19.06 | $19.08 | $17.79 | 60,101 |
| 2021-10-08 | $19.00 | $19.14 | $18.99 | $19.06 | $17.77 | 71,813 |
| 2021-10-07 | $19.03 | $19.16 | $18.97 | $18.99 | $17.71 | 82,398 |
| 2021-10-06 | $18.84 | $18.95 | $18.67 | $18.95 | $17.67 | 75,538 |
| 2021-10-05 | $18.93 | $19.06 | $18.80 | $18.96 | $17.68 | 67,118 |
| 2021-10-04 | $18.92 | $19.13 | $18.86 | $18.89 | $17.62 | 52,877 |
| 2021-10-01 | $18.66 | $18.98 | $18.64 | $18.92 | $17.64 | 73,099 |
| 2021-09-30 | $19.22 | $19.32 | $19.02 | $19.02 | $17.36 | 48,442 |
| 2021-09-29 | $19.29 | $19.29 | $19.15 | $19.20 | $17.53 | 52,542 |
| 2021-09-28 | $19.49 | $19.49 | $19.21 | $19.24 | $17.56 | 64,653 |
| 2021-09-27 | $19.33 | $19.59 | $19.33 | $19.48 | $17.78 | 83,946 |
| 2021-09-24 | $19.31 | $19.39 | $19.27 | $19.29 | $17.61 | 46,296 |
| 2021-09-23 | $19.31 | $19.42 | $19.31 | $19.31 | $17.63 | 73,412 |
| 2021-09-22 | $19.08 | $19.35 | $19.07 | $19.25 | $17.57 | 48,397 |
| 2021-09-21 | $18.97 | $19.09 | $18.94 | $18.96 | $17.31 | 70,706 |
| 2021-09-20 | $18.79 | $18.90 | $18.68 | $18.84 | $17.20 | 105,934 |
| 2021-09-17 | $19.02 | $19.13 | $19.02 | $19.06 | $17.40 | 73,481 |
| 2021-09-16 | $19.08 | $19.15 | $19.02 | $19.04 | $17.38 | 56,465 |
| 2021-09-15 | $18.97 | $19.07 | $18.89 | $19.06 | $17.40 | 54,376 |
| 2021-09-14 | $19.09 | $19.09 | $18.91 | $18.93 | $17.28 | 48,444 |
| 2021-09-13 | $18.90 | $19.07 | $18.82 | $19.04 | $17.38 | 92,520 |
| 2021-09-10 | $19.12 | $19.12 | $18.80 | $18.80 | $17.16 | 90,195 |
| 2021-09-09 | $19.02 | $19.20 | $18.96 | $19.08 | $17.42 | 55,666 |
| 2021-09-08 | $19.14 | $19.23 | $18.95 | $19.02 | $17.36 | 172,146 |
| 2021-09-07 | $19.34 | $19.42 | $19.14 | $19.15 | $17.48 | 88,935 |
| 2021-09-03 | $19.46 | $19.46 | $19.28 | $19.36 | $17.67 | 72,622 |
| 2021-09-02 | $19.53 | $19.53 | $19.40 | $19.46 | $17.76 | 61,261 |
| 2021-09-01 | $19.46 | $19.58 | $19.36 | $19.49 | $17.79 | 95,238 |
| 2021-08-31 | $19.30 | $19.50 | $19.29 | $19.39 | $17.70 | 107,534 |
| 2021-08-30 | $19.44 | $19.44 | $19.26 | $19.29 | $17.61 | 88,405 |
| 2021-08-27 | $19.16 | $19.49 | $19.16 | $19.39 | $17.70 | 96,961 |
| 2021-08-26 | $19.34 | $19.35 | $19.09 | $19.10 | $17.43 | 680,793 |
| 2021-08-25 | $19.29 | $19.42 | $19.15 | $19.32 | $17.64 | 144,871 |
| 2021-08-24 | $19.11 | $19.29 | $19.11 | $19.25 | $17.57 | 85,395 |
| 2021-08-23 | $18.90 | $19.05 | $18.86 | $19.03 | $17.37 | 98,952 |
| 2021-08-20 | $18.49 | $18.84 | $18.40 | $18.83 | $17.19 | 95,316 |
| 2021-08-19 | $18.68 | $18.68 | $18.38 | $18.51 | $16.90 | 109,404 |
| 2021-08-18 | $18.87 | $19.01 | $18.77 | $18.78 | $17.14 | 181,732 |
| 2021-08-17 | $18.89 | $18.93 | $18.74 | $18.92 | $17.27 | 62,753 |
| 2021-08-16 | $19.05 | $19.08 | $18.85 | $19.00 | $17.34 | 74,081 |
| 2021-08-13 | $19.06 | $19.16 | $19.05 | $19.09 | $17.43 | 61,572 |
| 2021-08-12 | $19.04 | $19.08 | $18.89 | $19.02 | $17.36 | 40,977 |
| 2021-08-11 | $19.01 | $19.05 | $18.84 | $19.02 | $17.36 | 76,949 |
| 2021-08-10 | $18.87 | $19.03 | $18.74 | $18.97 | $17.32 | 47,821 |
| 2021-08-09 | $18.93 | $18.93 | $18.72 | $18.83 | $17.19 | 65,441 |
| 2021-08-06 | $18.96 | $19.10 | $18.86 | $18.96 | $17.31 | 36,252 |
| 2021-08-05 | $18.66 | $18.94 | $18.66 | $18.90 | $17.25 | 115,440 |
| 2021-08-04 | $18.75 | $18.82 | $18.58 | $18.65 | $17.02 | 98,099 |
| 2021-08-03 | $18.82 | $18.85 | $18.48 | $18.85 | $17.21 | 88,957 |
| 2021-08-02 | $19.03 | $19.21 | $18.78 | $18.80 | $17.16 | 86,072 |
| 2021-07-30 | $19.12 | $19.33 | $18.89 | $18.93 | $17.28 | 147,220 |
| 2021-07-29 | $18.99 | $19.27 | $18.99 | $19.15 | $17.48 | 63,463 |
| 2021-07-28 | $18.86 | $19.00 | $18.69 | $18.88 | $17.23 | 42,023 |
| 2021-07-27 | $18.83 | $18.83 | $18.56 | $18.83 | $17.19 | 66,646 |
| 2021-07-26 | $18.74 | $18.99 | $18.74 | $18.91 | $17.26 | 77,205 |
| 2021-07-23 | $18.81 | $18.86 | $18.64 | $18.70 | $17.07 | 80,824 |
| 2021-07-22 | $19.09 | $19.09 | $18.66 | $18.75 | $17.12 | 131,808 |
| 2021-07-21 | $18.90 | $19.22 | $18.90 | $19.06 | $17.40 | 72,104 |
| 2021-07-20 | $18.42 | $18.91 | $18.35 | $18.81 | $17.17 | 140,949 |
| 2021-07-19 | $18.44 | $18.44 | $17.97 | $18.33 | $16.73 | 180,302 |
| 2021-07-16 | $18.89 | $19.01 | $18.61 | $18.74 | $17.11 | 106,819 |
| 2021-07-15 | $18.65 | $18.90 | $18.49 | $18.77 | $17.13 | 100,253 |
| 2021-07-14 | $19.00 | $19.16 | $18.62 | $18.67 | $17.04 | 151,550 |
| 2021-07-13 | $19.42 | $19.42 | $18.92 | $18.93 | $17.28 | 179,718 |
| 2021-07-12 | $19.44 | $19.62 | $19.31 | $19.57 | $17.86 | 73,664 |
| 2021-07-09 | $19.03 | $19.48 | $19.03 | $19.48 | $17.78 | 125,144 |
| 2021-07-08 | $18.98 | $19.11 | $18.56 | $18.90 | $17.25 | 496,409 |
| 2021-07-07 | $19.34 | $19.34 | $19.05 | $19.16 | $17.49 | 190,979 |
| 2021-07-06 | $19.54 | $19.54 | $19.19 | $19.34 | $17.65 | 141,932 |
| 2021-07-02 | $19.71 | $19.71 | $19.44 | $19.49 | $17.79 | 228,430 |
| 2021-07-01 | $19.59 | $19.76 | $19.48 | $19.67 | $17.96 | 108,198 |
| 2021-06-30 | $19.80 | $19.89 | $19.71 | $19.85 | $17.85 | 140,076 |
| 2021-06-29 | $20.09 | $20.09 | $19.80 | $19.82 | $17.82 | 178,259 |
| 2021-06-28 | $20.25 | $20.25 | $19.85 | $20.04 | $18.02 | 213,070 |
| 2021-06-25 | $20.25 | $20.32 | $20.19 | $20.20 | $18.16 | 220,395 |
| 2021-06-24 | $20.01 | $20.22 | $19.97 | $20.19 | $18.15 | 136,379 |
| 2021-06-23 | $19.98 | $20.10 | $19.92 | $19.93 | $17.92 | 108,991 |
| 2021-06-22 | $19.97 | $20.00 | $19.78 | $19.96 | $17.95 | 114,563 |
| 2021-06-21 | $19.69 | $19.99 | $19.59 | $19.97 | $17.95 | 131,057 |
| 2021-06-18 | $19.73 | $19.74 | $19.36 | $19.53 | $17.56 | 190,277 |
| 2021-06-17 | $20.24 | $20.30 | $19.63 | $19.89 | $17.88 | 296,899 |
| 2021-06-16 | $20.06 | $20.29 | $20.02 | $20.19 | $18.15 | 198,731 |
| 2021-06-15 | $20.28 | $20.28 | $19.92 | $19.99 | $17.97 | 164,108 |
| 2021-06-14 | $20.35 | $20.43 | $20.23 | $20.28 | $18.23 | 100,455 |
| 2021-06-11 | $20.43 | $20.43 | $20.10 | $20.30 | $18.25 | 171,364 |
| 2021-06-10 | $20.73 | $20.73 | $20.45 | $20.45 | $18.39 | 130,060 |
| 2021-06-09 | $20.46 | $20.75 | $20.41 | $20.56 | $18.49 | 211,636 |
| 2021-06-08 | $20.17 | $20.41 | $20.12 | $20.40 | $18.34 | 142,454 |
| 2021-06-07 | $19.85 | $20.13 | $19.83 | $20.12 | $18.09 | 167,276 |
| 2021-06-04 | $19.80 | $19.84 | $19.62 | $19.83 | $17.83 | 102,863 |
| 2021-06-03 | $19.73 | $19.74 | $19.60 | $19.71 | $17.72 | 92,864 |
| 2021-06-02 | $19.82 | $19.86 | $19.71 | $19.75 | $17.76 | 157,107 |
| 2021-06-01 | $19.59 | $19.75 | $19.59 | $19.73 | $17.74 | 166,162 |
| 2021-05-28 | $19.53 | $19.53 | $19.43 | $19.49 | $17.52 | 68,543 |
| 2021-05-27 | $19.47 | $19.51 | $19.40 | $19.45 | $17.49 | 687,181 |
| 2021-05-26 | $19.28 | $19.41 | $19.18 | $19.40 | $17.44 | 96,775 |
| 2021-05-25 | $19.43 | $19.49 | $19.18 | $19.19 | $17.25 | 113,634 |
| 2021-05-24 | $19.31 | $19.43 | $19.25 | $19.33 | $17.38 | 86,817 |
| 2021-05-21 | $19.41 | $19.44 | $19.27 | $19.28 | $17.33 | 88,809 |
| 2021-05-20 | $19.30 | $19.40 | $19.16 | $19.33 | $17.38 | 183,293 |
| 2021-05-19 | $18.98 | $19.25 | $18.86 | $19.25 | $17.31 | 152,397 |
| 2021-05-18 | $19.20 | $19.36 | $19.14 | $19.17 | $17.24 | 94,841 |
| 2021-05-17 | $19.09 | $19.20 | $18.88 | $19.18 | $17.24 | 184,453 |
| 2021-05-14 | $18.88 | $19.13 | $18.86 | $19.11 | $17.18 | 62,348 |
| 2021-05-13 | $18.30 | $18.82 | $18.30 | $18.74 | $16.85 | 131,268 |
| 2021-05-12 | $18.82 | $18.85 | $18.20 | $18.22 | $16.38 | 329,585 |
| 2021-05-11 | $18.96 | $18.96 | $18.69 | $18.87 | $16.97 | 156,050 |
| 2021-05-10 | $19.44 | $19.45 | $19.08 | $19.08 | $17.15 | 90,192 |
| 2021-05-07 | $19.15 | $19.35 | $19.15 | $19.31 | $17.36 | 203,280 |
| 2021-05-06 | $19.30 | $19.30 | $18.91 | $19.15 | $17.22 | 145,373 |
| 2021-05-05 | $19.30 | $19.38 | $19.27 | $19.36 | $17.41 | 73,434 |
| 2021-05-04 | $19.46 | $19.49 | $19.12 | $19.24 | $17.30 | 126,254 |
| 2021-05-03 | $19.58 | $19.63 | $19.49 | $19.49 | $17.52 | 199,501 |
| 2021-04-30 | $19.49 | $19.52 | $19.37 | $19.47 | $17.51 | 82,624 |
| 2021-04-29 | $19.55 | $19.60 | $19.31 | $19.44 | $17.48 | 203,428 |
| 2021-04-28 | $19.38 | $19.50 | $19.35 | $19.46 | $17.50 | 103,575 |
| 2021-04-27 | $19.21 | $19.37 | $19.19 | $19.32 | $17.37 | 94,600 |
| 2021-04-26 | $19.20 | $19.33 | $19.09 | $19.10 | $17.17 | 159,246 |
| 2021-04-23 | $18.87 | $19.23 | $18.80 | $19.18 | $17.24 | 76,824 |
| 2021-04-22 | $18.87 | $19.03 | $18.81 | $18.82 | $16.92 | 142,806 |
| 2021-04-21 | $18.60 | $18.90 | $18.42 | $18.85 | $16.95 | 121,131 |
| 2021-04-20 | $18.80 | $18.80 | $18.43 | $18.60 | $16.72 | 315,184 |
| 2021-04-19 | $19.00 | $19.05 | $18.76 | $18.78 | $16.89 | 113,925 |
| 2021-04-16 | $19.07 | $19.17 | $19.05 | $19.05 | $17.13 | 59,157 |
| 2021-04-15 | $19.08 | $19.08 | $18.87 | $19.00 | $17.08 | 108,990 |
| 2021-04-14 | $19.00 | $19.23 | $18.96 | $18.97 | $17.06 | 203,819 |
| 2021-04-13 | $18.93 | $19.06 | $18.76 | $19.00 | $17.08 | 98,116 |
| 2021-04-12 | $18.82 | $18.93 | $18.80 | $18.93 | $17.02 | 113,641 |
| 2021-04-09 | $18.85 | $18.85 | $18.76 | $18.80 | $16.90 | 113,154 |
| 2021-04-08 | $18.76 | $18.86 | $18.63 | $18.86 | $16.96 | 91,084 |
| 2021-04-07 | $18.79 | $18.79 | $18.59 | $18.73 | $16.84 | 78,426 |
| 2021-04-06 | $18.80 | $18.86 | $18.70 | $18.72 | $16.83 | 111,101 |
| 2021-04-05 | $18.94 | $18.94 | $18.68 | $18.77 | $16.88 | 219,854 |
| 2021-04-01 | $18.72 | $18.84 | $18.59 | $18.84 | $16.94 | 178,136 |
| 2021-03-31 | $19.09 | $19.15 | $18.94 | $18.95 | $16.75 | 201,863 |
| 2021-03-30 | $18.71 | $19.10 | $18.71 | $19.07 | $16.85 | 158,578 |
| 2021-03-29 | $18.88 | $19.00 | $18.68 | $18.68 | $16.51 | 122,158 |
| 2021-03-26 | $18.94 | $18.99 | $18.69 | $18.97 | $16.76 | 237,895 |
| 2021-03-25 | $18.52 | $18.90 | $18.18 | $18.82 | $16.63 | 238,237 |
| 2021-03-24 | $18.64 | $19.06 | $18.47 | $18.47 | $16.32 | 316,398 |
| 2021-03-23 | $18.93 | $18.93 | $18.42 | $18.52 | $16.37 | 260,867 |
| 2021-03-22 | $19.05 | $19.05 | $18.72 | $18.93 | $16.73 | 166,988 |
| 2021-03-19 | $18.79 | $19.16 | $18.57 | $18.90 | $16.70 | 212,565 |
| 2021-03-18 | $19.17 | $19.26 | $18.67 | $18.75 | $16.57 | 587,704 |
| 2021-03-17 | $18.94 | $19.26 | $18.90 | $19.26 | $17.02 | 287,515 |
| 2021-03-16 | $19.24 | $19.24 | $18.90 | $18.99 | $16.78 | 126,631 |
| 2021-03-15 | $19.10 | $19.21 | $19.00 | $19.19 | $16.96 | 185,674 |
| 2021-03-12 | $18.83 | $19.16 | $18.83 | $19.03 | $16.82 | 264,480 |
| 2021-03-11 | $18.82 | $18.95 | $18.62 | $18.84 | $16.65 | 114,141 |
| 2021-03-10 | $18.45 | $18.75 | $18.45 | $18.68 | $16.51 | 166,779 |
| 2021-03-09 | $18.48 | $18.50 | $18.17 | $18.36 | $16.23 | 230,349 |
| 2021-03-08 | $18.07 | $18.53 | $17.99 | $18.31 | $16.18 | 382,820 |
| 2021-03-05 | $18.03 | $18.16 | $17.15 | $17.93 | $15.85 | 496,001 |
| 2021-03-04 | $18.29 | $18.36 | $17.58 | $17.90 | $15.82 | 351,330 |
| 2021-03-03 | $18.35 | $18.58 | $18.25 | $18.27 | $16.15 | 170,307 |
| 2021-03-02 | $18.20 | $18.42 | $18.08 | $18.30 | $16.17 | 74,963 |
| 2021-03-01 | $18.18 | $18.49 | $18.14 | $18.20 | $16.08 | 204,262 |
| 2021-02-26 | $17.81 | $18.17 | $17.68 | $17.96 | $15.87 | 83,333 |
| 2021-02-25 | $18.54 | $18.76 | $17.74 | $17.79 | $15.72 | 187,046 |
| 2021-02-24 | $17.93 | $18.47 | $17.93 | $18.46 | $16.31 | 150,329 |
| 2021-02-23 | $17.99 | $17.99 | $17.46 | $17.86 | $15.78 | 233,649 |
| 2021-02-22 | $17.84 | $18.12 | $17.76 | $17.95 | $15.86 | 190,015 |
| 2021-02-19 | $17.47 | $17.96 | $17.47 | $17.84 | $15.77 | 196,672 |
| 2021-02-18 | $17.58 | $17.61 | $17.25 | $17.31 | $15.30 | 216,726 |
| 2021-02-17 | $18.00 | $18.00 | $17.51 | $17.64 | $15.59 | 214,999 |
| 2021-02-16 | $17.82 | $18.03 | $17.76 | $18.02 | $15.92 | 149,133 |
| 2021-02-12 | $17.63 | $17.77 | $17.55 | $17.69 | $15.63 | 144,200 |
| 2021-02-11 | $17.64 | $17.82 | $17.38 | $17.59 | $15.54 | 199,264 |
| 2021-02-10 | $17.53 | $17.71 | $17.53 | $17.60 | $15.55 | 226,942 |
| 2021-02-09 | $17.60 | $17.60 | $17.39 | $17.47 | $15.44 | 237,488 |
| 2021-02-08 | $17.51 | $17.63 | $17.51 | $17.63 | $15.58 | 88,831 |
| 2021-02-05 | $17.35 | $17.55 | $17.35 | $17.50 | $15.47 | 149,326 |
| 2021-02-04 | $17.03 | $17.32 | $17.03 | $17.30 | $15.29 | 123,759 |
| 2021-02-03 | $17.17 | $17.22 | $16.94 | $17.00 | $15.02 | 161,556 |
| 2021-02-02 | $16.79 | $17.10 | $16.79 | $17.09 | $15.10 | 125,376 |
| 2021-02-01 | $16.54 | $16.75 | $16.31 | $16.72 | $14.78 | 218,626 |
| 2021-01-29 | $16.87 | $16.87 | $16.33 | $16.45 | $14.54 | 287,976 |
| 2021-01-28 | $16.75 | $16.91 | $16.61 | $16.86 | $14.90 | 301,935 |
| 2021-01-27 | $16.94 | $17.00 | $16.67 | $16.67 | $14.73 | 165,458 |
| 2021-01-26 | $17.33 | $17.41 | $17.16 | $17.18 | $15.18 | 127,100 |
| 2021-01-25 | $17.18 | $17.34 | $16.99 | $17.22 | $15.22 | 118,508 |
| 2021-01-22 | $17.10 | $17.17 | $16.91 | $17.17 | $15.17 | 189,961 |
| 2021-01-21 | $16.95 | $17.20 | $16.88 | $17.13 | $15.14 | 204,683 |
| 2021-01-20 | $16.75 | $16.95 | $16.75 | $16.91 | $14.94 | 193,723 |
| 2021-01-19 | $16.67 | $16.79 | $16.63 | $16.71 | $14.77 | 272,887 |
| 2021-01-15 | $16.79 | $16.79 | $16.60 | $16.64 | $14.71 | 111,300 |
| 2021-01-14 | $16.70 | $16.84 | $16.59 | $16.82 | $14.86 | 79,237 |
| 2021-01-13 | $16.75 | $16.76 | $16.62 | $16.64 | $14.71 | 119,848 |
| 2021-01-12 | $16.67 | $16.72 | $16.56 | $16.72 | $14.78 | 120,988 |
| 2021-01-11 | $16.65 | $16.78 | $16.55 | $16.59 | $14.66 | 70,213 |
| 2021-01-08 | $16.79 | $16.79 | $16.49 | $16.75 | $14.80 | 151,254 |
| 2021-01-07 | $16.78 | $16.79 | $16.54 | $16.68 | $14.74 | 213,451 |
| 2021-01-06 | $16.36 | $16.93 | $16.36 | $16.69 | $14.75 | 275,582 |
| 2021-01-05 | $16.28 | $16.40 | $16.18 | $16.18 | $14.30 | 321,401 |
| 2021-01-04 | $16.83 | $16.83 | $16.12 | $16.27 | $14.38 | 332,058 |
| 2020-12-31 | $16.64 | $16.77 | $16.53 | $16.75 | $14.80 | 195,970 |
| 2020-12-30 | $16.62 | $16.82 | $16.50 | $16.64 | $14.71 | 346,758 |
| 2020-12-29 | $16.83 | $16.90 | $16.51 | $16.56 | $14.63 | 389,227 |
| 2020-12-28 | $17.15 | $17.36 | $17.10 | $17.13 | $14.82 | 436,172 |
| 2020-12-24 | $17.22 | $17.22 | $16.87 | $17.04 | $14.74 | 206,106 |
| 2020-12-23 | $16.83 | $17.22 | $16.78 | $17.11 | $14.80 | 286,225 |
| 2020-12-22 | $16.84 | $16.84 | $16.64 | $16.73 | $14.48 | 236,244 |
| 2020-12-21 | $16.79 | $16.79 | $16.52 | $16.70 | $14.45 | 655,348 |
| 2020-12-18 | $17.02 | $17.21 | $16.80 | $16.84 | $14.57 | 220,514 |
| 2020-12-17 | $16.91 | $17.04 | $16.84 | $17.04 | $14.74 | 208,187 |
| 2020-12-16 | $16.99 | $16.99 | $16.82 | $16.88 | $14.61 | 211,263 |
| 2020-12-15 | $16.68 | $16.90 | $16.64 | $16.89 | $14.61 | 148,674 |
| 2020-12-14 | $16.66 | $16.80 | $16.58 | $16.60 | $14.36 | 185,075 |
| 2020-12-11 | $16.52 | $16.60 | $16.44 | $16.53 | $14.30 | 81,407 |
| 2020-12-10 | $16.59 | $16.61 | $16.45 | $16.60 | $14.36 | 90,590 |
| 2020-12-09 | $16.90 | $16.93 | $16.53 | $16.69 | $14.44 | 128,719 |
| 2020-12-08 | $16.53 | $16.87 | $16.53 | $16.79 | $14.53 | 104,507 |
| 2020-12-07 | $16.82 | $16.82 | $16.45 | $16.60 | $14.36 | 125,024 |
| 2020-12-04 | $16.61 | $16.84 | $16.61 | $16.82 | $14.55 | 109,891 |
| 2020-12-03 | $16.52 | $16.71 | $16.45 | $16.50 | $14.28 | 263,701 |
| 2020-12-02 | $16.22 | $16.48 | $16.20 | $16.42 | $14.21 | 56,542 |
| 2020-12-01 | $16.26 | $16.53 | $16.20 | $16.26 | $14.07 | 209,090 |
| 2020-11-30 | $16.57 | $16.57 | $16.02 | $16.06 | $13.90 | 211,229 |
| 2020-11-27 | $16.65 | $16.67 | $16.43 | $16.55 | $14.32 | 81,304 |
| 2020-11-25 | $16.80 | $16.80 | $16.44 | $16.58 | $14.35 | 144,416 |
| 2020-11-24 | $16.59 | $16.85 | $16.53 | $16.74 | $14.48 | 253,835 |
| 2020-11-23 | $16.03 | $16.33 | $16.00 | $16.26 | $14.06 | 114,806 |
| 2020-11-20 | $15.81 | $15.97 | $15.74 | $15.87 | $13.73 | 73,604 |
| 2020-11-19 | $15.79 | $15.80 | $15.45 | $15.76 | $13.64 | 72,719 |
| 2020-11-18 | $16.02 | $16.28 | $15.77 | $15.77 | $13.64 | 118,176 |
| 2020-11-17 | $15.64 | $15.92 | $15.60 | $15.88 | $13.74 | 108,326 |
| 2020-11-16 | $15.51 | $15.82 | $15.46 | $15.74 | $13.62 | 146,348 |
| 2020-11-13 | $14.90 | $15.26 | $14.90 | $15.23 | $13.18 | 80,890 |
| 2020-11-12 | $15.02 | $15.03 | $14.67 | $14.81 | $12.81 | 63,738 |
| 2020-11-11 | $15.48 | $15.48 | $14.96 | $15.04 | $13.01 | 217,729 |
| 2020-11-10 | $14.81 | $15.46 | $14.75 | $15.43 | $13.35 | 258,273 |
| 2020-11-09 | $14.59 | $15.00 | $14.54 | $14.72 | $12.74 | 146,578 |
| 2020-11-06 | $14.34 | $14.37 | $14.00 | $14.02 | $12.13 | 92,843 |
| 2020-11-05 | $14.24 | $14.36 | $14.10 | $14.25 | $12.33 | 235,163 |
| 2020-11-04 | $14.07 | $14.20 | $13.80 | $13.97 | $12.09 | 42,248 |
| 2020-11-03 | $14.14 | $14.20 | $14.01 | $14.10 | $12.20 | 69,290 |
| 2020-11-02 | $13.67 | $14.02 | $13.67 | $13.96 | $12.08 | 97,371 |
| 2020-10-30 | $13.64 | $13.72 | $13.49 | $13.60 | $11.77 | 189,877 |
| 2020-10-29 | $13.44 | $13.72 | $13.24 | $13.69 | $11.85 | 51,768 |
| 2020-10-28 | $13.61 | $13.67 | $13.32 | $13.41 | $11.60 | 146,024 |
| 2020-10-27 | $13.80 | $14.05 | $13.76 | $13.77 | $11.91 | 68,351 |
| 2020-10-26 | $14.03 | $14.10 | $13.65 | $13.78 | $11.92 | 109,954 |
| 2020-10-23 | $13.95 | $14.25 | $13.95 | $14.18 | $12.27 | 71,910 |
| 2020-10-22 | $13.73 | $13.93 | $13.73 | $13.91 | $12.04 | 91,516 |
| 2020-10-21 | $13.86 | $13.86 | $13.69 | $13.74 | $11.89 | 157,461 |
| 2020-10-20 | $13.89 | $13.99 | $13.83 | $13.85 | $11.98 | 88,065 |
| 2020-10-19 | $14.10 | $14.10 | $13.76 | $13.77 | $11.91 | 211,318 |
| 2020-10-16 | $14.11 | $14.15 | $13.94 | $14.03 | $12.14 | 65,730 |
| 2020-10-15 | $14.05 | $14.14 | $13.97 | $14.14 | $12.23 | 38,087 |
| 2020-10-14 | $14.15 | $14.31 | $14.10 | $14.10 | $12.20 | 37,173 |
| 2020-10-13 | $14.22 | $14.22 | $14.08 | $14.14 | $12.23 | 25,043 |
| 2020-10-12 | $14.15 | $14.25 | $14.09 | $14.22 | $12.31 | 61,245 |
| 2020-10-09 | $14.40 | $14.41 | $14.10 | $14.15 | $12.24 | 45,124 |
| 2020-10-08 | $14.09 | $14.38 | $14.07 | $14.38 | $12.44 | 88,536 |
| 2020-10-07 | $14.01 | $14.05 | $13.84 | $14.00 | $12.11 | 78,578 |
| 2020-10-06 | $14.09 | $14.29 | $13.92 | $13.92 | $12.04 | 27,458 |
| 2020-10-05 | $14.01 | $14.10 | $13.95 | $14.05 | $12.16 | 119,304 |
| 2020-10-02 | $13.40 | $13.98 | $13.40 | $13.95 | $12.07 | 67,151 |
| 2020-10-01 | $13.65 | $13.75 | $13.48 | $13.75 | $11.90 | 67,742 |
| 2020-09-30 | $14.11 | $14.15 | $13.85 | $13.92 | $11.76 | 37,943 |
| 2020-09-29 | $14.22 | $14.22 | $13.81 | $13.92 | $11.76 | 48,327 |
| 2020-09-28 | $13.97 | $14.30 | $13.97 | $14.20 | $11.99 | 65,170 |
| 2020-09-25 | $13.42 | $13.83 | $13.42 | $13.78 | $11.64 | 52,143 |
| 2020-09-24 | $13.40 | $13.70 | $13.13 | $13.44 | $11.35 | 57,857 |
| 2020-09-23 | $13.97 | $14.02 | $13.41 | $13.41 | $11.33 | 94,350 |
| 2020-09-22 | $13.93 | $14.10 | $13.86 | $13.90 | $11.74 | 36,294 |
| 2020-09-21 | $14.20 | $14.20 | $13.81 | $13.91 | $11.75 | 61,815 |
| 2020-09-18 | $14.47 | $14.57 | $14.30 | $14.36 | $12.13 | 54,260 |
| 2020-09-17 | $14.40 | $14.54 | $14.23 | $14.47 | $12.22 | 58,694 |
| 2020-09-16 | $14.36 | $14.60 | $14.26 | $14.47 | $12.22 | 130,896 |
| 2020-09-15 | $14.40 | $14.41 | $14.20 | $14.23 | $12.02 | 49,185 |
| 2020-09-14 | $13.91 | $14.34 | $13.89 | $14.32 | $12.09 | 62,971 |
| 2020-09-11 | $14.03 | $14.03 | $13.60 | $13.82 | $11.67 | 47,338 |
| 2020-09-10 | $14.13 | $14.20 | $13.93 | $13.93 | $11.76 | 71,791 |
| 2020-09-09 | $14.10 | $14.18 | $14.07 | $14.12 | $11.92 | 105,626 |
| 2020-09-08 | $13.89 | $14.21 | $13.82 | $13.98 | $11.81 | 110,100 |
| 2020-09-04 | $14.08 | $14.16 | $13.69 | $13.96 | $11.79 | 75,307 |
| 2020-09-03 | $14.14 | $14.32 | $13.86 | $13.94 | $11.77 | 98,241 |
| 2020-09-02 | $14.15 | $14.19 | $14.00 | $14.18 | $11.98 | 93,440 |
| 2020-09-01 | $14.06 | $14.32 | $14.06 | $14.19 | $11.98 | 70,185 |
| 2020-08-31 | $14.37 | $14.37 | $14.08 | $14.08 | $11.89 | 98,880 |
| 2020-08-28 | $14.28 | $14.39 | $14.26 | $14.38 | $12.14 | 94,035 |
| 2020-08-27 | $14.05 | $14.34 | $14.05 | $14.24 | $12.03 | 49,394 |
| 2020-08-26 | $14.26 | $14.26 | $14.05 | $14.06 | $11.87 | 73,113 |
| 2020-08-25 | $14.40 | $14.50 | $14.11 | $14.30 | $12.07 | 54,256 |
| 2020-08-24 | $14.02 | $14.40 | $13.88 | $14.39 | $12.15 | 123,477 |
| 2020-08-21 | $14.03 | $14.08 | $13.91 | $13.96 | $11.79 | 44,878 |
| 2020-08-20 | $14.00 | $14.17 | $13.89 | $14.02 | $11.84 | 140,033 |
| 2020-08-19 | $14.08 | $14.18 | $14.01 | $14.04 | $11.86 | 42,466 |
| 2020-08-18 | $14.23 | $14.27 | $14.05 | $14.06 | $11.87 | 95,390 |
| 2020-08-17 | $14.35 | $14.35 | $14.15 | $14.22 | $12.01 | 154,078 |
| 2020-08-14 | $14.13 | $14.43 | $14.02 | $14.34 | $12.11 | 45,397 |
| 2020-08-13 | $14.29 | $14.51 | $14.13 | $14.15 | $11.95 | 55,509 |
| 2020-08-12 | $14.61 | $14.63 | $14.24 | $14.33 | $12.10 | 90,034 |
| 2020-08-11 | $14.67 | $14.88 | $14.39 | $14.45 | $12.20 | 70,645 |
| 2020-08-10 | $14.11 | $14.60 | $14.11 | $14.48 | $12.23 | 89,512 |
| 2020-08-07 | $13.90 | $14.08 | $13.79 | $14.07 | $11.88 | 293,955 |
| 2020-08-06 | $14.03 | $14.15 | $13.92 | $13.92 | $11.76 | 97,637 |
| 2020-08-05 | $13.85 | $14.03 | $13.77 | $14.03 | $11.85 | 90,726 |
| 2020-08-04 | $13.87 | $13.87 | $13.70 | $13.77 | $11.63 | 40,916 |
| 2020-08-03 | $13.81 | $13.92 | $13.57 | $13.85 | $11.70 | 191,225 |
| 2020-07-31 | $13.91 | $14.05 | $13.60 | $13.79 | $11.65 | 141,892 |
| 2020-07-30 | $13.82 | $13.91 | $13.73 | $13.88 | $11.72 | 41,908 |
| 2020-07-29 | $13.73 | $13.91 | $13.68 | $13.91 | $11.75 | 73,970 |
| 2020-07-28 | $13.52 | $13.81 | $13.52 | $13.69 | $11.56 | 59,385 |
| 2020-07-27 | $13.38 | $13.53 | $13.33 | $13.51 | $11.41 | 55,704 |
| 2020-07-24 | $13.60 | $13.73 | $13.36 | $13.37 | $11.29 | 72,480 |
| 2020-07-23 | $13.77 | $13.83 | $13.54 | $13.62 | $11.50 | 37,713 |
| 2020-07-22 | $13.51 | $13.87 | $13.47 | $13.77 | $11.63 | 67,242 |
| 2020-07-21 | $13.43 | $13.57 | $13.32 | $13.54 | $11.43 | 75,296 |
| 2020-07-20 | $13.30 | $13.37 | $13.20 | $13.31 | $11.24 | 56,944 |
| 2020-07-17 | $13.44 | $13.49 | $13.27 | $13.36 | $11.28 | 94,280 |
| 2020-07-16 | $13.26 | $13.62 | $13.26 | $13.40 | $11.32 | 65,044 |
| 2020-07-15 | $13.05 | $13.47 | $13.05 | $13.44 | $11.35 | 123,381 |
| 2020-07-14 | $12.50 | $12.83 | $12.48 | $12.80 | $10.81 | 77,683 |
| 2020-07-13 | $12.70 | $12.75 | $12.49 | $12.52 | $10.57 | 240,234 |
| 2020-07-10 | $12.28 | $12.58 | $12.09 | $12.57 | $10.62 | 67,312 |
| 2020-07-09 | $12.63 | $12.63 | $12.17 | $12.27 | $10.36 | 104,449 |
| 2020-07-08 | $12.54 | $12.72 | $12.42 | $12.67 | $10.70 | 109,940 |
| 2020-07-07 | $12.81 | $12.82 | $12.46 | $12.49 | $10.55 | 126,614 |
| 2020-07-06 | $12.98 | $13.02 | $12.75 | $12.88 | $10.88 | 102,517 |
| 2020-07-02 | $13.20 | $13.20 | $12.66 | $12.69 | $10.72 | 394,800 |
| 2020-07-01 | $13.15 | $13.37 | $12.88 | $12.93 | $10.92 | 95,176 |
| 2020-06-30 | $13.37 | $13.50 | $13.27 | $13.46 | $11.11 | 73,059 |
| 2020-06-29 | $13.15 | $13.51 | $12.87 | $13.44 | $11.09 | 250,781 |
| 2020-06-26 | $13.45 | $13.45 | $12.94 | $13.07 | $10.79 | 91,905 |
| 2020-06-25 | $12.92 | $13.55 | $12.81 | $13.53 | $11.17 | 104,836 |
| 2020-06-24 | $13.48 | $13.51 | $12.70 | $13.10 | $10.81 | 320,854 |
| 2020-06-23 | $13.63 | $13.71 | $13.49 | $13.71 | $11.32 | 95,887 |
| 2020-06-22 | $13.38 | $13.42 | $13.15 | $13.38 | $11.04 | 145,084 |
| 2020-06-19 | $13.91 | $13.91 | $13.36 | $13.47 | $11.12 | 68,563 |
| 2020-06-18 | $13.60 | $13.86 | $13.43 | $13.66 | $11.27 | 76,476 |
| 2020-06-17 | $14.03 | $14.06 | $13.67 | $13.72 | $11.32 | 84,349 |
| 2020-06-16 | $14.46 | $14.46 | $13.73 | $13.95 | $11.51 | 170,440 |
| 2020-06-15 | $12.98 | $13.92 | $12.82 | $13.73 | $11.33 | 175,167 |
| 2020-06-12 | $13.43 | $13.70 | $13.06 | $13.66 | $11.27 | 379,611 |
| 2020-06-11 | $12.88 | $13.38 | $12.55 | $12.74 | $10.52 | 381,003 |
| 2020-06-10 | $14.60 | $14.60 | $13.48 | $13.91 | $11.48 | 814,882 |
| 2020-06-09 | $15.06 | $15.27 | $14.44 | $14.54 | $12.00 | 368,407 |
| 2020-06-08 | $14.65 | $15.51 | $14.65 | $15.40 | $12.71 | 541,864 |
| 2020-06-05 | $14.76 | $15.22 | $13.91 | $13.99 | $11.55 | 614,340 |
| 2020-06-04 | $12.93 | $13.68 | $12.80 | $13.56 | $11.19 | 386,783 |
| 2020-06-03 | $12.35 | $13.05 | $12.35 | $12.94 | $10.68 | 236,534 |
| 2020-06-02 | $12.32 | $12.45 | $12.14 | $12.20 | $10.07 | 87,484 |
| 2020-06-01 | $11.75 | $12.32 | $11.74 | $12.21 | $10.08 | 611,704 |
| 2020-05-29 | $12.03 | $12.09 | $11.76 | $11.78 | $9.72 | 147,412 |
| 2020-05-28 | $12.45 | $12.50 | $12.10 | $12.16 | $10.04 | 702,097 |
| 2020-05-27 | $12.36 | $12.48 | $11.91 | $12.41 | $10.24 | 110,578 |
| 2020-05-26 | $12.00 | $12.22 | $11.98 | $12.12 | $10.00 | 174,829 |
| 2020-05-22 | $11.59 | $11.68 | $11.30 | $11.68 | $9.64 | 77,877 |
| 2020-05-21 | $11.64 | $11.66 | $11.37 | $11.57 | $9.55 | 84,044 |
| 2020-05-20 | $11.32 | $11.70 | $11.32 | $11.62 | $9.59 | 96,096 |
| 2020-05-19 | $11.11 | $11.47 | $10.93 | $11.18 | $9.23 | 457,176 |
| 2020-05-18 | $10.85 | $11.21 | $10.78 | $11.14 | $9.19 | 163,108 |
| 2020-05-15 | $10.44 | $10.60 | $10.33 | $10.42 | $8.60 | 64,766 |
| 2020-05-14 | $9.98 | $10.58 | $9.60 | $10.58 | $8.73 | 91,166 |
| 2020-05-13 | $10.62 | $10.62 | $9.92 | $10.16 | $8.39 | 187,782 |
| 2020-05-12 | $11.21 | $11.22 | $10.72 | $10.72 | $8.85 | 94,223 |
| 2020-05-11 | $11.49 | $11.49 | $11.10 | $11.10 | $9.16 | 126,431 |
| 2020-05-08 | $11.41 | $11.60 | $11.38 | $11.56 | $9.54 | 111,184 |
| 2020-05-07 | $11.22 | $11.48 | $11.10 | $11.24 | $9.28 | 110,562 |
| 2020-05-06 | $11.54 | $11.62 | $11.03 | $11.07 | $9.14 | 73,495 |
| 2020-05-05 | $11.45 | $11.72 | $11.32 | $11.36 | $9.38 | 476,794 |
| 2020-05-04 | $10.96 | $11.14 | $10.70 | $11.10 | $9.16 | 296,114 |
| 2020-05-01 | $11.11 | $11.20 | $10.89 | $11.08 | $9.15 | 132,929 |
| 2020-04-30 | $11.99 | $11.99 | $11.29 | $11.41 | $9.42 | 194,720 |
| 2020-04-29 | $11.61 | $12.21 | $11.50 | $11.96 | $9.87 | 741,357 |
| 2020-04-28 | $11.00 | $11.42 | $10.78 | $11.28 | $9.31 | 142,491 |
| 2020-04-27 | $10.44 | $10.80 | $10.28 | $10.67 | $8.81 | 172,057 |
| 2020-04-24 | $10.58 | $10.58 | $10.10 | $10.42 | $8.60 | 125,023 |
| 2020-04-23 | $10.54 | $10.94 | $10.48 | $10.53 | $8.69 | 168,280 |
| 2020-04-22 | $11.00 | $11.04 | $10.35 | $10.59 | $8.74 | 317,524 |
| 2020-04-21 | $10.20 | $10.76 | $10.11 | $10.76 | $8.88 | 117,157 |
| 2020-04-20 | $10.61 | $10.79 | $10.27 | $10.42 | $8.60 | 104,095 |
| 2020-04-17 | $10.80 | $11.07 | $10.45 | $10.99 | $9.07 | 184,060 |
| 2020-04-16 | $10.50 | $10.64 | $10.07 | $10.13 | $8.36 | 335,854 |
| 2020-04-15 | $10.54 | $10.65 | $10.25 | $10.44 | $8.62 | 177,546 |
| 2020-04-14 | $11.56 | $11.75 | $10.83 | $11.09 | $9.15 | 305,025 |
| 2020-04-13 | $11.75 | $11.75 | $10.66 | $11.23 | $9.27 | 334,688 |
| 2020-04-09 | $11.45 | $12.56 | $10.93 | $11.49 | $9.48 | 674,416 |
| 2020-04-08 | $9.58 | $10.49 | $9.58 | $10.41 | $8.59 | 329,901 |
| 2020-04-07 | $9.00 | $9.57 | $8.72 | $8.80 | $7.26 | 381,197 |
| 2020-04-06 | $8.18 | $8.82 | $8.02 | $8.29 | $6.84 | 245,171 |
| 2020-04-03 | $8.29 | $8.29 | $7.16 | $7.46 | $6.16 | 293,198 |
| 2020-04-02 | $8.62 | $8.75 | $8.25 | $8.25 | $6.81 | 155,618 |
| 2020-04-01 | $9.18 | $9.18 | $8.38 | $8.45 | $6.97 | 466,313 |
| 2020-03-31 | $10.57 | $10.73 | $9.81 | $10.00 | $7.91 | 296,223 |
| 2020-03-30 | $11.60 | $11.60 | $10.35 | $10.70 | $8.46 | 201,699 |
| 2020-03-27 | $12.17 | $12.40 | $11.58 | $11.88 | $9.40 | 482,277 |
| 2020-03-26 | $10.90 | $13.45 | $10.90 | $12.17 | $9.63 | 630,417 |
| 2020-03-25 | $8.57 | $10.65 | $8.57 | $9.90 | $7.83 | 505,266 |
| 2020-03-24 | $9.40 | $9.45 | $8.04 | $8.12 | $6.42 | 446,361 |
| 2020-03-23 | $10.23 | $10.33 | $8.79 | $9.06 | $7.17 | 528,269 |
| 2020-03-20 | $10.73 | $11.77 | $10.08 | $10.23 | $8.09 | 467,521 |
| 2020-03-19 | $9.79 | $10.70 | $8.52 | $10.07 | $7.96 | 447,389 |
| 2020-03-18 | $11.89 | $11.89 | $6.80 | $10.35 | $8.19 | 563,158 |
| 2020-03-17 | $14.67 | $14.77 | $12.86 | $13.11 | $10.37 | 264,160 |
| 2020-03-16 | $15.83 | $16.65 | $14.64 | $14.66 | $11.60 | 174,797 |
| 2020-03-13 | $17.63 | $18.30 | $16.06 | $17.14 | $13.56 | 166,210 |
| 2020-03-12 | $18.26 | $18.47 | $16.50 | $16.56 | $13.10 | 223,781 |
| 2020-03-11 | $21.01 | $21.01 | $19.90 | $20.15 | $15.94 | 122,226 |
| 2020-03-10 | $21.68 | $21.71 | $20.68 | $21.38 | $16.91 | 189,475 |
| 2020-03-09 | $22.00 | $22.06 | $21.00 | $21.03 | $16.63 | 147,413 |
| 2020-03-06 | $22.99 | $23.19 | $22.33 | $23.02 | $18.21 | 117,074 |
| 2020-03-05 | $23.81 | $23.82 | $23.38 | $23.54 | $18.62 | 94,366 |
| 2020-03-04 | $24.00 | $24.28 | $23.86 | $24.19 | $19.13 | 93,208 |
| 2020-03-03 | $24.02 | $24.51 | $23.39 | $23.67 | $18.72 | 192,919 |
| 2020-03-02 | $22.78 | $24.07 | $22.78 | $24.07 | $19.04 | 123,374 |
| 2020-02-28 | $22.50 | $22.94 | $22.08 | $22.63 | $17.90 | 810,544 |
| 2020-02-27 | $24.21 | $24.21 | $23.21 | $23.34 | $18.46 | 210,800 |
| 2020-02-26 | $24.59 | $24.95 | $24.46 | $24.46 | $19.35 | 82,048 |
| 2020-02-25 | $25.34 | $25.34 | $24.42 | $24.61 | $19.47 | 112,418 |
| 2020-02-24 | $25.39 | $25.46 | $25.14 | $25.32 | $20.03 | 99,203 |
| 2020-02-21 | $25.94 | $25.94 | $25.59 | $25.73 | $20.35 | 103,788 |
| 2020-02-20 | $25.80 | $25.93 | $25.73 | $25.93 | $20.51 | 64,165 |
| 2020-02-19 | $25.81 | $25.83 | $25.74 | $25.74 | $20.36 | 96,842 |
| 2020-02-18 | $25.63 | $25.74 | $25.53 | $25.73 | $20.35 | 102,310 |
| 2020-02-14 | $25.54 | $25.64 | $25.48 | $25.64 | $20.28 | 44,465 |
| 2020-02-13 | $25.37 | $25.60 | $25.37 | $25.58 | $20.23 | 107,402 |
| 2020-02-12 | $25.28 | $25.46 | $25.26 | $25.40 | $20.09 | 59,446 |
| 2020-02-11 | $25.24 | $25.29 | $25.16 | $25.17 | $19.91 | 73,366 |
| 2020-02-10 | $25.32 | $25.32 | $25.18 | $25.24 | $19.96 | 67,090 |
| 2020-02-07 | $25.36 | $25.36 | $25.25 | $25.25 | $19.97 | 37,085 |
| 2020-02-06 | $25.23 | $25.43 | $25.23 | $25.35 | $20.05 | 78,967 |
| 2020-02-05 | $25.10 | $25.25 | $25.10 | $25.23 | $19.96 | 44,003 |
| 2020-02-04 | $25.07 | $25.10 | $24.90 | $25.03 | $19.80 | 62,872 |
| 2020-02-03 | $24.85 | $25.02 | $24.84 | $24.94 | $19.73 | 74,361 |
| 2020-01-31 | $24.90 | $24.99 | $24.77 | $24.84 | $19.65 | 92,399 |
| 2020-01-30 | $24.95 | $24.96 | $24.83 | $24.93 | $19.72 | 50,366 |
| 2020-01-29 | $24.80 | $24.95 | $24.80 | $24.95 | $19.73 | 60,592 |
| 2020-01-28 | $24.63 | $24.79 | $24.62 | $24.75 | $19.58 | 29,018 |
| 2020-01-27 | $24.57 | $24.61 | $24.50 | $24.57 | $19.43 | 52,196 |
| 2020-01-24 | $24.92 | $24.92 | $24.60 | $24.71 | $19.54 | 54,440 |
| 2020-01-23 | $24.77 | $24.85 | $24.73 | $24.84 | $19.65 | 87,426 |
| 2020-01-22 | $24.83 | $24.87 | $24.74 | $24.79 | $19.61 | 57,288 |
| 2020-01-21 | $24.71 | $24.78 | $24.66 | $24.74 | $19.57 | 61,680 |
| 2020-01-17 | $24.68 | $24.71 | $24.60 | $24.68 | $19.52 | 33,176 |
| 2020-01-16 | $24.60 | $24.67 | $24.60 | $24.64 | $19.49 | 96,686 |
| 2020-01-15 | $24.50 | $24.64 | $24.50 | $24.53 | $19.40 | 42,792 |
| 2020-01-14 | $24.41 | $24.49 | $24.41 | $24.49 | $19.37 | 37,971 |
| 2020-01-13 | $24.33 | $24.41 | $24.31 | $24.41 | $19.31 | 44,148 |
| 2020-01-10 | $24.15 | $24.28 | $24.15 | $24.28 | $19.20 | 60,249 |
| 2020-01-09 | $24.16 | $24.25 | $24.12 | $24.15 | $19.10 | 48,307 |
| 2020-01-08 | $24.19 | $24.20 | $24.08 | $24.08 | $19.05 | 45,795 |
| 2020-01-07 | $24.09 | $24.19 | $24.00 | $24.13 | $19.09 | 104,767 |
| 2020-01-06 | $23.98 | $24.14 | $23.98 | $24.09 | $19.05 | 42,191 |
| 2020-01-03 | $23.95 | $24.11 | $23.95 | $24.04 | $19.01 | 86,797 |
| 2020-01-02 | $24.01 | $24.03 | $23.83 | $23.97 | $18.96 | 121,463 |
| 2019-12-31 | $23.99 | $24.14 | $23.98 | $23.98 | $18.97 | 43,622 |
| 2019-12-30 | $24.30 | $24.30 | $23.98 | $23.99 | $18.97 | 49,614 |
| 2019-12-27 | $24.83 | $24.88 | $24.77 | $24.86 | $19.15 | 33,651 |
| 2019-12-26 | $24.70 | $24.81 | $24.70 | $24.80 | $19.11 | 36,311 |
| 2019-12-24 | $24.57 | $24.65 | $24.52 | $24.65 | $18.99 | 33,238 |
| 2019-12-23 | $24.59 | $24.60 | $24.51 | $24.54 | $18.91 | 123,078 |
| 2019-12-20 | $24.48 | $24.62 | $24.48 | $24.55 | $18.91 | 50,166 |
| 2019-12-19 | $24.39 | $24.55 | $24.39 | $24.49 | $18.87 | 24,951 |
| 2019-12-18 | $24.38 | $24.41 | $24.29 | $24.39 | $18.79 | 43,741 |
| 2019-12-17 | $24.10 | $24.39 | $24.07 | $24.36 | $18.77 | 25,599 |
| 2019-12-16 | $24.16 | $24.20 | $24.07 | $24.09 | $18.56 | 55,599 |
| 2019-12-13 | $23.93 | $24.06 | $23.93 | $24.06 | $18.54 | 14,418 |
| 2019-12-12 | $23.90 | $24.06 | $23.90 | $23.95 | $18.45 | 30,227 |
| 2019-12-11 | $23.93 | $23.97 | $23.90 | $23.93 | $18.44 | 58,241 |
| 2019-12-10 | $24.05 | $24.06 | $23.96 | $23.98 | $18.47 | 28,473 |
| 2019-12-09 | $24.06 | $24.12 | $24.06 | $24.10 | $18.57 | 14,307 |
| 2019-12-06 | $23.93 | $24.06 | $23.93 | $24.05 | $18.53 | 20,104 |
| 2019-12-05 | $23.95 | $23.95 | $23.84 | $23.86 | $18.38 | 13,264 |
| 2019-12-04 | $23.87 | $23.95 | $23.87 | $23.92 | $18.43 | 40,849 |
| 2019-12-03 | $23.80 | $23.86 | $23.75 | $23.86 | $18.38 | 28,371 |
| 2019-12-02 | $23.84 | $23.97 | $23.82 | $23.87 | $18.39 | 109,115 |
| 2019-11-29 | $23.76 | $23.85 | $23.76 | $23.82 | $18.35 | 10,103 |
| 2019-11-27 | $23.71 | $23.77 | $23.69 | $23.77 | $18.31 | 75,191 |
| 2019-11-26 | $23.65 | $23.69 | $23.58 | $23.64 | $18.21 | 26,914 |
| 2019-11-25 | $23.51 | $23.68 | $23.50 | $23.66 | $18.23 | 18,923 |
| 2019-11-22 | $23.47 | $23.51 | $23.40 | $23.47 | $18.08 | 30,344 |
| 2019-11-21 | $23.60 | $23.60 | $23.40 | $23.46 | $18.07 | 45,243 |
| 2019-11-20 | $23.52 | $23.62 | $23.45 | $23.59 | $18.17 | 45,322 |
| 2019-11-19 | $23.64 | $23.65 | $23.56 | $23.56 | $18.15 | 20,179 |
| 2019-11-18 | $23.47 | $23.64 | $23.46 | $23.55 | $18.14 | 29,967 |
| 2019-11-15 | $23.42 | $23.48 | $23.38 | $23.48 | $18.09 | 52,050 |
| 2019-11-14 | $23.45 | $23.53 | $23.38 | $23.43 | $18.05 | 51,751 |
| 2019-11-13 | $23.47 | $23.52 | $23.44 | $23.50 | $18.11 | 52,671 |
| 2019-11-12 | $23.56 | $23.63 | $23.54 | $23.54 | $18.14 | 16,504 |
| 2019-11-11 | $23.60 | $23.65 | $23.51 | $23.56 | $18.15 | 34,054 |
| 2019-11-08 | $23.64 | $23.65 | $23.51 | $23.61 | $18.19 | 50,419 |
| 2019-11-07 | $23.63 | $23.65 | $23.57 | $23.63 | $18.21 | 17,966 |
| 2019-11-06 | $23.42 | $23.58 | $23.36 | $23.52 | $18.12 | 19,158 |
| 2019-11-05 | $23.56 | $23.56 | $23.39 | $23.44 | $18.06 | 47,966 |
| 2019-11-04 | $23.65 | $23.69 | $23.51 | $23.56 | $18.15 | 52,399 |
| 2019-11-01 | $23.58 | $23.70 | $23.53 | $23.58 | $18.17 | 49,148 |
| 2019-10-31 | $23.53 | $23.53 | $23.37 | $23.53 | $18.13 | 20,639 |
| 2019-10-30 | $23.39 | $23.39 | $23.29 | $23.39 | $18.02 | 23,787 |
| 2019-10-29 | $23.28 | $23.47 | $23.28 | $23.42 | $18.04 | 36,451 |
| 2019-10-28 | $23.22 | $23.35 | $23.22 | $23.29 | $17.94 | 40,430 |
| 2019-10-25 | $23.29 | $23.35 | $23.20 | $23.20 | $17.87 | 15,855 |
| 2019-10-24 | $23.47 | $23.49 | $23.29 | $23.31 | $17.96 | 27,077 |
| 2019-10-23 | $23.47 | $23.57 | $23.44 | $23.53 | $18.13 | 46,617 |
| 2019-10-22 | $23.48 | $23.48 | $23.32 | $23.47 | $18.08 | 32,590 |
| 2019-10-21 | $23.30 | $23.49 | $23.30 | $23.49 | $18.10 | 294,702 |
| 2019-10-18 | $23.15 | $23.29 | $23.15 | $23.26 | $17.92 | 26,140 |
| 2019-10-17 | $23.10 | $23.14 | $23.04 | $23.14 | $17.83 | 15,727 |
| 2019-10-16 | $23.00 | $23.05 | $22.97 | $23.04 | $17.75 | 21,182 |
| 2019-10-15 | $22.93 | $23.14 | $22.93 | $22.97 | $17.70 | 21,681 |
| 2019-10-14 | $22.96 | $22.96 | $22.87 | $22.89 | $17.64 | 19,083 |
| 2019-10-11 | $23.02 | $23.10 | $23.01 | $23.02 | $17.74 | 34,912 |
| 2019-10-10 | $22.80 | $22.94 | $22.80 | $22.90 | $17.64 | 18,251 |
| 2019-10-09 | $22.75 | $22.84 | $22.70 | $22.78 | $17.55 | 15,399 |
| 2019-10-08 | $22.67 | $22.77 | $22.64 | $22.64 | $17.44 | 51,023 |
| 2019-10-07 | $22.76 | $22.85 | $22.73 | $22.78 | $17.55 | 39,840 |
| 2019-10-04 | $22.60 | $22.74 | $22.60 | $22.73 | $17.51 | 31,405 |
| 2019-10-03 | $22.49 | $22.71 | $22.43 | $22.60 | $17.41 | 44,016 |
| 2019-10-02 | $22.70 | $22.70 | $22.35 | $22.54 | $17.37 | 46,867 |
| 2019-10-01 | $23.05 | $23.05 | $22.61 | $22.72 | $17.50 | 28,155 |
| 2019-09-30 | $23.24 | $23.37 | $23.19 | $23.28 | $17.64 | 60,885 |
| 2019-09-27 | $23.40 | $23.41 | $23.22 | $23.24 | $17.61 | 38,111 |
| 2019-09-26 | $23.32 | $23.40 | $23.31 | $23.38 | $17.71 | 29,504 |
| 2019-09-25 | $23.15 | $23.38 | $23.15 | $23.34 | $17.68 | 19,908 |
| 2019-09-24 | $23.29 | $23.39 | $23.10 | $23.14 | $17.53 | 64,141 |
| 2019-09-23 | $23.20 | $23.32 | $23.19 | $23.29 | $17.64 | 106,293 |
| 2019-09-20 | $23.13 | $23.24 | $23.09 | $23.21 | $17.58 | 33,349 |
| 2019-09-19 | $23.00 | $23.19 | $22.99 | $23.12 | $17.52 | 39,548 |
| 2019-09-18 | $22.96 | $22.97 | $22.87 | $22.97 | $17.40 | 33,461 |
| 2019-09-17 | $22.85 | $22.92 | $22.77 | $22.92 | $17.36 | 15,435 |
| 2019-09-16 | $22.80 | $22.87 | $22.70 | $22.81 | $17.28 | 201,888 |
| 2019-09-13 | $22.75 | $22.91 | $22.75 | $22.80 | $17.27 | 24,868 |
| 2019-09-12 | $22.84 | $22.85 | $22.70 | $22.77 | $17.25 | 20,522 |
| 2019-09-11 | $22.67 | $22.81 | $22.65 | $22.77 | $17.25 | 116,779 |
| 2019-09-10 | $22.47 | $22.67 | $22.40 | $22.66 | $17.17 | 36,709 |
| 2019-09-09 | $22.28 | $22.43 | $22.27 | $22.43 | $16.99 | 19,590 |
| 2019-09-06 | $22.23 | $22.29 | $22.15 | $22.24 | $16.85 | 15,617 |
| 2019-09-05 | $22.09 | $22.30 | $22.06 | $22.17 | $16.80 | 68,890 |
| 2019-09-04 | $22.04 | $22.10 | $21.97 | $22.04 | $16.70 | 35,635 |
| 2019-09-03 | $21.86 | $21.94 | $21.74 | $21.94 | $16.62 | 35,609 |
| 2019-08-30 | $22.00 | $22.02 | $21.89 | $21.90 | $16.59 | 65,478 |
| 2019-08-29 | $21.96 | $21.96 | $21.76 | $21.95 | $16.63 | 88,611 |
| 2019-08-28 | $22.01 | $22.01 | $21.81 | $21.90 | $16.59 | 268,607 |
| 2019-08-27 | $22.48 | $22.48 | $22.01 | $22.03 | $16.69 | 46,827 |
| 2019-08-26 | $22.34 | $22.49 | $22.34 | $22.42 | $16.99 | 100,370 |
| 2019-08-23 | $22.60 | $22.68 | $22.32 | $22.35 | $16.93 | 21,597 |
| 2019-08-22 | $22.60 | $22.68 | $22.56 | $22.60 | $17.12 | 34,470 |
| 2019-08-21 | $22.77 | $22.77 | $22.60 | $22.60 | $17.12 | 44,323 |
| 2019-08-20 | $22.83 | $22.83 | $22.66 | $22.71 | $17.21 | 31,282 |
| 2019-08-19 | $22.80 | $22.80 | $22.59 | $22.78 | $17.26 | 71,861 |
| 2019-08-16 | $22.48 | $22.68 | $22.48 | $22.58 | $17.11 | 48,729 |
| 2019-08-15 | $22.40 | $22.53 | $22.31 | $22.36 | $16.94 | 61,230 |
| 2019-08-14 | $22.80 | $22.83 | $22.33 | $22.33 | $16.92 | 65,082 |
| 2019-08-13 | $23.09 | $23.10 | $22.93 | $22.99 | $17.42 | 56,148 |
| 2019-08-12 | $23.22 | $23.22 | $22.98 | $22.98 | $17.41 | 30,100 |
| 2019-08-09 | $23.44 | $23.44 | $23.20 | $23.25 | $17.61 | 31,474 |
| 2019-08-08 | $23.17 | $23.52 | $23.12 | $23.49 | $17.80 | 20,309 |
| 2019-08-07 | $22.94 | $23.20 | $22.76 | $23.17 | $17.55 | 38,817 |
| 2019-08-06 | $22.71 | $22.99 | $22.71 | $22.97 | $17.40 | 35,626 |
| 2019-08-05 | $23.12 | $23.12 | $22.56 | $22.73 | $17.22 | 111,026 |
| 2019-08-02 | $23.16 | $23.29 | $23.03 | $23.29 | $17.64 | 49,084 |
| 2019-08-01 | $23.29 | $23.39 | $23.18 | $23.21 | $17.58 | 55,746 |
| 2019-07-31 | $23.43 | $23.60 | $23.25 | $23.25 | $17.61 | 49,850 |
| 2019-07-30 | $23.36 | $23.50 | $23.35 | $23.49 | $17.80 | 25,193 |
| 2019-07-29 | $23.41 | $23.45 | $23.38 | $23.43 | $17.75 | 30,266 |
| 2019-07-26 | $23.30 | $23.39 | $23.28 | $23.39 | $17.72 | 19,844 |
| 2019-07-25 | $23.37 | $23.37 | $23.15 | $23.26 | $17.62 | 23,990 |
| 2019-07-24 | $23.37 | $23.37 | $23.21 | $23.37 | $17.71 | 42,349 |
| 2019-07-23 | $23.30 | $23.40 | $23.28 | $23.30 | $17.65 | 21,747 |
| 2019-07-22 | $23.32 | $23.32 | $23.16 | $23.29 | $17.64 | 54,885 |
| 2019-07-19 | $23.26 | $23.29 | $23.18 | $23.18 | $17.56 | 41,020 |
| 2019-07-18 | $23.22 | $23.25 | $23.14 | $23.24 | $17.61 | 17,710 |
| 2019-07-17 | $23.24 | $23.34 | $23.17 | $23.22 | $17.59 | 46,838 |
| 2019-07-16 | $23.32 | $23.36 | $23.24 | $23.30 | $17.65 | 20,530 |
| 2019-07-15 | $23.31 | $23.32 | $23.23 | $23.30 | $17.65 | 57,988 |
| 2019-07-12 | $23.18 | $23.29 | $23.16 | $23.27 | $17.63 | 37,078 |
| 2019-07-11 | $23.14 | $23.20 | $23.12 | $23.12 | $17.52 | 38,597 |
| 2019-07-10 | $23.13 | $23.20 | $23.09 | $23.14 | $17.53 | 54,807 |
| 2019-07-09 | $23.17 | $23.17 | $22.98 | $23.12 | $17.52 | 90,319 |
| 2019-07-08 | $23.17 | $23.17 | $23.03 | $23.08 | $17.49 | 49,637 |
| 2019-07-05 | $22.81 | $23.04 | $22.81 | $23.02 | $17.44 | 48,830 |
| 2019-07-03 | $22.75 | $22.97 | $22.75 | $22.96 | $17.39 | 36,565 |
| 2019-07-02 | $22.86 | $22.88 | $22.68 | $22.75 | $17.24 | 36,064 |
| 2019-07-01 | $22.97 | $23.04 | $22.78 | $22.85 | $17.31 | 191,708 |
| 2019-06-28 | $23.05 | $23.32 | $23.05 | $23.17 | $17.28 | 26,592 |
| 2019-06-27 | $23.12 | $23.12 | $22.87 | $23.05 | $17.19 | 104,333 |
| 2019-06-26 | $22.97 | $23.00 | $22.85 | $22.85 | $17.04 | 29,594 |
| 2019-06-25 | $23.09 | $23.09 | $22.94 | $22.98 | $17.14 | 59,633 |
| 2019-06-24 | $22.97 | $23.10 | $22.97 | $23.02 | $17.17 | 26,723 |
| 2019-06-21 | $23.03 | $23.03 | $22.93 | $22.98 | $17.14 | 119,381 |
| 2019-06-20 | $23.08 | $23.09 | $22.99 | $23.06 | $17.20 | 99,245 |
| 2019-06-19 | $22.85 | $23.08 | $22.85 | $23.06 | $17.19 | 35,134 |
| 2019-06-18 | $22.92 | $22.98 | $22.84 | $22.87 | $17.05 | 69,145 |
| 2019-06-17 | $22.89 | $22.96 | $22.77 | $22.81 | $17.01 | 55,187 |
| 2019-06-14 | $22.84 | $22.90 | $22.78 | $22.88 | $17.06 | 40,791 |
| 2019-06-13 | $22.71 | $22.83 | $22.71 | $22.79 | $16.99 | 75,741 |
| 2019-06-12 | $22.67 | $22.76 | $22.62 | $22.70 | $16.93 | 74,614 |
| 2019-06-11 | $22.69 | $22.70 | $22.55 | $22.60 | $16.85 | 84,487 |
| 2019-06-10 | $22.69 | $22.69 | $22.53 | $22.64 | $16.88 | 97,235 |
| 2019-06-07 | $22.77 | $22.77 | $22.50 | $22.62 | $16.87 | 35,992 |
| 2019-06-06 | $22.68 | $22.70 | $22.43 | $22.67 | $16.90 | 33,928 |
| 2019-06-05 | $22.75 | $22.75 | $22.50 | $22.61 | $16.86 | 29,411 |
| 2019-06-04 | $22.59 | $22.72 | $22.48 | $22.72 | $16.94 | 23,420 |
| 2019-06-03 | $22.15 | $22.53 | $22.15 | $22.43 | $16.73 | 32,773 |
| 2019-05-31 | $22.28 | $22.28 | $21.92 | $22.10 | $16.48 | 47,065 |
| 2019-05-30 | $22.58 | $22.63 | $22.31 | $22.40 | $16.70 | 62,194 |
| 2019-05-29 | $22.74 | $22.75 | $22.53 | $22.53 | $16.80 | 41,399 |
| 2019-05-28 | $23.02 | $23.06 | $22.80 | $22.81 | $17.01 | 45,783 |
| 2019-05-24 | $22.87 | $23.01 | $22.87 | $22.99 | $17.14 | 19,463 |
| 2019-05-23 | $22.77 | $22.85 | $22.75 | $22.82 | $17.02 | 33,909 |
| 2019-05-22 | $22.96 | $22.96 | $22.83 | $22.92 | $17.09 | 15,094 |
| 2019-05-21 | $22.99 | $22.99 | $22.88 | $22.96 | $17.12 | 28,345 |
| 2019-05-20 | $23.03 | $23.04 | $22.82 | $22.86 | $17.05 | 27,652 |
| 2019-05-17 | $23.15 | $23.15 | $23.03 | $23.03 | $17.17 | 31,527 |
| 2019-05-16 | $23.11 | $23.22 | $23.11 | $23.13 | $17.25 | 22,039 |
| 2019-05-15 | $23.12 | $23.18 | $23.09 | $23.16 | $17.27 | 16,031 |
| 2019-05-14 | $23.04 | $23.19 | $23.02 | $23.10 | $17.23 | 40,567 |
| 2019-05-13 | $23.12 | $23.19 | $23.00 | $23.02 | $17.17 | 39,249 |
| 2019-05-10 | $23.00 | $23.27 | $23.00 | $23.26 | $17.34 | 27,120 |
| 2019-05-09 | $23.16 | $23.17 | $22.88 | $23.00 | $17.15 | 47,359 |
| 2019-05-08 | $23.43 | $23.44 | $23.16 | $23.16 | $17.27 | 42,051 |
| 2019-05-07 | $23.40 | $23.54 | $23.35 | $23.42 | $17.46 | 20,967 |
| 2019-05-06 | $23.44 | $23.60 | $23.43 | $23.44 | $17.48 | 53,310 |
| 2019-05-03 | $23.55 | $23.62 | $23.46 | $23.58 | $17.58 | 47,905 |
| 2019-05-02 | $23.64 | $23.66 | $23.41 | $23.48 | $17.51 | 131,325 |
| 2019-05-01 | $23.70 | $23.77 | $23.57 | $23.59 | $17.59 | 70,273 |
| 2019-04-30 | $23.68 | $23.68 | $23.50 | $23.67 | $17.65 | 31,776 |
| 2019-04-29 | $23.72 | $23.77 | $23.59 | $23.64 | $17.63 | 45,365 |
| 2019-04-26 | $23.65 | $23.71 | $23.55 | $23.70 | $17.67 | 60,124 |
| 2019-04-25 | $23.76 | $23.76 | $23.46 | $23.61 | $17.61 | 56,025 |
| 2019-04-24 | $23.60 | $23.83 | $23.60 | $23.77 | $17.73 | 47,003 |
| 2019-04-23 | $23.50 | $23.64 | $23.45 | $23.60 | $17.60 | 32,189 |
| 2019-04-22 | $23.41 | $23.48 | $23.38 | $23.48 | $17.51 | 41,959 |
| 2019-04-18 | $23.39 | $23.43 | $23.33 | $23.41 | $17.46 | 22,648 |
| 2019-04-17 | $23.47 | $23.47 | $23.30 | $23.30 | $17.37 | 16,672 |
| 2019-04-16 | $23.43 | $23.46 | $23.39 | $23.45 | $17.49 | 26,993 |
| 2019-04-15 | $23.42 | $23.44 | $23.40 | $23.40 | $17.45 | 19,783 |
| 2019-04-12 | $23.47 | $23.47 | $23.37 | $23.45 | $17.49 | 42,320 |
| 2019-04-11 | $23.43 | $23.49 | $23.39 | $23.47 | $17.50 | 59,855 |
| 2019-04-10 | $23.42 | $23.52 | $23.34 | $23.44 | $17.48 | 34,750 |
| 2019-04-09 | $23.44 | $23.52 | $23.29 | $23.29 | $17.37 | 22,941 |
| 2019-04-08 | $23.44 | $23.49 | $23.38 | $23.49 | $17.52 | 58,545 |
| 2019-04-05 | $23.44 | $23.45 | $23.35 | $23.44 | $17.48 | 40,079 |
| 2019-04-04 | $23.25 | $23.37 | $23.21 | $23.37 | $17.43 | 63,383 |
| 2019-04-03 | $23.30 | $23.48 | $23.23 | $23.25 | $17.34 | 51,491 |
| 2019-04-02 | $23.30 | $23.33 | $23.23 | $23.29 | $17.37 | 66,463 |
| 2019-04-01 | $23.21 | $23.38 | $23.14 | $23.38 | $17.43 | 61,669 |
| 2019-03-29 | $23.65 | $23.65 | $23.52 | $23.57 | $17.30 | 45,366 |
| 2019-03-28 | $23.48 | $23.64 | $23.47 | $23.64 | $17.35 | 44,508 |
| 2019-03-27 | $23.45 | $23.50 | $23.39 | $23.48 | $17.23 | 80,742 |
| 2019-03-26 | $23.29 | $23.44 | $23.29 | $23.44 | $17.20 | 50,793 |
| 2019-03-25 | $23.20 | $23.32 | $23.10 | $23.19 | $17.02 | 18,391 |
| 2019-03-22 | $23.48 | $23.48 | $23.19 | $23.22 | $17.04 | 53,002 |
| 2019-03-21 | $23.31 | $23.52 | $23.31 | $23.43 | $17.19 | 49,126 |
| 2019-03-20 | $23.30 | $23.40 | $23.25 | $23.30 | $17.10 | 39,818 |
| 2019-03-19 | $23.47 | $23.47 | $23.33 | $23.33 | $17.12 | 59,214 |
| 2019-03-18 | $23.35 | $23.52 | $23.31 | $23.50 | $17.25 | 79,820 |
| 2019-03-15 | $23.38 | $23.38 | $23.30 | $23.31 | $17.11 | 77,473 |
| 2019-03-14 | $23.30 | $23.35 | $23.29 | $23.30 | $17.10 | 33,015 |
| 2019-03-13 | $23.25 | $23.41 | $23.25 | $23.34 | $17.13 | 42,120 |
| 2019-03-12 | $23.24 | $23.31 | $23.22 | $23.22 | $17.04 | 31,961 |
| 2019-03-11 | $23.06 | $23.30 | $23.04 | $23.26 | $17.07 | 33,034 |
| 2019-03-08 | $22.93 | $23.08 | $22.93 | $23.06 | $16.92 | 23,440 |
| 2019-03-07 | $23.09 | $23.09 | $22.93 | $22.98 | $16.86 | 51,740 |
| 2019-03-06 | $23.15 | $23.20 | $22.97 | $23.06 | $16.92 | 33,553 |
| 2019-03-05 | $23.19 | $23.23 | $23.11 | $23.17 | $17.00 | 52,176 |
| 2019-03-04 | $23.16 | $23.21 | $23.06 | $23.18 | $17.01 | 46,163 |
| 2019-03-01 | $23.18 | $23.18 | $23.04 | $23.05 | $16.92 | 43,260 |
| 2019-02-28 | $23.11 | $23.36 | $23.10 | $23.28 | $17.08 | 19,873 |
| 2019-02-27 | $23.22 | $23.27 | $23.00 | $23.18 | $17.01 | 63,717 |
| 2019-02-26 | $23.25 | $23.34 | $23.20 | $23.25 | $17.06 | 26,143 |
| 2019-02-25 | $23.35 | $23.39 | $23.22 | $23.27 | $17.08 | 29,695 |
| 2019-02-22 | $23.24 | $23.32 | $23.18 | $23.32 | $17.11 | 20,397 |
| 2019-02-21 | $22.97 | $23.16 | $22.97 | $23.15 | $16.99 | 22,617 |
| 2019-02-20 | $23.20 | $23.22 | $23.01 | $23.03 | $16.90 | 20,638 |
| 2019-02-19 | $23.18 | $23.22 | $23.14 | $23.20 | $17.03 | 55,867 |
| 2019-02-15 | $23.30 | $23.30 | $23.10 | $23.17 | $17.00 | 18,895 |
| 2019-02-14 | $23.47 | $23.47 | $23.07 | $23.11 | $16.96 | 50,278 |
| 2019-02-13 | $23.36 | $23.43 | $23.18 | $23.26 | $17.07 | 49,903 |
| 2019-02-12 | $23.50 | $23.50 | $23.37 | $23.40 | $17.17 | 41,964 |
| 2019-02-11 | $23.33 | $23.47 | $23.28 | $23.47 | $17.22 | 16,609 |
| 2019-02-08 | $23.33 | $23.36 | $23.25 | $23.33 | $17.12 | 24,733 |
| 2019-02-07 | $23.32 | $23.44 | $23.25 | $23.34 | $17.13 | 54,163 |
| 2019-02-06 | $23.42 | $23.45 | $23.30 | $23.45 | $17.21 | 92,267 |
| 2019-02-05 | $23.32 | $23.41 | $23.28 | $23.32 | $17.11 | 30,560 |
| 2019-02-04 | $23.32 | $23.41 | $23.20 | $23.40 | $17.17 | 35,509 |
| 2019-02-01 | $23.33 | $23.36 | $23.10 | $23.32 | $17.11 | 59,743 |
| 2019-01-31 | $23.11 | $23.29 | $23.00 | $23.29 | $17.09 | 95,273 |
| 2019-01-30 | $23.22 | $23.22 | $22.98 | $23.11 | $16.96 | 83,599 |
| 2019-01-29 | $23.21 | $23.21 | $22.90 | $23.08 | $16.94 | 47,371 |
| 2019-01-28 | $22.95 | $23.01 | $22.81 | $22.99 | $16.87 | 81,701 |
| 2019-01-25 | $22.88 | $22.95 | $22.83 | $22.90 | $16.81 | 25,168 |
| 2019-01-24 | $22.77 | $22.85 | $22.64 | $22.85 | $16.77 | 39,958 |
| 2019-01-23 | $22.72 | $22.77 | $22.56 | $22.77 | $16.71 | 48,125 |
| 2019-01-22 | $22.66 | $22.71 | $22.47 | $22.61 | $16.59 | 56,294 |
| 2019-01-18 | $22.70 | $22.82 | $22.55 | $22.71 | $16.67 | 44,179 |
| 2019-01-17 | $22.59 | $22.67 | $22.50 | $22.65 | $16.62 | 27,992 |
| 2019-01-16 | $22.55 | $22.66 | $22.54 | $22.65 | $16.62 | 28,553 |
| 2019-01-15 | $22.66 | $22.66 | $22.39 | $22.55 | $16.55 | 71,276 |
| 2019-01-14 | $22.50 | $22.67 | $22.40 | $22.54 | $16.54 | 26,714 |
| 2019-01-11 | $22.29 | $22.50 | $22.27 | $22.50 | $16.51 | 33,413 |
| 2019-01-10 | $22.24 | $22.38 | $22.20 | $22.29 | $16.36 | 94,773 |
| 2019-01-09 | $22.25 | $22.35 | $22.06 | $22.34 | $16.39 | 19,725 |
| 2019-01-08 | $22.20 | $22.20 | $22.04 | $22.14 | $16.25 | 37,212 |
| 2019-01-07 | $21.95 | $22.37 | $21.95 | $22.20 | $16.29 | 70,761 |
| 2019-01-04 | $21.76 | $22.01 | $21.75 | $22.01 | $16.15 | 63,534 |
| 2019-01-03 | $21.46 | $21.76 | $21.44 | $21.68 | $15.91 | 66,150 |
| 2019-01-02 | $21.14 | $21.50 | $21.00 | $21.32 | $15.65 | 54,870 |
| 2018-12-31 | $21.81 | $21.81 | $21.11 | $21.31 | $15.64 | 69,360 |
| 2018-12-28 | $21.53 | $21.73 | $21.46 | $21.59 | $15.84 | 94,925 |
| 2018-12-27 | $21.38 | $21.48 | $20.85 | $21.48 | $15.76 | 154,511 |
| 2018-12-26 | $21.23 | $21.80 | $21.09 | $21.80 | $15.66 | 61,490 |
| 2018-12-24 | $21.34 | $21.35 | $20.64 | $21.00 | $15.09 | 40,224 |
| 2018-12-21 | $21.36 | $21.78 | $21.32 | $21.41 | $15.38 | 69,815 |
| 2018-12-20 | $22.30 | $22.30 | $21.22 | $21.43 | $15.40 | 94,389 |
| 2018-12-19 | $22.46 | $22.54 | $22.20 | $22.22 | $15.96 | 36,446 |
| 2018-12-18 | $22.34 | $22.58 | $22.31 | $22.47 | $16.14 | 34,190 |
| 2018-12-17 | $23.00 | $23.14 | $22.22 | $22.23 | $15.97 | 73,093 |
| 2018-12-14 | $22.96 | $23.20 | $22.96 | $23.03 | $16.55 | 21,896 |
| 2018-12-13 | $23.08 | $23.13 | $22.95 | $22.99 | $16.52 | 67,349 |
| 2018-12-12 | $23.22 | $23.29 | $23.10 | $23.13 | $16.62 | 27,363 |
| 2018-12-11 | $23.27 | $23.35 | $23.19 | $23.19 | $16.66 | 23,913 |
| 2018-12-10 | $23.35 | $23.35 | $23.04 | $23.20 | $16.67 | 22,574 |
| 2018-12-07 | $23.46 | $23.46 | $23.23 | $23.39 | $16.80 | 28,046 |
| 2018-12-06 | $23.10 | $23.38 | $22.99 | $23.37 | $16.79 | 60,350 |
| 2018-12-04 | $23.45 | $23.52 | $23.13 | $23.21 | $16.68 | 31,023 |
| 2018-12-03 | $23.50 | $23.50 | $23.35 | $23.43 | $16.83 | 26,815 |
| 2018-11-30 | $23.45 | $23.48 | $23.22 | $23.35 | $16.78 | 23,314 |
| 2018-11-29 | $23.34 | $23.53 | $23.30 | $23.44 | $16.84 | 25,850 |
| 2018-11-28 | $23.24 | $23.38 | $23.15 | $23.36 | $16.78 | 31,771 |
| 2018-11-27 | $23.18 | $23.21 | $23.11 | $23.19 | $16.66 | 18,831 |
| 2018-11-26 | $23.15 | $23.22 | $23.10 | $23.19 | $16.66 | 26,507 |
| 2018-11-23 | $23.00 | $23.15 | $22.99 | $23.10 | $16.60 | 12,050 |
| 2018-11-21 | $22.98 | $23.14 | $22.90 | $23.02 | $16.54 | 14,136 |
| 2018-11-20 | $23.15 | $23.16 | $22.87 | $22.97 | $16.50 | 38,841 |
| 2018-11-19 | $23.19 | $23.35 | $23.10 | $23.16 | $16.64 | 20,566 |
| 2018-11-16 | $23.06 | $23.19 | $23.00 | $23.19 | $16.66 | 10,588 |
| 2018-11-15 | $23.35 | $23.35 | $23.00 | $23.10 | $16.60 | 18,456 |
| 2018-11-14 | $23.63 | $23.63 | $23.27 | $23.33 | $16.76 | 27,637 |
| 2018-11-13 | $23.57 | $23.57 | $23.22 | $23.45 | $16.85 | 43,781 |
| 2018-11-12 | $23.38 | $23.53 | $23.30 | $23.30 | $16.74 | 23,271 |
| 2018-11-09 | $23.28 | $23.43 | $23.24 | $23.43 | $16.83 | 11,295 |
| 2018-11-08 | $23.38 | $23.38 | $23.22 | $23.25 | $16.70 | 29,835 |
| 2018-11-07 | $23.35 | $23.35 | $23.15 | $23.35 | $16.78 | 24,572 |
| 2018-11-06 | $23.22 | $23.29 | $23.12 | $23.29 | $16.73 | 11,946 |
| 2018-11-05 | $23.10 | $23.25 | $23.09 | $23.21 | $16.68 | 17,767 |
| 2018-11-02 | $23.05 | $23.15 | $22.97 | $23.09 | $16.59 | 20,343 |
| 2018-11-01 | $23.01 | $23.01 | $22.82 | $22.95 | $16.49 | 33,893 |
| 2018-10-31 | $22.95 | $23.10 | $22.85 | $23.00 | $16.52 | 16,503 |
| 2018-10-30 | $22.72 | $22.91 | $22.66 | $22.91 | $16.46 | 16,518 |
| 2018-10-29 | $22.90 | $23.00 | $22.59 | $22.70 | $16.31 | 30,797 |
| 2018-10-26 | $23.00 | $23.00 | $22.52 | $22.67 | $16.29 | 23,462 |
| 2018-10-25 | $22.82 | $22.98 | $22.75 | $22.97 | $16.50 | 13,950 |
| 2018-10-24 | $22.50 | $22.85 | $22.47 | $22.75 | $16.35 | 20,296 |
| 2018-10-23 | $22.71 | $22.71 | $22.46 | $22.59 | $16.23 | 23,116 |
| 2018-10-22 | $22.82 | $22.96 | $22.74 | $22.74 | $16.34 | 20,873 |
| 2018-10-19 | $22.76 | $22.90 | $22.76 | $22.84 | $16.41 | 25,075 |
| 2018-10-18 | $22.99 | $23.05 | $22.79 | $22.86 | $16.42 | 10,697 |
| 2018-10-17 | $22.98 | $23.04 | $22.90 | $23.02 | $16.54 | 17,790 |
| 2018-10-16 | $22.71 | $23.01 | $22.67 | $22.93 | $16.47 | 12,376 |
| 2018-10-15 | $22.48 | $22.81 | $22.48 | $22.71 | $16.32 | 23,540 |
| 2018-10-12 | $22.80 | $22.80 | $22.34 | $22.45 | $16.13 | 34,857 |
| 2018-10-11 | $22.92 | $22.99 | $22.61 | $22.62 | $16.25 | 33,289 |
| 2018-10-10 | $23.08 | $23.30 | $22.88 | $22.92 | $16.47 | 30,285 |
| 2018-10-09 | $23.16 | $23.24 | $23.14 | $23.21 | $16.68 | 44,151 |
| 2018-10-08 | $22.91 | $23.19 | $22.91 | $23.19 | $16.66 | 23,184 |
| 2018-10-05 | $23.08 | $23.16 | $22.88 | $22.95 | $16.49 | 47,117 |
| 2018-10-04 | $23.20 | $23.20 | $23.00 | $23.07 | $16.57 | 40,849 |
| 2018-10-03 | $23.40 | $23.54 | $23.22 | $23.23 | $16.69 | 33,259 |
| 2018-10-02 | $23.41 | $23.53 | $23.30 | $23.37 | $16.79 | 53,088 |
| 2018-10-01 | $23.68 | $23.68 | $23.39 | $23.41 | $16.82 | 46,200 |
| 2018-09-28 | $23.92 | $24.03 | $23.87 | $24.01 | $16.90 | 106,431 |
| 2018-09-27 | $23.79 | $23.95 | $23.78 | $23.92 | $16.84 | 32,807 |
| 2018-09-26 | $23.91 | $23.97 | $23.75 | $23.78 | $16.74 | 33,611 |
| 2018-09-25 | $23.96 | $24.00 | $23.92 | $23.94 | $16.85 | 23,082 |
| 2018-09-24 | $24.04 | $24.15 | $23.91 | $23.96 | $16.87 | 141,902 |
| 2018-09-21 | $24.00 | $24.14 | $23.99 | $24.10 | $16.97 | 26,482 |
| 2018-09-20 | $23.97 | $24.06 | $23.89 | $23.99 | $16.89 | 18,774 |
| 2018-09-19 | $24.15 | $24.20 | $23.95 | $24.02 | $16.91 | 32,096 |
| 2018-09-18 | $24.18 | $24.18 | $24.10 | $24.12 | $16.98 | 26,764 |
| 2018-09-17 | $24.18 | $24.25 | $24.11 | $24.18 | $17.02 | 20,371 |
| 2018-09-14 | $24.32 | $24.32 | $24.17 | $24.25 | $17.07 | 27,287 |
| 2018-09-13 | $24.35 | $24.39 | $24.29 | $24.31 | $17.11 | 18,351 |
| 2018-09-12 | $24.46 | $24.46 | $24.17 | $24.26 | $17.08 | 27,471 |
| 2018-09-11 | $24.52 | $24.64 | $24.52 | $24.58 | $17.30 | 26,190 |
| 2018-09-10 | $24.64 | $24.65 | $24.50 | $24.60 | $17.32 | 32,370 |
| 2018-09-07 | $24.64 | $24.72 | $24.41 | $24.55 | $17.28 | 24,750 |
| 2018-09-06 | $24.61 | $24.75 | $24.60 | $24.70 | $17.39 | 35,516 |
| 2018-09-05 | $24.40 | $24.62 | $24.40 | $24.59 | $17.31 | 90,656 |
| 2018-09-04 | $24.40 | $24.52 | $24.38 | $24.41 | $17.19 | 25,726 |
| 2018-08-31 | $24.47 | $24.47 | $24.33 | $24.41 | $17.19 | 21,953 |
| 2018-08-30 | $24.37 | $24.45 | $24.33 | $24.38 | $17.16 | 38,005 |
| 2018-08-29 | $24.33 | $24.42 | $24.33 | $24.33 | $17.13 | 16,624 |
| 2018-08-28 | $24.35 | $24.35 | $24.26 | $24.33 | $17.13 | 13,986 |
| 2018-08-27 | $24.30 | $24.35 | $24.25 | $24.32 | $17.12 | 14,651 |
| 2018-08-24 | $24.40 | $24.40 | $24.23 | $24.28 | $17.09 | 13,682 |
| 2018-08-23 | $24.43 | $24.43 | $24.29 | $24.29 | $17.10 | 13,515 |
| 2018-08-22 | $24.43 | $24.43 | $24.27 | $24.32 | $17.12 | 25,342 |
| 2018-08-21 | $24.30 | $24.46 | $24.30 | $24.42 | $17.19 | 35,819 |
| 2018-08-20 | $24.24 | $24.36 | $24.24 | $24.35 | $17.14 | 48,656 |
| 2018-08-17 | $24.12 | $24.25 | $24.12 | $24.23 | $17.06 | 13,999 |
| 2018-08-16 | $23.99 | $24.12 | $23.99 | $24.12 | $16.98 | 13,773 |
| 2018-08-15 | $23.91 | $24.04 | $23.88 | $23.96 | $16.87 | 19,953 |
| 2018-08-14 | $23.99 | $23.99 | $23.85 | $23.95 | $16.86 | 15,045 |
| 2018-08-13 | $23.87 | $23.95 | $23.80 | $23.95 | $16.86 | 16,508 |
| 2018-08-10 | $23.87 | $23.93 | $23.80 | $23.84 | $16.78 | 14,983 |
| 2018-08-09 | $23.79 | $23.90 | $23.76 | $23.84 | $16.78 | 29,369 |
| 2018-08-08 | $23.71 | $23.76 | $23.61 | $23.71 | $16.69 | 23,493 |
| 2018-08-07 | $24.07 | $24.07 | $23.71 | $23.73 | $16.71 | 18,622 |
| 2018-08-06 | $24.07 | $24.09 | $23.98 | $24.01 | $16.90 | 22,303 |
| 2018-08-03 | $24.10 | $24.22 | $24.05 | $24.10 | $16.97 | 11,503 |
| 2018-08-02 | $24.10 | $24.22 | $24.10 | $24.20 | $17.04 | 12,606 |
| 2018-08-01 | $24.27 | $24.27 | $23.91 | $24.10 | $16.97 | 18,231 |
| 2018-07-31 | $24.24 | $24.35 | $24.03 | $24.28 | $17.09 | 83,806 |
| 2018-07-30 | $24.01 | $24.22 | $24.01 | $24.18 | $17.02 | 26,474 |
| 2018-07-27 | $23.97 | $23.98 | $23.83 | $23.98 | $16.88 | 32,145 |
| 2018-07-26 | $23.93 | $24.03 | $23.91 | $23.91 | $16.83 | 57,460 |
| 2018-07-25 | $23.99 | $24.00 | $23.95 | $23.99 | $16.89 | 24,116 |
| 2018-07-24 | $24.05 | $24.05 | $23.80 | $23.85 | $16.79 | 41,235 |
| 2018-07-23 | $24.00 | $24.01 | $23.85 | $23.99 | $16.89 | 24,502 |
| 2018-07-20 | $23.97 | $24.00 | $23.92 | $24.00 | $16.90 | 24,400 |
| 2018-07-19 | $23.88 | $24.05 | $23.84 | $23.97 | $16.88 | 16,425 |
| 2018-07-18 | $23.91 | $23.93 | $23.80 | $23.87 | $16.81 | 48,768 |
| 2018-07-17 | $23.90 | $23.95 | $23.86 | $23.93 | $16.85 | 127,271 |
| 2018-07-16 | $23.92 | $23.92 | $23.85 | $23.91 | $16.83 | 22,602 |
| 2018-07-13 | $24.08 | $24.08 | $23.85 | $23.89 | $16.82 | 24,475 |
| 2018-07-12 | $24.01 | $24.01 | $23.86 | $23.96 | $16.87 | 31,041 |
| 2018-07-11 | $23.96 | $23.99 | $23.96 | $23.99 | $16.89 | 5,705 |
| 2018-07-10 | $24.00 | $24.02 | $23.91 | $23.94 | $16.85 | 37,356 |
| 2018-07-09 | $24.03 | $24.08 | $23.93 | $23.97 | $16.88 | 20,042 |
| 2018-07-06 | $24.06 | $24.07 | $23.94 | $24.05 | $16.93 | 20,042 |
| 2018-07-05 | $23.82 | $23.94 | $23.80 | $23.89 | $16.82 | 28,941 |
| 2018-07-03 | $23.75 | $23.87 | $23.75 | $23.86 | $16.80 | 18,830 |
| 2018-07-02 | $23.60 | $23.62 | $23.39 | $23.60 | $16.62 | 27,117 |
| 2018-06-29 | $23.92 | $23.95 | $23.78 | $23.86 | $16.53 | 21,738 |
| 2018-06-28 | $23.66 | $23.96 | $23.64 | $23.96 | $16.60 | 52,407 |
| 2018-06-27 | $23.86 | $23.90 | $23.57 | $23.63 | $16.37 | 24,767 |
| 2018-06-26 | $23.94 | $24.01 | $23.82 | $23.91 | $16.57 | 25,903 |
| 2018-06-25 | $23.94 | $23.99 | $23.91 | $23.95 | $16.59 | 23,390 |
| 2018-06-22 | $24.09 | $24.09 | $23.91 | $23.94 | $16.59 | 43,696 |
| 2018-06-21 | $24.00 | $24.00 | $23.88 | $23.98 | $16.61 | 8,320 |
| 2018-06-20 | $23.95 | $23.98 | $23.84 | $23.98 | $16.61 | 12,633 |
| 2018-06-19 | $23.73 | $23.91 | $23.72 | $23.86 | $16.53 | 46,668 |
| 2018-06-18 | $23.58 | $23.78 | $23.58 | $23.76 | $16.46 | 26,090 |
| 2018-06-15 | $23.59 | $23.69 | $23.54 | $23.54 | $16.31 | 15,341 |
| 2018-06-14 | $23.58 | $23.67 | $23.51 | $23.67 | $16.40 | 21,774 |
| 2018-06-13 | $23.61 | $23.61 | $23.40 | $23.43 | $16.23 | 21,083 |
| 2018-06-12 | $23.65 | $23.66 | $23.59 | $23.60 | $16.35 | 15,714 |
| 2018-06-11 | $23.66 | $23.73 | $23.58 | $23.72 | $16.43 | 157,771 |
| 2018-06-08 | $23.48 | $23.64 | $23.48 | $23.63 | $16.37 | 13,845 |
| 2018-06-07 | $23.58 | $23.58 | $23.47 | $23.48 | $16.27 | 9,997 |
| 2018-06-06 | $23.41 | $23.48 | $23.41 | $23.48 | $16.27 | 10,480 |
| 2018-06-05 | $23.54 | $23.54 | $23.41 | $23.49 | $16.27 | 16,854 |
| 2018-06-04 | $23.47 | $23.53 | $23.41 | $23.53 | $16.30 | 19,044 |
| 2018-06-01 | $23.43 | $23.46 | $23.30 | $23.43 | $16.23 | 18,043 |
| 2018-05-31 | $23.74 | $23.74 | $23.38 | $23.44 | $16.24 | 15,645 |
| 2018-05-30 | $23.50 | $23.71 | $23.50 | $23.69 | $16.41 | 23,316 |
| 2018-05-29 | $23.34 | $23.47 | $23.34 | $23.47 | $16.26 | 7,241 |
| 2018-05-25 | $23.37 | $23.39 | $23.31 | $23.38 | $16.20 | 6,463 |
| 2018-05-24 | $23.38 | $23.38 | $23.30 | $23.30 | $16.14 | 13,630 |
| 2018-05-23 | $23.39 | $23.47 | $23.35 | $23.43 | $16.23 | 10,950 |
| 2018-05-22 | $23.45 | $23.46 | $23.37 | $23.41 | $16.22 | 26,420 |
| 2018-05-21 | $23.32 | $23.42 | $23.15 | $23.42 | $16.23 | 36,350 |
| 2018-05-18 | $23.14 | $23.26 | $23.04 | $23.26 | $16.11 | 29,871 |
| 2018-05-17 | $23.15 | $23.15 | $23.03 | $23.13 | $16.02 | 7,595 |
| 2018-05-16 | $23.18 | $23.20 | $23.08 | $23.15 | $16.04 | 25,128 |
| 2018-05-15 | $23.15 | $23.20 | $23.14 | $23.16 | $16.05 | 11,276 |
| 2018-05-14 | $23.23 | $23.25 | $23.15 | $23.19 | $16.07 | 15,092 |
| 2018-05-11 | $23.24 | $23.24 | $23.12 | $23.22 | $16.09 | 22,780 |
| 2018-05-10 | $22.94 | $23.19 | $22.94 | $23.11 | $16.01 | 11,254 |
| 2018-05-09 | $22.92 | $22.95 | $22.71 | $22.92 | $15.88 | 32,688 |
| 2018-05-08 | $23.18 | $23.22 | $22.85 | $22.91 | $15.87 | 36,552 |
| 2018-05-07 | $23.09 | $23.24 | $23.09 | $23.17 | $16.05 | 18,391 |
| 2018-05-04 | $22.80 | $23.18 | $22.80 | $23.17 | $16.05 | 28,369 |
| 2018-05-03 | $22.68 | $22.80 | $22.50 | $22.76 | $15.77 | 15,792 |
| 2018-05-02 | $22.72 | $22.79 | $22.60 | $22.70 | $15.73 | 26,342 |
| 2018-05-01 | $22.74 | $22.77 | $22.53 | $22.77 | $15.78 | 16,275 |
| 2018-04-30 | $22.86 | $22.88 | $22.70 | $22.76 | $15.77 | 20,633 |
| 2018-04-27 | $22.77 | $22.84 | $22.72 | $22.74 | $15.75 | 14,269 |
| 2018-04-26 | $22.62 | $22.77 | $22.54 | $22.77 | $15.78 | 13,610 |
| 2018-04-25 | $22.39 | $22.55 | $22.39 | $22.52 | $15.60 | 30,104 |
| 2018-04-24 | $22.45 | $22.53 | $22.37 | $22.42 | $15.53 | 21,197 |
| 2018-04-23 | $22.49 | $22.49 | $22.35 | $22.45 | $15.55 | 12,510 |
| 2018-04-20 | $22.52 | $22.52 | $22.37 | $22.37 | $15.50 | 10,174 |
| 2018-04-19 | $22.58 | $22.58 | $22.38 | $22.41 | $15.53 | 15,129 |
| 2018-04-18 | $22.55 | $22.69 | $22.54 | $22.59 | $15.65 | 28,454 |
| 2018-04-17 | $22.44 | $22.54 | $22.40 | $22.50 | $15.59 | 146,239 |
| 2018-04-16 | $22.37 | $22.47 | $22.30 | $22.43 | $15.54 | 16,869 |
| 2018-04-13 | $22.52 | $22.56 | $22.33 | $22.36 | $15.49 | 13,632 |
| 2018-04-12 | $22.68 | $22.68 | $22.45 | $22.45 | $15.55 | 31,442 |
| 2018-04-11 | $22.68 | $22.68 | $22.55 | $22.68 | $15.71 | 25,582 |
| 2018-04-10 | $22.74 | $22.75 | $22.63 | $22.69 | $15.72 | 14,608 |
| 2018-04-09 | $22.74 | $22.86 | $22.62 | $22.62 | $15.67 | 24,343 |
| 2018-04-06 | $22.73 | $22.87 | $22.64 | $22.73 | $15.75 | 20,619 |
| 2018-04-05 | $22.80 | $22.80 | $22.63 | $22.74 | $15.75 | 15,238 |
| 2018-04-04 | $22.58 | $22.79 | $22.55 | $22.67 | $15.71 | 24,966 |
| 2018-04-03 | $22.46 | $22.66 | $22.41 | $22.60 | $15.66 | 14,570 |
| 2018-04-02 | $22.60 | $22.60 | $22.35 | $22.44 | $15.55 | 26,452 |
| 2018-03-29 | $22.90 | $23.13 | $22.90 | $23.00 | $15.64 | 36,993 |
| 2018-03-28 | $22.87 | $22.88 | $22.63 | $22.86 | $15.54 | 22,209 |
| 2018-03-27 | $22.63 | $22.87 | $22.58 | $22.75 | $15.47 | 28,062 |
| 2018-03-26 | $22.55 | $22.72 | $22.47 | $22.62 | $15.38 | 22,706 |
| 2018-03-23 | $22.67 | $22.68 | $22.53 | $22.55 | $15.33 | 10,928 |
| 2018-03-22 | $22.65 | $22.84 | $22.56 | $22.56 | $15.34 | 27,298 |
| 2018-03-21 | $22.67 | $22.71 | $22.57 | $22.70 | $15.44 | 8,155 |
| 2018-03-20 | $22.69 | $22.70 | $22.60 | $22.64 | $15.39 | 23,424 |
| 2018-03-19 | $22.84 | $22.84 | $22.51 | $22.69 | $15.43 | 23,239 |
| 2018-03-16 | $22.65 | $22.85 | $22.65 | $22.83 | $15.52 | 18,448 |
| 2018-03-15 | $22.89 | $22.89 | $22.56 | $22.66 | $15.41 | 13,938 |
| 2018-03-14 | $22.77 | $22.89 | $22.77 | $22.79 | $15.50 | 21,799 |
| 2018-03-13 | $22.73 | $22.85 | $22.73 | $22.75 | $15.47 | 26,706 |
| 2018-03-12 | $22.49 | $22.79 | $22.49 | $22.77 | $15.48 | 43,854 |
| 2018-03-09 | $22.37 | $22.42 | $22.20 | $22.41 | $15.24 | 18,920 |
| 2018-03-08 | $22.32 | $22.38 | $22.29 | $22.37 | $15.21 | 6,561 |
| 2018-03-07 | $22.30 | $22.35 | $22.25 | $22.31 | $15.17 | 25,754 |
| 2018-03-06 | $22.16 | $22.32 | $22.02 | $22.27 | $15.14 | 22,145 |
| 2018-03-05 | $21.78 | $22.24 | $21.78 | $22.11 | $15.03 | 13,517 |
| 2018-03-02 | $21.58 | $21.88 | $21.53 | $21.84 | $14.85 | 10,448 |
| 2018-03-01 | $21.64 | $21.74 | $21.55 | $21.67 | $14.73 | 14,567 |
| 2018-02-28 | $22.00 | $22.00 | $21.61 | $21.61 | $14.69 | 39,418 |
| 2018-02-27 | $22.40 | $22.44 | $21.94 | $21.98 | $14.95 | 43,334 |
| 2018-02-26 | $22.26 | $22.48 | $22.26 | $22.35 | $15.20 | 32,265 |
| 2018-02-23 | $22.02 | $22.32 | $22.02 | $22.26 | $15.14 | 17,387 |
| 2018-02-22 | $22.24 | $22.24 | $22.00 | $22.00 | $14.96 | 9,478 |
| 2018-02-21 | $22.43 | $22.44 | $22.19 | $22.19 | $15.09 | 20,744 |
| 2018-02-20 | $22.48 | $22.55 | $22.20 | $22.28 | $15.15 | 25,896 |
| 2018-02-16 | $22.54 | $22.79 | $22.54 | $22.69 | $15.43 | 11,367 |
| 2018-02-15 | $22.22 | $22.59 | $22.15 | $22.59 | $15.36 | 24,786 |
| 2018-02-14 | $22.02 | $22.22 | $22.02 | $22.21 | $15.10 | 26,998 |
| 2018-02-13 | $21.85 | $22.17 | $21.85 | $22.08 | $15.01 | 36,529 |
| 2018-02-12 | $21.82 | $21.93 | $21.62 | $21.92 | $14.90 | 22,870 |
| 2018-02-09 | $21.80 | $21.80 | $21.43 | $21.74 | $14.78 | 19,420 |
| 2018-02-08 | $21.83 | $21.92 | $21.72 | $21.76 | $14.80 | 32,571 |
| 2018-02-07 | $21.86 | $21.96 | $21.76 | $21.81 | $14.83 | 27,436 |
| 2018-02-06 | $21.22 | $21.93 | $21.22 | $21.78 | $14.81 | 47,398 |
| 2018-02-05 | $21.81 | $21.90 | $21.20 | $21.49 | $14.61 | 103,132 |
| 2018-02-02 | $22.25 | $22.27 | $21.93 | $21.96 | $14.93 | 67,730 |
| 2018-02-01 | $22.22 | $22.60 | $22.22 | $22.29 | $15.16 | 60,714 |
| 2018-01-31 | $22.80 | $22.86 | $22.12 | $22.31 | $15.17 | 90,207 |
| 2018-01-30 | $22.49 | $22.74 | $22.46 | $22.68 | $15.42 | 63,901 |
| 2018-01-29 | $23.04 | $23.04 | $22.56 | $22.62 | $15.38 | 129,421 |
| 2018-01-26 | $23.20 | $23.27 | $23.03 | $23.06 | $15.68 | 84,719 |
| 2018-01-25 | $23.33 | $23.34 | $23.19 | $23.26 | $15.82 | 46,706 |
| 2018-01-24 | $23.45 | $23.46 | $23.31 | $23.35 | $15.88 | 18,387 |
| 2018-01-23 | $23.33 | $23.49 | $23.30 | $23.42 | $15.92 | 45,429 |
| 2018-01-22 | $23.33 | $23.37 | $23.25 | $23.32 | $15.86 | 29,180 |
| 2018-01-19 | $23.17 | $23.31 | $23.07 | $23.28 | $15.83 | 16,228 |
| 2018-01-18 | $23.26 | $23.32 | $23.11 | $23.17 | $15.75 | 96,068 |
| 2018-01-17 | $23.32 | $23.43 | $23.32 | $23.32 | $15.86 | 51,630 |
| 2018-01-16 | $23.59 | $23.65 | $23.33 | $23.34 | $15.87 | 42,555 |
| 2018-01-12 | $23.60 | $23.66 | $23.38 | $23.42 | $15.92 | 66,754 |
| 2018-01-11 | $23.48 | $23.60 | $23.34 | $23.56 | $16.02 | 40,816 |
| 2018-01-10 | $23.43 | $23.48 | $23.24 | $23.42 | $15.92 | 49,387 |
| 2018-01-09 | $23.68 | $23.71 | $23.45 | $23.45 | $15.95 | 42,134 |
| 2018-01-08 | $23.63 | $23.72 | $23.50 | $23.62 | $16.06 | 72,689 |
| 2018-01-05 | $23.73 | $23.73 | $23.50 | $23.71 | $16.12 | 40,009 |
| 2018-01-04 | $23.52 | $23.69 | $23.50 | $23.57 | $16.03 | 26,937 |
| 2018-01-03 | $23.78 | $23.97 | $23.43 | $23.47 | $15.96 | 33,229 |
| 2018-01-02 | $23.95 | $24.00 | $23.69 | $23.80 | $16.18 | 41,970 |
| 2017-12-29 | $24.37 | $24.37 | $24.07 | $24.07 | $16.37 | 60,147 |
| 2017-12-28 | $24.22 | $24.31 | $24.01 | $24.25 | $16.49 | 12,540 |
| 2017-12-27 | $24.19 | $24.19 | $23.99 | $24.03 | $16.34 | 60,827 |
| 2017-12-26 | $24.70 | $24.75 | $24.56 | $24.66 | $16.35 | 42,844 |
| 2017-12-22 | $24.73 | $24.73 | $24.45 | $24.50 | $16.25 | 19,120 |
| 2017-12-21 | $24.47 | $24.65 | $24.41 | $24.53 | $16.27 | 20,749 |
| 2017-12-20 | $24.31 | $24.44 | $24.26 | $24.38 | $16.17 | 16,038 |
| 2017-12-19 | $24.46 | $24.74 | $24.26 | $24.28 | $16.10 | 32,465 |
| 2017-12-18 | $24.85 | $24.96 | $24.60 | $24.68 | $16.36 | 80,158 |
| 2017-12-15 | $24.57 | $24.88 | $24.57 | $24.78 | $16.43 | 23,876 |
| 2017-12-14 | $24.53 | $24.63 | $24.42 | $24.49 | $16.24 | 63,120 |
| 2017-12-13 | $24.53 | $24.59 | $24.48 | $24.54 | $16.27 | 21,470 |
| 2017-12-12 | $24.46 | $24.49 | $24.32 | $24.32 | $16.13 | 37,425 |
| 2017-12-11 | $24.48 | $24.49 | $24.33 | $24.36 | $16.15 | 16,911 |
| 2017-12-08 | $24.32 | $24.38 | $24.25 | $24.34 | $16.14 | 11,132 |
| 2017-12-07 | $24.30 | $24.43 | $24.30 | $24.40 | $16.18 | 13,598 |
| 2017-12-06 | $24.36 | $24.41 | $24.23 | $24.35 | $16.15 | 19,587 |
| 2017-12-05 | $24.29 | $24.35 | $24.22 | $24.28 | $16.10 | 21,852 |
| 2017-12-04 | $24.22 | $24.42 | $24.22 | $24.40 | $16.18 | 50,761 |
| 2017-12-01 | $23.97 | $24.21 | $23.86 | $24.16 | $16.02 | 31,062 |
| 2017-11-30 | $24.31 | $24.31 | $23.97 | $24.05 | $15.95 | 20,508 |
| 2017-11-29 | $24.18 | $24.39 | $24.13 | $24.24 | $16.07 | 26,258 |
| 2017-11-28 | $24.24 | $24.28 | $24.10 | $24.18 | $16.03 | 37,889 |
| 2017-11-27 | $24.33 | $24.39 | $24.24 | $24.26 | $16.08 | 10,952 |
| 2017-11-24 | $24.40 | $24.46 | $24.31 | $24.32 | $16.13 | 7,526 |
| 2017-11-22 | $24.32 | $24.52 | $24.26 | $24.40 | $16.18 | 31,911 |
| 2017-11-21 | $24.15 | $24.25 | $24.11 | $24.25 | $16.08 | 22,649 |
| 2017-11-20 | $23.91 | $24.13 | $23.87 | $24.11 | $15.98 | 21,489 |
| 2017-11-17 | $23.74 | $23.83 | $23.70 | $23.77 | $15.76 | 32,347 |
| 2017-11-16 | $23.60 | $23.73 | $23.60 | $23.69 | $15.71 | 26,755 |
| 2017-11-15 | $23.66 | $23.75 | $23.55 | $23.56 | $15.63 | 13,560 |
| 2017-11-14 | $23.61 | $23.76 | $23.60 | $23.71 | $15.72 | 19,940 |
| 2017-11-13 | $23.42 | $23.63 | $23.38 | $23.58 | $15.64 | 53,699 |
| 2017-11-10 | $23.52 | $23.66 | $23.41 | $23.44 | $15.54 | 38,672 |
| 2017-11-09 | $23.54 | $23.69 | $23.54 | $23.56 | $15.62 | 15,979 |
| 2017-11-08 | $23.37 | $23.63 | $23.37 | $23.61 | $15.66 | 42,508 |
| 2017-11-07 | $23.33 | $23.60 | $23.33 | $23.41 | $15.52 | 58,812 |
| 2017-11-06 | $23.74 | $23.74 | $23.32 | $23.33 | $15.47 | 82,058 |
| 2017-11-03 | $23.81 | $23.81 | $23.59 | $23.67 | $15.70 | 167,653 |
| 2017-11-02 | $24.17 | $24.17 | $23.71 | $23.77 | $15.76 | 52,480 |
| 2017-11-01 | $23.96 | $24.19 | $23.96 | $24.05 | $15.95 | 26,015 |
| 2017-10-31 | $24.06 | $24.14 | $23.94 | $23.94 | $15.87 | 90,558 |
| 2017-10-30 | $24.20 | $24.37 | $24.04 | $24.10 | $15.98 | 44,170 |
| 2017-10-27 | $24.10 | $24.33 | $23.86 | $24.23 | $16.07 | 50,640 |
| 2017-10-26 | $24.49 | $24.55 | $24.00 | $24.02 | $15.93 | 85,021 |
| 2017-10-25 | $24.75 | $24.81 | $24.29 | $24.51 | $16.25 | 54,033 |
| 2017-10-24 | $24.96 | $25.00 | $24.76 | $24.81 | $16.45 | 45,028 |
| 2017-10-23 | $25.14 | $25.14 | $24.76 | $24.84 | $16.47 | 41,626 |
| 2017-10-20 | $25.20 | $25.20 | $25.01 | $25.14 | $16.67 | 33,863 |
| 2017-10-19 | $25.06 | $25.18 | $24.97 | $25.17 | $16.69 | 32,887 |
| 2017-10-18 | $25.05 | $25.19 | $25.03 | $25.15 | $16.68 | 56,647 |
| 2017-10-17 | $25.03 | $25.15 | $25.02 | $25.07 | $16.62 | 33,108 |
| 2017-10-16 | $24.99 | $25.10 | $24.99 | $25.03 | $16.60 | 22,573 |
| 2017-10-13 | $24.88 | $25.00 | $24.88 | $24.94 | $16.53 | 19,851 |
| 2017-10-12 | $24.83 | $24.93 | $24.82 | $24.87 | $16.49 | 22,585 |
| 2017-10-11 | $24.85 | $24.91 | $24.83 | $24.87 | $16.49 | 28,376 |
| 2017-10-10 | $24.89 | $24.89 | $24.76 | $24.76 | $16.42 | 27,207 |
| 2017-10-09 | $24.76 | $24.88 | $24.76 | $24.86 | $16.48 | 21,995 |
| 2017-10-06 | $25.02 | $25.07 | $24.69 | $24.75 | $16.41 | 37,875 |
| 2017-10-05 | $25.07 | $25.13 | $25.00 | $25.10 | $16.64 | 31,782 |
| 2017-10-04 | $24.88 | $25.00 | $24.81 | $24.99 | $16.57 | 30,682 |
| 2017-10-03 | $24.97 | $24.98 | $24.85 | $24.97 | $16.56 | 21,335 |
| 2017-10-02 | $24.87 | $25.00 | $24.74 | $24.91 | $16.52 | 43,305 |
| 2017-09-29 | $25.22 | $25.30 | $25.18 | $25.26 | $16.44 | 59,882 |
| 2017-09-28 | $25.11 | $25.27 | $24.95 | $25.27 | $16.45 | 15,310 |
| 2017-09-27 | $25.13 | $25.20 | $24.97 | $25.19 | $16.40 | 18,137 |
| 2017-09-26 | $25.08 | $25.25 | $25.00 | $25.18 | $16.39 | 20,733 |
| 2017-09-25 | $24.99 | $25.09 | $24.91 | $25.06 | $16.31 | 28,445 |
| 2017-09-22 | $24.83 | $25.00 | $24.83 | $25.00 | $16.27 | 42,674 |
| 2017-09-21 | $24.81 | $24.88 | $24.77 | $24.87 | $16.19 | 23,612 |
| 2017-09-20 | $24.89 | $24.90 | $24.75 | $24.81 | $16.15 | 35,342 |
| 2017-09-19 | $24.71 | $24.88 | $24.71 | $24.85 | $16.18 | 13,135 |
| 2017-09-18 | $24.62 | $24.80 | $24.57 | $24.76 | $16.12 | 23,791 |
| 2017-09-15 | $24.55 | $24.73 | $24.55 | $24.65 | $16.05 | 29,967 |
| 2017-09-14 | $24.49 | $24.58 | $24.48 | $24.55 | $15.98 | 16,971 |
| 2017-09-13 | $24.62 | $24.65 | $24.45 | $24.48 | $15.93 | 30,189 |
| 2017-09-12 | $24.70 | $24.88 | $24.69 | $24.77 | $16.12 | 22,560 |
| 2017-09-11 | $24.51 | $24.76 | $24.51 | $24.68 | $16.06 | 20,290 |
| 2017-09-08 | $24.79 | $24.79 | $24.47 | $24.54 | $15.97 | 29,215 |
| 2017-09-07 | $24.56 | $24.58 | $24.41 | $24.50 | $15.95 | 23,432 |
| 2017-09-06 | $24.75 | $24.75 | $24.50 | $24.56 | $15.99 | 29,257 |
| 2017-09-05 | $24.98 | $24.98 | $24.53 | $24.59 | $16.01 | 39,558 |
| 2017-09-01 | $24.84 | $24.94 | $24.79 | $24.90 | $16.21 | 13,761 |
| 2017-08-31 | $24.57 | $24.84 | $24.57 | $24.82 | $16.16 | 17,135 |
| 2017-08-30 | $24.53 | $24.70 | $24.53 | $24.65 | $16.05 | 23,806 |
| 2017-08-29 | $24.87 | $24.88 | $24.64 | $24.67 | $16.06 | 10,784 |
| 2017-08-28 | $24.88 | $24.90 | $24.70 | $24.82 | $16.15 | 27,700 |
| 2017-08-25 | $24.92 | $24.92 | $24.74 | $24.86 | $16.18 | 15,503 |
| 2017-08-24 | $24.92 | $24.92 | $24.80 | $24.88 | $16.20 | 11,559 |
| 2017-08-23 | $24.90 | $24.98 | $24.80 | $24.80 | $16.14 | 14,416 |
| 2017-08-22 | $24.88 | $24.96 | $24.78 | $24.95 | $16.24 | 33,653 |
| 2017-08-21 | $24.75 | $24.83 | $24.64 | $24.70 | $16.08 | 15,997 |
| 2017-08-18 | $24.65 | $24.83 | $24.65 | $24.80 | $16.14 | 16,927 |
| 2017-08-17 | $24.89 | $24.89 | $24.71 | $24.71 | $16.08 | 23,391 |
| 2017-08-16 | $24.85 | $24.90 | $24.69 | $24.86 | $16.18 | 66,254 |
| 2017-08-15 | $24.76 | $24.85 | $24.62 | $24.82 | $16.16 | 27,090 |
| 2017-08-14 | $24.66 | $24.94 | $24.62 | $24.83 | $16.16 | 28,264 |
| 2017-08-11 | $24.65 | $24.68 | $24.40 | $24.62 | $16.03 | 32,895 |
| 2017-08-10 | $24.69 | $24.84 | $24.55 | $24.66 | $16.05 | 31,380 |
| 2017-08-09 | $24.62 | $24.85 | $24.52 | $24.77 | $16.12 | 29,317 |
| 2017-08-08 | $24.56 | $24.75 | $24.50 | $24.70 | $16.08 | 33,300 |
| 2017-08-07 | $24.45 | $24.62 | $24.19 | $24.54 | $15.97 | 22,043 |
| 2017-08-04 | $24.58 | $24.58 | $24.32 | $24.45 | $15.92 | 49,840 |
| 2017-08-03 | $24.54 | $24.68 | $24.48 | $24.55 | $15.98 | 29,951 |
| 2017-08-02 | $24.52 | $24.60 | $24.48 | $24.60 | $16.01 | 18,568 |
| 2017-08-01 | $24.52 | $24.55 | $24.41 | $24.50 | $15.95 | 26,658 |
| 2017-07-31 | $24.39 | $24.50 | $24.26 | $24.49 | $15.94 | 61,688 |
| 2017-07-28 | $24.37 | $24.37 | $24.16 | $24.27 | $15.80 | 23,319 |
| 2017-07-27 | $24.30 | $24.39 | $24.12 | $24.33 | $15.84 | 30,184 |
| 2017-07-26 | $24.14 | $24.32 | $24.14 | $24.30 | $15.82 | 12,420 |
| 2017-07-25 | $24.36 | $24.39 | $24.13 | $24.21 | $15.76 | 370,143 |
| 2017-07-24 | $24.41 | $24.45 | $24.31 | $24.34 | $15.84 | 34,971 |
| 2017-07-21 | $24.23 | $24.47 | $24.23 | $24.41 | $15.89 | 18,160 |
| 2017-07-20 | $24.20 | $24.35 | $24.20 | $24.24 | $15.78 | 21,185 |
| 2017-07-19 | $24.23 | $24.26 | $24.12 | $24.21 | $15.76 | 31,656 |
| 2017-07-18 | $24.38 | $24.38 | $23.95 | $24.07 | $15.67 | 46,274 |
| 2017-07-17 | $24.55 | $24.60 | $24.45 | $24.48 | $15.93 | 46,193 |
| 2017-07-14 | $24.41 | $24.57 | $24.41 | $24.49 | $15.94 | 44,030 |
| 2017-07-13 | $24.65 | $24.74 | $24.23 | $24.28 | $15.80 | 25,206 |
| 2017-07-12 | $24.66 | $24.74 | $24.52 | $24.59 | $16.01 | 19,008 |
| 2017-07-11 | $24.33 | $24.53 | $24.24 | $24.43 | $15.91 | 29,822 |
| 2017-07-10 | $24.52 | $24.52 | $24.31 | $24.38 | $15.87 | 52,521 |
| 2017-07-07 | $24.52 | $24.52 | $24.20 | $24.33 | $15.84 | 33,407 |
| 2017-07-06 | $24.66 | $24.66 | $24.44 | $24.48 | $15.93 | 25,877 |
| 2017-07-05 | $24.79 | $24.86 | $24.56 | $24.72 | $16.09 | 34,093 |
| 2017-07-03 | $24.51 | $24.74 | $24.48 | $24.74 | $16.10 | 28,994 |
| 2017-06-30 | $24.84 | $24.91 | $24.70 | $24.70 | $15.83 | 23,778 |
| 2017-06-29 | $25.06 | $25.06 | $24.68 | $24.87 | $15.94 | 30,114 |
| 2017-06-28 | $25.02 | $25.16 | $24.77 | $25.06 | $16.06 | 25,876 |
| 2017-06-27 | $25.28 | $25.35 | $24.99 | $25.01 | $16.03 | 40,670 |
| 2017-06-26 | $25.37 | $25.41 | $25.27 | $25.38 | $16.27 | 19,521 |
| 2017-06-23 | $25.28 | $25.37 | $25.21 | $25.34 | $16.24 | 16,050 |
| 2017-06-22 | $25.02 | $25.23 | $25.02 | $25.20 | $16.15 | 24,835 |
| 2017-06-21 | $25.15 | $25.31 | $25.01 | $25.05 | $16.06 | 24,473 |
| 2017-06-20 | $25.28 | $25.28 | $25.04 | $25.11 | $16.09 | 21,819 |
| 2017-06-19 | $25.21 | $25.36 | $25.18 | $25.27 | $16.20 | 61,417 |
| 2017-06-16 | $25.00 | $25.19 | $25.00 | $25.19 | $16.14 | 36,406 |
| 2017-06-15 | $24.79 | $25.00 | $24.79 | $24.99 | $16.02 | 38,895 |
| 2017-06-14 | $24.85 | $24.90 | $24.73 | $24.90 | $15.96 | 30,878 |
| 2017-06-13 | $24.69 | $24.80 | $24.67 | $24.72 | $15.84 | 15,541 |
| 2017-06-12 | $24.65 | $24.81 | $24.62 | $24.68 | $15.82 | 13,577 |
| 2017-06-09 | $24.45 | $24.72 | $24.45 | $24.66 | $15.81 | 28,511 |
| 2017-06-08 | $24.23 | $24.60 | $24.23 | $24.51 | $15.71 | 16,802 |
| 2017-06-07 | $24.25 | $24.35 | $24.18 | $24.28 | $15.56 | 59,138 |
| 2017-06-06 | $24.26 | $24.28 | $24.11 | $24.25 | $15.54 | 24,867 |
| 2017-06-05 | $24.45 | $24.47 | $24.27 | $24.29 | $15.57 | 29,014 |
| 2017-06-02 | $24.43 | $24.62 | $24.41 | $24.47 | $15.68 | 69,104 |
| 2017-06-01 | $24.22 | $24.47 | $24.19 | $24.38 | $15.63 | 57,921 |
| 2017-05-31 | $24.20 | $24.22 | $24.01 | $24.21 | $15.52 | 44,866 |
| 2017-05-30 | $24.26 | $24.28 | $24.12 | $24.18 | $15.50 | 27,617 |
| 2017-05-26 | $24.26 | $24.30 | $24.07 | $24.30 | $15.57 | 30,824 |
| 2017-05-25 | $24.21 | $24.38 | $24.20 | $24.29 | $15.57 | 26,746 |
| 2017-05-24 | $24.29 | $24.29 | $24.11 | $24.25 | $15.54 | 31,249 |
| 2017-05-23 | $24.01 | $24.13 | $23.95 | $24.11 | $15.45 | 71,925 |
| 2017-05-22 | $23.78 | $23.98 | $23.75 | $23.95 | $15.35 | 38,454 |
| 2017-05-19 | $23.70 | $23.74 | $23.58 | $23.69 | $15.18 | 33,618 |
| 2017-05-18 | $23.57 | $23.67 | $23.45 | $23.59 | $15.12 | 59,071 |
| 2017-05-17 | $23.77 | $23.77 | $23.53 | $23.60 | $15.13 | 72,915 |
| 2017-05-16 | $23.75 | $23.75 | $23.65 | $23.68 | $15.18 | 45,734 |
| 2017-05-15 | $23.59 | $23.75 | $23.59 | $23.67 | $15.17 | 47,099 |
| 2017-05-12 | $23.64 | $23.65 | $23.53 | $23.54 | $15.09 | 22,334 |
| 2017-05-11 | $23.55 | $23.64 | $23.50 | $23.62 | $15.14 | 34,031 |
| 2017-05-10 | $23.44 | $23.67 | $23.44 | $23.57 | $15.11 | 47,953 |
| 2017-05-09 | $23.96 | $23.98 | $23.40 | $23.50 | $15.06 | 60,192 |
| 2017-05-08 | $24.33 | $24.33 | $23.90 | $23.91 | $15.32 | 74,820 |
| 2017-05-05 | $23.76 | $24.12 | $23.76 | $24.04 | $15.41 | 59,999 |
| 2017-05-04 | $24.10 | $24.10 | $23.75 | $23.87 | $15.30 | 33,851 |
| 2017-05-03 | $24.24 | $24.33 | $23.95 | $24.02 | $15.40 | 170,688 |
| 2017-05-02 | $24.74 | $24.74 | $24.22 | $24.30 | $15.57 | 46,254 |
| 2017-05-01 | $24.63 | $24.77 | $24.62 | $24.68 | $15.82 | 25,975 |
| 2017-04-28 | $24.91 | $24.91 | $24.43 | $24.49 | $15.70 | 50,289 |
| 2017-04-27 | $24.73 | $24.94 | $24.67 | $24.87 | $15.94 | 33,364 |
| 2017-04-26 | $24.45 | $24.69 | $24.40 | $24.62 | $15.78 | 42,270 |
| 2017-04-25 | $24.30 | $24.46 | $24.27 | $24.40 | $15.64 | 31,000 |
| 2017-04-24 | $24.40 | $24.40 | $24.06 | $24.27 | $15.56 | 52,077 |
| 2017-04-21 | $24.18 | $24.35 | $24.18 | $24.21 | $15.52 | 27,974 |
| 2017-04-20 | $24.30 | $24.44 | $23.96 | $24.14 | $15.47 | 67,169 |
| 2017-04-19 | $24.47 | $24.47 | $24.29 | $24.29 | $15.57 | 27,802 |
| 2017-04-18 | $24.47 | $24.47 | $24.29 | $24.38 | $15.63 | 48,717 |
| 2017-04-17 | $24.24 | $24.41 | $24.17 | $24.41 | $15.65 | 58,109 |
| 2017-04-13 | $24.08 | $24.18 | $24.00 | $24.12 | $15.46 | 38,687 |
| 2017-04-12 | $24.10 | $24.10 | $23.95 | $24.03 | $15.40 | 34,385 |
| 2017-04-11 | $23.89 | $24.12 | $23.89 | $24.03 | $15.40 | 588,650 |
| 2017-04-10 | $23.77 | $23.92 | $23.76 | $23.89 | $15.31 | 57,509 |
| 2017-04-07 | $23.84 | $23.85 | $23.73 | $23.76 | $15.23 | 35,695 |
| 2017-04-06 | $23.71 | $23.76 | $23.49 | $23.76 | $15.23 | 35,120 |
| 2017-04-05 | $23.85 | $23.85 | $23.60 | $23.61 | $15.13 | 22,864 |
| 2017-04-04 | $23.46 | $23.81 | $23.46 | $23.74 | $15.22 | 31,551 |
| 2017-04-03 | $23.77 | $23.77 | $23.50 | $23.64 | $15.15 | 36,423 |
| 2017-03-31 | $24.06 | $24.11 | $24.01 | $24.03 | $15.13 | 68,436 |
| 2017-03-30 | $24.09 | $24.09 | $23.96 | $24.01 | $15.12 | 65,731 |
| 2017-03-29 | $23.67 | $24.03 | $23.67 | $24.02 | $15.13 | 29,752 |
| 2017-03-28 | $23.58 | $23.79 | $23.58 | $23.76 | $14.96 | 33,233 |
| 2017-03-27 | $23.40 | $23.60 | $23.40 | $23.59 | $14.86 | 41,532 |
| 2017-03-24 | $23.48 | $23.60 | $23.41 | $23.43 | $14.76 | 11,563 |
| 2017-03-23 | $23.46 | $23.60 | $23.42 | $23.46 | $14.77 | 22,729 |
| 2017-03-22 | $23.38 | $23.47 | $23.36 | $23.47 | $14.78 | 28,263 |
| 2017-03-21 | $23.49 | $23.52 | $23.28 | $23.34 | $14.70 | 19,795 |
| 2017-03-20 | $23.44 | $23.49 | $23.30 | $23.43 | $14.75 | 16,115 |
| 2017-03-17 | $23.36 | $23.37 | $23.18 | $23.34 | $14.70 | 16,538 |
| 2017-03-16 | $23.14 | $23.20 | $23.08 | $23.17 | $14.59 | 17,404 |
| 2017-03-15 | $22.79 | $23.19 | $22.79 | $23.13 | $14.57 | 31,256 |
| 2017-03-14 | $22.71 | $22.78 | $22.61 | $22.70 | $14.30 | 16,445 |
| 2017-03-13 | $22.95 | $23.00 | $22.78 | $22.80 | $14.36 | 12,138 |
| 2017-03-10 | $22.81 | $23.00 | $22.80 | $22.89 | $14.41 | 37,393 |
| 2017-03-09 | $22.80 | $22.96 | $22.58 | $22.65 | $14.26 | 28,320 |
| 2017-03-08 | $23.10 | $23.15 | $22.77 | $22.78 | $14.35 | 32,446 |
| 2017-03-07 | $23.30 | $23.30 | $23.16 | $23.19 | $14.60 | 18,002 |
| 2017-03-06 | $23.32 | $23.32 | $23.15 | $23.25 | $14.64 | 80,606 |
| 2017-03-03 | $23.28 | $23.32 | $23.16 | $23.30 | $14.67 | 21,057 |
| 2017-03-02 | $23.31 | $23.33 | $23.24 | $23.27 | $14.65 | 17,042 |
| 2017-03-01 | $23.30 | $23.45 | $23.23 | $23.31 | $14.68 | 48,276 |
| 2017-02-28 | $23.18 | $23.38 | $23.18 | $23.32 | $14.69 | 71,290 |
| 2017-02-27 | $23.23 | $23.36 | $23.23 | $23.26 | $14.65 | 27,213 |
| 2017-02-24 | $23.15 | $23.28 | $23.14 | $23.27 | $14.65 | 39,538 |
| 2017-02-23 | $23.22 | $23.28 | $23.14 | $23.25 | $14.64 | 23,126 |
| 2017-02-22 | $23.08 | $23.14 | $23.01 | $23.10 | $14.55 | 28,614 |
| 2017-02-21 | $23.09 | $23.12 | $22.95 | $23.10 | $14.55 | 31,295 |
| 2017-02-17 | $23.07 | $23.07 | $22.85 | $22.99 | $14.48 | 24,215 |
| 2017-02-16 | $22.95 | $23.07 | $22.88 | $23.05 | $14.51 | 31,553 |
| 2017-02-15 | $22.76 | $22.76 | $22.59 | $22.75 | $14.33 | 24,944 |
| 2017-02-14 | $22.90 | $22.91 | $22.66 | $22.74 | $14.32 | 24,408 |
| 2017-02-13 | $22.76 | $22.91 | $22.76 | $22.85 | $14.39 | 29,686 |
| 2017-02-10 | $22.63 | $22.80 | $22.63 | $22.78 | $14.35 | 13,338 |
| 2017-02-09 | $22.61 | $22.68 | $22.61 | $22.62 | $14.24 | 18,533 |
| 2017-02-08 | $22.47 | $22.58 | $22.47 | $22.55 | $14.20 | 14,787 |
| 2017-02-07 | $22.65 | $22.65 | $22.51 | $22.56 | $14.21 | 17,793 |
| 2017-02-06 | $22.43 | $22.70 | $22.43 | $22.55 | $14.20 | 12,316 |
| 2017-02-03 | $22.42 | $22.50 | $22.38 | $22.44 | $14.13 | 32,287 |
| 2017-02-02 | $22.14 | $22.38 | $22.14 | $22.31 | $14.05 | 10,336 |
| 2017-02-01 | $22.14 | $22.34 | $22.14 | $22.14 | $13.94 | 13,714 |
| 2017-01-31 | $22.20 | $22.20 | $21.85 | $22.14 | $13.94 | 38,149 |
| 2017-01-30 | $22.47 | $22.47 | $22.20 | $22.26 | $14.02 | 23,741 |
| 2017-01-27 | $22.46 | $22.51 | $22.40 | $22.47 | $14.15 | 21,317 |
| 2017-01-26 | $22.58 | $22.58 | $22.48 | $22.51 | $14.18 | 54,700 |
| 2017-01-25 | $22.66 | $22.66 | $22.46 | $22.52 | $14.18 | 25,765 |
| 2017-01-24 | $22.57 | $22.62 | $22.49 | $22.57 | $14.22 | 12,311 |
| 2017-01-23 | $22.40 | $22.57 | $22.38 | $22.52 | $14.18 | 20,925 |
| 2017-01-20 | $22.41 | $22.41 | $22.29 | $22.37 | $14.09 | 14,752 |
| 2017-01-19 | $22.42 | $22.42 | $22.26 | $22.30 | $14.04 | 10,045 |
| 2017-01-18 | $22.40 | $22.50 | $22.39 | $22.42 | $14.12 | 21,460 |
| 2017-01-17 | $22.33 | $22.56 | $22.33 | $22.43 | $14.13 | 16,933 |
| 2017-01-13 | $22.46 | $22.46 | $22.27 | $22.38 | $14.09 | 16,138 |
| 2017-01-12 | $22.58 | $22.58 | $22.31 | $22.38 | $14.09 | 20,759 |
| 2017-01-11 | $22.47 | $22.62 | $22.35 | $22.53 | $14.19 | 17,340 |
| 2017-01-10 | $22.45 | $22.47 | $22.23 | $22.47 | $14.15 | 31,000 |
| 2017-01-09 | $22.54 | $22.54 | $22.32 | $22.32 | $14.06 | 18,437 |
| 2017-01-06 | $22.49 | $22.49 | $22.39 | $22.43 | $14.13 | 28,812 |
| 2017-01-05 | $22.40 | $22.46 | $22.32 | $22.46 | $14.14 | 24,573 |
| 2017-01-04 | $22.35 | $22.42 | $22.28 | $22.41 | $14.12 | 47,034 |
| 2017-01-03 | $22.06 | $22.20 | $21.92 | $22.20 | $13.98 | 40,830 |
| 2016-12-30 | $22.14 | $22.14 | $21.86 | $21.87 | $13.77 | 14,864 |
| 2016-12-29 | $21.65 | $22.01 | $21.65 | $22.01 | $13.86 | 14,187 |
| 2016-12-28 | $21.95 | $21.95 | $21.65 | $21.69 | $13.66 | 13,541 |
| 2016-12-27 | $22.47 | $22.47 | $22.27 | $22.30 | $13.74 | 26,846 |
| 2016-12-23 | $22.36 | $22.43 | $22.25 | $22.43 | $13.82 | 14,030 |
| 2016-12-22 | $22.49 | $22.49 | $22.24 | $22.44 | $13.82 | 26,627 |
| 2016-12-21 | $22.47 | $22.52 | $22.35 | $22.47 | $13.84 | 16,929 |
| 2016-12-20 | $22.55 | $22.55 | $22.33 | $22.35 | $13.77 | 18,818 |
| 2016-12-19 | $22.20 | $22.42 | $22.18 | $22.42 | $13.81 | 31,420 |
| 2016-12-16 | $21.73 | $22.16 | $21.73 | $22.05 | $13.58 | 41,687 |
| 2016-12-15 | $21.99 | $21.99 | $21.57 | $21.58 | $13.29 | 71,658 |
| 2016-12-14 | $22.20 | $22.42 | $22.00 | $22.03 | $13.57 | 24,810 |
| 2016-12-13 | $22.70 | $22.70 | $22.18 | $22.26 | $13.71 | 20,055 |
| 2016-12-12 | $22.92 | $22.93 | $22.63 | $22.63 | $13.94 | 8,922 |
| 2016-12-09 | $22.76 | $22.92 | $22.70 | $22.90 | $14.11 | 23,912 |
| 2016-12-08 | $22.67 | $22.79 | $22.53 | $22.75 | $14.01 | 18,159 |
| 2016-12-07 | $22.49 | $22.69 | $22.49 | $22.66 | $13.96 | 11,214 |
| 2016-12-06 | $22.35 | $22.45 | $22.25 | $22.45 | $13.83 | 15,604 |
| 2016-12-05 | $21.99 | $22.30 | $21.97 | $22.27 | $13.72 | 37,503 |
| 2016-12-02 | $21.86 | $22.02 | $21.82 | $21.85 | $13.46 | 17,723 |
| 2016-12-01 | $22.13 | $22.20 | $21.78 | $21.86 | $13.47 | 25,682 |
| 2016-11-30 | $22.63 | $22.63 | $22.15 | $22.25 | $13.71 | 24,525 |
| 2016-11-29 | $22.40 | $22.65 | $22.40 | $22.60 | $13.92 | 17,646 |
| 2016-11-28 | $22.34 | $22.41 | $22.25 | $22.36 | $13.77 | 20,863 |
| 2016-11-25 | $22.11 | $22.23 | $22.11 | $22.22 | $13.69 | 7,213 |
| 2016-11-23 | $22.34 | $22.36 | $22.08 | $22.11 | $13.62 | 16,294 |
| 2016-11-22 | $22.25 | $22.40 | $22.25 | $22.37 | $13.78 | 18,374 |
| 2016-11-21 | $22.11 | $22.21 | $22.08 | $22.18 | $13.66 | 19,283 |
| 2016-11-18 | $22.07 | $22.07 | $21.81 | $21.96 | $13.53 | 10,705 |
| 2016-11-17 | $21.87 | $21.95 | $21.77 | $21.83 | $13.45 | 17,086 |
| 2016-11-16 | $21.81 | $21.93 | $21.74 | $21.82 | $13.44 | 25,620 |
| 2016-11-15 | $21.60 | $21.77 | $21.53 | $21.73 | $13.38 | 26,755 |
| 2016-11-14 | $21.75 | $21.75 | $21.51 | $21.63 | $13.32 | 14,109 |
| 2016-11-11 | $21.54 | $21.85 | $21.54 | $21.79 | $13.42 | 16,278 |
| 2016-11-10 | $21.77 | $21.99 | $21.53 | $21.60 | $13.31 | 73,655 |
| 2016-11-09 | $21.91 | $22.03 | $21.77 | $21.92 | $13.50 | 20,637 |
| 2016-11-08 | $21.88 | $22.09 | $21.88 | $22.05 | $13.58 | 7,030 |
| 2016-11-07 | $21.94 | $22.07 | $21.88 | $21.93 | $13.51 | 10,231 |
| 2016-11-04 | $21.61 | $21.88 | $21.61 | $21.77 | $13.41 | 9,965 |
| 2016-11-03 | $21.50 | $21.78 | $21.50 | $21.60 | $13.30 | 6,368 |
| 2016-11-02 | $21.55 | $21.56 | $21.43 | $21.51 | $13.25 | 6,875 |
| 2016-11-01 | $21.90 | $21.90 | $21.46 | $21.51 | $13.25 | 10,069 |
| 2016-10-31 | $21.85 | $21.92 | $21.70 | $21.92 | $13.50 | 7,956 |
| 2016-10-28 | $21.60 | $21.78 | $21.60 | $21.72 | $13.38 | 7,808 |
| 2016-10-27 | $21.99 | $21.99 | $21.74 | $21.75 | $13.40 | 7,649 |
| 2016-10-26 | $22.03 | $22.13 | $21.96 | $22.04 | $13.58 | 19,681 |
| 2016-10-25 | $21.72 | $22.07 | $21.72 | $22.06 | $13.59 | 16,767 |
| 2016-10-24 | $21.64 | $21.81 | $21.61 | $21.77 | $13.41 | 17,107 |
| 2016-10-21 | $21.52 | $21.60 | $21.52 | $21.59 | $13.30 | 5,271 |
| 2016-10-20 | $21.52 | $21.54 | $21.39 | $21.51 | $13.25 | 9,554 |
| 2016-10-19 | $21.49 | $21.54 | $21.37 | $21.49 | $13.24 | 20,144 |
| 2016-10-18 | $21.39 | $21.49 | $21.22 | $21.38 | $13.17 | 32,100 |
| 2016-10-17 | $21.31 | $21.35 | $21.20 | $21.22 | $13.07 | 15,684 |
| 2016-10-14 | $21.47 | $21.47 | $21.24 | $21.24 | $13.08 | 38,740 |
| 2016-10-13 | $21.11 | $21.46 | $21.11 | $21.42 | $13.19 | 6,708 |
| 2016-10-12 | $21.10 | $21.36 | $21.09 | $21.25 | $13.09 | 10,624 |
| 2016-10-11 | $21.07 | $21.13 | $20.95 | $21.08 | $12.98 | 14,255 |
| 2016-10-10 | $21.10 | $21.24 | $21.05 | $21.08 | $12.99 | 9,839 |
| 2016-10-07 | $20.87 | $21.11 | $20.82 | $20.92 | $12.89 | 58,162 |
| 2016-10-06 | $21.05 | $21.05 | $20.79 | $20.84 | $12.84 | 24,407 |
| 2016-10-05 | $21.11 | $21.21 | $21.00 | $21.02 | $12.95 | 8,713 |
| 2016-10-04 | $21.65 | $21.65 | $21.02 | $21.11 | $13.00 | 85,177 |
| 2016-10-03 | $22.12 | $22.12 | $21.59 | $21.62 | $13.32 | 35,821 |
| 2016-09-30 | $22.39 | $22.50 | $22.31 | $22.47 | $13.54 | 45,143 |
| 2016-09-29 | $22.37 | $22.51 | $22.25 | $22.33 | $13.46 | 33,495 |
| 2016-09-28 | $22.54 | $22.54 | $22.25 | $22.47 | $13.54 | 25,909 |
| 2016-09-27 | $22.46 | $22.59 | $22.45 | $22.46 | $13.54 | 13,731 |
| 2016-09-26 | $22.35 | $22.66 | $22.35 | $22.47 | $13.54 | 48,885 |
| 2016-09-23 | $22.60 | $22.60 | $22.44 | $22.45 | $13.53 | 6,951 |
| 2016-09-22 | $22.48 | $22.62 | $22.40 | $22.62 | $13.64 | 21,465 |
| 2016-09-21 | $22.26 | $22.43 | $22.08 | $22.36 | $13.48 | 26,414 |
| 2016-09-20 | $22.23 | $22.23 | $22.15 | $22.18 | $13.37 | 215,174 |
| 2016-09-19 | $21.83 | $22.20 | $21.83 | $22.09 | $13.32 | 10,031 |
| 2016-09-16 | $21.84 | $21.91 | $21.68 | $21.84 | $13.17 | 17,249 |
| 2016-09-15 | $21.79 | $22.10 | $21.79 | $22.10 | $13.32 | 12,733 |
| 2016-09-14 | $21.82 | $22.00 | $21.81 | $21.81 | $13.15 | 7,908 |
| 2016-09-13 | $21.98 | $21.98 | $21.74 | $21.74 | $13.10 | 14,571 |
| 2016-09-12 | $21.68 | $22.14 | $21.49 | $22.07 | $13.30 | 14,365 |
| 2016-09-09 | $22.61 | $22.61 | $21.76 | $21.81 | $13.15 | 24,528 |
| 2016-09-08 | $22.70 | $22.71 | $22.61 | $22.61 | $13.63 | 6,641 |
| 2016-09-07 | $22.51 | $22.79 | $22.51 | $22.76 | $13.72 | 18,631 |
| 2016-09-06 | $22.60 | $22.63 | $22.45 | $22.58 | $13.61 | 23,370 |
| 2016-09-02 | $22.15 | $22.57 | $22.15 | $22.53 | $13.58 | 16,314 |
| 2016-09-01 | $22.36 | $22.36 | $22.02 | $22.18 | $13.37 | 15,414 |
| 2016-08-31 | $22.24 | $22.32 | $22.10 | $22.32 | $13.45 | 52,177 |
| 2016-08-30 | $22.16 | $22.28 | $22.14 | $22.24 | $13.41 | 15,634 |
| 2016-08-29 | $22.08 | $22.26 | $22.08 | $22.15 | $13.35 | 11,258 |
| 2016-08-26 | $22.25 | $22.38 | $22.04 | $22.05 | $13.29 | 10,778 |
| 2016-08-25 | $22.20 | $22.37 | $22.20 | $22.29 | $13.44 | 42,886 |
| 2016-08-24 | $22.35 | $22.35 | $22.20 | $22.27 | $13.42 | 27,386 |
| 2016-08-23 | $22.20 | $22.42 | $22.20 | $22.41 | $13.51 | 25,795 |
| 2016-08-22 | $22.16 | $22.22 | $22.12 | $22.17 | $13.36 | 16,451 |
| 2016-08-19 | $22.15 | $22.20 | $22.07 | $22.17 | $13.36 | 8,037 |
| 2016-08-18 | $22.15 | $22.29 | $22.05 | $22.15 | $13.35 | 22,660 |
| 2016-08-17 | $22.13 | $22.15 | $21.93 | $22.15 | $13.35 | 36,422 |
| 2016-08-16 | $22.17 | $22.26 | $22.17 | $22.17 | $13.36 | 19,004 |
| 2016-08-15 | $22.39 | $22.48 | $22.31 | $22.32 | $13.45 | 29,869 |
| 2016-08-12 | $22.39 | $22.56 | $22.39 | $22.44 | $13.53 | 27,316 |
| 2016-08-11 | $22.54 | $22.54 | $22.42 | $22.48 | $13.55 | 15,556 |
| 2016-08-10 | $22.67 | $22.68 | $22.53 | $22.55 | $13.59 | 41,842 |
| 2016-08-09 | $22.45 | $22.69 | $22.44 | $22.67 | $13.67 | 46,193 |
| 2016-08-08 | $22.47 | $22.54 | $22.37 | $22.38 | $13.49 | 19,149 |
| 2016-08-05 | $22.22 | $22.50 | $22.20 | $22.45 | $13.53 | 32,362 |
| 2016-08-04 | $22.18 | $22.19 | $22.01 | $22.18 | $13.37 | 31,805 |
| 2016-08-03 | $21.84 | $22.16 | $21.82 | $22.16 | $13.36 | 21,910 |
| 2016-08-02 | $22.18 | $22.18 | $21.86 | $21.92 | $13.21 | 25,020 |
| 2016-08-01 | $22.00 | $22.21 | $21.99 | $22.16 | $13.36 | 28,092 |
| 2016-07-29 | $22.00 | $22.05 | $21.91 | $22.04 | $13.28 | 74,785 |
| 2016-07-28 | $21.91 | $21.99 | $21.86 | $21.99 | $13.26 | 5,192 |
| 2016-07-27 | $21.87 | $21.93 | $21.65 | $21.90 | $13.20 | 16,249 |
| 2016-07-26 | $21.83 | $21.93 | $21.81 | $21.90 | $13.20 | 18,035 |
| 2016-07-25 | $21.93 | $21.93 | $21.80 | $21.84 | $13.17 | 14,221 |
| 2016-07-22 | $21.73 | $21.95 | $21.73 | $21.90 | $13.20 | 29,797 |
| 2016-07-21 | $21.76 | $21.83 | $21.68 | $21.76 | $13.12 | 36,592 |
| 2016-07-20 | $21.64 | $21.79 | $21.63 | $21.77 | $13.12 | 21,708 |
| 2016-07-19 | $21.53 | $21.68 | $21.49 | $21.67 | $13.06 | 21,885 |
| 2016-07-18 | $21.41 | $21.50 | $21.37 | $21.50 | $12.96 | 11,626 |
| 2016-07-15 | $21.30 | $21.33 | $21.25 | $21.33 | $12.86 | 6,026 |
| 2016-07-14 | $21.46 | $21.46 | $21.27 | $21.29 | $12.83 | 27,743 |
| 2016-07-13 | $21.48 | $21.48 | $21.25 | $21.40 | $12.90 | 16,265 |
| 2016-07-12 | $21.18 | $21.37 | $21.18 | $21.36 | $12.88 | 26,247 |
| 2016-07-11 | $21.01 | $21.34 | $21.01 | $21.28 | $12.83 | 37,272 |
| 2016-07-08 | $20.85 | $21.23 | $20.81 | $21.07 | $12.70 | 29,494 |
| 2016-07-07 | $21.24 | $21.24 | $20.87 | $20.97 | $12.64 | 42,397 |
| 2016-07-06 | $20.99 | $21.25 | $20.84 | $21.24 | $12.80 | 37,836 |
| 2016-07-05 | $21.37 | $21.37 | $20.97 | $20.97 | $12.64 | 31,013 |
| 2016-07-01 | $21.43 | $21.43 | $21.14 | $21.24 | $12.80 | 17,934 |
| 2016-06-30 | $21.44 | $21.60 | $21.21 | $21.60 | $12.81 | 12,830 |
| 2016-06-29 | $21.30 | $21.41 | $21.27 | $21.32 | $12.64 | 49,913 |
| 2016-06-28 | $20.85 | $21.20 | $20.85 | $21.19 | $12.57 | 41,960 |
| 2016-06-27 | $21.11 | $21.11 | $20.52 | $20.64 | $12.24 | 40,091 |
| 2016-06-24 | $20.84 | $21.23 | $20.68 | $21.04 | $12.48 | 40,660 |
| 2016-06-23 | $21.02 | $21.12 | $20.99 | $21.08 | $12.50 | 18,670 |
| 2016-06-22 | $21.03 | $21.10 | $20.93 | $20.97 | $12.44 | 12,492 |
| 2016-06-21 | $21.22 | $21.22 | $21.05 | $21.05 | $12.48 | 42,625 |
| 2016-06-20 | $21.04 | $21.26 | $21.04 | $21.22 | $12.58 | 13,676 |
| 2016-06-17 | $20.95 | $21.27 | $20.95 | $21.04 | $12.48 | 9,783 |
| 2016-06-16 | $20.91 | $21.06 | $20.88 | $21.06 | $12.49 | 13,283 |
| 2016-06-15 | $20.96 | $21.12 | $20.87 | $21.04 | $12.48 | 24,560 |
| 2016-06-14 | $21.00 | $21.08 | $20.87 | $20.95 | $12.42 | 21,868 |
| 2016-06-13 | $21.20 | $21.30 | $21.04 | $21.04 | $12.48 | 19,079 |
| 2016-06-10 | $21.40 | $21.41 | $21.27 | $21.31 | $12.64 | 14,859 |
| 2016-06-09 | $21.40 | $21.47 | $21.29 | $21.45 | $12.72 | 8,892 |
| 2016-06-08 | $21.28 | $21.37 | $21.22 | $21.34 | $12.66 | 33,784 |
| 2016-06-07 | $21.29 | $21.31 | $21.11 | $21.19 | $12.57 | 10,552 |
| 2016-06-06 | $21.20 | $21.28 | $21.17 | $21.22 | $12.58 | 13,002 |
| 2016-06-03 | $21.22 | $21.24 | $21.13 | $21.20 | $12.57 | 18,001 |
| 2016-06-02 | $21.04 | $21.22 | $21.04 | $21.21 | $12.58 | 14,343 |
| 2016-06-01 | $20.98 | $21.08 | $20.91 | $21.08 | $12.50 | 15,614 |
| 2016-05-31 | $20.80 | $20.99 | $20.80 | $20.98 | $12.44 | 40,431 |
| 2016-05-27 | $20.80 | $20.93 | $20.80 | $20.89 | $12.39 | 13,793 |
| 2016-05-26 | $20.73 | $20.94 | $20.73 | $20.90 | $12.39 | 14,215 |
| 2016-05-25 | $20.86 | $20.86 | $20.68 | $20.81 | $12.34 | 34,200 |
| 2016-05-24 | $20.77 | $20.79 | $20.68 | $20.73 | $12.29 | 24,037 |
| 2016-05-23 | $20.72 | $20.73 | $20.60 | $20.66 | $12.25 | 13,588 |
| 2016-05-20 | $20.57 | $20.68 | $20.55 | $20.68 | $12.26 | 46,850 |
| 2016-05-19 | $20.62 | $20.62 | $20.26 | $20.54 | $12.18 | 23,648 |
| 2016-05-18 | $20.71 | $20.90 | $20.39 | $20.55 | $12.19 | 31,785 |
| 2016-05-17 | $21.02 | $21.11 | $20.75 | $20.82 | $12.35 | 29,714 |
| 2016-05-16 | $20.89 | $21.06 | $20.89 | $21.04 | $12.48 | 19,039 |
| 2016-05-13 | $20.97 | $20.99 | $20.83 | $20.95 | $12.42 | 20,568 |
| 2016-05-12 | $21.09 | $21.09 | $20.79 | $20.99 | $12.45 | 20,650 |
| 2016-05-11 | $20.87 | $21.05 | $20.87 | $20.95 | $12.43 | 21,203 |
| 2016-05-10 | $20.68 | $20.85 | $20.68 | $20.85 | $12.37 | 41,414 |
| 2016-05-09 | $20.45 | $20.83 | $20.45 | $20.77 | $12.32 | 44,720 |
| 2016-05-06 | $20.26 | $20.49 | $20.19 | $20.45 | $12.13 | 19,145 |
| 2016-05-05 | $20.01 | $20.24 | $19.99 | $20.21 | $11.99 | 48,207 |
| 2016-05-04 | $19.75 | $19.97 | $19.75 | $19.97 | $11.84 | 7,959 |
| 2016-05-03 | $19.89 | $19.89 | $19.60 | $19.72 | $11.70 | 24,179 |
| 2016-05-02 | $19.99 | $20.05 | $19.89 | $19.97 | $11.84 | 10,958 |
| 2016-04-29 | $19.91 | $20.00 | $19.81 | $19.85 | $11.77 | 34,753 |
| 2016-04-28 | $19.97 | $20.05 | $19.94 | $20.00 | $11.86 | 13,082 |
| 2016-04-27 | $19.84 | $20.07 | $19.84 | $20.02 | $11.87 | 12,868 |
| 2016-04-26 | $19.93 | $19.98 | $19.81 | $19.91 | $11.80 | 13,231 |
| 2016-04-25 | $19.73 | $19.91 | $19.70 | $19.90 | $11.80 | 18,490 |
| 2016-04-22 | $19.85 | $19.89 | $19.73 | $19.73 | $11.70 | 21,054 |
| 2016-04-21 | $19.94 | $19.98 | $19.75 | $19.79 | $11.74 | 41,551 |
| 2016-04-20 | $20.05 | $20.09 | $19.99 | $19.99 | $11.86 | 37,985 |
| 2016-04-19 | $20.00 | $20.08 | $19.95 | $20.02 | $11.87 | 14,499 |
| 2016-04-18 | $19.81 | $19.91 | $19.81 | $19.91 | $11.81 | 13,099 |
| 2016-04-15 | $19.88 | $19.93 | $19.83 | $19.89 | $11.80 | 6,308 |
| 2016-04-14 | $19.83 | $19.88 | $19.80 | $19.84 | $11.77 | 14,304 |
| 2016-04-13 | $19.77 | $19.92 | $19.76 | $19.89 | $11.80 | 14,537 |
| 2016-04-12 | $19.79 | $19.85 | $19.70 | $19.77 | $11.72 | 43,251 |
| 2016-04-11 | $19.57 | $19.76 | $19.57 | $19.75 | $11.71 | 16,155 |
| 2016-04-08 | $19.58 | $19.68 | $19.43 | $19.50 | $11.56 | 14,476 |
| 2016-04-07 | $19.43 | $19.50 | $19.35 | $19.40 | $11.51 | 21,650 |
| 2016-04-06 | $19.52 | $19.55 | $19.37 | $19.43 | $11.52 | 34,507 |
| 2016-04-05 | $19.37 | $19.47 | $19.26 | $19.38 | $11.49 | 22,613 |
| 2016-04-04 | $19.55 | $19.55 | $19.34 | $19.43 | $11.52 | 8,973 |
| 2016-04-01 | $19.46 | $19.62 | $19.43 | $19.61 | $11.63 | 11,297 |
| 2016-03-31 | $19.91 | $20.18 | $19.91 | $20.18 | $11.68 | 13,882 |
| 2016-03-30 | $19.88 | $20.04 | $19.86 | $19.87 | $11.50 | 19,453 |
| 2016-03-29 | $19.41 | $19.88 | $19.39 | $19.88 | $11.50 | 30,208 |
| 2016-03-28 | $19.67 | $19.71 | $19.49 | $19.60 | $11.34 | 15,511 |
| 2016-03-24 | $19.40 | $19.57 | $19.40 | $19.57 | $11.32 | 31,146 |
| 2016-03-23 | $19.82 | $19.85 | $19.57 | $19.58 | $11.33 | 39,725 |
| 2016-03-22 | $19.92 | $19.92 | $19.71 | $19.89 | $11.51 | 6,417 |
| 2016-03-21 | $19.72 | $19.91 | $19.72 | $19.89 | $11.51 | 26,036 |
| 2016-03-18 | $19.74 | $19.79 | $19.68 | $19.70 | $11.40 | 21,635 |
| 2016-03-17 | $19.57 | $19.78 | $19.57 | $19.77 | $11.44 | 6,558 |
| 2016-03-16 | $19.27 | $19.43 | $19.18 | $19.41 | $11.23 | 21,668 |
| 2016-03-15 | $19.26 | $19.26 | $19.07 | $19.18 | $11.10 | 15,857 |
| 2016-03-14 | $19.30 | $19.43 | $19.25 | $19.35 | $11.20 | 17,854 |
| 2016-03-11 | $19.31 | $19.52 | $19.31 | $19.52 | $11.30 | 31,560 |
| 2016-03-10 | $19.30 | $19.30 | $18.88 | $19.11 | $11.05 | 85,905 |
| 2016-03-09 | $19.20 | $19.22 | $19.02 | $19.16 | $11.09 | 11,925 |
| 2016-03-08 | $19.50 | $19.50 | $19.15 | $19.15 | $11.08 | 19,006 |
| 2016-03-07 | $19.31 | $19.51 | $19.31 | $19.47 | $11.27 | 36,013 |
| 2016-03-04 | $19.25 | $19.48 | $19.25 | $19.31 | $11.17 | 9,149 |
| 2016-03-03 | $19.00 | $19.26 | $19.00 | $19.24 | $11.13 | 10,796 |
| 2016-03-02 | $18.73 | $18.97 | $18.73 | $18.97 | $10.98 | 5,689 |
| 2016-03-01 | $18.84 | $18.89 | $18.73 | $18.73 | $10.84 | 19,868 |
| 2016-02-29 | $18.83 | $18.93 | $18.69 | $18.80 | $10.88 | 11,919 |
| 2016-02-26 | $18.93 | $19.17 | $18.80 | $18.84 | $10.90 | 13,330 |
| 2016-02-25 | $18.62 | $18.92 | $18.61 | $18.86 | $10.91 | 11,083 |
| 2016-02-24 | $18.59 | $18.60 | $18.16 | $18.54 | $10.73 | 34,755 |
| 2016-02-23 | $18.64 | $18.66 | $18.55 | $18.59 | $10.76 | 6,580 |
| 2016-02-22 | $18.28 | $18.61 | $18.28 | $18.56 | $10.74 | 12,345 |
| 2016-02-19 | $18.29 | $18.37 | $18.19 | $18.28 | $10.58 | 7,238 |
| 2016-02-18 | $18.32 | $18.38 | $18.19 | $18.36 | $10.62 | 40,019 |
| 2016-02-17 | $17.89 | $18.30 | $17.89 | $18.26 | $10.57 | 19,920 |
| 2016-02-16 | $17.64 | $17.95 | $17.64 | $17.92 | $10.37 | 8,405 |
| 2016-02-12 | $17.25 | $17.55 | $17.25 | $17.51 | $10.13 | 27,017 |
| 2016-02-11 | $17.39 | $17.45 | $17.08 | $17.24 | $9.97 | 18,067 |
| 2016-02-10 | $17.65 | $17.82 | $17.56 | $17.61 | $10.19 | 33,311 |
| 2016-02-09 | $17.76 | $17.79 | $17.50 | $17.66 | $10.22 | 22,765 |
| 2016-02-08 | $18.08 | $18.08 | $17.80 | $18.00 | $10.41 | 27,607 |
| 2016-02-05 | $18.45 | $18.45 | $18.15 | $18.16 | $10.51 | 14,733 |
| 2016-02-04 | $18.42 | $18.48 | $18.34 | $18.37 | $10.63 | 25,952 |
| 2016-02-03 | $18.29 | $18.47 | $18.24 | $18.42 | $10.66 | 6,455 |
| 2016-02-02 | $18.17 | $18.21 | $17.92 | $18.18 | $10.52 | 24,138 |
| 2016-02-01 | $18.25 | $18.31 | $18.11 | $18.31 | $10.59 | 25,852 |
| 2016-01-29 | $17.79 | $18.27 | $17.79 | $18.27 | $10.57 | 14,016 |
| 2016-01-28 | $17.68 | $17.80 | $17.68 | $17.77 | $10.28 | 11,553 |
| 2016-01-27 | $17.62 | $17.83 | $17.41 | $17.52 | $10.14 | 30,100 |
| 2016-01-26 | $17.13 | $17.68 | $17.13 | $17.59 | $10.18 | 18,140 |
| 2016-01-25 | $17.58 | $17.58 | $17.04 | $17.08 | $9.88 | 36,240 |
| 2016-01-22 | $17.17 | $17.61 | $17.11 | $17.55 | $10.15 | 124,648 |
| 2016-01-21 | $16.92 | $17.28 | $16.85 | $16.93 | $9.80 | 61,837 |
| 2016-01-20 | $17.06 | $17.13 | $16.15 | $16.98 | $9.82 | 503,179 |
| 2016-01-19 | $17.84 | $17.84 | $17.20 | $17.32 | $10.02 | 78,995 |
| 2016-01-15 | $17.90 | $18.00 | $17.43 | $17.75 | $10.27 | 48,038 |
| 2016-01-14 | $18.33 | $18.42 | $18.06 | $18.29 | $10.58 | 23,234 |
| 2016-01-13 | $18.88 | $18.90 | $18.21 | $18.42 | $10.66 | 197,442 |
| 2016-01-12 | $19.38 | $19.38 | $18.77 | $18.92 | $10.95 | 34,253 |
| 2016-01-11 | $19.39 | $19.39 | $19.17 | $19.23 | $11.13 | 16,066 |
| 2016-01-08 | $19.50 | $19.51 | $19.22 | $19.22 | $11.12 | 15,720 |
| 2016-01-07 | $19.70 | $19.72 | $19.46 | $19.46 | $11.26 | 23,932 |
| 2016-01-06 | $19.80 | $20.02 | $19.80 | $19.90 | $11.51 | 172,731 |
| 2016-01-05 | $19.60 | $19.96 | $19.55 | $19.86 | $11.49 | 127,679 |
| 2016-01-04 | $19.27 | $19.59 | $19.27 | $19.54 | $11.31 | 25,099 |
| 2015-12-31 | $19.46 | $19.60 | $19.45 | $19.53 | $11.30 | 63,910 |
| 2015-12-30 | $19.60 | $19.67 | $19.48 | $19.48 | $11.27 | 103,901 |
| 2015-12-29 | $19.88 | $19.88 | $19.60 | $19.72 | $11.41 | 39,613 |
| 2015-12-28 | $20.41 | $20.43 | $20.21 | $20.31 | $11.46 | 23,978 |
| 2015-12-24 | $20.41 | $20.47 | $20.38 | $20.44 | $11.53 | 80,541 |
| 2015-12-23 | $20.44 | $20.48 | $20.38 | $20.43 | $11.53 | 20,110 |
| 2015-12-22 | $20.16 | $20.42 | $20.16 | $20.32 | $11.47 | 45,672 |
| 2015-12-21 | $19.85 | $20.07 | $19.79 | $20.07 | $11.33 | 48,072 |
| 2015-12-18 | $19.73 | $19.96 | $19.73 | $19.84 | $11.20 | 15,612 |
| 2015-12-17 | $19.77 | $19.85 | $19.70 | $19.82 | $11.18 | 24,393 |
| 2015-12-16 | $19.13 | $19.72 | $19.13 | $19.72 | $11.13 | 33,010 |
| 2015-12-15 | $18.80 | $19.14 | $18.66 | $19.10 | $10.78 | 36,311 |
| 2015-12-14 | $19.13 | $19.27 | $18.64 | $18.75 | $10.58 | 80,777 |
| 2015-12-11 | $19.53 | $19.53 | $19.16 | $19.23 | $10.85 | 28,141 |
| 2015-12-10 | $19.50 | $19.68 | $19.50 | $19.62 | $11.07 | 18,477 |
| 2015-12-09 | $19.47 | $19.70 | $19.47 | $19.51 | $11.01 | 244,281 |
| 2015-12-08 | $19.68 | $19.68 | $19.47 | $19.58 | $11.05 | 26,607 |
| 2015-12-07 | $19.93 | $19.93 | $19.71 | $19.74 | $11.14 | 21,296 |
| 2015-12-04 | $20.05 | $20.08 | $19.92 | $19.94 | $11.25 | 24,698 |
| 2015-12-03 | $20.00 | $20.07 | $19.89 | $19.95 | $11.26 | 124,303 |
| 2015-12-02 | $20.28 | $20.28 | $20.00 | $20.00 | $11.29 | 13,371 |
| 2015-12-01 | $20.53 | $20.53 | $20.33 | $20.37 | $11.49 | 17,843 |
| 2015-11-30 | $20.35 | $20.43 | $20.32 | $20.42 | $11.52 | 20,681 |
| 2015-11-27 | $20.23 | $20.38 | $20.18 | $20.36 | $11.49 | 7,527 |
| 2015-11-25 | $20.16 | $20.16 | $19.98 | $20.13 | $11.36 | 13,231 |
| 2015-11-24 | $20.02 | $20.17 | $19.96 | $20.14 | $11.36 | 26,342 |
| 2015-11-23 | $20.06 | $20.18 | $20.06 | $20.10 | $11.34 | 13,775 |
| 2015-11-20 | $20.22 | $20.25 | $20.07 | $20.08 | $11.33 | 31,078 |
| 2015-11-19 | $20.16 | $20.23 | $20.07 | $20.12 | $11.35 | 19,031 |
| 2015-11-18 | $19.95 | $20.10 | $19.91 | $20.06 | $11.32 | 21,042 |
| 2015-11-17 | $20.04 | $20.04 | $19.82 | $19.86 | $11.21 | 18,918 |
| 2015-11-16 | $19.91 | $20.01 | $19.78 | $19.98 | $11.27 | 9,938 |
| 2015-11-13 | $19.82 | $20.00 | $19.79 | $19.89 | $11.22 | 22,984 |
| 2015-11-12 | $20.15 | $20.15 | $19.88 | $19.88 | $11.22 | 17,628 |
| 2015-11-11 | $20.15 | $20.23 | $20.12 | $20.13 | $11.36 | 22,557 |
| 2015-11-10 | $19.94 | $20.12 | $19.94 | $20.12 | $11.35 | 16,647 |
| 2015-11-09 | $20.03 | $20.03 | $19.84 | $19.89 | $11.22 | 52,070 |
| 2015-11-06 | $19.91 | $20.12 | $19.83 | $20.10 | $11.34 | 28,491 |
| 2015-11-05 | $20.23 | $20.27 | $20.08 | $20.14 | $11.36 | 14,576 |
| 2015-11-04 | $20.44 | $20.44 | $20.17 | $20.29 | $11.45 | 18,052 |
| 2015-11-03 | $20.48 | $20.48 | $20.32 | $20.41 | $11.52 | 31,607 |
| 2015-11-02 | $20.15 | $20.45 | $20.15 | $20.40 | $11.51 | 30,034 |
| 2015-10-30 | $20.12 | $20.12 | $20.00 | $20.11 | $11.35 | 28,136 |
| 2015-10-29 | $20.22 | $20.23 | $20.05 | $20.13 | $11.36 | 11,528 |
| 2015-10-28 | $20.14 | $20.41 | $20.00 | $20.32 | $11.47 | 32,052 |
| 2015-10-27 | $20.67 | $20.67 | $20.13 | $20.18 | $11.39 | 22,684 |
| 2015-10-26 | $20.86 | $20.86 | $20.70 | $20.70 | $11.68 | 29,701 |
| 2015-10-23 | $20.82 | $20.86 | $20.70 | $20.79 | $11.73 | 14,545 |
| 2015-10-22 | $20.81 | $20.90 | $20.75 | $20.80 | $11.74 | 14,017 |
| 2015-10-21 | $20.81 | $20.88 | $20.75 | $20.75 | $11.71 | 8,477 |
| 2015-10-20 | $20.68 | $20.85 | $20.68 | $20.84 | $11.76 | 22,062 |
| 2015-10-19 | $20.82 | $20.87 | $20.76 | $20.80 | $11.74 | 35,573 |
| 2015-10-16 | $20.84 | $20.84 | $20.76 | $20.79 | $11.73 | 17,249 |
| 2015-10-15 | $20.69 | $20.79 | $20.54 | $20.78 | $11.73 | 24,971 |
| 2015-10-14 | $20.86 | $20.92 | $20.71 | $20.71 | $11.69 | 12,557 |
| 2015-10-13 | $21.00 | $21.05 | $20.80 | $20.83 | $11.75 | 2,845 |
| 2015-10-12 | $21.15 | $21.15 | $20.98 | $21.04 | $11.87 | 10,538 |
| 2015-10-09 | $21.00 | $21.00 | $20.89 | $20.99 | $11.84 | 15,037 |
| 2015-10-08 | $20.95 | $21.07 | $20.94 | $21.03 | $11.87 | 19,091 |
| 2015-10-07 | $20.97 | $21.00 | $20.84 | $20.98 | $11.84 | 19,628 |
| 2015-10-06 | $20.66 | $20.90 | $20.66 | $20.76 | $11.71 | 42,424 |
| 2015-10-05 | $20.35 | $20.77 | $20.35 | $20.77 | $11.72 | 48,193 |
| 2015-10-02 | $20.19 | $20.29 | $20.06 | $20.29 | $11.45 | 49,468 |
| 2015-10-01 | $20.01 | $20.18 | $20.01 | $20.08 | $11.33 | 15,508 |
| 2015-09-30 | $20.48 | $20.57 | $20.25 | $20.57 | $11.34 | 37,666 |
| 2015-09-29 | $20.77 | $20.77 | $20.37 | $20.37 | $11.23 | 25,023 |
| 2015-09-28 | $21.24 | $21.25 | $20.69 | $20.75 | $11.44 | 59,002 |
| 2015-09-25 | $21.73 | $21.73 | $21.36 | $21.37 | $11.78 | 52,329 |
| 2015-09-24 | $21.67 | $21.72 | $21.54 | $21.70 | $11.96 | 64,754 |
| 2015-09-23 | $21.69 | $21.76 | $21.64 | $21.70 | $11.96 | 14,440 |
| 2015-09-22 | $21.73 | $21.76 | $21.52 | $21.56 | $11.88 | 11,178 |
| 2015-09-21 | $21.48 | $21.77 | $21.48 | $21.76 | $11.99 | 11,726 |
| 2015-09-18 | $21.51 | $21.64 | $21.45 | $21.50 | $11.85 | 27,892 |
| 2015-09-17 | $21.11 | $21.73 | $21.09 | $21.54 | $11.87 | 22,671 |
| 2015-09-16 | $21.12 | $21.22 | $21.10 | $21.16 | $11.66 | 13,162 |
| 2015-09-15 | $21.15 | $21.16 | $20.97 | $21.09 | $11.62 | 8,360 |
| 2015-09-14 | $21.04 | $21.11 | $21.04 | $21.07 | $11.61 | 9,375 |
| 2015-09-11 | $20.76 | $21.06 | $20.74 | $21.03 | $11.59 | 24,723 |
| 2015-09-10 | $20.89 | $20.91 | $20.76 | $20.76 | $11.44 | 101,733 |
| 2015-09-09 | $21.06 | $21.20 | $20.90 | $20.90 | $11.52 | 7,201 |
| 2015-09-08 | $21.20 | $21.20 | $21.03 | $21.05 | $11.60 | 55,367 |
| 2015-09-04 | $20.97 | $21.00 | $20.80 | $20.95 | $11.55 | 18,305 |
| 2015-09-03 | $21.11 | $21.25 | $21.08 | $21.13 | $11.65 | 20,499 |
| 2015-09-02 | $21.08 | $21.22 | $21.00 | $21.11 | $11.63 | 40,433 |
| 2015-09-01 | $20.84 | $21.08 | $20.75 | $20.97 | $11.56 | 104,133 |
| 2015-08-31 | $21.27 | $21.28 | $21.10 | $21.14 | $11.65 | 14,712 |
| 2015-08-28 | $21.33 | $21.40 | $21.24 | $21.25 | $11.71 | 43,819 |
| 2015-08-27 | $21.34 | $21.53 | $21.05 | $21.36 | $11.77 | 18,425 |
| 2015-08-26 | $20.90 | $21.13 | $20.84 | $21.06 | $11.61 | 32,533 |
| 2015-08-25 | $21.61 | $21.61 | $20.76 | $20.76 | $11.44 | 26,686 |
| 2015-08-24 | $20.78 | $21.38 | $19.50 | $20.98 | $11.56 | 116,073 |
| 2015-08-21 | $21.90 | $21.92 | $21.53 | $21.53 | $11.87 | 37,957 |
| 2015-08-20 | $22.03 | $22.11 | $21.99 | $22.01 | $12.13 | 20,336 |
| 2015-08-19 | $21.95 | $22.04 | $21.89 | $22.03 | $12.14 | 22,091 |
| 2015-08-18 | $21.88 | $22.00 | $21.88 | $21.99 | $12.12 | 13,301 |
| 2015-08-17 | $21.80 | $22.05 | $21.80 | $22.03 | $12.14 | 12,480 |
| 2015-08-14 | $21.70 | $21.90 | $21.70 | $21.87 | $12.05 | 11,895 |
| 2015-08-13 | $21.66 | $21.78 | $21.62 | $21.70 | $11.96 | 33,876 |
| 2015-08-12 | $21.61 | $21.76 | $21.52 | $21.74 | $11.98 | 17,354 |
| 2015-08-11 | $21.36 | $21.66 | $21.36 | $21.61 | $11.91 | 43,657 |
| 2015-08-10 | $21.54 | $21.54 | $21.10 | $21.40 | $11.79 | 18,471 |
| 2015-08-07 | $21.56 | $21.56 | $21.44 | $21.44 | $11.82 | 20,332 |
| 2015-08-06 | $21.76 | $21.76 | $21.50 | $21.65 | $11.93 | 19,523 |
| 2015-08-05 | $22.07 | $22.07 | $21.71 | $21.79 | $12.01 | 17,526 |
| 2015-08-04 | $22.12 | $22.12 | $21.95 | $21.99 | $12.12 | 12,928 |
| 2015-08-03 | $21.93 | $22.10 | $21.93 | $22.04 | $12.15 | 30,997 |
| 2015-07-31 | $22.04 | $22.18 | $21.98 | $22.03 | $12.14 | 24,404 |
| 2015-07-30 | $21.82 | $22.00 | $21.82 | $21.97 | $12.11 | 32,383 |
| 2015-07-29 | $21.67 | $21.90 | $21.64 | $21.88 | $12.06 | 37,064 |
| 2015-07-28 | $21.46 | $21.77 | $21.46 | $21.67 | $11.94 | 33,088 |
| 2015-07-27 | $21.43 | $21.63 | $21.40 | $21.53 | $11.87 | 34,749 |
| 2015-07-24 | $21.78 | $21.81 | $21.49 | $21.49 | $11.84 | 37,139 |
| 2015-07-23 | $21.95 | $21.97 | $21.73 | $21.78 | $12.00 | 54,942 |
| 2015-07-22 | $22.08 | $22.08 | $21.98 | $21.99 | $12.12 | 7,922 |
| 2015-07-21 | $22.02 | $22.14 | $22.02 | $22.04 | $12.15 | 26,105 |
| 2015-07-20 | $22.06 | $22.14 | $22.01 | $22.08 | $12.17 | 28,771 |
| 2015-07-17 | $22.11 | $22.16 | $22.07 | $22.16 | $12.21 | 18,551 |
| 2015-07-16 | $22.13 | $22.28 | $22.13 | $22.17 | $12.22 | 37,187 |
VanEck Mortgage REIT Income ETF (MORT) News Headlines
Recent VanEck Mortgage REIT Income ETF (MORT) News
Similar Companies to VanEck Mortgage REIT Income ETF (MORT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |