Pimco California Municipal Income Fund (PCQ) Exchange: NYSE
Data as of Aug. 22, 2025
$8.20 ($-0.01) -0.12%
Pimco California Municipal Income Fund - Daily Information
Click for more stock information on Pimco California Municipal Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.20 |
| Previous Close | $8.20 |
| High | $8.23 |
| Low | $8.16 |
| Adjusted Open | $8.20 |
| Previous Adjusted Close | $8.20 |
| Adjusted High | $8.23 |
| Adjusted Low | $8.16 |
About Pimco California Municipal Income Fund (PCQ)
PIMCO California Municipal Income Fund (Fund) is a non-diversified, closed-end management investment company. Under normal market conditions, the Fund invests all of its assets in municipal bonds, which pay interest that is exempt from federal and California state income taxes. The Fund enters into contracts that contain a variety of representations that provide general indemnifications. Allianz Global Investors Fund Management LLC and Pacific Investment Management Company LLC serve as the Funds' investment manager and sub-adviser.
Invest in Pimco California Municipal Income Fund (PCQ)
Historical Stock Data for Pimco California Municipal Income Fund (PCQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $8.20 | $8.23 | $8.16 | $8.20 | $8.20 | 119,304 |
| 2025-08-20 | $8.20 | $8.27 | $8.20 | $8.21 | $8.21 | 495,722 |
| 2025-08-19 | $8.20 | $8.26 | $8.20 | $8.23 | $8.23 | 300,335 |
| 2025-08-18 | $8.20 | $8.24 | $8.19 | $8.22 | $8.22 | 242,254 |
| 2025-08-15 | $8.22 | $8.23 | $8.17 | $8.21 | $8.21 | 148,304 |
| 2025-08-14 | $8.20 | $8.22 | $8.18 | $8.20 | $8.20 | 173,093 |
| 2025-08-13 | $8.18 | $8.23 | $8.17 | $8.21 | $8.21 | 707,526 |
| 2025-08-12 | $8.17 | $8.23 | $8.17 | $8.21 | $8.21 | 209,601 |
| 2025-08-11 | $8.20 | $8.26 | $8.18 | $8.19 | $8.19 | 260,246 |
| 2025-08-08 | $8.28 | $8.39 | $8.20 | $8.23 | $8.19 | 259,539 |
| 2025-08-07 | $8.26 | $8.31 | $8.24 | $8.27 | $8.23 | 398,661 |
| 2025-08-06 | $8.35 | $8.41 | $8.25 | $8.27 | $8.23 | 325,041 |
| 2025-08-05 | $8.31 | $8.38 | $8.31 | $8.35 | $8.31 | 118,694 |
| 2025-08-04 | $8.35 | $8.46 | $8.33 | $8.35 | $8.31 | 141,477 |
| 2025-08-01 | $8.32 | $8.33 | $8.28 | $8.33 | $8.33 | 122,122 |
| 2025-07-31 | $8.30 | $8.37 | $8.25 | $8.26 | $8.26 | 96,338 |
| 2025-07-30 | $8.25 | $8.34 | $8.25 | $8.26 | $8.26 | 81,040 |
| 2025-07-29 | $8.26 | $8.33 | $8.25 | $8.28 | $8.28 | 67,130 |
| 2025-07-28 | $8.31 | $8.31 | $8.24 | $8.25 | $8.25 | 54,518 |
| 2025-07-25 | $8.32 | $8.35 | $8.27 | $8.29 | $8.29 | 53,207 |
| 2025-07-24 | $8.35 | $8.35 | $8.29 | $8.30 | $8.30 | 65,543 |
| 2025-07-23 | $8.37 | $8.37 | $8.32 | $8.35 | $8.35 | 41,536 |
| 2025-07-22 | $8.37 | $8.37 | $8.33 | $8.35 | $8.35 | 56,709 |
| 2025-07-21 | $8.32 | $8.39 | $8.32 | $8.34 | $8.34 | 63,051 |
| 2025-07-18 | $8.40 | $8.40 | $8.34 | $8.34 | $8.34 | 54,428 |
| 2025-07-17 | $8.47 | $8.48 | $8.37 | $8.40 | $8.40 | 35,135 |
| 2025-07-16 | $8.58 | $8.59 | $8.44 | $8.44 | $8.44 | 63,283 |
| 2025-07-15 | $8.64 | $8.64 | $8.53 | $8.55 | $8.55 | 56,877 |
| 2025-07-14 | $8.61 | $8.62 | $8.56 | $8.61 | $8.61 | 111,707 |
| 2025-07-11 | $8.59 | $8.61 | $8.55 | $8.61 | $8.61 | 50,170 |
| 2025-07-10 | $8.64 | $8.67 | $8.54 | $8.67 | $8.63 | 83,817 |
| 2025-07-09 | $8.63 | $8.63 | $8.53 | $8.60 | $8.56 | 45,742 |
| 2025-07-08 | $8.63 | $8.66 | $8.57 | $8.60 | $8.56 | 190,367 |
| 2025-07-07 | $8.69 | $8.70 | $8.61 | $8.65 | $8.61 | 106,563 |
| 2025-07-03 | $8.70 | $8.70 | $8.64 | $8.69 | $8.65 | 51,434 |
| 2025-07-02 | $8.61 | $8.69 | $8.59 | $8.65 | $8.61 | 39,732 |
| 2025-07-01 | $8.64 | $8.64 | $8.56 | $8.62 | $8.58 | 70,920 |
| 2025-06-30 | $8.58 | $8.61 | $8.51 | $8.59 | $8.55 | 108,607 |
| 2025-06-27 | $8.59 | $8.59 | $8.51 | $8.54 | $8.54 | 119,791 |
| 2025-06-26 | $8.55 | $8.56 | $8.50 | $8.56 | $8.56 | 69,682 |
| 2025-06-25 | $8.50 | $8.53 | $8.50 | $8.53 | $8.53 | 76,242 |
| 2025-06-24 | $8.49 | $8.50 | $8.45 | $8.48 | $8.48 | 31,259 |
| 2025-06-23 | $8.45 | $8.49 | $8.45 | $8.49 | $8.49 | 81,731 |
| 2025-06-20 | $8.43 | $8.44 | $8.39 | $8.43 | $8.43 | 79,322 |
| 2025-06-18 | $8.45 | $8.45 | $8.35 | $8.40 | $8.40 | 66,092 |
| 2025-06-17 | $8.45 | $8.45 | $8.40 | $8.41 | $8.41 | 28,701 |
| 2025-06-16 | $8.44 | $8.47 | $8.37 | $8.41 | $8.41 | 31,556 |
| 2025-06-13 | $8.45 | $8.45 | $8.38 | $8.43 | $8.43 | 53,501 |
| 2025-06-12 | $8.47 | $8.50 | $8.45 | $8.46 | $8.46 | 56,926 |
| 2025-06-11 | $8.45 | $8.46 | $8.41 | $8.45 | $8.41 | 121,203 |
| 2025-06-10 | $8.46 | $8.46 | $8.38 | $8.39 | $8.35 | 89,659 |
| 2025-06-09 | $8.43 | $8.47 | $8.41 | $8.43 | $8.39 | 30,794 |
| 2025-06-06 | $8.48 | $8.51 | $8.42 | $8.43 | $8.39 | 46,183 |
| 2025-06-05 | $8.48 | $8.55 | $8.45 | $8.48 | $8.44 | 101,246 |
| 2025-06-04 | $8.46 | $8.48 | $8.38 | $8.45 | $8.41 | 49,847 |
| 2025-06-03 | $8.41 | $8.43 | $8.35 | $8.43 | $8.39 | 125,013 |
| 2025-06-02 | $8.44 | $8.48 | $8.35 | $8.38 | $8.34 | 165,117 |
| 2025-05-30 | $8.46 | $8.46 | $8.40 | $8.44 | $8.40 | 31,013 |
| 2025-05-29 | $8.47 | $8.47 | $8.40 | $8.44 | $8.40 | 74,954 |
| 2025-05-28 | $8.48 | $8.53 | $8.41 | $8.41 | $8.37 | 48,600 |
| 2025-05-27 | $8.45 | $8.51 | $8.41 | $8.48 | $8.44 | 89,398 |
| 2025-05-23 | $8.40 | $8.44 | $8.34 | $8.40 | $8.36 | 136,584 |
| 2025-05-22 | $8.45 | $8.45 | $8.32 | $8.41 | $8.37 | 93,821 |
| 2025-05-21 | $8.59 | $8.63 | $8.44 | $8.45 | $8.41 | 102,595 |
| 2025-05-20 | $8.57 | $8.65 | $8.57 | $8.60 | $8.56 | 30,068 |
| 2025-05-19 | $8.64 | $8.66 | $8.60 | $8.63 | $8.59 | 64,262 |
| 2025-05-16 | $8.69 | $8.73 | $8.65 | $8.68 | $8.64 | 53,271 |
| 2025-05-15 | $8.65 | $8.69 | $8.61 | $8.66 | $8.62 | 53,682 |
| 2025-05-14 | $8.66 | $8.67 | $8.55 | $8.58 | $8.54 | 66,197 |
| 2025-05-13 | $8.65 | $8.68 | $8.59 | $8.64 | $8.60 | 54,923 |
| 2025-05-12 | $8.69 | $8.76 | $8.62 | $8.67 | $8.63 | 88,299 |
| 2025-05-09 | $8.76 | $8.76 | $8.66 | $8.71 | $8.64 | 61,704 |
| 2025-05-08 | $8.78 | $8.80 | $8.70 | $8.73 | $8.66 | 63,834 |
| 2025-05-07 | $8.69 | $8.76 | $8.69 | $8.73 | $8.66 | 43,181 |
| 2025-05-06 | $8.71 | $8.77 | $8.66 | $8.70 | $8.63 | 44,323 |
| 2025-05-05 | $8.72 | $8.72 | $8.65 | $8.70 | $8.63 | 57,112 |
| 2025-05-02 | $8.75 | $8.77 | $8.68 | $8.71 | $8.71 | 117,622 |
| 2025-05-01 | $8.75 | $8.78 | $8.72 | $8.75 | $8.75 | 59,774 |
| 2025-04-30 | $8.66 | $8.73 | $8.59 | $8.72 | $8.72 | 64,497 |
| 2025-04-29 | $8.54 | $8.68 | $8.54 | $8.66 | $8.66 | 113,450 |
| 2025-04-28 | $8.50 | $8.55 | $8.47 | $8.54 | $8.54 | 48,068 |
| 2025-04-25 | $8.50 | $8.58 | $8.47 | $8.52 | $8.52 | 80,921 |
| 2025-04-24 | $8.40 | $8.46 | $8.37 | $8.46 | $8.46 | 67,513 |
| 2025-04-23 | $8.47 | $8.47 | $8.32 | $8.34 | $8.34 | 97,743 |
| 2025-04-22 | $8.27 | $8.30 | $8.20 | $8.28 | $8.28 | 90,999 |
| 2025-04-21 | $8.30 | $8.36 | $8.20 | $8.25 | $8.25 | 119,148 |
| 2025-04-17 | $8.28 | $8.35 | $8.27 | $8.34 | $8.34 | 119,745 |
| 2025-04-16 | $8.32 | $8.34 | $8.26 | $8.27 | $8.27 | 71,289 |
| 2025-04-15 | $8.22 | $8.34 | $8.22 | $8.30 | $8.30 | 67,406 |
| 2025-04-14 | $8.34 | $8.38 | $8.15 | $8.22 | $8.22 | 105,194 |
| 2025-04-11 | $8.20 | $8.27 | $8.15 | $8.18 | $8.18 | 199,720 |
| 2025-04-10 | $8.26 | $8.33 | $8.13 | $8.23 | $8.19 | 170,188 |
| 2025-04-09 | $8.38 | $8.45 | $8.14 | $8.41 | $8.37 | 305,387 |
| 2025-04-08 | $8.68 | $8.73 | $8.43 | $8.47 | $8.43 | 189,538 |
| 2025-04-07 | $8.72 | $8.76 | $8.65 | $8.68 | $8.64 | 158,160 |
| 2025-04-04 | $9.04 | $9.06 | $8.85 | $8.85 | $8.81 | 93,195 |
| 2025-04-03 | $8.96 | $9.11 | $8.93 | $9.04 | $9.00 | 171,220 |
| 2025-04-02 | $8.98 | $9.00 | $8.91 | $8.95 | $8.91 | 46,493 |
| 2025-04-01 | $8.89 | $8.97 | $8.87 | $8.95 | $8.91 | 64,707 |
| 2025-03-31 | $8.87 | $8.89 | $8.83 | $8.85 | $8.81 | 38,509 |
| 2025-03-28 | $8.89 | $8.89 | $8.85 | $8.85 | $8.81 | 29,327 |
| 2025-03-27 | $8.88 | $8.89 | $8.84 | $8.88 | $8.84 | 38,101 |
| 2025-03-26 | $8.91 | $8.96 | $8.87 | $8.89 | $8.85 | 140,474 |
| 2025-03-25 | $8.98 | $8.98 | $8.91 | $8.91 | $8.87 | 40,703 |
| 2025-03-24 | $8.97 | $8.99 | $8.93 | $8.97 | $8.93 | 19,129 |
| 2025-03-21 | $9.01 | $9.01 | $8.94 | $8.96 | $8.92 | 57,626 |
| 2025-03-20 | $8.95 | $8.97 | $8.93 | $8.95 | $8.91 | 46,464 |
| 2025-03-19 | $8.87 | $8.94 | $8.84 | $8.89 | $8.85 | 119,276 |
| 2025-03-18 | $8.93 | $8.93 | $8.86 | $8.90 | $8.86 | 66,369 |
| 2025-03-17 | $8.91 | $8.95 | $8.90 | $8.90 | $8.86 | 70,017 |
| 2025-03-14 | $8.96 | $8.97 | $8.91 | $8.94 | $8.90 | 96,913 |
| 2025-03-13 | $8.97 | $9.00 | $8.93 | $8.94 | $8.90 | 75,052 |
| 2025-03-12 | $9.08 | $9.10 | $9.03 | $9.03 | $8.95 | 40,483 |
| 2025-03-11 | $9.12 | $9.15 | $9.08 | $9.09 | $9.01 | 47,352 |
| 2025-03-10 | $9.13 | $9.15 | $9.05 | $9.09 | $9.01 | 74,424 |
| 2025-03-07 | $9.16 | $9.18 | $9.10 | $9.11 | $9.11 | 44,346 |
| 2025-03-06 | $9.19 | $9.23 | $9.14 | $9.14 | $9.14 | 26,904 |
| 2025-03-05 | $9.24 | $9.26 | $9.21 | $9.23 | $9.23 | 83,458 |
| 2025-03-04 | $9.25 | $9.26 | $9.16 | $9.20 | $9.20 | 82,835 |
| 2025-03-03 | $9.27 | $9.30 | $9.24 | $9.24 | $9.24 | 122,582 |
| 2025-02-28 | $9.26 | $9.32 | $9.24 | $9.31 | $9.31 | 82,551 |
| 2025-02-27 | $9.28 | $9.28 | $9.20 | $9.24 | $9.24 | 73,172 |
| 2025-02-26 | $9.30 | $9.32 | $9.26 | $9.28 | $9.28 | 92,977 |
| 2025-02-25 | $9.30 | $9.34 | $9.29 | $9.30 | $9.30 | 51,659 |
| 2025-02-24 | $9.29 | $9.33 | $9.22 | $9.22 | $9.22 | 105,655 |
| 2025-02-21 | $9.26 | $9.36 | $9.24 | $9.34 | $9.34 | 39,138 |
| 2025-02-20 | $9.23 | $9.30 | $9.22 | $9.27 | $9.27 | 61,288 |
| 2025-02-19 | $9.19 | $9.25 | $9.16 | $9.25 | $9.25 | 28,010 |
| 2025-02-18 | $9.12 | $9.17 | $9.12 | $9.16 | $9.16 | 32,452 |
| 2025-02-14 | $9.11 | $9.14 | $9.11 | $9.12 | $9.12 | 29,458 |
| 2025-02-13 | $9.06 | $9.10 | $9.04 | $9.10 | $9.10 | 45,166 |
| 2025-02-12 | $9.06 | $9.11 | $9.05 | $9.06 | $9.02 | 46,835 |
| 2025-02-11 | $9.23 | $9.23 | $9.18 | $9.21 | $9.17 | 35,210 |
| 2025-02-10 | $9.25 | $9.25 | $9.20 | $9.23 | $9.19 | 33,959 |
| 2025-02-07 | $9.25 | $9.25 | $9.17 | $9.22 | $9.18 | 27,691 |
| 2025-02-06 | $9.22 | $9.25 | $9.20 | $9.21 | $9.17 | 24,146 |
| 2025-02-05 | $9.19 | $9.25 | $9.19 | $9.23 | $9.19 | 50,993 |
| 2025-02-04 | $9.09 | $9.19 | $9.09 | $9.14 | $9.10 | 108,285 |
| 2025-02-03 | $9.07 | $9.16 | $9.06 | $9.11 | $9.07 | 60,343 |
| 2025-01-31 | $9.05 | $9.09 | $9.05 | $9.07 | $9.03 | 48,982 |
| 2025-01-30 | $9.01 | $9.08 | $9.01 | $9.06 | $9.02 | 66,035 |
| 2025-01-29 | $8.99 | $9.05 | $8.96 | $9.00 | $8.96 | 180,642 |
| 2025-01-28 | $8.93 | $9.02 | $8.93 | $9.00 | $8.96 | 101,457 |
| 2025-01-27 | $8.92 | $8.98 | $8.91 | $8.96 | $8.92 | 54,211 |
| 2025-01-24 | $8.85 | $8.96 | $8.85 | $8.91 | $8.87 | 96,934 |
| 2025-01-23 | $8.94 | $9.00 | $8.89 | $8.92 | $8.88 | 107,160 |
| 2025-01-22 | $8.92 | $8.96 | $8.90 | $8.95 | $8.91 | 63,487 |
| 2025-01-21 | $8.88 | $8.92 | $8.80 | $8.89 | $8.85 | 189,705 |
| 2025-01-17 | $8.90 | $8.97 | $8.84 | $8.87 | $8.84 | 121,804 |
| 2025-01-16 | $8.81 | $8.95 | $8.81 | $8.89 | $8.85 | 69,167 |
| 2025-01-15 | $8.84 | $8.94 | $8.83 | $8.85 | $8.82 | 49,300 |
| 2025-01-14 | $8.75 | $8.82 | $8.74 | $8.76 | $8.73 | 111,676 |
| 2025-01-13 | $8.87 | $8.91 | $8.75 | $8.80 | $8.77 | 169,579 |
| 2025-01-10 | $9.00 | $9.00 | $8.81 | $8.92 | $8.85 | 278,948 |
| 2025-01-08 | $9.09 | $9.09 | $9.04 | $9.06 | $8.99 | 49,988 |
| 2025-01-07 | $9.16 | $9.22 | $9.05 | $9.07 | $9.00 | 91,208 |
| 2025-01-06 | $9.10 | $9.21 | $9.10 | $9.13 | $9.06 | 46,601 |
| 2025-01-03 | $9.14 | $9.27 | $9.14 | $9.21 | $9.14 | 45,927 |
| 2025-01-02 | $9.10 | $9.16 | $9.07 | $9.16 | $9.09 | 66,671 |
| 2024-12-31 | $8.98 | $9.06 | $8.97 | $9.04 | $8.97 | 196,531 |
| 2024-12-30 | $8.98 | $9.05 | $8.93 | $8.97 | $8.90 | 192,448 |
| 2024-12-27 | $9.01 | $9.04 | $8.98 | $8.98 | $8.91 | 101,252 |
| 2024-12-26 | $9.03 | $9.10 | $9.00 | $9.05 | $8.98 | 108,213 |
| 2024-12-24 | $9.10 | $9.10 | $8.96 | $9.07 | $9.00 | 150,842 |
| 2024-12-23 | $9.02 | $9.09 | $9.01 | $9.06 | $8.99 | 98,445 |
| 2024-12-20 | $9.10 | $9.12 | $9.04 | $9.08 | $9.08 | 140,293 |
| 2024-12-19 | $9.23 | $9.28 | $9.01 | $9.09 | $9.09 | 240,032 |
| 2024-12-18 | $9.24 | $9.33 | $9.20 | $9.24 | $9.24 | 91,672 |
| 2024-12-17 | $9.41 | $9.42 | $9.25 | $9.28 | $9.28 | 90,912 |
| 2024-12-16 | $9.46 | $9.46 | $9.35 | $9.40 | $9.40 | 94,673 |
| 2024-12-13 | $9.48 | $9.54 | $9.38 | $9.43 | $9.43 | 77,006 |
| 2024-12-12 | $9.66 | $9.69 | $9.41 | $9.45 | $9.45 | 166,118 |
| 2024-12-11 | $9.76 | $9.80 | $9.68 | $9.69 | $9.65 | 111,064 |
| 2024-12-10 | $9.80 | $9.81 | $9.73 | $9.77 | $9.73 | 37,237 |
| 2024-12-09 | $9.73 | $9.90 | $9.67 | $9.81 | $9.77 | 106,021 |
| 2024-12-06 | $9.74 | $9.75 | $9.65 | $9.73 | $9.69 | 129,920 |
| 2024-12-05 | $9.76 | $9.76 | $9.66 | $9.69 | $9.65 | 46,886 |
| 2024-12-04 | $9.72 | $9.75 | $9.65 | $9.71 | $9.67 | 91,855 |
| 2024-12-03 | $9.71 | $9.78 | $9.69 | $9.75 | $9.71 | 97,844 |
| 2024-12-02 | $9.70 | $9.74 | $9.65 | $9.73 | $9.69 | 48,326 |
| 2024-11-29 | $9.66 | $9.72 | $9.66 | $9.71 | $9.67 | 40,372 |
| 2024-11-27 | $9.61 | $9.69 | $9.51 | $9.69 | $9.65 | 82,409 |
| 2024-11-26 | $9.50 | $9.61 | $9.49 | $9.56 | $9.52 | 69,517 |
| 2024-11-25 | $9.52 | $9.62 | $9.52 | $9.53 | $9.53 | 58,565 |
| 2024-11-22 | $9.56 | $9.56 | $9.46 | $9.49 | $9.49 | 57,459 |
| 2024-11-21 | $9.55 | $9.55 | $9.51 | $9.52 | $9.52 | 30,563 |
| 2024-11-20 | $9.51 | $9.56 | $9.49 | $9.52 | $9.52 | 49,454 |
| 2024-11-19 | $9.67 | $9.67 | $9.42 | $9.52 | $9.52 | 147,663 |
| 2024-11-18 | $9.66 | $9.74 | $9.63 | $9.63 | $9.63 | 44,094 |
| 2024-11-15 | $9.76 | $9.80 | $9.67 | $9.72 | $9.72 | 21,189 |
| 2024-11-14 | $9.66 | $9.80 | $9.66 | $9.72 | $9.72 | 112,349 |
| 2024-11-13 | $9.73 | $9.77 | $9.60 | $9.67 | $9.67 | 44,392 |
| 2024-11-12 | $9.81 | $9.93 | $9.67 | $9.71 | $9.71 | 38,520 |
| 2024-11-11 | $9.83 | $9.90 | $9.83 | $9.85 | $9.81 | 29,421 |
| 2024-11-08 | $9.77 | $9.86 | $9.77 | $9.83 | $9.79 | 36,647 |
| 2024-11-07 | $9.67 | $9.75 | $9.67 | $9.75 | $9.71 | 43,040 |
| 2024-11-06 | $9.66 | $9.70 | $9.60 | $9.65 | $9.61 | 42,876 |
| 2024-11-05 | $9.78 | $9.86 | $9.73 | $9.76 | $9.72 | 58,983 |
| 2024-11-04 | $9.88 | $9.88 | $9.80 | $9.83 | $9.79 | 25,089 |
| 2024-11-01 | $10.00 | $10.01 | $9.88 | $9.88 | $9.84 | 37,273 |
| 2024-10-31 | $9.84 | $9.93 | $9.83 | $9.90 | $9.90 | 10,198 |
| 2024-10-30 | $9.89 | $9.90 | $9.82 | $9.86 | $9.86 | 7,043 |
| 2024-10-29 | $9.89 | $9.90 | $9.80 | $9.86 | $9.86 | 30,234 |
| 2024-10-28 | $9.91 | $9.91 | $9.87 | $9.91 | $9.91 | 13,371 |
| 2024-10-25 | $9.85 | $9.96 | $9.80 | $9.87 | $9.87 | 52,297 |
| 2024-10-24 | $9.97 | $9.97 | $9.79 | $9.84 | $9.84 | 26,774 |
| 2024-10-23 | $10.00 | $10.00 | $9.91 | $9.93 | $9.93 | 36,377 |
| 2024-10-22 | $10.13 | $10.13 | $10.03 | $10.03 | $10.03 | 24,916 |
| 2024-10-21 | $10.11 | $10.15 | $10.08 | $10.08 | $10.08 | 24,650 |
| 2024-10-18 | $10.06 | $10.14 | $10.05 | $10.14 | $10.14 | 29,782 |
| 2024-10-17 | $10.00 | $10.02 | $9.96 | $10.01 | $10.01 | 46,500 |
| 2024-10-16 | $9.93 | $9.95 | $9.88 | $9.91 | $9.91 | 47,244 |
| 2024-10-15 | $9.98 | $9.99 | $9.89 | $9.91 | $9.91 | 42,885 |
| 2024-10-14 | $9.94 | $9.96 | $9.88 | $9.88 | $9.88 | 42,087 |
| 2024-10-11 | $9.96 | $10.00 | $9.91 | $9.95 | $9.95 | 77,039 |
| 2024-10-10 | $10.02 | $10.03 | $9.99 | $10.00 | $9.96 | 23,913 |
| 2024-10-09 | $10.01 | $10.03 | $9.97 | $9.98 | $9.94 | 36,735 |
| 2024-10-08 | $10.09 | $10.10 | $10.02 | $10.04 | $10.00 | 59,847 |
| 2024-10-07 | $10.05 | $10.12 | $10.00 | $10.07 | $10.03 | 109,273 |
| 2024-10-04 | $10.14 | $10.14 | $10.00 | $10.10 | $10.06 | 65,407 |
| 2024-10-03 | $10.22 | $10.24 | $10.14 | $10.16 | $10.12 | 73,920 |
| 2024-10-02 | $10.09 | $10.22 | $10.01 | $10.18 | $10.14 | 102,436 |
| 2024-10-01 | $10.03 | $10.12 | $10.01 | $10.12 | $10.08 | 68,568 |
| 2024-09-30 | $9.88 | $9.99 | $9.88 | $9.96 | $9.92 | 126,213 |
| 2024-09-27 | $9.94 | $9.95 | $9.90 | $9.92 | $9.88 | 67,008 |
| 2024-09-26 | $9.93 | $9.95 | $9.87 | $9.90 | $9.86 | 46,739 |
| 2024-09-25 | $9.89 | $9.90 | $9.85 | $9.88 | $9.84 | 38,647 |
| 2024-09-24 | $9.88 | $9.88 | $9.84 | $9.87 | $9.83 | 17,773 |
| 2024-09-23 | $9.90 | $9.91 | $9.86 | $9.89 | $9.85 | 94,486 |
| 2024-09-20 | $9.86 | $9.90 | $9.84 | $9.87 | $9.87 | 29,780 |
| 2024-09-19 | $9.94 | $9.94 | $9.72 | $9.87 | $9.87 | 209,368 |
| 2024-09-18 | $10.00 | $10.00 | $9.86 | $9.95 | $9.95 | 54,346 |
| 2024-09-17 | $9.98 | $9.98 | $9.93 | $9.96 | $9.96 | 35,432 |
| 2024-09-16 | $9.93 | $9.96 | $9.91 | $9.94 | $9.94 | 43,563 |
| 2024-09-13 | $9.98 | $9.98 | $9.91 | $9.93 | $9.93 | 58,479 |
| 2024-09-12 | $9.95 | $10.02 | $9.92 | $9.94 | $9.90 | 137,650 |
| 2024-09-11 | $9.86 | $9.90 | $9.85 | $9.90 | $9.86 | 47,573 |
| 2024-09-10 | $9.80 | $9.85 | $9.73 | $9.85 | $9.81 | 42,806 |
| 2024-09-09 | $9.76 | $9.80 | $9.67 | $9.79 | $9.75 | 50,858 |
| 2024-09-06 | $9.63 | $9.74 | $9.60 | $9.71 | $9.67 | 125,126 |
| 2024-09-05 | $9.57 | $9.61 | $9.55 | $9.60 | $9.57 | 72,343 |
| 2024-09-04 | $9.56 | $9.60 | $9.49 | $9.58 | $9.55 | 82,730 |
| 2024-09-03 | $9.57 | $9.60 | $9.53 | $9.58 | $9.55 | 94,535 |
| 2024-08-30 | $9.52 | $9.57 | $9.50 | $9.53 | $9.50 | 70,681 |
| 2024-08-29 | $9.58 | $9.58 | $9.51 | $9.51 | $9.48 | 45,993 |
| 2024-08-28 | $9.58 | $9.61 | $9.53 | $9.54 | $9.51 | 47,547 |
| 2024-08-27 | $9.57 | $9.64 | $9.51 | $9.61 | $9.58 | 53,910 |
| 2024-08-26 | $9.58 | $9.62 | $9.55 | $9.57 | $9.54 | 50,191 |
| 2024-08-23 | $9.59 | $9.62 | $9.58 | $9.59 | $9.56 | 14,091 |
| 2024-08-22 | $9.54 | $9.58 | $9.49 | $9.57 | $9.54 | 90,255 |
| 2024-08-21 | $9.52 | $9.54 | $9.51 | $9.52 | $9.49 | 47,349 |
| 2024-08-20 | $9.48 | $9.54 | $9.48 | $9.51 | $9.48 | 58,956 |
| 2024-08-19 | $9.49 | $9.52 | $9.47 | $9.48 | $9.45 | 46,770 |
| 2024-08-16 | $9.54 | $9.54 | $9.49 | $9.50 | $9.47 | 23,211 |
| 2024-08-15 | $9.58 | $9.58 | $9.50 | $9.51 | $9.48 | 35,878 |
| 2024-08-14 | $9.53 | $9.57 | $9.51 | $9.54 | $9.51 | 25,302 |
| 2024-08-13 | $9.51 | $9.58 | $9.51 | $9.52 | $9.49 | 25,831 |
| 2024-08-12 | $9.45 | $9.53 | $9.45 | $9.48 | $9.45 | 42,774 |
| 2024-08-09 | $9.60 | $9.62 | $9.51 | $9.52 | $9.45 | 60,219 |
| 2024-08-08 | $9.52 | $9.60 | $9.49 | $9.54 | $9.47 | 79,924 |
| 2024-08-07 | $9.56 | $9.59 | $9.46 | $9.55 | $9.48 | 84,208 |
| 2024-08-06 | $9.42 | $9.54 | $9.42 | $9.53 | $9.45 | 86,556 |
| 2024-08-05 | $9.43 | $9.46 | $9.32 | $9.44 | $9.37 | 63,520 |
| 2024-08-02 | $9.48 | $9.56 | $9.47 | $9.54 | $9.47 | 101,922 |
| 2024-08-01 | $9.45 | $9.53 | $9.42 | $9.49 | $9.42 | 88,479 |
| 2024-07-31 | $9.43 | $9.44 | $9.36 | $9.41 | $9.34 | 53,122 |
| 2024-07-30 | $9.44 | $9.44 | $9.35 | $9.36 | $9.29 | 54,466 |
| 2024-07-29 | $9.52 | $9.52 | $9.38 | $9.40 | $9.33 | 32,049 |
| 2024-07-26 | $9.37 | $9.44 | $9.36 | $9.39 | $9.32 | 116,998 |
| 2024-07-25 | $9.41 | $9.41 | $9.36 | $9.38 | $9.31 | 46,700 |
| 2024-07-24 | $9.40 | $9.40 | $9.32 | $9.36 | $9.36 | 61,038 |
| 2024-07-23 | $9.43 | $9.43 | $9.38 | $9.42 | $9.42 | 48,599 |
| 2024-07-22 | $9.45 | $9.45 | $9.35 | $9.38 | $9.38 | 51,271 |
| 2024-07-19 | $9.45 | $9.45 | $9.39 | $9.41 | $9.41 | 41,400 |
| 2024-07-18 | $9.50 | $9.50 | $9.41 | $9.41 | $9.41 | 44,176 |
| 2024-07-17 | $9.52 | $9.52 | $9.43 | $9.45 | $9.45 | 41,743 |
| 2024-07-16 | $9.54 | $9.54 | $9.46 | $9.52 | $9.52 | 32,038 |
| 2024-07-15 | $9.46 | $9.53 | $9.41 | $9.48 | $9.48 | 53,218 |
| 2024-07-12 | $9.42 | $9.56 | $9.42 | $9.52 | $9.52 | 66,728 |
| 2024-07-11 | $9.39 | $9.47 | $9.39 | $9.45 | $9.45 | 55,014 |
| 2024-07-10 | $9.39 | $9.41 | $9.34 | $9.40 | $9.36 | 51,991 |
| 2024-07-09 | $9.37 | $9.42 | $9.35 | $9.37 | $9.33 | 33,872 |
| 2024-07-08 | $9.45 | $9.45 | $9.38 | $9.41 | $9.37 | 56,249 |
| 2024-07-05 | $9.40 | $9.44 | $9.38 | $9.43 | $9.39 | 38,147 |
| 2024-07-03 | $9.40 | $9.42 | $9.37 | $9.38 | $9.38 | 14,022 |
| 2024-07-02 | $9.38 | $9.40 | $9.33 | $9.35 | $9.35 | 30,478 |
| 2024-07-01 | $9.39 | $9.41 | $9.29 | $9.32 | $9.32 | 57,468 |
| 2024-06-28 | $9.45 | $9.47 | $9.40 | $9.42 | $9.42 | 46,529 |
| 2024-06-27 | $9.37 | $9.47 | $9.32 | $9.45 | $9.45 | 50,942 |
| 2024-06-26 | $9.29 | $9.38 | $9.29 | $9.35 | $9.35 | 28,771 |
| 2024-06-25 | $9.38 | $9.44 | $9.20 | $9.33 | $9.33 | 42,304 |
| 2024-06-24 | $9.39 | $9.40 | $9.30 | $9.34 | $9.34 | 42,230 |
| 2024-06-21 | $9.40 | $9.40 | $9.32 | $9.35 | $9.35 | 5,186 |
| 2024-06-20 | $9.33 | $9.44 | $9.30 | $9.37 | $9.37 | 62,991 |
| 2024-06-18 | $9.32 | $9.50 | $9.32 | $9.39 | $9.39 | 90,275 |
| 2024-06-17 | $9.38 | $9.39 | $9.35 | $9.36 | $9.36 | 28,827 |
| 2024-06-14 | $9.37 | $9.42 | $9.37 | $9.42 | $9.42 | 28,234 |
| 2024-06-13 | $9.38 | $9.40 | $9.36 | $9.37 | $9.37 | 60,628 |
| 2024-06-12 | $9.40 | $9.44 | $9.36 | $9.39 | $9.35 | 27,568 |
| 2024-06-11 | $9.34 | $9.38 | $9.34 | $9.35 | $9.31 | 38,773 |
| 2024-06-10 | $9.31 | $9.38 | $9.29 | $9.36 | $9.32 | 94,817 |
| 2024-06-07 | $9.24 | $9.34 | $9.20 | $9.28 | $9.24 | 96,847 |
| 2024-06-06 | $9.21 | $9.30 | $9.20 | $9.29 | $9.25 | 58,909 |
| 2024-06-05 | $9.16 | $9.24 | $9.16 | $9.23 | $9.19 | 95,894 |
| 2024-06-04 | $9.15 | $9.20 | $9.14 | $9.17 | $9.13 | 88,174 |
| 2024-06-03 | $9.07 | $9.17 | $9.07 | $9.12 | $9.09 | 58,053 |
| 2024-05-31 | $9.09 | $9.13 | $9.04 | $9.07 | $9.04 | 71,532 |
| 2024-05-30 | $9.08 | $9.09 | $9.05 | $9.07 | $9.04 | 58,362 |
| 2024-05-29 | $9.15 | $9.16 | $9.06 | $9.07 | $9.04 | 31,298 |
| 2024-05-28 | $9.21 | $9.27 | $9.19 | $9.19 | $9.15 | 16,842 |
| 2024-05-24 | $9.22 | $9.24 | $9.16 | $9.24 | $9.20 | 38,131 |
| 2024-05-23 | $9.26 | $9.26 | $9.19 | $9.22 | $9.18 | 59,651 |
| 2024-05-22 | $9.30 | $9.30 | $9.23 | $9.25 | $9.21 | 43,680 |
| 2024-05-21 | $9.46 | $9.46 | $9.25 | $9.29 | $9.25 | 124,669 |
| 2024-05-20 | $9.46 | $9.46 | $9.37 | $9.39 | $9.35 | 20,778 |
| 2024-05-17 | $9.49 | $9.49 | $9.39 | $9.41 | $9.37 | 50,995 |
| 2024-05-16 | $9.51 | $9.51 | $9.41 | $9.42 | $9.38 | 13,265 |
| 2024-05-15 | $9.54 | $9.54 | $9.42 | $9.43 | $9.43 | 15,302 |
| 2024-05-14 | $9.44 | $9.50 | $9.38 | $9.45 | $9.45 | 32,987 |
| 2024-05-13 | $9.35 | $9.47 | $9.27 | $9.43 | $9.43 | 88,601 |
| 2024-05-10 | $9.49 | $9.49 | $9.31 | $9.34 | $9.34 | 28,465 |
| 2024-05-09 | $9.58 | $9.58 | $9.45 | $9.48 | $9.44 | 128,935 |
| 2024-05-08 | $9.36 | $9.46 | $9.36 | $9.44 | $9.40 | 27,544 |
| 2024-05-07 | $9.40 | $9.40 | $9.30 | $9.39 | $9.35 | 69,391 |
| 2024-05-06 | $9.33 | $9.33 | $9.28 | $9.31 | $9.27 | 20,380 |
| 2024-05-03 | $9.29 | $9.29 | $9.22 | $9.27 | $9.27 | 41,671 |
| 2024-05-02 | $9.10 | $9.22 | $9.10 | $9.21 | $9.21 | 62,471 |
| 2024-05-01 | $9.14 | $9.14 | $9.06 | $9.09 | $9.09 | 37,107 |
| 2024-04-30 | $9.04 | $9.08 | $9.04 | $9.08 | $9.08 | 39,947 |
| 2024-04-29 | $9.08 | $9.09 | $9.06 | $9.09 | $9.09 | 72,386 |
| 2024-04-26 | $9.05 | $9.08 | $9.03 | $9.04 | $9.04 | 109,699 |
| 2024-04-25 | $9.13 | $9.13 | $9.04 | $9.05 | $9.05 | 22,939 |
| 2024-04-24 | $9.17 | $9.20 | $9.11 | $9.14 | $9.14 | 25,426 |
| 2024-04-23 | $9.10 | $9.17 | $9.07 | $9.15 | $9.15 | 36,022 |
| 2024-04-22 | $9.14 | $9.18 | $9.10 | $9.12 | $9.12 | 27,743 |
| 2024-04-19 | $9.21 | $9.22 | $9.10 | $9.11 | $9.11 | 37,890 |
| 2024-04-18 | $9.12 | $9.28 | $9.12 | $9.23 | $9.23 | 93,302 |
| 2024-04-17 | $9.14 | $9.14 | $9.07 | $9.12 | $9.12 | 25,145 |
| 2024-04-16 | $9.08 | $9.09 | $9.04 | $9.05 | $9.05 | 111,343 |
| 2024-04-15 | $8.99 | $9.13 | $8.99 | $9.05 | $9.05 | 61,888 |
| 2024-04-12 | $9.15 | $9.15 | $9.03 | $9.07 | $9.07 | 65,716 |
| 2024-04-11 | $9.18 | $9.18 | $9.06 | $9.09 | $9.09 | 56,890 |
| 2024-04-10 | $9.23 | $9.26 | $9.15 | $9.15 | $9.15 | 33,703 |
| 2024-04-09 | $9.26 | $9.37 | $9.23 | $9.32 | $9.28 | 48,675 |
| 2024-04-08 | $9.20 | $9.25 | $9.20 | $9.22 | $9.18 | 36,547 |
| 2024-04-05 | $9.26 | $9.31 | $9.26 | $9.26 | $9.22 | 41,196 |
| 2024-04-04 | $9.29 | $9.38 | $9.27 | $9.31 | $9.27 | 25,285 |
| 2024-04-03 | $9.26 | $9.30 | $9.24 | $9.26 | $9.22 | 38,972 |
| 2024-04-02 | $9.26 | $9.31 | $9.23 | $9.31 | $9.27 | 59,631 |
| 2024-04-01 | $9.29 | $9.33 | $9.26 | $9.29 | $9.25 | 78,047 |
| 2024-03-28 | $9.40 | $9.40 | $9.31 | $9.36 | $9.32 | 101,821 |
| 2024-03-27 | $9.32 | $9.37 | $9.31 | $9.32 | $9.28 | 70,543 |
| 2024-03-26 | $9.39 | $9.39 | $9.31 | $9.32 | $9.28 | 19,665 |
| 2024-03-25 | $9.43 | $9.43 | $9.32 | $9.33 | $9.29 | 53,034 |
| 2024-03-22 | $9.39 | $9.39 | $9.33 | $9.33 | $9.29 | 42,782 |
| 2024-03-21 | $9.28 | $9.44 | $9.24 | $9.33 | $9.29 | 164,739 |
| 2024-03-20 | $9.28 | $9.34 | $9.25 | $9.28 | $9.24 | 92,111 |
| 2024-03-19 | $9.34 | $9.35 | $9.29 | $9.31 | $9.27 | 37,103 |
| 2024-03-18 | $9.31 | $9.35 | $9.28 | $9.30 | $9.26 | 55,477 |
| 2024-03-15 | $9.29 | $9.32 | $9.23 | $9.31 | $9.27 | 64,014 |
| 2024-03-14 | $9.50 | $9.50 | $9.30 | $9.33 | $9.29 | 51,498 |
| 2024-03-13 | $9.53 | $9.53 | $9.44 | $9.47 | $9.43 | 61,284 |
| 2024-03-12 | $9.48 | $9.50 | $9.44 | $9.46 | $9.42 | 63,044 |
| 2024-03-11 | $9.56 | $9.56 | $9.51 | $9.53 | $9.49 | 44,083 |
| 2024-03-08 | $9.56 | $9.59 | $9.54 | $9.56 | $9.52 | 36,645 |
| 2024-03-07 | $9.54 | $9.59 | $9.51 | $9.55 | $9.48 | 38,208 |
| 2024-03-06 | $9.56 | $9.56 | $9.48 | $9.54 | $9.47 | 34,207 |
| 2024-03-05 | $9.56 | $9.60 | $9.50 | $9.54 | $9.47 | 145,980 |
| 2024-03-04 | $9.60 | $9.61 | $9.56 | $9.56 | $9.49 | 34,106 |
| 2024-03-01 | $9.55 | $9.61 | $9.55 | $9.60 | $9.53 | 31,797 |
| 2024-02-29 | $9.51 | $9.57 | $9.51 | $9.55 | $9.48 | 30,798 |
| 2024-02-28 | $9.52 | $9.56 | $9.50 | $9.51 | $9.44 | 41,777 |
| 2024-02-27 | $9.54 | $9.56 | $9.50 | $9.51 | $9.44 | 38,656 |
| 2024-02-26 | $9.54 | $9.60 | $9.52 | $9.55 | $9.48 | 54,733 |
| 2024-02-23 | $9.59 | $9.61 | $9.57 | $9.58 | $9.51 | 42,137 |
| 2024-02-22 | $9.61 | $9.61 | $9.57 | $9.57 | $9.50 | 47,829 |
| 2024-02-21 | $9.59 | $9.60 | $9.56 | $9.57 | $9.50 | 51,210 |
| 2024-02-20 | $9.61 | $9.61 | $9.58 | $9.61 | $9.54 | 21,289 |
| 2024-02-16 | $9.53 | $9.56 | $9.51 | $9.56 | $9.56 | 38,885 |
| 2024-02-15 | $9.50 | $9.56 | $9.48 | $9.54 | $9.54 | 36,235 |
| 2024-02-14 | $9.47 | $9.47 | $9.42 | $9.46 | $9.46 | 36,037 |
| 2024-02-13 | $9.54 | $9.54 | $9.40 | $9.42 | $9.42 | 63,979 |
| 2024-02-12 | $9.55 | $9.57 | $9.50 | $9.57 | $9.57 | 60,536 |
| 2024-02-09 | $9.45 | $9.52 | $9.45 | $9.51 | $9.51 | 76,810 |
| 2024-02-08 | $9.52 | $9.52 | $9.45 | $9.48 | $9.44 | 39,616 |
| 2024-02-07 | $9.53 | $9.54 | $9.44 | $9.47 | $9.43 | 78,567 |
| 2024-02-06 | $9.45 | $9.50 | $9.40 | $9.49 | $9.45 | 47,935 |
| 2024-02-05 | $9.46 | $9.46 | $9.35 | $9.46 | $9.42 | 96,049 |
| 2024-02-02 | $9.44 | $9.51 | $9.43 | $9.49 | $9.45 | 114,559 |
| 2024-02-01 | $9.46 | $9.58 | $9.43 | $9.56 | $9.52 | 112,891 |
| 2024-01-31 | $9.38 | $9.45 | $9.36 | $9.40 | $9.36 | 81,996 |
| 2024-01-30 | $9.29 | $9.35 | $9.24 | $9.32 | $9.28 | 33,363 |
| 2024-01-29 | $9.14 | $9.28 | $9.14 | $9.28 | $9.25 | 73,019 |
| 2024-01-26 | $9.12 | $9.15 | $9.06 | $9.12 | $9.09 | 56,930 |
| 2024-01-25 | $9.13 | $9.15 | $8.75 | $9.12 | $9.09 | 135,089 |
| 2024-01-24 | $9.15 | $9.16 | $9.09 | $9.11 | $9.08 | 50,550 |
| 2024-01-23 | $9.08 | $9.15 | $9.08 | $9.11 | $9.08 | 65,283 |
| 2024-01-22 | $9.12 | $9.19 | $9.10 | $9.14 | $9.11 | 82,200 |
| 2024-01-19 | $9.08 | $9.12 | $8.98 | $9.10 | $9.07 | 107,621 |
| 2024-01-18 | $9.13 | $9.13 | $8.98 | $9.07 | $9.04 | 56,055 |
| 2024-01-17 | $9.19 | $9.20 | $9.04 | $9.14 | $9.11 | 133,826 |
| 2024-01-16 | $9.25 | $9.29 | $9.17 | $9.20 | $9.20 | 73,989 |
| 2024-01-12 | $9.36 | $9.36 | $9.28 | $9.28 | $9.28 | 61,581 |
| 2024-01-11 | $9.35 | $9.36 | $9.27 | $9.32 | $9.32 | 72,320 |
| 2024-01-10 | $9.36 | $9.40 | $9.33 | $9.36 | $9.32 | 34,907 |
| 2024-01-09 | $9.41 | $9.47 | $9.36 | $9.39 | $9.35 | 140,403 |
| 2024-01-08 | $9.35 | $9.41 | $9.32 | $9.38 | $9.34 | 176,705 |
| 2024-01-05 | $9.36 | $9.43 | $9.28 | $9.33 | $9.29 | 46,859 |
| 2024-01-04 | $9.36 | $9.39 | $9.32 | $9.36 | $9.36 | 38,751 |
| 2024-01-03 | $9.35 | $9.43 | $9.35 | $9.38 | $9.38 | 75,541 |
| 2024-01-02 | $9.32 | $9.40 | $9.27 | $9.34 | $9.34 | 40,241 |
| 2023-12-29 | $9.27 | $9.37 | $9.27 | $9.32 | $9.32 | 98,356 |
| 2023-12-28 | $9.34 | $9.41 | $9.27 | $9.29 | $9.29 | 125,790 |
| 2023-12-27 | $9.42 | $9.43 | $9.34 | $9.37 | $9.37 | 157,385 |
| 2023-12-26 | $9.36 | $9.36 | $9.29 | $9.36 | $9.36 | 100,480 |
| 2023-12-22 | $9.42 | $9.49 | $9.20 | $9.29 | $9.29 | 419,055 |
| 2023-12-21 | $9.47 | $9.56 | $9.40 | $9.42 | $9.42 | 78,691 |
| 2023-12-20 | $9.46 | $9.56 | $9.41 | $9.46 | $9.46 | 160,415 |
| 2023-12-19 | $9.57 | $9.66 | $9.46 | $9.49 | $9.49 | 112,265 |
| 2023-12-18 | $9.66 | $9.66 | $9.49 | $9.54 | $9.54 | 66,255 |
| 2023-12-15 | $9.63 | $9.74 | $9.58 | $9.63 | $9.63 | 43,505 |
| 2023-12-14 | $9.50 | $9.74 | $9.47 | $9.60 | $9.60 | 86,645 |
| 2023-12-13 | $9.34 | $9.50 | $9.34 | $9.46 | $9.46 | 49,267 |
| 2023-12-12 | $9.37 | $9.43 | $9.29 | $9.33 | $9.33 | 58,496 |
| 2023-12-11 | $9.44 | $9.62 | $9.37 | $9.41 | $9.41 | 158,619 |
| 2023-12-08 | $9.40 | $9.47 | $9.37 | $9.40 | $9.40 | 63,953 |
| 2023-12-07 | $9.40 | $9.51 | $9.31 | $9.44 | $9.40 | 68,759 |
| 2023-12-06 | $9.37 | $9.41 | $9.32 | $9.38 | $9.34 | 105,344 |
| 2023-12-05 | $9.42 | $9.47 | $9.21 | $9.37 | $9.33 | 199,677 |
| 2023-12-04 | $9.31 | $9.43 | $9.26 | $9.39 | $9.35 | 108,540 |
| 2023-12-01 | $9.17 | $9.38 | $9.16 | $9.35 | $9.31 | 54,543 |
| 2023-11-30 | $9.20 | $9.23 | $9.14 | $9.17 | $9.14 | 42,453 |
| 2023-11-29 | $9.14 | $9.22 | $9.10 | $9.22 | $9.18 | 85,800 |
| 2023-11-28 | $9.09 | $9.18 | $9.05 | $9.08 | $9.08 | 179,136 |
| 2023-11-27 | $9.15 | $9.17 | $9.11 | $9.12 | $9.12 | 28,733 |
| 2023-11-24 | $9.11 | $9.19 | $9.11 | $9.16 | $9.16 | 32,216 |
| 2023-11-22 | $9.18 | $9.25 | $9.10 | $9.10 | $9.10 | 81,076 |
| 2023-11-21 | $9.18 | $9.21 | $9.16 | $9.20 | $9.20 | 37,726 |
| 2023-11-20 | $9.11 | $9.20 | $9.11 | $9.16 | $9.16 | 106,973 |
| 2023-11-17 | $9.19 | $9.23 | $9.12 | $9.16 | $9.16 | 55,975 |
| 2023-11-16 | $9.13 | $9.25 | $9.12 | $9.17 | $9.17 | 93,297 |
| 2023-11-15 | $9.09 | $9.10 | $9.05 | $9.07 | $9.07 | 75,277 |
| 2023-11-14 | $9.06 | $9.14 | $9.04 | $9.10 | $9.10 | 139,922 |
| 2023-11-13 | $8.97 | $8.99 | $8.93 | $8.97 | $8.97 | 36,055 |
| 2023-11-10 | $9.00 | $9.05 | $8.98 | $8.98 | $8.98 | 14,791 |
| 2023-11-09 | $9.09 | $9.10 | $8.91 | $8.93 | $8.89 | 37,371 |
| 2023-11-08 | $9.05 | $9.11 | $9.03 | $9.08 | $9.04 | 222,975 |
| 2023-11-07 | $8.88 | $9.04 | $8.88 | $8.95 | $8.91 | 69,846 |
| 2023-11-06 | $8.82 | $8.89 | $8.79 | $8.89 | $8.85 | 270,129 |
| 2023-11-03 | $8.77 | $8.90 | $8.77 | $8.77 | $8.77 | 105,826 |
| 2023-11-02 | $8.55 | $8.80 | $8.55 | $8.70 | $8.70 | 136,250 |
| 2023-11-01 | $8.38 | $8.48 | $8.38 | $8.48 | $8.48 | 50,402 |
| 2023-10-31 | $8.35 | $8.40 | $8.31 | $8.33 | $8.33 | 87,739 |
| 2023-10-30 | $8.33 | $8.38 | $8.27 | $8.35 | $8.35 | 80,620 |
| 2023-10-27 | $8.23 | $8.30 | $8.21 | $8.23 | $8.23 | 40,444 |
| 2023-10-26 | $8.24 | $8.30 | $8.24 | $8.27 | $8.27 | 24,025 |
| 2023-10-25 | $8.28 | $8.29 | $8.20 | $8.22 | $8.22 | 51,964 |
| 2023-10-24 | $8.34 | $8.39 | $8.25 | $8.30 | $8.30 | 66,783 |
| 2023-10-23 | $8.34 | $8.37 | $8.29 | $8.31 | $8.31 | 39,819 |
| 2023-10-20 | $8.35 | $8.37 | $8.25 | $8.31 | $8.31 | 26,121 |
| 2023-10-19 | $8.32 | $8.36 | $8.27 | $8.29 | $8.29 | 77,206 |
| 2023-10-18 | $8.33 | $8.42 | $8.27 | $8.34 | $8.34 | 57,603 |
| 2023-10-17 | $8.44 | $8.50 | $8.36 | $8.46 | $8.46 | 122,919 |
| 2023-10-16 | $8.38 | $8.50 | $8.27 | $8.50 | $8.50 | 277,532 |
| 2023-10-13 | $8.35 | $8.40 | $8.31 | $8.34 | $8.34 | 74,558 |
| 2023-10-12 | $8.34 | $8.38 | $8.28 | $8.31 | $8.31 | 112,671 |
| 2023-10-11 | $8.40 | $8.44 | $8.29 | $8.36 | $8.36 | 207,535 |
| 2023-10-10 | $8.30 | $8.37 | $8.29 | $8.37 | $8.33 | 57,835 |
| 2023-10-09 | $8.26 | $8.32 | $8.26 | $8.30 | $8.26 | 34,283 |
| 2023-10-06 | $8.33 | $8.33 | $8.24 | $8.24 | $8.20 | 80,439 |
| 2023-10-05 | $8.39 | $8.39 | $8.33 | $8.35 | $8.31 | 65,453 |
| 2023-10-04 | $8.35 | $8.37 | $8.33 | $8.36 | $8.32 | 42,585 |
| 2023-10-03 | $8.36 | $8.39 | $8.26 | $8.30 | $8.26 | 78,571 |
| 2023-10-02 | $8.38 | $8.38 | $8.32 | $8.34 | $8.30 | 74,283 |
| 2023-09-29 | $8.32 | $8.40 | $8.32 | $8.34 | $8.34 | 64,403 |
| 2023-09-28 | $8.40 | $8.40 | $8.28 | $8.31 | $8.31 | 38,188 |
| 2023-09-27 | $8.46 | $8.46 | $8.19 | $8.36 | $8.36 | 55,372 |
| 2023-09-26 | $8.53 | $8.53 | $8.41 | $8.44 | $8.44 | 73,497 |
| 2023-09-25 | $8.56 | $8.64 | $8.51 | $8.52 | $8.52 | 94,575 |
| 2023-09-22 | $8.64 | $8.64 | $8.59 | $8.64 | $8.64 | 50,000 |
| 2023-09-21 | $8.76 | $8.76 | $8.60 | $8.60 | $8.60 | 65,316 |
| 2023-09-20 | $8.86 | $8.93 | $8.75 | $8.80 | $8.80 | 38,920 |
| 2023-09-19 | $8.80 | $8.86 | $8.77 | $8.84 | $8.84 | 64,918 |
| 2023-09-18 | $8.82 | $8.86 | $8.75 | $8.79 | $8.79 | 38,747 |
| 2023-09-15 | $8.92 | $8.93 | $8.83 | $8.83 | $8.83 | 42,771 |
| 2023-09-14 | $8.96 | $8.96 | $8.86 | $8.89 | $8.89 | 51,459 |
| 2023-09-13 | $8.96 | $8.96 | $8.85 | $8.93 | $8.93 | 59,088 |
| 2023-09-12 | $8.97 | $8.97 | $8.90 | $8.93 | $8.93 | 33,602 |
| 2023-09-11 | $9.07 | $9.15 | $8.94 | $8.97 | $8.97 | 101,542 |
| 2023-09-08 | $9.23 | $9.26 | $9.07 | $9.10 | $9.10 | 44,763 |
| 2023-09-07 | $9.21 | $9.30 | $9.19 | $9.21 | $9.17 | 34,043 |
| 2023-09-06 | $9.27 | $9.29 | $9.20 | $9.23 | $9.19 | 35,347 |
| 2023-09-05 | $9.26 | $9.36 | $9.25 | $9.25 | $9.21 | 61,370 |
| 2023-09-01 | $9.36 | $9.39 | $9.32 | $9.35 | $9.31 | 38,579 |
| 2023-08-31 | $9.36 | $9.38 | $9.23 | $9.38 | $9.34 | 124,479 |
| 2023-08-30 | $9.38 | $9.41 | $9.34 | $9.36 | $9.32 | 16,269 |
| 2023-08-29 | $9.31 | $9.41 | $9.30 | $9.38 | $9.34 | 27,421 |
| 2023-08-28 | $9.39 | $9.45 | $9.28 | $9.33 | $9.29 | 67,579 |
| 2023-08-25 | $9.40 | $9.43 | $9.38 | $9.38 | $9.34 | 21,566 |
| 2023-08-24 | $9.48 | $9.48 | $9.39 | $9.41 | $9.37 | 12,886 |
| 2023-08-23 | $9.44 | $9.53 | $9.43 | $9.49 | $9.45 | 62,296 |
| 2023-08-22 | $9.49 | $9.51 | $9.41 | $9.41 | $9.37 | 14,513 |
| 2023-08-21 | $9.55 | $9.60 | $9.39 | $9.45 | $9.41 | 64,469 |
| 2023-08-18 | $9.62 | $9.71 | $9.55 | $9.58 | $9.58 | 65,700 |
| 2023-08-17 | $9.75 | $9.75 | $9.63 | $9.63 | $9.63 | 22,518 |
| 2023-08-16 | $9.79 | $9.82 | $9.75 | $9.75 | $9.75 | 15,911 |
| 2023-08-15 | $9.85 | $9.88 | $9.78 | $9.79 | $9.79 | 19,762 |
| 2023-08-14 | $9.82 | $9.87 | $9.80 | $9.86 | $9.86 | 21,097 |
| 2023-08-11 | $9.91 | $9.91 | $9.81 | $9.82 | $9.82 | 22,483 |
| 2023-08-10 | $9.85 | $9.94 | $9.82 | $9.84 | $9.84 | 56,605 |
| 2023-08-09 | $9.92 | $9.95 | $9.86 | $9.95 | $9.91 | 25,069 |
| 2023-08-08 | $9.92 | $9.93 | $9.86 | $9.87 | $9.83 | 28,403 |
| 2023-08-07 | $9.90 | $9.99 | $9.86 | $9.90 | $9.86 | 42,329 |
| 2023-08-04 | $9.89 | $10.00 | $9.86 | $9.93 | $9.89 | 53,902 |
| 2023-08-03 | $10.10 | $10.15 | $9.86 | $9.88 | $9.84 | 81,273 |
| 2023-08-02 | $10.27 | $10.32 | $10.11 | $10.19 | $10.15 | 44,410 |
| 2023-08-01 | $10.33 | $10.33 | $10.24 | $10.29 | $10.25 | 24,590 |
| 2023-07-31 | $10.28 | $10.38 | $10.26 | $10.30 | $10.26 | 19,644 |
| 2023-07-28 | $10.16 | $10.33 | $10.16 | $10.27 | $10.23 | 41,674 |
| 2023-07-27 | $10.29 | $10.34 | $10.25 | $10.25 | $10.21 | 29,475 |
| 2023-07-26 | $10.35 | $10.35 | $10.27 | $10.33 | $10.33 | 16,021 |
| 2023-07-25 | $10.30 | $10.32 | $10.26 | $10.30 | $10.30 | 37,891 |
| 2023-07-24 | $10.35 | $10.40 | $10.22 | $10.26 | $10.26 | 36,347 |
| 2023-07-21 | $10.29 | $10.29 | $10.22 | $10.22 | $10.22 | 20,415 |
| 2023-07-20 | $10.37 | $10.37 | $10.15 | $10.22 | $10.22 | 72,540 |
| 2023-07-19 | $10.04 | $10.50 | $9.97 | $10.35 | $10.35 | 187,568 |
| 2023-07-18 | $9.93 | $10.02 | $9.93 | $10.02 | $10.02 | 35,185 |
| 2023-07-17 | $9.96 | $9.96 | $9.92 | $9.92 | $9.92 | 15,927 |
| 2023-07-14 | $9.97 | $9.98 | $9.92 | $9.95 | $9.95 | 12,739 |
| 2023-07-13 | $9.94 | $9.97 | $9.87 | $9.94 | $9.94 | 23,930 |
| 2023-07-12 | $9.90 | $9.97 | $9.89 | $9.90 | $9.90 | 38,591 |
| 2023-07-11 | $9.87 | $9.90 | $9.84 | $9.90 | $9.86 | 10,962 |
| 2023-07-10 | $9.84 | $9.86 | $9.83 | $9.86 | $9.82 | 10,407 |
| 2023-07-07 | $9.79 | $9.85 | $9.77 | $9.82 | $9.82 | 42,492 |
| 2023-07-06 | $9.87 | $9.89 | $9.77 | $9.85 | $9.85 | 35,104 |
| 2023-07-05 | $9.95 | $9.98 | $9.88 | $9.91 | $9.91 | 86,445 |
| 2023-07-03 | $9.80 | $9.93 | $9.80 | $9.92 | $9.92 | 58,102 |
| 2023-06-30 | $9.84 | $9.89 | $9.77 | $9.80 | $9.80 | 30,997 |
| 2023-06-29 | $9.87 | $9.87 | $9.76 | $9.83 | $9.83 | 15,672 |
| 2023-06-28 | $9.85 | $9.93 | $9.85 | $9.90 | $9.90 | 50,756 |
| 2023-06-27 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 44,862 |
| 2023-06-26 | $9.84 | $9.89 | $9.82 | $9.84 | $9.84 | 43,512 |
| 2023-06-23 | $9.79 | $9.84 | $9.79 | $9.83 | $9.83 | 52,286 |
| 2023-06-22 | $9.79 | $9.81 | $9.72 | $9.75 | $9.75 | 13,811 |
| 2023-06-21 | $9.76 | $9.80 | $9.72 | $9.80 | $9.80 | 43,168 |
| 2023-06-20 | $9.79 | $9.85 | $9.74 | $9.78 | $9.78 | 106,817 |
| 2023-06-16 | $9.94 | $9.94 | $9.79 | $9.83 | $9.83 | 28,056 |
| 2023-06-15 | $9.85 | $9.95 | $9.82 | $9.89 | $9.89 | 34,960 |
| 2023-06-14 | $9.90 | $9.90 | $9.84 | $9.89 | $9.89 | 18,955 |
| 2023-06-13 | $9.89 | $9.90 | $9.81 | $9.87 | $9.87 | 29,584 |
| 2023-06-12 | $9.91 | $9.93 | $9.81 | $9.88 | $9.88 | 32,056 |
| 2023-06-09 | $9.93 | $9.96 | $9.87 | $9.89 | $9.89 | 24,885 |
| 2023-06-08 | $9.93 | $9.96 | $9.90 | $9.92 | $9.88 | 21,171 |
| 2023-06-07 | $9.90 | $9.93 | $9.86 | $9.89 | $9.85 | 29,983 |
| 2023-06-06 | $9.83 | $9.93 | $9.83 | $9.92 | $9.88 | 20,774 |
| 2023-06-05 | $9.84 | $9.84 | $9.74 | $9.82 | $9.78 | 35,200 |
| 2023-06-02 | $9.88 | $9.88 | $9.79 | $9.82 | $9.78 | 30,633 |
| 2023-06-01 | $9.73 | $9.91 | $9.73 | $9.83 | $9.79 | 76,609 |
| 2023-05-31 | $9.64 | $9.77 | $9.64 | $9.77 | $9.73 | 47,764 |
| 2023-05-30 | $9.58 | $9.68 | $9.55 | $9.62 | $9.59 | 38,110 |
| 2023-05-26 | $9.60 | $9.66 | $9.53 | $9.56 | $9.53 | 69,973 |
| 2023-05-25 | $9.63 | $9.63 | $9.52 | $9.56 | $9.53 | 39,520 |
| 2023-05-24 | $9.67 | $9.67 | $9.52 | $9.57 | $9.54 | 20,809 |
| 2023-05-23 | $9.63 | $9.63 | $9.53 | $9.55 | $9.52 | 50,300 |
| 2023-05-22 | $9.82 | $9.82 | $9.53 | $9.63 | $9.60 | 45,272 |
| 2023-05-19 | $9.72 | $9.83 | $9.70 | $9.72 | $9.68 | 19,930 |
| 2023-05-18 | $9.78 | $9.78 | $9.71 | $9.76 | $9.72 | 30,789 |
| 2023-05-17 | $9.82 | $9.82 | $9.73 | $9.76 | $9.72 | 28,491 |
| 2023-05-16 | $9.75 | $9.80 | $9.75 | $9.79 | $9.75 | 56,684 |
| 2023-05-15 | $9.88 | $9.88 | $9.78 | $9.81 | $9.77 | 15,319 |
| 2023-05-12 | $9.84 | $9.87 | $9.83 | $9.84 | $9.84 | 43,971 |
| 2023-05-11 | $9.97 | $9.97 | $9.84 | $9.88 | $9.88 | 90,274 |
| 2023-05-10 | $9.97 | $9.99 | $9.89 | $9.95 | $9.95 | 60,151 |
| 2023-05-09 | $10.04 | $10.04 | $9.91 | $9.97 | $9.97 | 48,852 |
| 2023-05-08 | $10.06 | $10.06 | $9.97 | $10.02 | $10.02 | 76,067 |
| 2023-05-05 | $10.00 | $10.06 | $9.93 | $10.03 | $10.03 | 34,115 |
| 2023-05-04 | $9.92 | $9.98 | $9.86 | $9.95 | $9.95 | 48,595 |
| 2023-05-03 | $9.91 | $9.94 | $9.90 | $9.92 | $9.92 | 26,852 |
| 2023-05-02 | $9.91 | $9.92 | $9.85 | $9.89 | $9.89 | 51,664 |
| 2023-05-01 | $9.95 | $10.01 | $9.87 | $9.90 | $9.90 | 38,180 |
| 2023-04-28 | $10.11 | $10.11 | $9.92 | $10.01 | $10.01 | 68,802 |
| 2023-04-27 | $9.96 | $10.05 | $9.93 | $10.03 | $10.03 | 40,268 |
| 2023-04-26 | $9.97 | $9.98 | $9.92 | $9.95 | $9.95 | 25,343 |
| 2023-04-25 | $9.93 | $9.97 | $9.90 | $9.94 | $9.94 | 37,719 |
| 2023-04-24 | $9.97 | $10.00 | $9.90 | $9.91 | $9.91 | 41,050 |
| 2023-04-21 | $9.98 | $9.98 | $9.90 | $9.94 | $9.94 | 35,657 |
| 2023-04-20 | $9.91 | $9.96 | $9.90 | $9.95 | $9.95 | 34,673 |
| 2023-04-19 | $9.91 | $9.93 | $9.88 | $9.92 | $9.92 | 59,615 |
| 2023-04-18 | $10.04 | $10.04 | $9.91 | $9.95 | $9.95 | 112,699 |
| 2023-04-17 | $10.08 | $10.09 | $10.02 | $10.06 | $10.06 | 47,616 |
| 2023-04-14 | $10.14 | $10.19 | $10.07 | $10.08 | $10.08 | 64,686 |
| 2023-04-13 | $10.15 | $10.19 | $10.09 | $10.18 | $10.18 | 45,622 |
| 2023-04-12 | $10.13 | $10.17 | $10.05 | $10.10 | $10.10 | 75,146 |
| 2023-04-11 | $10.16 | $10.16 | $10.11 | $10.15 | $10.11 | 52,142 |
| 2023-04-10 | $10.19 | $10.19 | $10.07 | $10.13 | $10.09 | 73,203 |
| 2023-04-06 | $10.18 | $10.25 | $10.13 | $10.18 | $10.14 | 137,336 |
| 2023-04-05 | $10.04 | $10.16 | $10.04 | $10.16 | $10.12 | 142,985 |
| 2023-04-04 | $10.01 | $10.06 | $9.99 | $10.00 | $10.00 | 82,046 |
| 2023-04-03 | $10.07 | $10.14 | $9.97 | $9.99 | $9.99 | 68,628 |
| 2023-03-31 | $10.04 | $10.16 | $10.02 | $10.08 | $10.08 | 144,846 |
| 2023-03-30 | $9.88 | $10.05 | $9.85 | $10.00 | $10.00 | 302,558 |
| 2023-03-29 | $9.96 | $9.98 | $9.87 | $9.92 | $9.92 | 74,233 |
| 2023-03-28 | $9.94 | $9.95 | $9.89 | $9.94 | $9.94 | 19,864 |
| 2023-03-27 | $9.97 | $9.97 | $9.90 | $9.94 | $9.94 | 36,324 |
| 2023-03-24 | $9.92 | $10.03 | $9.87 | $9.91 | $9.91 | 78,184 |
| 2023-03-23 | $9.94 | $10.00 | $9.90 | $9.91 | $9.91 | 32,058 |
| 2023-03-22 | $9.88 | $10.00 | $9.88 | $9.96 | $9.96 | 45,976 |
| 2023-03-21 | $10.03 | $10.03 | $9.83 | $9.93 | $9.93 | 77,085 |
| 2023-03-20 | $10.08 | $10.08 | $9.96 | $10.03 | $10.03 | 63,290 |
| 2023-03-17 | $9.98 | $10.05 | $9.96 | $10.03 | $10.03 | 50,684 |
| 2023-03-16 | $10.03 | $10.15 | $9.99 | $10.03 | $10.03 | 48,161 |
| 2023-03-15 | $10.04 | $10.09 | $9.95 | $10.00 | $10.00 | 99,817 |
| 2023-03-14 | $10.12 | $10.19 | $9.95 | $10.01 | $10.01 | 88,760 |
| 2023-03-13 | $10.09 | $10.12 | $9.99 | $10.06 | $10.06 | 53,348 |
| 2023-03-10 | $10.17 | $10.30 | $10.05 | $10.09 | $10.09 | 89,360 |
| 2023-03-09 | $10.19 | $10.26 | $10.12 | $10.15 | $10.11 | 111,333 |
| 2023-03-08 | $10.23 | $10.23 | $10.13 | $10.19 | $10.15 | 43,291 |
| 2023-03-07 | $10.23 | $10.24 | $10.13 | $10.22 | $10.18 | 42,771 |
| 2023-03-06 | $10.25 | $10.25 | $10.16 | $10.21 | $10.17 | 18,703 |
| 2023-03-03 | $10.18 | $10.24 | $10.17 | $10.21 | $10.21 | 47,489 |
| 2023-03-02 | $10.19 | $10.19 | $10.11 | $10.18 | $10.18 | 42,178 |
| 2023-03-01 | $10.24 | $10.26 | $10.16 | $10.19 | $10.19 | 51,597 |
| 2023-02-28 | $10.18 | $10.29 | $10.16 | $10.24 | $10.24 | 73,147 |
| 2023-02-27 | $10.24 | $10.31 | $10.19 | $10.23 | $10.23 | 62,910 |
| 2023-02-24 | $10.26 | $10.28 | $10.18 | $10.23 | $10.23 | 44,595 |
| 2023-02-23 | $10.32 | $10.32 | $10.19 | $10.28 | $10.28 | 55,590 |
| 2023-02-22 | $10.31 | $10.35 | $10.19 | $10.26 | $10.26 | 103,715 |
| 2023-02-21 | $10.40 | $10.40 | $10.23 | $10.29 | $10.29 | 126,586 |
| 2023-02-17 | $10.47 | $10.51 | $10.44 | $10.47 | $10.47 | 44,833 |
| 2023-02-16 | $10.65 | $10.65 | $10.51 | $10.54 | $10.54 | 84,256 |
| 2023-02-15 | $10.71 | $10.71 | $10.64 | $10.69 | $10.69 | 187,353 |
| 2023-02-14 | $10.78 | $10.83 | $10.63 | $10.74 | $10.74 | 205,591 |
| 2023-02-13 | $10.89 | $10.89 | $10.80 | $10.80 | $10.80 | 33,991 |
| 2023-02-10 | $10.90 | $10.91 | $10.83 | $10.85 | $10.85 | 26,874 |
| 2023-02-09 | $11.00 | $11.00 | $10.86 | $10.91 | $10.87 | 57,912 |
| 2023-02-08 | $10.89 | $11.02 | $10.89 | $10.96 | $10.92 | 82,124 |
| 2023-02-07 | $10.92 | $10.95 | $10.82 | $10.95 | $10.91 | 44,537 |
| 2023-02-06 | $10.93 | $10.99 | $10.81 | $10.90 | $10.90 | 118,632 |
| 2023-02-03 | $10.99 | $11.05 | $10.91 | $10.95 | $10.95 | 75,748 |
| 2023-02-02 | $11.20 | $11.28 | $11.03 | $11.08 | $11.08 | 93,531 |
| 2023-02-01 | $11.10 | $11.17 | $11.00 | $11.13 | $11.13 | 130,454 |
| 2023-01-31 | $11.09 | $11.10 | $11.03 | $11.07 | $11.07 | 60,435 |
| 2023-01-30 | $11.12 | $11.14 | $11.02 | $11.07 | $11.07 | 63,951 |
| 2023-01-27 | $11.20 | $11.26 | $11.10 | $11.11 | $11.11 | 102,910 |
| 2023-01-26 | $11.37 | $11.44 | $11.20 | $11.26 | $11.26 | 85,742 |
| 2023-01-25 | $11.35 | $11.38 | $11.26 | $11.33 | $11.33 | 66,646 |
| 2023-01-24 | $11.49 | $11.53 | $11.33 | $11.41 | $11.41 | 106,077 |
| 2023-01-23 | $11.43 | $11.58 | $11.34 | $11.42 | $11.42 | 100,557 |
| 2023-01-20 | $11.22 | $11.47 | $11.20 | $11.43 | $11.43 | 76,467 |
| 2023-01-19 | $11.10 | $11.27 | $11.07 | $11.23 | $11.23 | 91,503 |
| 2023-01-18 | $11.20 | $11.29 | $11.03 | $11.12 | $11.12 | 139,706 |
| 2023-01-17 | $11.26 | $11.26 | $11.07 | $11.13 | $11.13 | 113,509 |
| 2023-01-13 | $11.28 | $11.33 | $11.20 | $11.25 | $11.25 | 149,641 |
| 2023-01-12 | $11.19 | $11.39 | $11.10 | $11.34 | $11.34 | 121,361 |
| 2023-01-11 | $11.08 | $11.34 | $11.03 | $11.13 | $11.09 | 134,429 |
| 2023-01-10 | $10.96 | $11.18 | $10.73 | $11.10 | $11.06 | 202,109 |
| 2023-01-09 | $12.46 | $12.50 | $10.87 | $11.03 | $11.00 | 523,763 |
| 2023-01-06 | $12.72 | $12.96 | $12.43 | $12.53 | $12.49 | 158,375 |
| 2023-01-05 | $13.20 | $13.64 | $12.52 | $12.68 | $12.64 | 179,668 |
| 2023-01-04 | $13.10 | $13.56 | $12.88 | $13.12 | $13.08 | 430,419 |
| 2023-01-03 | $15.42 | $15.55 | $15.11 | $15.32 | $15.27 | 38,924 |
| 2022-12-30 | $15.08 | $15.10 | $14.95 | $15.07 | $15.02 | 36,401 |
| 2022-12-29 | $15.19 | $15.44 | $15.12 | $15.12 | $15.07 | 28,575 |
| 2022-12-28 | $15.09 | $15.20 | $15.07 | $15.20 | $15.15 | 51,641 |
| 2022-12-27 | $15.49 | $15.50 | $15.07 | $15.07 | $15.02 | 33,239 |
| 2022-12-23 | $15.28 | $16.00 | $15.23 | $15.46 | $15.41 | 19,890 |
| 2022-12-22 | $15.44 | $15.44 | $15.13 | $15.14 | $15.09 | 27,728 |
| 2022-12-21 | $15.61 | $15.61 | $15.21 | $15.32 | $15.27 | 26,598 |
| 2022-12-20 | $15.77 | $15.95 | $15.51 | $15.68 | $15.63 | 22,233 |
| 2022-12-19 | $15.84 | $15.85 | $15.65 | $15.71 | $15.66 | 24,446 |
| 2022-12-16 | $16.06 | $16.06 | $15.70 | $15.70 | $15.65 | 32,562 |
| 2022-12-15 | $15.90 | $16.55 | $15.75 | $16.06 | $16.01 | 26,242 |
| 2022-12-14 | $15.99 | $16.07 | $15.66 | $15.84 | $15.79 | 46,546 |
| 2022-12-13 | $15.91 | $16.60 | $15.90 | $16.14 | $16.07 | 56,479 |
| 2022-12-12 | $15.82 | $16.34 | $15.80 | $15.90 | $15.83 | 29,095 |
| 2022-12-09 | $15.61 | $16.17 | $15.61 | $15.71 | $15.71 | 16,193 |
| 2022-12-08 | $16.25 | $16.28 | $15.76 | $16.03 | $15.96 | 59,392 |
| 2022-12-07 | $16.60 | $16.98 | $16.41 | $16.43 | $16.43 | 65,753 |
| 2022-12-06 | $16.75 | $17.44 | $16.72 | $16.77 | $16.77 | 54,546 |
| 2022-12-05 | $16.69 | $16.88 | $16.38 | $16.63 | $16.63 | 61,206 |
| 2022-12-02 | $15.99 | $16.75 | $15.99 | $16.55 | $16.55 | 39,012 |
| 2022-12-01 | $16.16 | $16.38 | $15.92 | $15.99 | $15.99 | 36,903 |
| 2022-11-30 | $15.63 | $16.28 | $15.54 | $16.06 | $16.06 | 55,506 |
| 2022-11-29 | $15.46 | $15.85 | $15.46 | $15.70 | $15.70 | 27,170 |
| 2022-11-28 | $15.58 | $15.62 | $15.29 | $15.34 | $15.34 | 28,180 |
| 2022-11-25 | $15.70 | $15.84 | $15.61 | $15.66 | $15.66 | 5,269 |
| 2022-11-23 | $15.26 | $15.90 | $15.17 | $15.68 | $15.68 | 83,662 |
| 2022-11-22 | $15.35 | $15.39 | $15.08 | $15.22 | $15.22 | 25,495 |
| 2022-11-21 | $15.18 | $15.36 | $15.08 | $15.28 | $15.28 | 38,164 |
| 2022-11-18 | $15.19 | $15.33 | $14.77 | $15.14 | $15.14 | 27,181 |
| 2022-11-17 | $15.03 | $15.41 | $15.03 | $15.19 | $15.19 | 53,180 |
| 2022-11-16 | $15.03 | $15.27 | $14.85 | $15.05 | $15.05 | 52,960 |
| 2022-11-15 | $14.88 | $15.33 | $14.88 | $15.13 | $15.13 | 45,371 |
| 2022-11-14 | $15.34 | $15.50 | $15.34 | $15.38 | $15.38 | 35,229 |
| 2022-11-11 | $15.23 | $15.30 | $15.11 | $15.30 | $15.30 | 8,010 |
| 2022-11-10 | $14.83 | $15.05 | $14.57 | $15.05 | $15.05 | 58,896 |
| 2022-11-09 | $14.62 | $14.90 | $14.62 | $14.70 | $14.64 | 12,369 |
| 2022-11-08 | $14.70 | $14.77 | $14.49 | $14.66 | $14.60 | 35,666 |
| 2022-11-07 | $14.72 | $15.00 | $14.65 | $14.86 | $14.86 | 30,286 |
| 2022-11-04 | $14.67 | $15.00 | $14.63 | $14.83 | $14.83 | 98,439 |
| 2022-11-03 | $14.34 | $14.72 | $14.30 | $14.54 | $14.54 | 22,529 |
| 2022-11-02 | $14.07 | $14.52 | $14.07 | $14.36 | $14.36 | 41,006 |
| 2022-11-01 | $14.30 | $14.51 | $13.94 | $14.00 | $14.00 | 25,381 |
| 2022-10-31 | $14.20 | $14.35 | $14.10 | $14.24 | $14.24 | 18,515 |
| 2022-10-28 | $14.27 | $14.40 | $14.08 | $14.15 | $14.15 | 26,601 |
| 2022-10-27 | $14.09 | $14.53 | $13.85 | $14.17 | $14.17 | 51,514 |
| 2022-10-26 | $13.86 | $14.01 | $13.79 | $13.85 | $13.85 | 39,252 |
| 2022-10-25 | $13.81 | $13.88 | $13.73 | $13.83 | $13.83 | 24,504 |
| 2022-10-24 | $13.80 | $13.90 | $13.74 | $13.80 | $13.80 | 7,996 |
| 2022-10-21 | $13.76 | $13.80 | $13.67 | $13.76 | $13.76 | 26,831 |
| 2022-10-20 | $13.86 | $13.90 | $13.75 | $13.82 | $13.82 | 37,682 |
| 2022-10-19 | $13.98 | $13.98 | $13.89 | $13.92 | $13.92 | 8,915 |
| 2022-10-18 | $14.04 | $14.24 | $13.98 | $13.98 | $13.98 | 5,370 |
| 2022-10-17 | $14.08 | $14.24 | $13.85 | $13.96 | $13.96 | 41,063 |
| 2022-10-14 | $14.19 | $14.51 | $13.96 | $14.02 | $14.02 | 26,395 |
| 2022-10-13 | $13.75 | $14.25 | $13.75 | $13.91 | $13.91 | 42,687 |
| 2022-10-12 | $14.05 | $14.24 | $14.02 | $14.05 | $14.05 | 27,382 |
| 2022-10-11 | $14.15 | $14.83 | $14.10 | $14.17 | $14.10 | 16,706 |
| 2022-10-10 | $14.76 | $14.76 | $14.13 | $14.13 | $14.06 | 30,216 |
| 2022-10-07 | $14.40 | $14.81 | $14.27 | $14.58 | $14.51 | 27,105 |
| 2022-10-06 | $14.40 | $14.75 | $14.40 | $14.59 | $14.52 | 12,182 |
| 2022-10-05 | $14.50 | $14.79 | $14.30 | $14.45 | $14.45 | 19,965 |
| 2022-10-04 | $14.23 | $14.77 | $14.23 | $14.52 | $14.52 | 32,319 |
| 2022-10-03 | $13.89 | $14.30 | $13.89 | $14.09 | $14.09 | 23,971 |
| 2022-09-30 | $13.85 | $14.16 | $13.83 | $13.85 | $13.85 | 36,521 |
| 2022-09-29 | $14.16 | $14.18 | $13.77 | $13.87 | $13.87 | 29,434 |
| 2022-09-28 | $14.00 | $14.58 | $13.97 | $14.11 | $14.11 | 47,439 |
| 2022-09-27 | $13.60 | $13.83 | $13.60 | $13.79 | $13.79 | 58,510 |
| 2022-09-26 | $13.78 | $13.91 | $13.48 | $13.50 | $13.50 | 88,820 |
| 2022-09-23 | $14.37 | $14.37 | $13.93 | $14.03 | $14.03 | 71,251 |
| 2022-09-22 | $14.43 | $14.60 | $14.20 | $14.26 | $14.26 | 21,915 |
| 2022-09-21 | $14.81 | $14.86 | $14.47 | $14.59 | $14.59 | 29,842 |
| 2022-09-20 | $14.72 | $14.82 | $14.62 | $14.70 | $14.70 | 40,294 |
| 2022-09-19 | $14.72 | $14.93 | $14.72 | $14.77 | $14.77 | 21,476 |
| 2022-09-16 | $14.75 | $14.79 | $14.65 | $14.73 | $14.73 | 19,650 |
| 2022-09-15 | $14.97 | $15.07 | $14.76 | $14.77 | $14.77 | 12,380 |
| 2022-09-14 | $15.06 | $15.06 | $14.80 | $14.96 | $14.96 | 16,909 |
| 2022-09-13 | $14.94 | $15.05 | $14.81 | $14.98 | $14.98 | 25,027 |
| 2022-09-12 | $15.13 | $15.20 | $14.75 | $15.03 | $15.03 | 17,805 |
| 2022-09-09 | $14.96 | $15.46 | $14.96 | $15.07 | $15.07 | 6,608 |
| 2022-09-08 | $15.18 | $15.48 | $14.80 | $15.00 | $14.94 | 41,345 |
| 2022-09-07 | $14.94 | $15.20 | $14.92 | $15.19 | $15.19 | 12,952 |
| 2022-09-06 | $15.15 | $15.15 | $14.77 | $14.93 | $14.93 | 35,004 |
| 2022-09-02 | $14.86 | $15.10 | $14.76 | $15.03 | $15.03 | 30,906 |
| 2022-09-01 | $14.84 | $14.91 | $14.64 | $14.75 | $14.75 | 50,289 |
| 2022-08-31 | $15.02 | $15.02 | $14.84 | $14.91 | $14.91 | 9,042 |
| 2022-08-30 | $14.95 | $15.06 | $14.84 | $14.92 | $14.92 | 11,672 |
| 2022-08-29 | $15.00 | $15.04 | $14.84 | $14.84 | $14.84 | 22,175 |
| 2022-08-26 | $15.03 | $15.06 | $14.94 | $15.04 | $15.04 | 12,090 |
| 2022-08-25 | $14.87 | $14.95 | $14.81 | $14.94 | $14.94 | 13,051 |
| 2022-08-24 | $14.80 | $15.00 | $14.80 | $14.91 | $14.91 | 20,120 |
| 2022-08-23 | $14.81 | $14.98 | $14.81 | $14.85 | $14.85 | 24,307 |
| 2022-08-22 | $15.06 | $15.10 | $14.81 | $14.96 | $14.96 | 33,537 |
| 2022-08-19 | $15.02 | $15.09 | $15.00 | $15.08 | $15.08 | 18,422 |
| 2022-08-18 | $15.20 | $15.21 | $15.07 | $15.12 | $15.12 | 14,743 |
| 2022-08-17 | $15.07 | $15.09 | $15.00 | $15.04 | $15.04 | 13,296 |
| 2022-08-16 | $15.29 | $15.29 | $15.11 | $15.11 | $15.11 | 9,929 |
| 2022-08-15 | $15.11 | $15.23 | $15.09 | $15.19 | $15.19 | 22,255 |
| 2022-08-12 | $15.07 | $15.19 | $15.07 | $15.17 | $15.17 | 29,088 |
| 2022-08-11 | $15.07 | $15.12 | $15.03 | $15.03 | $15.03 | 16,478 |
| 2022-08-10 | $15.12 | $15.13 | $15.00 | $15.01 | $15.01 | 22,452 |
| 2022-08-09 | $15.19 | $15.30 | $15.00 | $15.08 | $15.01 | 52,124 |
| 2022-08-08 | $15.46 | $15.46 | $15.19 | $15.19 | $15.12 | 21,286 |
| 2022-08-05 | $15.20 | $15.32 | $15.12 | $15.32 | $15.25 | 31,894 |
| 2022-08-04 | $15.34 | $15.35 | $15.18 | $15.25 | $15.18 | 32,233 |
| 2022-08-03 | $15.28 | $15.31 | $15.06 | $15.10 | $15.03 | 30,140 |
| 2022-08-02 | $15.26 | $15.48 | $15.23 | $15.25 | $15.18 | 40,009 |
| 2022-08-01 | $15.31 | $15.31 | $15.04 | $15.23 | $15.16 | 26,821 |
| 2022-07-29 | $15.45 | $15.58 | $14.64 | $15.09 | $15.02 | 150,444 |
| 2022-07-28 | $15.40 | $15.60 | $15.30 | $15.50 | $15.43 | 28,614 |
| 2022-07-27 | $15.50 | $15.51 | $15.47 | $15.49 | $15.42 | 2,996 |
| 2022-07-26 | $15.33 | $15.51 | $15.33 | $15.47 | $15.40 | 10,328 |
| 2022-07-25 | $15.25 | $15.31 | $15.22 | $15.22 | $15.15 | 1,604 |
| 2022-07-22 | $15.12 | $15.42 | $15.12 | $15.33 | $15.33 | 13,573 |
| 2022-07-21 | $15.15 | $15.23 | $15.00 | $15.00 | $15.00 | 41,750 |
| 2022-07-20 | $15.19 | $15.24 | $15.10 | $15.20 | $15.20 | 8,980 |
| 2022-07-19 | $15.19 | $15.19 | $15.02 | $15.10 | $15.10 | 26,198 |
| 2022-07-18 | $15.40 | $15.47 | $15.05 | $15.05 | $15.05 | 17,501 |
| 2022-07-15 | $15.36 | $15.42 | $15.10 | $15.42 | $15.42 | 11,355 |
| 2022-07-14 | $15.49 | $15.49 | $15.12 | $15.28 | $15.28 | 16,410 |
| 2022-07-13 | $15.10 | $15.50 | $15.10 | $15.49 | $15.49 | 43,371 |
| 2022-07-12 | $15.71 | $15.76 | $15.24 | $15.35 | $15.35 | 44,117 |
| 2022-07-11 | $15.99 | $15.99 | $15.51 | $15.83 | $15.83 | 20,563 |
| 2022-07-08 | $16.20 | $16.20 | $15.59 | $15.89 | $15.89 | 19,953 |
| 2022-07-07 | $15.95 | $15.95 | $15.58 | $15.68 | $15.62 | 27,417 |
| 2022-07-06 | $15.94 | $16.05 | $15.60 | $15.81 | $15.75 | 24,229 |
| 2022-07-05 | $15.73 | $15.95 | $15.65 | $15.95 | $15.89 | 98,042 |
| 2022-07-01 | $15.56 | $15.95 | $15.50 | $15.64 | $15.58 | 20,353 |
| 2022-06-30 | $15.19 | $15.42 | $15.14 | $15.41 | $15.35 | 10,051 |
| 2022-06-29 | $15.41 | $15.41 | $15.28 | $15.34 | $15.28 | 19,680 |
| 2022-06-28 | $15.26 | $15.59 | $15.20 | $15.27 | $15.21 | 15,466 |
| 2022-06-27 | $15.39 | $15.39 | $15.25 | $15.25 | $15.19 | 2,660 |
| 2022-06-24 | $15.20 | $15.38 | $15.18 | $15.29 | $15.23 | 36,324 |
| 2022-06-23 | $14.85 | $15.14 | $14.83 | $15.14 | $15.08 | 49,046 |
| 2022-06-22 | $15.02 | $15.12 | $14.59 | $14.83 | $14.77 | 17,230 |
| 2022-06-21 | $14.99 | $15.40 | $14.73 | $14.89 | $14.83 | 69,204 |
| 2022-06-17 | $15.01 | $15.14 | $14.77 | $15.03 | $14.97 | 27,212 |
| 2022-06-16 | $14.66 | $14.80 | $14.33 | $14.55 | $14.49 | 46,856 |
| 2022-06-15 | $15.15 | $15.17 | $14.60 | $14.76 | $14.70 | 24,219 |
| 2022-06-14 | $15.36 | $15.36 | $14.95 | $15.01 | $14.95 | 47,067 |
| 2022-06-13 | $15.99 | $15.99 | $15.27 | $15.32 | $15.26 | 34,913 |
| 2022-06-10 | $15.68 | $16.16 | $15.55 | $16.09 | $16.02 | 49,233 |
| 2022-06-09 | $16.03 | $16.16 | $15.81 | $15.82 | $15.69 | 18,719 |
| 2022-06-08 | $15.67 | $16.15 | $15.55 | $16.06 | $15.93 | 61,830 |
| 2022-06-07 | $15.50 | $15.74 | $15.50 | $15.65 | $15.52 | 14,412 |
| 2022-06-06 | $15.47 | $15.73 | $15.38 | $15.48 | $15.35 | 17,006 |
| 2022-06-03 | $15.45 | $15.74 | $15.36 | $15.64 | $15.51 | 46,951 |
| 2022-06-02 | $15.70 | $15.84 | $15.56 | $15.73 | $15.60 | 25,662 |
| 2022-06-01 | $15.75 | $15.75 | $15.46 | $15.70 | $15.57 | 20,500 |
| 2022-05-31 | $15.82 | $15.82 | $15.46 | $15.58 | $15.45 | 37,925 |
| 2022-05-27 | $15.47 | $15.88 | $15.05 | $15.63 | $15.50 | 75,530 |
| 2022-05-26 | $14.38 | $15.21 | $14.38 | $15.16 | $15.04 | 55,435 |
| 2022-05-25 | $14.07 | $14.53 | $13.85 | $14.35 | $14.23 | 95,436 |
| 2022-05-24 | $13.97 | $14.14 | $13.87 | $14.07 | $13.96 | 41,208 |
| 2022-05-23 | $13.76 | $13.95 | $13.65 | $13.85 | $13.74 | 42,630 |
| 2022-05-20 | $14.47 | $14.53 | $13.40 | $13.77 | $13.66 | 316,866 |
| 2022-05-19 | $14.74 | $14.74 | $14.37 | $14.42 | $14.30 | 29,590 |
| 2022-05-18 | $14.82 | $14.86 | $14.48 | $14.60 | $14.48 | 18,378 |
| 2022-05-17 | $14.98 | $15.02 | $14.71 | $14.71 | $14.59 | 28,367 |
| 2022-05-16 | $14.87 | $15.02 | $14.87 | $15.02 | $14.90 | 9,267 |
| 2022-05-13 | $14.90 | $14.99 | $14.85 | $14.92 | $14.80 | 14,869 |
| 2022-05-12 | $14.98 | $14.98 | $14.70 | $14.90 | $14.78 | 15,488 |
| 2022-05-11 | $14.60 | $14.98 | $14.60 | $14.79 | $14.67 | 57,567 |
| 2022-05-10 | $14.99 | $14.99 | $14.50 | $14.69 | $14.51 | 28,627 |
| 2022-05-09 | $14.86 | $14.86 | $14.55 | $14.71 | $14.53 | 64,637 |
| 2022-05-06 | $14.90 | $15.08 | $14.74 | $14.93 | $14.74 | 10,880 |
| 2022-05-05 | $15.00 | $15.08 | $14.92 | $14.96 | $14.77 | 21,925 |
| 2022-05-04 | $14.86 | $15.33 | $14.74 | $15.06 | $14.87 | 53,056 |
| 2022-05-03 | $14.94 | $15.16 | $14.82 | $14.83 | $14.65 | 30,136 |
| 2022-05-02 | $15.08 | $15.08 | $14.77 | $14.88 | $14.70 | 45,169 |
| 2022-04-29 | $15.11 | $15.63 | $14.95 | $15.08 | $14.89 | 24,805 |
| 2022-04-28 | $15.02 | $15.20 | $14.99 | $15.05 | $14.86 | 72,246 |
| 2022-04-27 | $15.13 | $15.37 | $15.02 | $15.10 | $14.91 | 16,723 |
| 2022-04-26 | $15.39 | $15.39 | $15.16 | $15.20 | $15.01 | 15,798 |
| 2022-04-25 | $15.33 | $15.35 | $15.25 | $15.28 | $15.09 | 18,724 |
| 2022-04-22 | $15.47 | $15.69 | $15.34 | $15.34 | $15.15 | 24,655 |
| 2022-04-21 | $15.65 | $15.92 | $15.43 | $15.44 | $15.25 | 8,619 |
| 2022-04-20 | $15.58 | $15.90 | $15.36 | $15.51 | $15.32 | 26,692 |
| 2022-04-19 | $15.40 | $15.48 | $15.28 | $15.47 | $15.28 | 14,911 |
| 2022-04-18 | $15.50 | $15.50 | $15.16 | $15.41 | $15.22 | 15,428 |
| 2022-04-14 | $15.42 | $15.42 | $15.26 | $15.39 | $15.20 | 33,559 |
| 2022-04-13 | $15.78 | $16.15 | $15.03 | $15.38 | $15.19 | 50,909 |
| 2022-04-12 | $16.00 | $16.23 | $15.51 | $15.51 | $15.32 | 30,353 |
| 2022-04-11 | $16.01 | $16.18 | $15.93 | $16.01 | $15.81 | 28,721 |
| 2022-04-08 | $16.13 | $16.38 | $16.04 | $16.17 | $15.97 | 13,943 |
| 2022-04-07 | $16.48 | $16.48 | $16.27 | $16.36 | $16.09 | 13,108 |
| 2022-04-06 | $15.80 | $16.32 | $15.80 | $16.16 | $15.90 | 52,093 |
| 2022-04-05 | $15.70 | $16.14 | $15.68 | $15.90 | $15.64 | 55,629 |
| 2022-04-04 | $15.62 | $15.99 | $15.62 | $15.68 | $15.42 | 27,593 |
| 2022-04-01 | $15.81 | $15.82 | $15.34 | $15.70 | $15.44 | 47,955 |
| 2022-03-31 | $15.70 | $15.92 | $15.53 | $15.70 | $15.44 | 28,195 |
| 2022-03-30 | $15.52 | $15.80 | $15.37 | $15.53 | $15.28 | 10,295 |
| 2022-03-29 | $15.07 | $15.60 | $15.02 | $15.43 | $15.18 | 35,313 |
| 2022-03-28 | $15.24 | $15.47 | $15.02 | $15.02 | $14.77 | 30,249 |
| 2022-03-25 | $15.28 | $15.30 | $15.10 | $15.10 | $14.85 | 37,767 |
| 2022-03-24 | $15.48 | $15.48 | $15.26 | $15.38 | $15.12 | 20,051 |
| 2022-03-23 | $15.55 | $15.69 | $15.41 | $15.43 | $15.18 | 10,265 |
| 2022-03-22 | $15.50 | $15.73 | $15.38 | $15.59 | $15.33 | 19,013 |
| 2022-03-21 | $15.79 | $15.79 | $15.53 | $15.53 | $15.28 | 12,687 |
| 2022-03-18 | $15.76 | $15.80 | $15.65 | $15.67 | $15.41 | 12,719 |
| 2022-03-17 | $15.50 | $15.80 | $15.50 | $15.69 | $15.43 | 25,768 |
| 2022-03-16 | $15.32 | $15.77 | $15.32 | $15.58 | $15.32 | 19,375 |
| 2022-03-15 | $15.50 | $15.76 | $15.32 | $15.32 | $15.07 | 37,211 |
| 2022-03-14 | $15.73 | $16.09 | $15.40 | $15.51 | $15.26 | 58,661 |
| 2022-03-11 | $16.39 | $16.39 | $15.90 | $15.95 | $15.69 | 27,048 |
| 2022-03-10 | $16.51 | $16.51 | $16.00 | $16.15 | $15.89 | 31,645 |
| 2022-03-09 | $16.35 | $16.68 | $16.11 | $16.63 | $16.29 | 30,345 |
| 2022-03-08 | $15.89 | $16.35 | $15.89 | $16.31 | $15.98 | 40,082 |
| 2022-03-07 | $16.10 | $16.35 | $15.78 | $16.05 | $15.72 | 38,346 |
| 2022-03-04 | $16.58 | $16.58 | $16.28 | $16.28 | $15.95 | 16,637 |
| 2022-03-03 | $16.36 | $16.46 | $16.32 | $16.40 | $16.07 | 6,182 |
| 2022-03-02 | $16.30 | $16.60 | $16.30 | $16.38 | $16.05 | 22,118 |
| 2022-03-01 | $16.60 | $16.63 | $16.36 | $16.40 | $16.07 | 23,165 |
| 2022-02-28 | $16.33 | $16.70 | $16.30 | $16.53 | $16.19 | 10,917 |
| 2022-02-25 | $16.34 | $16.46 | $16.25 | $16.33 | $16.00 | 19,170 |
| 2022-02-24 | $16.28 | $16.35 | $16.20 | $16.30 | $15.97 | 36,703 |
| 2022-02-23 | $16.31 | $16.31 | $16.10 | $16.20 | $15.87 | 30,253 |
| 2022-02-22 | $16.07 | $16.27 | $16.06 | $16.20 | $15.87 | 29,467 |
| 2022-02-18 | $15.73 | $16.23 | $15.73 | $16.07 | $15.74 | 38,564 |
| 2022-02-17 | $15.09 | $16.06 | $15.09 | $16.00 | $15.67 | 85,345 |
| 2022-02-16 | $15.43 | $15.43 | $14.87 | $15.14 | $14.83 | 96,834 |
| 2022-02-15 | $15.44 | $15.71 | $15.31 | $15.31 | $15.00 | 73,400 |
| 2022-02-14 | $15.73 | $15.92 | $15.60 | $15.75 | $15.43 | 27,053 |
| 2022-02-11 | $16.43 | $16.50 | $15.75 | $15.89 | $15.57 | 38,979 |
| 2022-02-10 | $16.39 | $16.52 | $16.30 | $16.36 | $16.03 | 26,850 |
| 2022-02-09 | $16.70 | $16.70 | $16.59 | $16.63 | $16.23 | 19,731 |
| 2022-02-08 | $16.57 | $16.67 | $16.41 | $16.67 | $16.27 | 43,282 |
| 2022-02-07 | $16.70 | $16.70 | $16.60 | $16.63 | $16.23 | 21,333 |
| 2022-02-04 | $16.95 | $16.99 | $16.66 | $16.70 | $16.30 | 14,829 |
| 2022-02-03 | $16.93 | $16.98 | $16.75 | $16.91 | $16.50 | 7,829 |
| 2022-02-02 | $17.00 | $17.24 | $16.91 | $17.00 | $16.59 | 14,430 |
| 2022-02-01 | $16.66 | $17.09 | $16.57 | $17.00 | $16.59 | 34,151 |
| 2022-01-31 | $16.52 | $16.80 | $16.52 | $16.73 | $16.33 | 20,369 |
| 2022-01-28 | $16.75 | $16.75 | $16.50 | $16.56 | $16.16 | 27,848 |
| 2022-01-27 | $16.92 | $16.92 | $16.63 | $16.69 | $16.29 | 24,883 |
| 2022-01-26 | $16.95 | $17.00 | $16.62 | $16.82 | $16.41 | 32,535 |
| 2022-01-25 | $16.57 | $16.94 | $16.57 | $16.91 | $16.50 | 6,031 |
| 2022-01-24 | $16.50 | $16.89 | $16.50 | $16.72 | $16.32 | 41,566 |
| 2022-01-21 | $16.72 | $16.94 | $16.61 | $16.65 | $16.25 | 35,168 |
| 2022-01-20 | $16.82 | $17.08 | $16.75 | $16.84 | $16.43 | 27,350 |
| 2022-01-19 | $17.39 | $17.39 | $16.23 | $16.79 | $16.38 | 105,095 |
| 2022-01-18 | $17.90 | $18.00 | $17.39 | $17.41 | $16.99 | 63,961 |
| 2022-01-14 | $18.47 | $18.47 | $17.95 | $18.00 | $17.56 | 36,945 |
| 2022-01-13 | $18.72 | $18.72 | $18.42 | $18.42 | $17.97 | 17,901 |
| 2022-01-12 | $18.80 | $18.80 | $18.65 | $18.71 | $18.26 | 9,361 |
| 2022-01-11 | $18.73 | $18.82 | $18.63 | $18.82 | $18.30 | 14,934 |
| 2022-01-10 | $18.80 | $18.90 | $18.76 | $18.84 | $18.32 | 10,392 |
| 2022-01-07 | $18.80 | $18.80 | $18.76 | $18.79 | $18.27 | 3,792 |
| 2022-01-06 | $18.93 | $18.93 | $18.54 | $18.72 | $18.20 | 19,277 |
| 2022-01-05 | $18.94 | $18.99 | $18.75 | $18.86 | $18.34 | 18,375 |
| 2022-01-04 | $18.72 | $18.93 | $18.54 | $18.82 | $18.30 | 27,803 |
| 2022-01-03 | $18.71 | $18.90 | $18.41 | $18.71 | $18.19 | 18,047 |
| 2021-12-31 | $18.62 | $18.66 | $18.36 | $18.58 | $18.07 | 50,473 |
| 2021-12-30 | $18.66 | $18.71 | $18.58 | $18.64 | $18.13 | 6,431 |
| 2021-12-29 | $18.56 | $18.72 | $18.54 | $18.56 | $18.05 | 5,490 |
| 2021-12-28 | $18.47 | $18.67 | $18.30 | $18.50 | $17.99 | 20,208 |
| 2021-12-27 | $18.70 | $18.71 | $18.47 | $18.57 | $18.06 | 29,833 |
| 2021-12-23 | $18.75 | $18.93 | $18.60 | $18.74 | $18.22 | 27,930 |
| 2021-12-22 | $18.73 | $18.87 | $18.58 | $18.70 | $18.18 | 56,295 |
| 2021-12-21 | $19.00 | $19.16 | $18.86 | $18.99 | $18.47 | 22,568 |
| 2021-12-20 | $19.14 | $19.48 | $19.02 | $19.02 | $18.50 | 4,035 |
| 2021-12-17 | $19.71 | $19.71 | $19.17 | $19.18 | $18.65 | 15,018 |
| 2021-12-16 | $19.43 | $19.62 | $19.43 | $19.52 | $18.98 | 6,838 |
| 2021-12-15 | $19.47 | $19.47 | $19.40 | $19.43 | $18.89 | 8,386 |
| 2021-12-14 | $19.50 | $19.50 | $19.28 | $19.38 | $18.85 | 7,534 |
| 2021-12-13 | $19.90 | $19.90 | $19.26 | $19.45 | $18.91 | 3,887 |
| 2021-12-10 | $19.37 | $19.37 | $19.27 | $19.28 | $18.75 | 9,873 |
| 2021-12-09 | $19.26 | $19.38 | $19.21 | $19.31 | $18.71 | 3,471 |
| 2021-12-08 | $19.94 | $19.94 | $19.15 | $19.22 | $18.63 | 38,941 |
| 2021-12-07 | $19.02 | $19.46 | $19.02 | $19.12 | $18.53 | 19,257 |
| 2021-12-06 | $19.11 | $19.20 | $18.96 | $19.10 | $18.51 | 7,015 |
| 2021-12-03 | $19.08 | $19.08 | $18.90 | $18.96 | $18.38 | 4,296 |
| 2021-12-02 | $19.03 | $19.12 | $18.83 | $19.02 | $18.43 | 9,223 |
| 2021-12-01 | $19.23 | $19.27 | $18.99 | $19.06 | $18.47 | 11,984 |
| 2021-11-30 | $19.25 | $19.25 | $18.91 | $19.03 | $18.44 | 19,909 |
| 2021-11-29 | $19.15 | $19.48 | $18.87 | $19.13 | $18.54 | 16,541 |
| 2021-11-26 | $18.91 | $18.91 | $18.75 | $18.77 | $18.19 | 3,590 |
| 2021-11-24 | $18.76 | $18.89 | $18.52 | $18.82 | $18.24 | 16,356 |
| 2021-11-23 | $19.15 | $19.16 | $18.58 | $18.69 | $18.11 | 18,913 |
| 2021-11-22 | $19.50 | $19.57 | $19.16 | $19.20 | $18.61 | 18,875 |
| 2021-11-19 | $19.40 | $19.60 | $19.03 | $19.31 | $18.71 | 26,210 |
| 2021-11-18 | $19.64 | $19.65 | $19.49 | $19.57 | $18.97 | 6,403 |
| 2021-11-17 | $19.75 | $19.75 | $19.64 | $19.70 | $19.09 | 10,896 |
| 2021-11-16 | $19.87 | $19.89 | $19.64 | $19.74 | $19.13 | 9,448 |
| 2021-11-15 | $19.88 | $19.89 | $19.75 | $19.81 | $19.20 | 12,887 |
| 2021-11-12 | $19.80 | $19.92 | $19.51 | $19.90 | $19.29 | 10,795 |
| 2021-11-11 | $19.75 | $19.92 | $19.61 | $19.86 | $19.25 | 8,977 |
| 2021-11-10 | $19.73 | $19.89 | $19.68 | $19.70 | $19.09 | 13,438 |
| 2021-11-09 | $20.19 | $20.19 | $19.57 | $19.89 | $19.21 | 10,927 |
| 2021-11-08 | $19.75 | $19.93 | $19.34 | $19.52 | $18.86 | 10,112 |
| 2021-11-05 | $19.34 | $19.52 | $19.26 | $19.51 | $18.85 | 6,600 |
| 2021-11-04 | $19.15 | $19.40 | $19.14 | $19.22 | $18.57 | 11,115 |
| 2021-11-03 | $19.03 | $19.10 | $19.03 | $19.10 | $18.45 | 6,000 |
| 2021-11-02 | $19.00 | $19.03 | $18.83 | $19.03 | $18.38 | 17,957 |
| 2021-11-01 | $19.02 | $19.02 | $18.80 | $18.94 | $18.29 | 25,254 |
| 2021-10-29 | $18.85 | $19.02 | $18.85 | $18.99 | $18.34 | 10,539 |
| 2021-10-28 | $18.98 | $19.03 | $18.84 | $19.01 | $18.36 | 27,345 |
| 2021-10-27 | $18.68 | $18.86 | $18.65 | $18.84 | $18.20 | 9,465 |
| 2021-10-26 | $18.74 | $18.88 | $18.63 | $18.75 | $18.11 | 8,827 |
| 2021-10-25 | $19.09 | $19.10 | $18.63 | $18.74 | $18.10 | 31,518 |
| 2021-10-22 | $18.94 | $19.15 | $18.94 | $19.04 | $18.39 | 3,947 |
| 2021-10-21 | $19.14 | $19.14 | $18.86 | $19.05 | $18.40 | 13,828 |
| 2021-10-20 | $19.15 | $19.17 | $18.93 | $19.14 | $18.48 | 22,324 |
| 2021-10-19 | $19.27 | $19.27 | $18.92 | $19.14 | $18.49 | 16,970 |
| 2021-10-18 | $18.82 | $19.17 | $18.71 | $19.17 | $18.52 | 38,124 |
| 2021-10-15 | $18.80 | $18.83 | $18.70 | $18.80 | $18.16 | 15,239 |
| 2021-10-14 | $18.84 | $18.84 | $18.70 | $18.76 | $18.12 | 12,176 |
| 2021-10-13 | $18.79 | $18.88 | $18.79 | $18.82 | $18.18 | 7,142 |
| 2021-10-12 | $18.83 | $18.83 | $18.81 | $18.83 | $18.19 | 2,652 |
| 2021-10-11 | $18.85 | $18.93 | $18.69 | $18.77 | $18.13 | 11,473 |
| 2021-10-08 | $18.85 | $18.96 | $18.69 | $18.85 | $18.21 | 15,814 |
| 2021-10-07 | $18.96 | $18.96 | $18.82 | $18.86 | $18.15 | 9,723 |
| 2021-10-06 | $18.82 | $18.97 | $18.81 | $18.96 | $18.25 | 11,824 |
| 2021-10-05 | $18.95 | $18.96 | $18.81 | $18.94 | $18.23 | 12,523 |
| 2021-10-04 | $18.76 | $18.93 | $18.75 | $18.87 | $18.17 | 10,606 |
| 2021-10-01 | $19.00 | $19.00 | $18.70 | $18.77 | $18.07 | 30,067 |
| 2021-09-30 | $18.89 | $18.96 | $18.73 | $18.90 | $18.19 | 4,371 |
| 2021-09-29 | $18.89 | $18.89 | $18.71 | $18.81 | $18.11 | 18,878 |
| 2021-09-28 | $18.94 | $18.99 | $18.74 | $18.78 | $18.08 | 20,535 |
| 2021-09-27 | $18.84 | $18.97 | $18.73 | $18.95 | $18.24 | 3,625 |
| 2021-09-24 | $18.95 | $18.98 | $18.74 | $18.94 | $18.23 | 12,265 |
| 2021-09-23 | $18.88 | $19.00 | $18.88 | $18.98 | $18.27 | 7,528 |
| 2021-09-22 | $18.95 | $19.01 | $18.88 | $18.99 | $18.28 | 17,147 |
| 2021-09-21 | $18.86 | $18.94 | $18.73 | $18.81 | $18.11 | 16,262 |
| 2021-09-20 | $18.83 | $18.88 | $18.72 | $18.72 | $18.02 | 10,196 |
| 2021-09-17 | $18.80 | $18.80 | $18.73 | $18.75 | $18.05 | 3,494 |
| 2021-09-16 | $18.79 | $18.79 | $18.68 | $18.74 | $18.04 | 5,994 |
| 2021-09-15 | $18.82 | $18.86 | $18.66 | $18.74 | $18.04 | 20,223 |
| 2021-09-14 | $18.90 | $18.90 | $18.68 | $18.68 | $17.99 | 13,186 |
| 2021-09-13 | $18.99 | $18.99 | $18.80 | $18.85 | $18.15 | 8,671 |
| 2021-09-10 | $18.87 | $19.12 | $18.82 | $18.85 | $18.15 | 24,600 |
| 2021-09-09 | $18.90 | $19.12 | $18.86 | $19.06 | $18.29 | 15,866 |
| 2021-09-08 | $19.00 | $19.01 | $18.80 | $18.89 | $18.12 | 7,945 |
| 2021-09-07 | $18.78 | $18.96 | $18.78 | $18.78 | $18.02 | 6,509 |
| 2021-09-03 | $18.95 | $18.95 | $18.83 | $18.83 | $18.06 | 11,675 |
| 2021-09-02 | $18.92 | $18.95 | $18.71 | $18.87 | $18.10 | 7,823 |
| 2021-09-01 | $18.88 | $18.88 | $18.71 | $18.76 | $18.00 | 20,525 |
| 2021-08-31 | $18.78 | $18.83 | $18.72 | $18.75 | $17.99 | 8,332 |
| 2021-08-30 | $18.90 | $18.90 | $18.70 | $18.70 | $17.94 | 25,795 |
| 2021-08-27 | $18.91 | $18.93 | $18.79 | $18.84 | $18.07 | 15,391 |
| 2021-08-26 | $18.91 | $18.91 | $18.79 | $18.85 | $18.08 | 16,643 |
| 2021-08-25 | $19.10 | $19.10 | $18.79 | $18.82 | $18.05 | 14,872 |
| 2021-08-24 | $18.96 | $19.07 | $18.93 | $19.01 | $18.24 | 35,231 |
| 2021-08-23 | $18.98 | $19.12 | $18.98 | $19.08 | $18.30 | 9,279 |
| 2021-08-20 | $18.96 | $19.20 | $18.96 | $19.09 | $18.31 | 15,279 |
| 2021-08-19 | $19.05 | $19.12 | $19.01 | $19.11 | $18.33 | 10,012 |
| 2021-08-18 | $18.83 | $19.12 | $18.83 | $19.06 | $18.29 | 4,133 |
| 2021-08-17 | $19.16 | $19.17 | $19.05 | $19.05 | $18.28 | 5,064 |
| 2021-08-16 | $19.00 | $19.27 | $18.94 | $19.05 | $18.28 | 18,436 |
| 2021-08-13 | $18.98 | $19.04 | $18.92 | $19.04 | $18.27 | 6,593 |
| 2021-08-12 | $18.98 | $19.10 | $18.96 | $19.00 | $18.23 | 7,488 |
| 2021-08-11 | $19.27 | $19.27 | $18.98 | $18.98 | $18.21 | 13,376 |
| 2021-08-10 | $19.07 | $19.20 | $19.00 | $19.02 | $18.18 | 17,515 |
| 2021-08-09 | $19.20 | $19.20 | $19.07 | $19.13 | $18.29 | 10,029 |
| 2021-08-06 | $19.25 | $19.25 | $19.01 | $19.20 | $18.36 | 11,662 |
| 2021-08-05 | $19.14 | $19.14 | $19.00 | $19.04 | $18.20 | 11,726 |
| 2021-08-04 | $19.21 | $19.21 | $18.99 | $19.02 | $18.18 | 6,149 |
| 2021-08-03 | $19.27 | $19.27 | $18.99 | $19.13 | $18.29 | 13,703 |
| 2021-08-02 | $19.19 | $19.19 | $19.05 | $19.16 | $18.32 | 13,594 |
| 2021-07-30 | $19.06 | $19.15 | $18.99 | $19.04 | $18.20 | 8,454 |
| 2021-07-29 | $19.02 | $19.10 | $19.00 | $19.10 | $18.26 | 16,938 |
| 2021-07-28 | $18.93 | $18.99 | $18.82 | $18.99 | $18.16 | 5,832 |
| 2021-07-27 | $18.82 | $18.91 | $18.82 | $18.89 | $18.06 | 2,101 |
| 2021-07-26 | $18.99 | $18.99 | $18.80 | $18.93 | $18.10 | 3,295 |
| 2021-07-23 | $18.99 | $18.99 | $18.85 | $18.89 | $18.06 | 11,030 |
| 2021-07-22 | $18.88 | $18.93 | $18.70 | $18.85 | $18.02 | 6,122 |
| 2021-07-21 | $18.89 | $18.93 | $18.76 | $18.85 | $18.02 | 24,036 |
| 2021-07-20 | $18.90 | $19.13 | $18.58 | $18.76 | $17.94 | 60,034 |
| 2021-07-19 | $19.00 | $19.13 | $18.83 | $19.11 | $18.27 | 32,727 |
| 2021-07-16 | $19.08 | $19.24 | $19.01 | $19.14 | $18.30 | 13,110 |
| 2021-07-15 | $19.10 | $19.27 | $19.01 | $19.24 | $18.39 | 24,441 |
| 2021-07-14 | $19.16 | $19.19 | $19.10 | $19.10 | $18.26 | 8,611 |
| 2021-07-13 | $19.14 | $19.16 | $19.14 | $19.15 | $18.31 | 5,574 |
| 2021-07-12 | $19.14 | $19.16 | $19.14 | $19.14 | $18.30 | 9,174 |
| 2021-07-09 | $19.16 | $19.16 | $19.04 | $19.14 | $18.30 | 7,465 |
| 2021-07-08 | $19.20 | $19.20 | $19.12 | $19.16 | $18.26 | 7,852 |
| 2021-07-07 | $19.03 | $19.19 | $19.03 | $19.17 | $18.27 | 12,428 |
| 2021-07-06 | $19.02 | $19.15 | $19.02 | $19.03 | $18.13 | 16,960 |
| 2021-07-02 | $19.09 | $19.12 | $19.07 | $19.11 | $18.21 | 14,064 |
| 2021-07-01 | $19.06 | $19.10 | $18.99 | $19.08 | $18.18 | 15,265 |
| 2021-06-30 | $19.06 | $19.06 | $18.90 | $19.05 | $18.15 | 15,941 |
| 2021-06-29 | $19.08 | $19.08 | $18.99 | $19.01 | $18.12 | 7,585 |
| 2021-06-28 | $19.07 | $19.08 | $18.96 | $19.06 | $18.16 | 9,829 |
| 2021-06-25 | $19.00 | $19.09 | $18.90 | $19.08 | $18.18 | 14,569 |
| 2021-06-24 | $19.09 | $19.09 | $18.87 | $19.00 | $18.10 | 25,823 |
| 2021-06-23 | $18.79 | $18.90 | $18.72 | $18.89 | $18.00 | 11,449 |
| 2021-06-22 | $18.92 | $18.95 | $18.75 | $18.95 | $18.06 | 8,903 |
| 2021-06-21 | $18.78 | $18.94 | $18.55 | $18.92 | $18.03 | 10,031 |
| 2021-06-18 | $18.61 | $18.79 | $18.51 | $18.68 | $17.80 | 27,569 |
| 2021-06-17 | $18.87 | $18.96 | $18.87 | $18.92 | $18.03 | 7,572 |
| 2021-06-16 | $18.97 | $18.98 | $18.76 | $18.86 | $17.97 | 6,170 |
| 2021-06-15 | $19.00 | $19.00 | $18.74 | $18.96 | $18.07 | 12,701 |
| 2021-06-14 | $18.67 | $19.00 | $18.45 | $19.00 | $18.10 | 18,812 |
| 2021-06-11 | $18.43 | $18.79 | $18.38 | $18.73 | $17.85 | 15,817 |
| 2021-06-10 | $18.48 | $18.65 | $18.23 | $18.54 | $17.67 | 15,101 |
| 2021-06-09 | $18.63 | $18.63 | $18.48 | $18.49 | $17.56 | 11,450 |
| 2021-06-08 | $18.65 | $18.65 | $18.52 | $18.53 | $17.59 | 14,712 |
| 2021-06-07 | $18.66 | $18.66 | $18.50 | $18.59 | $17.65 | 13,758 |
| 2021-06-04 | $18.60 | $18.66 | $18.43 | $18.66 | $17.72 | 14,729 |
| 2021-06-03 | $18.60 | $18.60 | $18.42 | $18.52 | $17.58 | 16,819 |
| 2021-06-02 | $18.60 | $18.65 | $18.32 | $18.63 | $17.68 | 24,332 |
| 2021-06-01 | $18.57 | $18.66 | $18.21 | $18.66 | $17.72 | 14,493 |
| 2021-05-28 | $18.64 | $18.70 | $18.35 | $18.44 | $17.51 | 18,541 |
| 2021-05-27 | $18.63 | $18.63 | $18.31 | $18.47 | $17.54 | 14,329 |
| 2021-05-26 | $18.60 | $18.60 | $18.37 | $18.55 | $17.61 | 14,815 |
| 2021-05-25 | $18.54 | $18.62 | $18.53 | $18.56 | $17.62 | 10,705 |
| 2021-05-24 | $18.59 | $18.63 | $18.30 | $18.57 | $17.64 | 29,213 |
| 2021-05-21 | $18.43 | $18.51 | $18.42 | $18.51 | $17.58 | 4,462 |
| 2021-05-20 | $18.43 | $18.45 | $18.42 | $18.43 | $17.50 | 6,050 |
| 2021-05-19 | $18.48 | $18.48 | $18.37 | $18.41 | $17.48 | 10,663 |
| 2021-05-18 | $18.38 | $18.50 | $18.38 | $18.44 | $17.51 | 5,461 |
| 2021-05-17 | $18.41 | $18.49 | $18.41 | $18.42 | $17.49 | 9,102 |
| 2021-05-14 | $18.40 | $18.60 | $18.21 | $18.41 | $17.48 | 40,596 |
| 2021-05-13 | $18.50 | $18.54 | $18.44 | $18.48 | $17.55 | 7,673 |
| 2021-05-12 | $18.60 | $18.60 | $18.45 | $18.50 | $17.57 | 18,919 |
| 2021-05-11 | $18.58 | $18.60 | $18.58 | $18.59 | $17.59 | 8,093 |
| 2021-05-10 | $18.60 | $18.68 | $18.58 | $18.58 | $17.58 | 22,418 |
| 2021-05-07 | $18.95 | $18.95 | $18.42 | $18.70 | $17.69 | 26,168 |
| 2021-05-06 | $18.27 | $18.35 | $18.25 | $18.33 | $17.34 | 15,632 |
| 2021-05-05 | $18.15 | $18.29 | $18.15 | $18.29 | $17.31 | 21,310 |
| 2021-05-04 | $18.02 | $18.15 | $18.02 | $18.13 | $17.15 | 14,769 |
| 2021-05-03 | $18.15 | $18.15 | $18.00 | $18.10 | $17.13 | 15,454 |
| 2021-04-30 | $18.00 | $18.11 | $18.00 | $18.02 | $17.05 | 5,768 |
| 2021-04-29 | $17.95 | $18.04 | $17.94 | $18.00 | $17.03 | 13,442 |
| 2021-04-28 | $17.99 | $18.04 | $17.99 | $18.04 | $17.07 | 4,035 |
| 2021-04-27 | $18.09 | $18.10 | $17.95 | $18.02 | $17.05 | 14,695 |
| 2021-04-26 | $17.98 | $18.10 | $17.98 | $18.07 | $17.10 | 18,981 |
| 2021-04-23 | $18.00 | $18.00 | $17.92 | $17.92 | $16.96 | 13,839 |
| 2021-04-22 | $17.95 | $18.00 | $17.92 | $17.92 | $16.96 | 14,776 |
| 2021-04-21 | $18.02 | $18.03 | $17.92 | $17.97 | $17.00 | 7,501 |
| 2021-04-20 | $17.98 | $18.11 | $17.94 | $18.05 | $17.08 | 12,089 |
| 2021-04-19 | $17.91 | $18.10 | $17.91 | $17.98 | $17.01 | 34,742 |
| 2021-04-16 | $17.93 | $18.17 | $17.93 | $18.13 | $17.15 | 30,968 |
| 2021-04-15 | $17.93 | $18.10 | $17.90 | $18.01 | $17.04 | 16,033 |
| 2021-04-14 | $17.92 | $18.08 | $17.79 | $17.93 | $16.97 | 18,079 |
| 2021-04-13 | $18.20 | $18.20 | $17.80 | $17.92 | $16.96 | 65,815 |
| 2021-04-12 | $18.10 | $18.18 | $18.10 | $18.14 | $17.16 | 10,919 |
| 2021-04-09 | $18.25 | $18.29 | $18.11 | $18.19 | $17.21 | 12,860 |
| 2021-04-08 | $18.16 | $18.33 | $18.16 | $18.28 | $17.23 | 23,459 |
| 2021-04-07 | $18.12 | $18.19 | $18.05 | $18.13 | $17.09 | 15,287 |
| 2021-04-06 | $17.99 | $18.20 | $17.99 | $18.15 | $17.11 | 26,391 |
| 2021-04-05 | $18.01 | $18.18 | $18.01 | $18.08 | $17.05 | 23,140 |
| 2021-04-01 | $17.90 | $18.00 | $17.77 | $18.00 | $16.97 | 18,860 |
| 2021-03-31 | $17.78 | $17.86 | $17.78 | $17.81 | $16.79 | 12,742 |
| 2021-03-30 | $17.90 | $17.90 | $17.75 | $17.81 | $16.79 | 30,363 |
| 2021-03-29 | $17.83 | $17.87 | $17.82 | $17.86 | $16.84 | 7,850 |
| 2021-03-26 | $17.90 | $17.90 | $17.80 | $17.88 | $16.86 | 24,737 |
| 2021-03-25 | $17.90 | $17.90 | $17.85 | $17.87 | $16.85 | 9,811 |
| 2021-03-24 | $17.99 | $17.99 | $17.88 | $17.89 | $16.87 | 8,870 |
| 2021-03-23 | $17.91 | $18.08 | $17.88 | $17.91 | $16.89 | 9,385 |
| 2021-03-22 | $18.08 | $18.08 | $17.88 | $17.88 | $16.86 | 9,660 |
| 2021-03-19 | $17.93 | $17.93 | $17.79 | $17.92 | $16.90 | 8,144 |
| 2021-03-18 | $17.90 | $17.97 | $17.77 | $17.83 | $16.81 | 14,137 |
| 2021-03-17 | $17.78 | $18.06 | $17.78 | $17.95 | $16.92 | 31,812 |
| 2021-03-16 | $17.89 | $17.89 | $17.83 | $17.86 | $16.84 | 22,708 |
| 2021-03-15 | $17.92 | $18.17 | $17.85 | $17.87 | $16.85 | 9,353 |
| 2021-03-12 | $17.94 | $18.00 | $17.93 | $17.98 | $16.95 | 7,668 |
| 2021-03-11 | $18.00 | $18.00 | $17.90 | $18.00 | $16.97 | 13,388 |
| 2021-03-10 | $18.11 | $18.11 | $17.90 | $17.99 | $16.96 | 13,897 |
| 2021-03-09 | $18.01 | $18.14 | $18.00 | $18.13 | $17.03 | 13,873 |
| 2021-03-08 | $17.86 | $18.24 | $17.86 | $17.98 | $16.89 | 6,100 |
| 2021-03-05 | $18.19 | $18.26 | $17.85 | $17.86 | $16.78 | 15,049 |
| 2021-03-04 | $17.89 | $18.22 | $17.85 | $17.97 | $16.88 | 13,891 |
| 2021-03-03 | $17.97 | $17.99 | $17.84 | $17.91 | $16.82 | 11,082 |
| 2021-03-02 | $17.83 | $18.15 | $17.83 | $17.91 | $16.82 | 16,413 |
| 2021-03-01 | $17.99 | $17.99 | $17.82 | $17.89 | $16.81 | 16,449 |
| 2021-02-26 | $17.83 | $18.00 | $17.75 | $17.78 | $16.70 | 11,726 |
| 2021-02-25 | $17.91 | $18.09 | $17.69 | $17.69 | $16.62 | 56,023 |
| 2021-02-24 | $17.92 | $18.05 | $17.91 | $18.05 | $16.96 | 14,954 |
| 2021-02-23 | $18.12 | $18.12 | $17.95 | $18.00 | $16.91 | 16,839 |
| 2021-02-22 | $18.15 | $18.31 | $18.05 | $18.11 | $17.01 | 11,760 |
| 2021-02-19 | $18.30 | $18.41 | $18.15 | $18.15 | $17.05 | 18,196 |
| 2021-02-18 | $18.47 | $18.63 | $18.19 | $18.19 | $17.09 | 18,763 |
| 2021-02-17 | $18.50 | $18.62 | $18.40 | $18.62 | $17.49 | 15,299 |
| 2021-02-16 | $18.50 | $18.89 | $18.44 | $18.47 | $17.35 | 16,544 |
| 2021-02-12 | $18.65 | $18.93 | $18.59 | $18.63 | $17.50 | 19,238 |
| 2021-02-11 | $18.90 | $18.92 | $18.67 | $18.67 | $17.54 | 9,743 |
| 2021-02-10 | $18.94 | $18.96 | $18.60 | $18.60 | $17.47 | 12,621 |
| 2021-02-09 | $19.05 | $19.05 | $18.78 | $18.87 | $17.67 | 8,796 |
| 2021-02-08 | $19.10 | $19.10 | $18.50 | $18.78 | $17.58 | 40,703 |
| 2021-02-05 | $18.88 | $19.10 | $18.88 | $19.10 | $17.88 | 15,862 |
| 2021-02-04 | $18.65 | $19.00 | $18.65 | $18.89 | $17.68 | 45,851 |
| 2021-02-03 | $18.46 | $18.84 | $18.11 | $18.65 | $17.46 | 42,390 |
| 2021-02-02 | $18.29 | $18.44 | $18.17 | $18.36 | $17.19 | 20,598 |
| 2021-02-01 | $18.18 | $18.31 | $18.14 | $18.25 | $17.08 | 13,765 |
| 2021-01-29 | $17.91 | $18.08 | $17.89 | $18.04 | $16.89 | 16,352 |
| 2021-01-28 | $17.79 | $18.00 | $17.75 | $17.88 | $16.74 | 14,209 |
| 2021-01-27 | $17.89 | $17.98 | $17.73 | $17.73 | $16.60 | 16,131 |
| 2021-01-26 | $17.76 | $18.07 | $17.76 | $17.97 | $16.82 | 26,867 |
| 2021-01-25 | $17.95 | $18.07 | $17.81 | $17.81 | $16.67 | 43,687 |
| 2021-01-22 | $18.19 | $18.19 | $17.94 | $18.00 | $16.85 | 12,213 |
| 2021-01-21 | $18.10 | $18.21 | $17.63 | $18.11 | $16.95 | 8,777 |
| 2021-01-20 | $17.95 | $18.11 | $17.95 | $18.01 | $16.86 | 8,293 |
| 2021-01-19 | $18.09 | $18.18 | $17.84 | $18.01 | $16.86 | 33,523 |
| 2021-01-15 | $17.97 | $18.15 | $17.97 | $17.99 | $16.84 | 21,811 |
| 2021-01-14 | $18.07 | $18.07 | $17.98 | $18.03 | $16.88 | 7,685 |
| 2021-01-13 | $18.00 | $18.19 | $17.96 | $17.97 | $16.82 | 16,770 |
| 2021-01-12 | $18.18 | $18.18 | $17.98 | $18.00 | $16.79 | 20,024 |
| 2021-01-11 | $18.09 | $18.20 | $17.99 | $17.99 | $16.78 | 14,420 |
| 2021-01-08 | $18.20 | $18.20 | $18.00 | $18.10 | $16.88 | 10,342 |
| 2021-01-07 | $17.91 | $18.00 | $17.91 | $18.00 | $16.79 | 20,622 |
| 2021-01-06 | $18.00 | $18.03 | $17.85 | $18.00 | $16.79 | 20,999 |
| 2021-01-05 | $17.82 | $18.17 | $17.82 | $18.11 | $16.89 | 16,649 |
| 2021-01-04 | $18.23 | $18.23 | $17.87 | $17.96 | $16.75 | 18,631 |
| 2020-12-31 | $17.73 | $18.23 | $17.73 | $17.98 | $16.77 | 28,926 |
| 2020-12-30 | $18.00 | $18.00 | $17.73 | $17.86 | $16.66 | 38,617 |
| 2020-12-29 | $17.86 | $18.00 | $17.67 | $17.95 | $16.74 | 19,168 |
| 2020-12-28 | $17.97 | $18.07 | $17.78 | $17.87 | $16.67 | 55,881 |
| 2020-12-24 | $18.25 | $18.43 | $18.19 | $18.19 | $16.97 | 13,388 |
| 2020-12-23 | $18.18 | $18.20 | $18.14 | $18.19 | $16.97 | 9,858 |
| 2020-12-22 | $18.19 | $18.23 | $18.13 | $18.13 | $16.91 | 8,604 |
| 2020-12-21 | $18.13 | $18.22 | $18.09 | $18.17 | $16.95 | 9,717 |
| 2020-12-18 | $18.11 | $18.31 | $18.09 | $18.31 | $17.08 | 9,646 |
| 2020-12-17 | $18.11 | $18.11 | $18.07 | $18.10 | $16.88 | 9,661 |
| 2020-12-16 | $18.10 | $18.17 | $18.01 | $18.08 | $16.86 | 24,688 |
| 2020-12-15 | $18.31 | $18.39 | $18.11 | $18.21 | $16.98 | 19,509 |
| 2020-12-14 | $18.37 | $18.43 | $18.21 | $18.28 | $17.04 | 15,766 |
| 2020-12-11 | $18.40 | $18.40 | $18.13 | $18.34 | $17.10 | 11,498 |
| 2020-12-10 | $18.30 | $18.60 | $18.11 | $18.43 | $17.18 | 22,534 |
| 2020-12-09 | $18.18 | $18.24 | $18.06 | $18.18 | $16.89 | 15,792 |
| 2020-12-08 | $18.09 | $18.20 | $18.06 | $18.20 | $16.91 | 16,007 |
| 2020-12-07 | $18.02 | $18.10 | $18.00 | $18.10 | $16.81 | 14,246 |
| 2020-12-04 | $17.94 | $18.12 | $17.93 | $18.07 | $16.79 | 20,288 |
| 2020-12-03 | $17.85 | $18.12 | $17.75 | $18.05 | $16.77 | 29,019 |
| 2020-12-02 | $17.73 | $17.85 | $17.60 | $17.85 | $16.58 | 21,009 |
| 2020-12-01 | $17.59 | $17.74 | $17.42 | $17.72 | $16.46 | 39,888 |
| 2020-11-30 | $17.51 | $17.61 | $17.35 | $17.54 | $16.29 | 14,434 |
| 2020-11-27 | $17.40 | $17.45 | $17.29 | $17.44 | $16.20 | 10,795 |
| 2020-11-25 | $17.27 | $17.43 | $17.23 | $17.42 | $16.18 | 17,616 |
| 2020-11-24 | $17.39 | $17.39 | $17.26 | $17.30 | $16.07 | 16,798 |
| 2020-11-23 | $17.44 | $17.44 | $17.25 | $17.32 | $16.09 | 36,832 |
| 2020-11-20 | $17.30 | $17.45 | $17.22 | $17.36 | $16.13 | 30,777 |
| 2020-11-19 | $17.25 | $17.46 | $17.25 | $17.37 | $16.14 | 12,276 |
| 2020-11-18 | $17.30 | $17.40 | $17.20 | $17.35 | $16.12 | 10,968 |
| 2020-11-17 | $17.25 | $17.41 | $17.15 | $17.21 | $15.99 | 49,445 |
| 2020-11-16 | $17.32 | $17.36 | $17.20 | $17.28 | $16.05 | 27,075 |
| 2020-11-13 | $17.14 | $17.37 | $17.13 | $17.37 | $16.13 | 8,334 |
| 2020-11-12 | $17.14 | $17.14 | $17.10 | $17.12 | $15.90 | 21,152 |
| 2020-11-11 | $17.35 | $17.35 | $17.10 | $17.10 | $15.89 | 14,648 |
| 2020-11-10 | $17.12 | $17.40 | $17.12 | $17.16 | $15.94 | 21,525 |
| 2020-11-09 | $17.39 | $17.56 | $17.15 | $17.40 | $16.10 | 28,435 |
| 2020-11-06 | $17.19 | $17.40 | $17.06 | $17.14 | $15.86 | 9,549 |
| 2020-11-05 | $17.07 | $17.31 | $17.07 | $17.15 | $15.87 | 17,001 |
| 2020-11-04 | $16.95 | $17.21 | $16.95 | $17.02 | $15.75 | 26,240 |
| 2020-11-03 | $17.65 | $17.65 | $16.67 | $16.87 | $15.61 | 114,060 |
| 2020-11-02 | $17.65 | $17.65 | $17.41 | $17.58 | $16.27 | 30,762 |
| 2020-10-30 | $17.42 | $17.60 | $17.41 | $17.41 | $16.11 | 12,029 |
| 2020-10-29 | $17.58 | $17.70 | $17.45 | $17.45 | $16.15 | 14,007 |
| 2020-10-28 | $17.68 | $17.77 | $17.40 | $17.40 | $16.10 | 29,503 |
| 2020-10-27 | $17.72 | $17.85 | $17.58 | $17.64 | $16.33 | 5,584 |
| 2020-10-26 | $17.66 | $17.82 | $17.66 | $17.80 | $16.47 | 3,461 |
| 2020-10-23 | $17.72 | $17.73 | $17.64 | $17.64 | $16.33 | 3,276 |
| 2020-10-22 | $17.81 | $17.81 | $17.62 | $17.64 | $16.33 | 16,236 |
| 2020-10-21 | $17.80 | $17.88 | $17.72 | $17.72 | $16.40 | 4,414 |
| 2020-10-20 | $17.88 | $17.88 | $17.80 | $17.80 | $16.47 | 5,747 |
| 2020-10-19 | $17.85 | $17.90 | $17.80 | $17.80 | $16.47 | 12,285 |
| 2020-10-16 | $17.98 | $17.98 | $17.89 | $17.91 | $16.57 | 5,202 |
| 2020-10-15 | $17.89 | $17.99 | $17.82 | $17.91 | $16.57 | 10,050 |
| 2020-10-14 | $17.79 | $17.86 | $17.77 | $17.84 | $16.51 | 12,612 |
| 2020-10-13 | $17.81 | $17.88 | $17.73 | $17.85 | $16.52 | 22,551 |
| 2020-10-12 | $18.00 | $18.00 | $17.86 | $17.90 | $16.57 | 9,152 |
| 2020-10-09 | $17.74 | $18.09 | $17.74 | $17.84 | $16.51 | 16,401 |
| 2020-10-08 | $17.88 | $18.15 | $17.87 | $17.90 | $16.51 | 12,733 |
| 2020-10-07 | $18.05 | $18.20 | $18.02 | $18.03 | $16.62 | 20,668 |
| 2020-10-06 | $18.00 | $18.01 | $17.94 | $18.01 | $16.61 | 15,677 |
| 2020-10-05 | $17.93 | $18.00 | $17.86 | $17.98 | $16.58 | 16,515 |
| 2020-10-02 | $17.60 | $17.92 | $17.60 | $17.82 | $16.43 | 15,025 |
| 2020-10-01 | $17.93 | $17.93 | $17.64 | $17.75 | $16.37 | 32,844 |
| 2020-09-30 | $17.65 | $17.78 | $17.65 | $17.70 | $16.32 | 11,575 |
| 2020-09-29 | $17.74 | $17.85 | $17.60 | $17.61 | $16.24 | 12,324 |
| 2020-09-28 | $17.86 | $17.86 | $17.66 | $17.68 | $16.30 | 13,528 |
| 2020-09-25 | $17.93 | $17.93 | $17.79 | $17.80 | $16.41 | 14,776 |
| 2020-09-24 | $17.79 | $17.93 | $17.61 | $17.93 | $16.53 | 33,051 |
| 2020-09-23 | $17.79 | $17.79 | $17.73 | $17.76 | $16.38 | 6,606 |
| 2020-09-22 | $17.67 | $17.86 | $17.67 | $17.68 | $16.30 | 20,259 |
| 2020-09-21 | $18.06 | $18.11 | $17.59 | $17.66 | $16.28 | 36,743 |
| 2020-09-18 | $18.00 | $18.11 | $18.00 | $18.11 | $16.70 | 8,399 |
| 2020-09-17 | $18.15 | $18.16 | $18.01 | $18.01 | $16.61 | 7,625 |
| 2020-09-16 | $18.18 | $18.19 | $18.08 | $18.15 | $16.74 | 12,086 |
| 2020-09-15 | $17.96 | $18.20 | $17.96 | $18.12 | $16.71 | 30,819 |
| 2020-09-14 | $17.79 | $18.05 | $17.69 | $18.01 | $16.61 | 43,761 |
| 2020-09-11 | $17.56 | $17.68 | $17.56 | $17.68 | $16.30 | 6,219 |
| 2020-09-10 | $17.66 | $17.66 | $17.56 | $17.60 | $16.23 | 19,911 |
| 2020-09-09 | $17.31 | $17.75 | $17.31 | $17.68 | $16.24 | 17,497 |
| 2020-09-08 | $17.38 | $17.39 | $17.29 | $17.35 | $15.94 | 12,615 |
| 2020-09-04 | $17.71 | $17.71 | $17.42 | $17.42 | $16.00 | 17,741 |
| 2020-09-03 | $17.82 | $17.82 | $17.58 | $17.63 | $16.20 | 8,576 |
| 2020-09-02 | $17.60 | $17.80 | $17.51 | $17.80 | $16.35 | 51,383 |
| 2020-09-01 | $17.66 | $17.70 | $17.62 | $17.66 | $16.22 | 35,387 |
| 2020-08-31 | $17.66 | $17.68 | $17.60 | $17.66 | $16.22 | 26,453 |
| 2020-08-28 | $17.71 | $17.71 | $17.60 | $17.68 | $16.24 | 19,504 |
| 2020-08-27 | $17.72 | $17.79 | $17.58 | $17.65 | $16.22 | 26,777 |
| 2020-08-26 | $17.78 | $17.84 | $17.72 | $17.76 | $16.32 | 17,944 |
| 2020-08-25 | $17.74 | $17.80 | $17.74 | $17.80 | $16.35 | 22,991 |
| 2020-08-24 | $17.81 | $17.82 | $17.76 | $17.76 | $16.32 | 21,613 |
| 2020-08-21 | $17.86 | $17.86 | $17.68 | $17.68 | $16.24 | 13,404 |
| 2020-08-20 | $17.63 | $17.88 | $17.63 | $17.87 | $16.42 | 15,734 |
| 2020-08-19 | $17.71 | $17.77 | $17.68 | $17.77 | $16.33 | 13,061 |
| 2020-08-18 | $17.72 | $17.77 | $17.65 | $17.77 | $16.33 | 15,538 |
| 2020-08-17 | $17.63 | $17.87 | $17.63 | $17.76 | $16.32 | 15,149 |
| 2020-08-14 | $17.77 | $17.77 | $17.63 | $17.66 | $16.22 | 12,891 |
| 2020-08-13 | $17.85 | $17.95 | $17.53 | $17.78 | $16.33 | 43,520 |
| 2020-08-12 | $17.98 | $18.06 | $17.88 | $18.03 | $16.56 | 11,442 |
| 2020-08-11 | $17.85 | $18.00 | $17.74 | $17.96 | $16.44 | 37,802 |
| 2020-08-10 | $17.58 | $17.76 | $17.58 | $17.64 | $16.15 | 16,941 |
| 2020-08-07 | $17.58 | $17.93 | $17.39 | $17.63 | $16.14 | 37,431 |
| 2020-08-06 | $17.29 | $17.58 | $17.21 | $17.55 | $16.07 | 24,310 |
| 2020-08-05 | $17.00 | $17.50 | $16.99 | $17.30 | $15.84 | 80,415 |
| 2020-08-04 | $16.69 | $17.04 | $16.65 | $17.02 | $15.58 | 36,199 |
| 2020-08-03 | $16.65 | $16.68 | $16.54 | $16.59 | $15.19 | 21,978 |
| 2020-07-31 | $16.55 | $16.63 | $16.43 | $16.55 | $15.15 | 32,722 |
| 2020-07-30 | $16.63 | $16.74 | $16.54 | $16.58 | $15.18 | 13,457 |
| 2020-07-29 | $16.63 | $16.65 | $16.55 | $16.63 | $15.22 | 9,690 |
| 2020-07-28 | $16.62 | $16.64 | $16.50 | $16.63 | $15.22 | 6,520 |
| 2020-07-27 | $16.59 | $16.66 | $16.50 | $16.64 | $15.23 | 10,749 |
| 2020-07-24 | $16.65 | $16.65 | $16.50 | $16.58 | $15.18 | 9,718 |
| 2020-07-23 | $16.58 | $16.69 | $16.53 | $16.67 | $15.26 | 8,182 |
| 2020-07-22 | $16.58 | $16.69 | $16.53 | $16.69 | $15.28 | 15,167 |
| 2020-07-21 | $16.46 | $16.63 | $16.46 | $16.60 | $15.20 | 9,887 |
| 2020-07-20 | $16.49 | $16.53 | $16.40 | $16.52 | $15.12 | 23,248 |
| 2020-07-17 | $16.46 | $16.56 | $16.46 | $16.56 | $15.16 | 10,975 |
| 2020-07-16 | $16.38 | $16.54 | $16.35 | $16.53 | $15.13 | 13,178 |
| 2020-07-15 | $16.33 | $16.49 | $16.33 | $16.49 | $15.10 | 15,191 |
| 2020-07-14 | $16.26 | $16.46 | $16.18 | $16.40 | $15.01 | 28,320 |
| 2020-07-13 | $16.42 | $16.52 | $16.25 | $16.26 | $14.88 | 17,633 |
| 2020-07-10 | $16.19 | $16.44 | $16.08 | $16.42 | $15.03 | 24,610 |
| 2020-07-09 | $16.22 | $16.29 | $16.15 | $16.28 | $14.84 | 19,034 |
| 2020-07-08 | $16.11 | $16.26 | $16.10 | $16.26 | $14.83 | 14,957 |
| 2020-07-07 | $15.86 | $16.10 | $15.86 | $16.10 | $14.68 | 67,907 |
| 2020-07-06 | $16.12 | $16.15 | $15.90 | $15.90 | $14.50 | 42,696 |
| 2020-07-02 | $15.92 | $16.09 | $15.81 | $15.97 | $14.56 | 40,751 |
| 2020-07-01 | $16.06 | $16.11 | $15.62 | $15.85 | $14.45 | 72,343 |
| 2020-06-30 | $16.08 | $16.17 | $16.00 | $16.00 | $14.59 | 20,403 |
| 2020-06-29 | $16.29 | $16.29 | $16.10 | $16.11 | $14.69 | 13,952 |
| 2020-06-26 | $16.18 | $16.27 | $16.11 | $16.26 | $14.83 | 10,855 |
| 2020-06-25 | $16.13 | $16.32 | $16.07 | $16.22 | $14.79 | 4,971 |
| 2020-06-24 | $16.13 | $16.27 | $15.94 | $16.27 | $14.84 | 30,409 |
| 2020-06-23 | $16.19 | $16.33 | $16.19 | $16.24 | $14.81 | 24,506 |
| 2020-06-22 | $16.11 | $16.20 | $16.05 | $16.19 | $14.76 | 13,838 |
| 2020-06-19 | $16.30 | $16.30 | $15.99 | $16.03 | $14.62 | 49,757 |
| 2020-06-18 | $16.20 | $16.41 | $16.19 | $16.32 | $14.88 | 13,615 |
| 2020-06-17 | $16.28 | $16.44 | $16.27 | $16.29 | $14.85 | 14,122 |
| 2020-06-16 | $16.20 | $16.39 | $16.11 | $16.24 | $14.81 | 22,333 |
| 2020-06-15 | $16.01 | $16.19 | $16.01 | $16.02 | $14.61 | 20,887 |
| 2020-06-12 | $16.11 | $16.28 | $16.03 | $16.14 | $14.72 | 41,857 |
| 2020-06-11 | $16.10 | $16.29 | $16.07 | $16.10 | $14.68 | 24,476 |
| 2020-06-10 | $16.63 | $16.73 | $16.20 | $16.38 | $14.94 | 36,674 |
| 2020-06-09 | $16.61 | $16.69 | $16.37 | $16.52 | $15.00 | 35,077 |
| 2020-06-08 | $16.50 | $16.57 | $16.40 | $16.55 | $15.03 | 14,140 |
| 2020-06-05 | $16.58 | $16.60 | $16.35 | $16.45 | $14.94 | 33,824 |
| 2020-06-04 | $16.50 | $16.96 | $16.31 | $16.35 | $14.85 | 75,526 |
| 2020-06-03 | $16.56 | $16.62 | $16.48 | $16.54 | $15.02 | 17,080 |
| 2020-06-02 | $16.35 | $16.52 | $16.27 | $16.52 | $15.00 | 11,279 |
| 2020-06-01 | $16.30 | $16.36 | $16.20 | $16.25 | $14.76 | 25,784 |
| 2020-05-29 | $16.09 | $16.14 | $16.04 | $16.10 | $14.62 | 18,590 |
| 2020-05-28 | $15.99 | $16.09 | $15.80 | $16.00 | $14.53 | 16,966 |
| 2020-05-27 | $15.73 | $15.94 | $15.73 | $15.91 | $14.45 | 4,728 |
| 2020-05-26 | $15.89 | $16.30 | $15.68 | $15.80 | $14.35 | 46,868 |
| 2020-05-22 | $15.59 | $15.78 | $15.50 | $15.78 | $14.33 | 29,125 |
| 2020-05-21 | $15.47 | $15.57 | $15.42 | $15.53 | $14.10 | 26,785 |
| 2020-05-20 | $15.44 | $15.46 | $15.27 | $15.38 | $13.97 | 7,483 |
| 2020-05-19 | $15.16 | $15.45 | $15.16 | $15.29 | $13.89 | 40,775 |
| 2020-05-18 | $15.33 | $15.48 | $15.10 | $15.16 | $13.77 | 52,487 |
| 2020-05-15 | $15.14 | $15.20 | $15.01 | $15.14 | $13.75 | 17,788 |
| 2020-05-14 | $15.20 | $15.22 | $15.06 | $15.07 | $13.69 | 27,846 |
| 2020-05-13 | $15.44 | $15.50 | $15.16 | $15.16 | $13.77 | 36,055 |
| 2020-05-12 | $15.64 | $15.64 | $15.46 | $15.50 | $14.08 | 16,973 |
| 2020-05-11 | $15.59 | $15.70 | $15.43 | $15.65 | $14.21 | 12,181 |
| 2020-05-08 | $15.59 | $15.80 | $15.35 | $15.72 | $14.28 | 48,183 |
| 2020-05-07 | $15.86 | $15.86 | $15.62 | $15.68 | $14.18 | 18,153 |
| 2020-05-06 | $15.73 | $15.76 | $15.62 | $15.75 | $14.25 | 5,885 |
| 2020-05-05 | $15.84 | $15.84 | $15.64 | $15.75 | $14.25 | 20,640 |
| 2020-05-04 | $15.51 | $15.83 | $15.49 | $15.67 | $14.17 | 14,442 |
| 2020-05-01 | $15.76 | $15.89 | $15.42 | $15.47 | $13.99 | 28,764 |
| 2020-04-30 | $15.70 | $15.82 | $15.51 | $15.58 | $14.09 | 14,101 |
| 2020-04-29 | $15.70 | $15.90 | $15.40 | $15.70 | $14.20 | 24,516 |
| 2020-04-28 | $15.50 | $15.55 | $15.33 | $15.38 | $13.91 | 23,521 |
| 2020-04-27 | $15.76 | $16.10 | $15.33 | $15.33 | $13.87 | 61,492 |
| 2020-04-24 | $16.26 | $16.28 | $15.75 | $15.86 | $14.34 | 39,409 |
| 2020-04-23 | $16.61 | $16.61 | $16.26 | $16.26 | $14.71 | 39,123 |
| 2020-04-22 | $16.50 | $17.07 | $16.27 | $16.79 | $15.19 | 26,454 |
| 2020-04-21 | $16.58 | $16.81 | $16.38 | $16.62 | $15.03 | 27,483 |
| 2020-04-20 | $16.58 | $16.98 | $16.58 | $16.60 | $15.01 | 11,920 |
| 2020-04-17 | $16.53 | $17.00 | $16.45 | $17.00 | $15.38 | 46,492 |
| 2020-04-16 | $16.26 | $16.85 | $16.18 | $16.85 | $15.24 | 67,627 |
| 2020-04-15 | $16.01 | $16.50 | $16.01 | $16.50 | $14.92 | 25,218 |
| 2020-04-14 | $15.54 | $16.50 | $15.22 | $16.30 | $14.74 | 147,140 |
| 2020-04-13 | $15.87 | $16.04 | $15.12 | $15.66 | $14.16 | 50,112 |
| 2020-04-09 | $15.90 | $16.32 | $15.70 | $16.07 | $14.53 | 53,083 |
| 2020-04-08 | $15.47 | $16.14 | $15.47 | $15.76 | $14.20 | 23,051 |
| 2020-04-07 | $15.10 | $15.65 | $15.10 | $15.61 | $14.06 | 58,115 |
| 2020-04-06 | $14.78 | $15.25 | $14.78 | $14.97 | $13.49 | 56,865 |
| 2020-04-03 | $14.86 | $15.03 | $14.50 | $14.80 | $13.33 | 48,533 |
| 2020-04-02 | $14.70 | $15.17 | $14.70 | $15.14 | $13.64 | 26,424 |
| 2020-04-01 | $15.39 | $15.61 | $14.55 | $14.84 | $13.37 | 51,264 |
| 2020-03-31 | $15.09 | $15.66 | $15.09 | $15.63 | $14.08 | 75,291 |
| 2020-03-30 | $14.27 | $15.39 | $14.27 | $15.32 | $13.80 | 171,828 |
| 2020-03-27 | $14.87 | $15.04 | $14.00 | $14.13 | $12.73 | 112,768 |
| 2020-03-26 | $14.01 | $15.40 | $13.99 | $14.77 | $13.31 | 135,533 |
| 2020-03-25 | $13.21 | $14.18 | $13.21 | $13.75 | $12.39 | 123,587 |
| 2020-03-24 | $12.77 | $13.83 | $12.55 | $13.10 | $11.80 | 205,512 |
| 2020-03-23 | $13.93 | $13.93 | $12.65 | $12.66 | $11.40 | 210,428 |
| 2020-03-20 | $14.13 | $14.86 | $13.40 | $13.97 | $12.58 | 210,108 |
| 2020-03-19 | $13.13 | $14.00 | $13.13 | $13.99 | $12.60 | 98,421 |
| 2020-03-18 | $13.78 | $14.76 | $13.09 | $13.40 | $12.07 | 152,907 |
| 2020-03-17 | $14.55 | $15.63 | $14.55 | $14.81 | $13.34 | 60,108 |
| 2020-03-16 | $15.85 | $15.85 | $14.07 | $14.55 | $13.11 | 98,297 |
| 2020-03-13 | $15.63 | $16.27 | $15.54 | $16.24 | $14.63 | 49,279 |
| 2020-03-12 | $15.76 | $16.30 | $14.46 | $15.92 | $14.34 | 239,726 |
| 2020-03-11 | $16.62 | $16.87 | $16.26 | $16.26 | $14.65 | 91,876 |
| 2020-03-10 | $17.00 | $17.00 | $16.63 | $16.68 | $14.97 | 82,893 |
| 2020-03-09 | $17.69 | $17.69 | $16.53 | $16.85 | $15.12 | 152,292 |
| 2020-03-06 | $17.99 | $18.06 | $17.68 | $17.78 | $15.95 | 80,277 |
| 2020-03-05 | $18.76 | $18.77 | $17.93 | $17.95 | $16.11 | 134,190 |
| 2020-03-04 | $18.68 | $18.90 | $18.68 | $18.73 | $16.81 | 35,319 |
| 2020-03-03 | $18.66 | $18.95 | $18.61 | $18.65 | $16.73 | 17,838 |
| 2020-03-02 | $18.61 | $18.98 | $18.50 | $18.60 | $16.69 | 65,488 |
| 2020-02-28 | $18.77 | $19.19 | $18.61 | $18.82 | $16.89 | 31,359 |
| 2020-02-27 | $19.33 | $19.33 | $18.73 | $18.73 | $16.81 | 49,056 |
| 2020-02-26 | $19.04 | $19.34 | $19.04 | $19.34 | $17.35 | 34,225 |
| 2020-02-25 | $19.07 | $19.14 | $19.02 | $19.08 | $17.12 | 21,462 |
| 2020-02-24 | $19.15 | $19.20 | $19.06 | $19.09 | $17.13 | 39,873 |
| 2020-02-21 | $19.04 | $19.24 | $19.04 | $19.08 | $17.12 | 27,008 |
| 2020-02-20 | $19.09 | $19.20 | $19.00 | $19.06 | $17.10 | 23,008 |
| 2020-02-19 | $19.02 | $19.16 | $19.00 | $19.09 | $17.13 | 10,182 |
| 2020-02-18 | $19.00 | $19.06 | $18.92 | $18.95 | $17.00 | 62,978 |
| 2020-02-14 | $19.09 | $19.09 | $19.01 | $19.01 | $17.06 | 19,318 |
| 2020-02-13 | $19.16 | $19.16 | $18.97 | $19.04 | $17.08 | 24,315 |
| 2020-02-12 | $19.04 | $19.25 | $18.98 | $19.20 | $17.23 | 14,758 |
| 2020-02-11 | $19.19 | $19.40 | $19.06 | $19.16 | $17.13 | 45,590 |
| 2020-02-10 | $19.18 | $19.30 | $19.13 | $19.19 | $17.16 | 26,168 |
| 2020-02-07 | $19.11 | $19.18 | $19.11 | $19.18 | $17.15 | 26,502 |
| 2020-02-06 | $19.20 | $19.20 | $18.88 | $19.12 | $17.10 | 37,302 |
| 2020-02-05 | $19.00 | $19.20 | $18.93 | $19.20 | $17.17 | 31,771 |
| 2020-02-04 | $18.84 | $18.97 | $18.81 | $18.91 | $16.91 | 67,391 |
| 2020-02-03 | $18.85 | $18.90 | $18.83 | $18.84 | $16.85 | 29,997 |
| 2020-01-31 | $18.84 | $18.90 | $18.84 | $18.90 | $16.90 | 18,150 |
| 2020-01-30 | $18.87 | $18.87 | $18.82 | $18.85 | $16.86 | 24,341 |
| 2020-01-29 | $18.93 | $18.95 | $18.84 | $18.86 | $16.86 | 80,522 |
| 2020-01-28 | $18.87 | $18.98 | $18.87 | $18.95 | $16.95 | 10,641 |
| 2020-01-27 | $18.88 | $18.95 | $18.87 | $18.87 | $16.87 | 29,452 |
| 2020-01-24 | $18.91 | $18.99 | $18.88 | $18.89 | $16.89 | 22,767 |
| 2020-01-23 | $18.93 | $18.98 | $18.90 | $18.90 | $16.90 | 22,669 |
| 2020-01-22 | $19.02 | $19.08 | $18.90 | $18.92 | $16.92 | 49,847 |
| 2020-01-21 | $19.08 | $19.17 | $18.93 | $19.00 | $16.99 | 33,298 |
| 2020-01-17 | $19.12 | $19.17 | $18.93 | $19.09 | $17.07 | 81,394 |
| 2020-01-16 | $19.08 | $19.20 | $19.08 | $19.17 | $17.14 | 35,077 |
| 2020-01-15 | $19.01 | $19.12 | $19.01 | $19.12 | $17.10 | 71,957 |
| 2020-01-14 | $19.05 | $19.05 | $19.01 | $19.04 | $17.03 | 47,305 |
| 2020-01-13 | $19.03 | $19.06 | $19.03 | $19.05 | $17.03 | 33,632 |
| 2020-01-10 | $19.03 | $19.09 | $19.00 | $19.05 | $17.03 | 39,102 |
| 2020-01-09 | $19.12 | $19.15 | $19.00 | $19.09 | $17.01 | 88,683 |
| 2020-01-08 | $19.25 | $19.51 | $19.15 | $19.16 | $17.07 | 75,769 |
| 2020-01-07 | $19.50 | $19.50 | $19.26 | $19.26 | $17.16 | 133,813 |
| 2020-01-06 | $19.54 | $19.59 | $19.36 | $19.36 | $17.25 | 63,063 |
| 2020-01-03 | $19.40 | $19.80 | $19.06 | $19.74 | $17.59 | 154,341 |
| 2020-01-02 | $19.81 | $20.08 | $19.81 | $20.06 | $17.88 | 92,484 |
| 2019-12-31 | $19.82 | $19.93 | $19.74 | $19.86 | $17.70 | 18,142 |
| 2019-12-30 | $19.80 | $19.86 | $19.75 | $19.82 | $17.66 | 68,393 |
| 2019-12-27 | $19.93 | $19.93 | $19.75 | $19.75 | $17.60 | 40,649 |
| 2019-12-26 | $20.09 | $20.20 | $19.85 | $19.98 | $17.81 | 30,583 |
| 2019-12-24 | $20.15 | $20.15 | $20.08 | $20.10 | $17.91 | 4,582 |
| 2019-12-23 | $19.98 | $20.19 | $19.95 | $20.16 | $17.97 | 22,121 |
| 2019-12-20 | $20.00 | $20.03 | $19.85 | $19.96 | $17.79 | 54,335 |
| 2019-12-19 | $20.15 | $20.19 | $19.94 | $19.94 | $17.77 | 66,371 |
| 2019-12-18 | $20.25 | $20.25 | $20.15 | $20.15 | $17.96 | 14,435 |
| 2019-12-17 | $20.30 | $20.31 | $20.20 | $20.21 | $18.01 | 19,079 |
| 2019-12-16 | $20.11 | $20.31 | $20.09 | $20.26 | $18.06 | 15,232 |
| 2019-12-13 | $20.10 | $20.23 | $20.00 | $20.23 | $18.03 | 40,862 |
| 2019-12-12 | $20.23 | $20.28 | $20.09 | $20.10 | $17.91 | 37,152 |
| 2019-12-11 | $20.26 | $20.38 | $20.06 | $20.37 | $18.15 | 50,654 |
| 2019-12-10 | $20.76 | $20.78 | $20.22 | $20.38 | $18.09 | 64,497 |
| 2019-12-09 | $20.57 | $20.66 | $20.46 | $20.66 | $18.34 | 38,925 |
| 2019-12-06 | $20.45 | $20.48 | $20.20 | $20.45 | $18.16 | 24,656 |
| 2019-12-05 | $20.49 | $20.49 | $20.28 | $20.35 | $18.07 | 16,910 |
| 2019-12-04 | $20.50 | $20.50 | $20.34 | $20.34 | $18.06 | 17,319 |
| 2019-12-03 | $20.40 | $20.48 | $20.21 | $20.48 | $18.18 | 30,202 |
| 2019-12-02 | $20.10 | $20.38 | $20.10 | $20.25 | $17.98 | 36,605 |
| 2019-11-29 | $20.26 | $20.26 | $20.08 | $20.08 | $17.83 | 5,037 |
| 2019-11-27 | $20.20 | $20.30 | $20.04 | $20.09 | $17.84 | 18,903 |
| 2019-11-26 | $20.24 | $20.42 | $20.05 | $20.14 | $17.88 | 30,155 |
| 2019-11-25 | $20.35 | $20.40 | $20.10 | $20.10 | $17.85 | 30,360 |
| 2019-11-22 | $20.47 | $20.47 | $20.29 | $20.29 | $18.01 | 23,387 |
| 2019-11-21 | $20.48 | $20.48 | $20.16 | $20.23 | $17.96 | 17,828 |
| 2019-11-20 | $20.13 | $20.48 | $20.11 | $20.45 | $18.16 | 36,032 |
| 2019-11-19 | $20.19 | $20.32 | $20.19 | $20.32 | $18.04 | 11,351 |
| 2019-11-18 | $20.14 | $20.32 | $20.14 | $20.32 | $18.04 | 30,513 |
| 2019-11-15 | $20.10 | $20.25 | $20.08 | $20.20 | $17.93 | 22,280 |
| 2019-11-14 | $19.92 | $20.22 | $19.92 | $20.21 | $17.94 | 21,640 |
| 2019-11-13 | $20.02 | $20.12 | $19.92 | $19.92 | $17.69 | 47,848 |
| 2019-11-12 | $20.00 | $20.06 | $20.00 | $20.02 | $17.77 | 6,915 |
| 2019-11-11 | $20.06 | $20.06 | $20.00 | $20.03 | $17.78 | 21,443 |
| 2019-11-08 | $20.00 | $20.20 | $19.97 | $20.06 | $17.81 | 20,270 |
| 2019-11-07 | $20.08 | $20.25 | $19.90 | $20.25 | $17.91 | 46,472 |
| 2019-11-06 | $20.10 | $20.13 | $20.03 | $20.13 | $17.80 | 16,309 |
| 2019-11-05 | $20.13 | $20.13 | $19.93 | $20.07 | $17.75 | 7,317 |
| 2019-11-04 | $19.99 | $20.14 | $19.83 | $20.08 | $17.76 | 22,059 |
| 2019-11-01 | $20.00 | $20.00 | $19.87 | $20.00 | $17.69 | 47,301 |
| 2019-10-31 | $19.94 | $19.94 | $19.70 | $19.87 | $17.57 | 17,728 |
| 2019-10-30 | $19.86 | $19.88 | $19.66 | $19.81 | $17.52 | 14,484 |
| 2019-10-29 | $19.87 | $19.87 | $19.73 | $19.74 | $17.46 | 7,289 |
| 2019-10-28 | $19.73 | $19.73 | $19.60 | $19.73 | $17.45 | 37,598 |
| 2019-10-25 | $19.78 | $19.87 | $19.70 | $19.73 | $17.45 | 11,680 |
| 2019-10-24 | $19.89 | $19.89 | $19.69 | $19.76 | $17.48 | 16,104 |
| 2019-10-23 | $19.84 | $19.84 | $19.68 | $19.68 | $17.41 | 33,108 |
| 2019-10-22 | $19.74 | $19.80 | $19.61 | $19.73 | $17.45 | 26,761 |
| 2019-10-21 | $19.90 | $19.90 | $19.67 | $19.67 | $17.40 | 21,712 |
| 2019-10-18 | $19.81 | $19.95 | $19.70 | $19.70 | $17.42 | 17,646 |
| 2019-10-17 | $19.98 | $19.98 | $19.67 | $19.72 | $17.44 | 13,480 |
| 2019-10-16 | $19.75 | $20.20 | $19.75 | $19.80 | $17.51 | 19,892 |
| 2019-10-15 | $19.68 | $19.83 | $19.67 | $19.82 | $17.53 | 10,753 |
| 2019-10-14 | $19.68 | $19.72 | $19.62 | $19.69 | $17.41 | 9,652 |
| 2019-10-11 | $19.71 | $19.88 | $19.61 | $19.62 | $17.35 | 16,874 |
| 2019-10-10 | $19.95 | $19.95 | $19.63 | $19.71 | $17.43 | 27,637 |
| 2019-10-09 | $20.17 | $20.34 | $19.77 | $19.92 | $17.55 | 46,590 |
| 2019-10-08 | $19.96 | $20.15 | $19.96 | $20.07 | $17.68 | 37,713 |
| 2019-10-07 | $19.98 | $20.02 | $19.96 | $20.02 | $17.64 | 32,326 |
| 2019-10-04 | $19.92 | $20.00 | $19.88 | $20.00 | $17.62 | 27,096 |
| 2019-10-03 | $19.80 | $19.99 | $19.80 | $19.98 | $17.60 | 32,339 |
| 2019-10-02 | $19.76 | $19.89 | $19.73 | $19.80 | $17.44 | 14,288 |
| 2019-10-01 | $19.59 | $19.79 | $19.59 | $19.70 | $17.36 | 23,710 |
| 2019-09-30 | $19.75 | $19.85 | $19.62 | $19.68 | $17.34 | 22,967 |
| 2019-09-27 | $19.72 | $19.92 | $19.64 | $19.75 | $17.40 | 5,463 |
| 2019-09-26 | $19.54 | $19.80 | $19.54 | $19.80 | $17.44 | 8,984 |
| 2019-09-25 | $19.58 | $19.60 | $19.51 | $19.60 | $17.27 | 7,622 |
| 2019-09-24 | $19.84 | $19.84 | $19.62 | $19.67 | $17.33 | 4,696 |
| 2019-09-23 | $19.69 | $19.78 | $19.59 | $19.70 | $17.36 | 13,650 |
| 2019-09-20 | $19.55 | $19.72 | $19.55 | $19.72 | $17.37 | 10,683 |
| 2019-09-19 | $19.60 | $19.68 | $19.53 | $19.56 | $17.23 | 9,625 |
| 2019-09-18 | $19.72 | $19.73 | $19.60 | $19.73 | $17.38 | 15,745 |
| 2019-09-17 | $19.20 | $19.73 | $19.11 | $19.62 | $17.28 | 37,703 |
| 2019-09-16 | $19.24 | $19.48 | $18.92 | $19.31 | $17.01 | 56,775 |
| 2019-09-13 | $19.36 | $19.40 | $19.02 | $19.28 | $16.99 | 74,788 |
| 2019-09-12 | $19.70 | $19.70 | $19.42 | $19.48 | $17.16 | 35,689 |
| 2019-09-11 | $19.79 | $19.79 | $19.70 | $19.71 | $17.30 | 21,199 |
| 2019-09-10 | $19.78 | $19.81 | $19.78 | $19.80 | $17.37 | 6,072 |
| 2019-09-09 | $19.86 | $19.89 | $19.67 | $19.82 | $17.39 | 33,277 |
| 2019-09-06 | $19.84 | $20.00 | $19.84 | $19.90 | $17.46 | 30,436 |
| 2019-09-05 | $19.80 | $19.92 | $19.72 | $19.92 | $17.48 | 53,720 |
| 2019-09-04 | $19.80 | $19.99 | $19.52 | $19.99 | $17.54 | 42,898 |
| 2019-09-03 | $19.57 | $19.80 | $19.48 | $19.80 | $17.37 | 59,940 |
| 2019-08-30 | $19.56 | $19.59 | $19.48 | $19.56 | $17.16 | 30,583 |
| 2019-08-29 | $19.61 | $19.67 | $19.55 | $19.56 | $17.16 | 28,699 |
| 2019-08-28 | $19.66 | $19.70 | $19.61 | $19.61 | $17.21 | 19,312 |
| 2019-08-27 | $19.68 | $19.75 | $19.68 | $19.68 | $17.27 | 12,271 |
| 2019-08-26 | $19.62 | $19.72 | $19.49 | $19.70 | $17.29 | 12,430 |
| 2019-08-23 | $19.50 | $19.62 | $19.34 | $19.62 | $17.22 | 19,765 |
| 2019-08-22 | $19.30 | $19.62 | $19.20 | $19.38 | $17.01 | 17,150 |
| 2019-08-21 | $19.03 | $19.35 | $18.95 | $19.05 | $16.72 | 37,666 |
| 2019-08-20 | $18.96 | $19.26 | $18.96 | $19.11 | $16.77 | 18,702 |
| 2019-08-19 | $19.41 | $19.78 | $18.86 | $19.00 | $16.67 | 122,175 |
| 2019-08-16 | $19.50 | $19.68 | $19.50 | $19.50 | $17.11 | 18,010 |
| 2019-08-15 | $19.64 | $19.78 | $19.50 | $19.50 | $17.11 | 14,990 |
| 2019-08-14 | $19.80 | $19.80 | $19.50 | $19.63 | $17.23 | 15,887 |
| 2019-08-13 | $19.50 | $19.61 | $19.50 | $19.61 | $17.21 | 13,697 |
| 2019-08-12 | $19.59 | $19.66 | $19.52 | $19.63 | $17.23 | 19,801 |
| 2019-08-09 | $19.45 | $19.67 | $19.42 | $19.64 | $17.23 | 36,692 |
| 2019-08-08 | $19.69 | $19.89 | $19.56 | $19.61 | $17.14 | 62,628 |
| 2019-08-07 | $19.77 | $19.93 | $19.50 | $19.52 | $17.06 | 19,387 |
| 2019-08-06 | $19.75 | $19.96 | $19.75 | $19.76 | $17.27 | 38,667 |
| 2019-08-05 | $19.75 | $19.94 | $19.67 | $19.85 | $17.35 | 38,341 |
| 2019-08-02 | $19.42 | $19.60 | $19.29 | $19.60 | $17.13 | 72,803 |
| 2019-08-01 | $19.35 | $19.50 | $19.31 | $19.42 | $16.97 | 22,507 |
| 2019-07-31 | $19.20 | $19.27 | $19.18 | $19.19 | $16.77 | 20,152 |
| 2019-07-30 | $19.40 | $19.40 | $19.16 | $19.35 | $16.91 | 32,209 |
| 2019-07-29 | $19.29 | $19.38 | $19.20 | $19.24 | $16.82 | 10,017 |
| 2019-07-26 | $19.17 | $19.40 | $19.10 | $19.15 | $16.74 | 16,851 |
| 2019-07-25 | $19.24 | $19.29 | $19.21 | $19.22 | $16.80 | 11,464 |
| 2019-07-24 | $19.04 | $19.29 | $19.04 | $19.29 | $16.86 | 20,555 |
| 2019-07-23 | $19.20 | $19.20 | $19.08 | $19.20 | $16.78 | 13,777 |
| 2019-07-22 | $19.06 | $19.20 | $19.01 | $19.07 | $16.67 | 14,154 |
| 2019-07-19 | $19.07 | $19.15 | $18.99 | $19.15 | $16.74 | 15,001 |
| 2019-07-18 | $19.20 | $19.21 | $18.90 | $19.01 | $16.62 | 13,048 |
| 2019-07-17 | $19.18 | $19.31 | $19.10 | $19.10 | $16.69 | 18,532 |
| 2019-07-16 | $19.09 | $19.18 | $19.04 | $19.18 | $16.76 | 13,387 |
| 2019-07-15 | $18.96 | $19.10 | $18.96 | $19.09 | $16.69 | 12,102 |
| 2019-07-12 | $19.02 | $19.07 | $18.83 | $18.88 | $16.50 | 29,258 |
| 2019-07-11 | $19.25 | $19.25 | $19.01 | $19.12 | $16.71 | 25,967 |
| 2019-07-10 | $19.39 | $19.44 | $19.25 | $19.31 | $16.81 | 12,090 |
| 2019-07-09 | $19.23 | $19.59 | $19.20 | $19.21 | $16.72 | 30,904 |
| 2019-07-08 | $19.45 | $19.58 | $19.24 | $19.41 | $16.90 | 27,885 |
| 2019-07-05 | $19.20 | $19.80 | $19.14 | $19.47 | $16.95 | 28,802 |
| 2019-07-03 | $19.05 | $19.20 | $19.05 | $19.20 | $16.72 | 11,262 |
| 2019-07-02 | $18.89 | $19.16 | $18.81 | $19.05 | $16.58 | 23,947 |
| 2019-07-01 | $18.80 | $18.86 | $18.68 | $18.69 | $16.27 | 18,567 |
| 2019-06-28 | $18.84 | $18.89 | $18.67 | $18.67 | $16.25 | 13,604 |
| 2019-06-27 | $18.69 | $18.82 | $18.64 | $18.70 | $16.28 | 18,876 |
| 2019-06-26 | $18.64 | $18.89 | $18.60 | $18.89 | $16.45 | 67,036 |
| 2019-06-25 | $18.72 | $18.76 | $18.63 | $18.63 | $16.22 | 37,119 |
| 2019-06-24 | $18.83 | $18.83 | $18.71 | $18.72 | $16.30 | 12,437 |
| 2019-06-21 | $18.96 | $18.96 | $18.75 | $18.80 | $16.37 | 10,289 |
| 2019-06-20 | $18.68 | $18.90 | $18.68 | $18.86 | $16.42 | 6,121 |
| 2019-06-19 | $18.67 | $18.74 | $18.60 | $18.64 | $16.23 | 35,705 |
| 2019-06-18 | $18.70 | $18.84 | $18.65 | $18.66 | $16.24 | 48,873 |
| 2019-06-17 | $19.04 | $19.05 | $18.63 | $18.68 | $16.26 | 63,651 |
| 2019-06-14 | $19.36 | $19.36 | $19.10 | $19.10 | $16.63 | 7,539 |
| 2019-06-13 | $19.26 | $19.37 | $18.87 | $19.37 | $16.86 | 26,640 |
| 2019-06-12 | $19.44 | $19.44 | $19.20 | $19.25 | $16.76 | 19,715 |
| 2019-06-11 | $19.07 | $19.90 | $19.07 | $19.11 | $16.57 | 34,689 |
| 2019-06-10 | $19.06 | $19.20 | $18.82 | $19.08 | $16.54 | 37,625 |
| 2019-06-07 | $18.87 | $20.00 | $18.81 | $18.89 | $16.38 | 48,242 |
| 2019-06-06 | $18.72 | $19.00 | $18.70 | $18.95 | $16.43 | 29,969 |
| 2019-06-05 | $18.70 | $18.87 | $18.70 | $18.80 | $16.30 | 21,334 |
| 2019-06-04 | $18.68 | $18.77 | $18.68 | $18.73 | $16.24 | 25,697 |
| 2019-06-03 | $18.40 | $18.78 | $18.40 | $18.69 | $16.21 | 58,247 |
| 2019-05-31 | $18.63 | $18.97 | $18.52 | $18.58 | $16.11 | 31,619 |
| 2019-05-30 | $18.68 | $19.00 | $18.61 | $18.82 | $16.32 | 22,291 |
| 2019-05-29 | $18.77 | $18.81 | $18.55 | $18.78 | $16.28 | 25,365 |
| 2019-05-28 | $18.72 | $18.77 | $18.72 | $18.76 | $16.27 | 10,150 |
| 2019-05-24 | $18.76 | $18.76 | $18.62 | $18.69 | $16.21 | 3,766 |
| 2019-05-23 | $18.81 | $18.81 | $18.61 | $18.77 | $16.28 | 8,919 |
| 2019-05-22 | $18.69 | $18.81 | $18.60 | $18.70 | $16.21 | 29,370 |
| 2019-05-21 | $18.56 | $18.75 | $18.56 | $18.62 | $16.15 | 20,612 |
| 2019-05-20 | $18.54 | $18.60 | $18.54 | $18.58 | $16.11 | 3,785 |
| 2019-05-17 | $18.65 | $18.65 | $18.53 | $18.57 | $16.10 | 22,226 |
| 2019-05-16 | $18.48 | $18.61 | $18.46 | $18.56 | $16.09 | 50,234 |
| 2019-05-15 | $18.35 | $18.47 | $18.35 | $18.47 | $16.02 | 16,095 |
| 2019-05-14 | $18.37 | $18.53 | $18.36 | $18.40 | $15.95 | 13,657 |
| 2019-05-13 | $18.41 | $18.47 | $18.37 | $18.37 | $15.93 | 17,317 |
| 2019-05-10 | $18.85 | $18.85 | $18.40 | $18.40 | $15.95 | 69,298 |
| 2019-05-09 | $18.25 | $19.04 | $18.19 | $18.97 | $16.38 | 53,028 |
| 2019-05-08 | $18.18 | $18.25 | $18.13 | $18.24 | $15.75 | 26,127 |
| 2019-05-07 | $18.22 | $18.25 | $18.11 | $18.20 | $15.72 | 17,645 |
| 2019-05-06 | $18.04 | $18.25 | $18.03 | $18.23 | $15.74 | 65,968 |
| 2019-05-03 | $18.00 | $18.07 | $18.00 | $18.05 | $15.59 | 11,041 |
| 2019-05-02 | $18.03 | $18.09 | $17.98 | $17.98 | $15.53 | 37,458 |
| 2019-05-01 | $17.98 | $18.03 | $17.96 | $17.99 | $15.53 | 20,481 |
| 2019-04-30 | $18.04 | $18.04 | $17.94 | $17.99 | $15.53 | 64,822 |
| 2019-04-29 | $18.02 | $18.06 | $18.01 | $18.01 | $15.55 | 24,732 |
| 2019-04-26 | $18.01 | $18.14 | $18.01 | $18.09 | $15.62 | 22,515 |
| 2019-04-25 | $17.95 | $18.09 | $17.95 | $18.09 | $15.62 | 33,730 |
| 2019-04-24 | $17.94 | $18.17 | $17.94 | $17.95 | $15.50 | 25,468 |
| 2019-04-23 | $18.09 | $18.14 | $17.91 | $17.95 | $15.50 | 47,848 |
| 2019-04-22 | $18.16 | $18.23 | $18.07 | $18.07 | $15.60 | 41,981 |
| 2019-04-18 | $18.07 | $18.19 | $18.00 | $18.17 | $15.69 | 45,220 |
| 2019-04-17 | $18.05 | $18.15 | $17.95 | $18.08 | $15.61 | 50,225 |
| 2019-04-16 | $18.01 | $18.18 | $18.00 | $18.06 | $15.59 | 46,776 |
| 2019-04-15 | $18.06 | $18.13 | $18.01 | $18.05 | $15.59 | 11,802 |
| 2019-04-12 | $17.98 | $18.16 | $17.98 | $18.06 | $15.59 | 5,965 |
| 2019-04-11 | $18.10 | $18.12 | $18.06 | $18.11 | $15.64 | 23,810 |
| 2019-04-10 | $18.06 | $18.19 | $18.06 | $18.13 | $15.66 | 41,391 |
| 2019-04-09 | $18.03 | $18.25 | $17.95 | $18.24 | $15.68 | 38,611 |
| 2019-04-08 | $18.01 | $18.20 | $17.98 | $18.13 | $15.59 | 22,291 |
| 2019-04-05 | $18.00 | $18.04 | $17.99 | $18.03 | $15.50 | 23,394 |
| 2019-04-04 | $17.99 | $18.10 | $17.95 | $18.07 | $15.54 | 31,138 |
| 2019-04-03 | $17.95 | $18.08 | $17.86 | $18.00 | $15.48 | 42,366 |
| 2019-04-02 | $17.91 | $18.09 | $17.88 | $17.96 | $15.44 | 22,273 |
| 2019-04-01 | $17.94 | $18.09 | $17.80 | $17.92 | $15.41 | 29,037 |
| 2019-03-29 | $17.95 | $17.95 | $17.85 | $17.94 | $15.43 | 14,986 |
| 2019-03-28 | $18.10 | $18.29 | $17.80 | $17.96 | $15.44 | 45,877 |
| 2019-03-27 | $17.78 | $18.00 | $17.78 | $18.00 | $15.48 | 94,988 |
| 2019-03-26 | $17.77 | $17.87 | $17.69 | $17.79 | $15.30 | 35,317 |
| 2019-03-25 | $17.70 | $17.83 | $17.70 | $17.77 | $15.28 | 36,290 |
| 2019-03-22 | $17.90 | $17.90 | $17.69 | $17.73 | $15.24 | 54,283 |
| 2019-03-21 | $17.50 | $17.79 | $17.41 | $17.70 | $15.22 | 56,631 |
| 2019-03-20 | $17.57 | $17.65 | $17.50 | $17.59 | $15.12 | 25,469 |
| 2019-03-19 | $17.50 | $17.60 | $17.37 | $17.60 | $15.13 | 31,141 |
| 2019-03-18 | $17.34 | $17.55 | $17.34 | $17.55 | $15.09 | 63,903 |
| 2019-03-15 | $17.24 | $17.40 | $17.22 | $17.38 | $14.94 | 28,111 |
| 2019-03-14 | $17.12 | $17.27 | $17.09 | $17.23 | $14.82 | 84,830 |
| 2019-03-13 | $17.17 | $17.21 | $17.14 | $17.20 | $14.79 | 17,767 |
| 2019-03-12 | $17.15 | $17.17 | $17.05 | $17.17 | $14.76 | 47,650 |
| 2019-03-11 | $17.20 | $17.20 | $17.01 | $17.11 | $14.71 | 33,754 |
| 2019-03-08 | $17.12 | $17.25 | $17.10 | $17.10 | $14.70 | 10,343 |
| 2019-03-07 | $17.32 | $17.34 | $17.25 | $17.30 | $14.81 | 49,630 |
| 2019-03-06 | $17.35 | $17.36 | $17.28 | $17.29 | $14.80 | 24,416 |
| 2019-03-05 | $17.30 | $17.38 | $17.25 | $17.37 | $14.87 | 31,214 |
| 2019-03-04 | $17.20 | $17.30 | $17.14 | $17.27 | $14.78 | 51,641 |
| 2019-03-01 | $17.20 | $17.24 | $17.07 | $17.23 | $14.75 | 42,569 |
| 2019-02-28 | $17.11 | $17.20 | $17.11 | $17.20 | $14.72 | 15,669 |
| 2019-02-27 | $17.08 | $17.20 | $17.05 | $17.20 | $14.72 | 8,115 |
| 2019-02-26 | $17.05 | $17.25 | $17.05 | $17.24 | $14.76 | 24,104 |
| 2019-02-25 | $17.15 | $17.19 | $17.00 | $17.08 | $14.62 | 35,015 |
| 2019-02-22 | $17.23 | $17.24 | $17.14 | $17.24 | $14.76 | 31,573 |
| 2019-02-21 | $17.23 | $17.23 | $17.11 | $17.22 | $14.74 | 13,586 |
| 2019-02-20 | $17.23 | $17.23 | $17.13 | $17.23 | $14.75 | 10,259 |
| 2019-02-19 | $17.12 | $17.15 | $17.03 | $17.15 | $14.68 | 22,568 |
| 2019-02-15 | $17.12 | $17.23 | $17.10 | $17.11 | $14.65 | 10,515 |
| 2019-02-14 | $17.12 | $17.23 | $17.12 | $17.14 | $14.67 | 11,006 |
| 2019-02-13 | $17.09 | $17.25 | $17.09 | $17.17 | $14.70 | 8,829 |
| 2019-02-12 | $17.16 | $17.22 | $17.11 | $17.12 | $14.65 | 19,462 |
| 2019-02-11 | $17.18 | $17.25 | $17.06 | $17.24 | $14.76 | 19,420 |
| 2019-02-08 | $17.14 | $17.25 | $17.14 | $17.19 | $14.71 | 17,612 |
| 2019-02-07 | $17.05 | $17.22 | $17.05 | $17.19 | $14.65 | 11,509 |
| 2019-02-06 | $17.19 | $17.22 | $17.15 | $17.17 | $14.63 | 10,117 |
| 2019-02-05 | $17.25 | $17.25 | $17.13 | $17.22 | $14.67 | 11,568 |
| 2019-02-04 | $17.08 | $17.18 | $17.03 | $17.16 | $14.62 | 43,520 |
| 2019-02-01 | $17.04 | $17.10 | $17.03 | $17.10 | $14.57 | 27,004 |
| 2019-01-31 | $16.83 | $17.05 | $16.83 | $17.04 | $14.52 | 10,355 |
| 2019-01-30 | $16.80 | $17.05 | $16.80 | $16.97 | $14.46 | 35,092 |
| 2019-01-29 | $17.01 | $17.01 | $16.85 | $16.88 | $14.38 | 37,042 |
| 2019-01-28 | $16.75 | $17.05 | $16.64 | $17.04 | $14.52 | 21,388 |
| 2019-01-25 | $16.63 | $16.75 | $16.55 | $16.70 | $14.23 | 33,544 |
| 2019-01-24 | $16.63 | $16.66 | $16.53 | $16.63 | $14.17 | 26,108 |
| 2019-01-23 | $16.44 | $16.63 | $16.44 | $16.63 | $14.17 | 25,246 |
| 2019-01-22 | $16.41 | $16.50 | $16.37 | $16.50 | $14.06 | 24,709 |
| 2019-01-18 | $16.41 | $16.49 | $16.40 | $16.43 | $14.00 | 13,364 |
| 2019-01-17 | $16.50 | $16.50 | $16.38 | $16.50 | $14.06 | 34,907 |
| 2019-01-16 | $16.39 | $16.50 | $16.38 | $16.50 | $14.06 | 12,469 |
| 2019-01-15 | $16.34 | $16.49 | $16.34 | $16.42 | $13.99 | 17,556 |
| 2019-01-14 | $16.55 | $16.55 | $16.34 | $16.44 | $14.01 | 28,626 |
| 2019-01-11 | $16.47 | $16.59 | $16.47 | $16.56 | $14.11 | 15,061 |
| 2019-01-10 | $16.55 | $16.63 | $16.51 | $16.62 | $14.10 | 19,292 |
| 2019-01-09 | $16.48 | $16.55 | $16.44 | $16.55 | $14.04 | 36,184 |
| 2019-01-08 | $16.36 | $16.45 | $16.11 | $16.27 | $13.80 | 41,403 |
| 2019-01-07 | $16.57 | $16.74 | $16.33 | $16.33 | $13.85 | 48,524 |
| 2019-01-04 | $16.57 | $16.57 | $16.45 | $16.50 | $14.00 | 51,624 |
| 2019-01-03 | $16.12 | $16.57 | $16.12 | $16.45 | $13.95 | 36,588 |
| 2019-01-02 | $16.19 | $16.54 | $16.05 | $16.54 | $14.03 | 26,330 |
| 2018-12-31 | $16.11 | $16.25 | $16.11 | $16.15 | $13.70 | 14,134 |
| 2018-12-28 | $16.37 | $16.39 | $16.00 | $16.12 | $13.67 | 40,111 |
| 2018-12-27 | $16.29 | $16.40 | $16.06 | $16.30 | $13.83 | 40,662 |
| 2018-12-26 | $16.56 | $16.57 | $16.28 | $16.42 | $13.93 | 37,953 |
| 2018-12-24 | $16.32 | $16.32 | $16.09 | $16.20 | $13.74 | 20,452 |
| 2018-12-21 | $16.20 | $16.21 | $16.00 | $16.00 | $13.57 | 45,549 |
| 2018-12-20 | $16.26 | $16.55 | $16.07 | $16.50 | $14.00 | 70,594 |
| 2018-12-19 | $16.54 | $16.54 | $16.32 | $16.37 | $13.89 | 29,455 |
| 2018-12-18 | $15.98 | $16.48 | $15.98 | $16.46 | $13.96 | 62,657 |
| 2018-12-17 | $16.12 | $16.41 | $15.98 | $15.98 | $13.55 | 46,155 |
| 2018-12-14 | $16.10 | $16.47 | $16.10 | $16.31 | $13.83 | 39,818 |
| 2018-12-13 | $16.11 | $16.44 | $16.08 | $16.12 | $13.67 | 21,338 |
| 2018-12-12 | $16.56 | $16.56 | $16.08 | $16.08 | $13.64 | 11,868 |
| 2018-12-11 | $16.60 | $16.60 | $16.30 | $16.56 | $13.98 | 59,163 |
| 2018-12-10 | $16.41 | $16.55 | $16.36 | $16.36 | $13.81 | 39,072 |
| 2018-12-07 | $16.14 | $16.63 | $16.13 | $16.55 | $13.97 | 47,756 |
| 2018-12-06 | $15.95 | $16.27 | $15.95 | $16.23 | $13.70 | 72,386 |
| 2018-12-04 | $16.12 | $16.26 | $16.01 | $16.08 | $13.57 | 54,948 |
| 2018-12-03 | $16.05 | $16.10 | $15.94 | $16.02 | $13.52 | 55,424 |
| 2018-11-30 | $15.85 | $16.00 | $15.85 | $15.99 | $13.50 | 64,968 |
| 2018-11-29 | $15.75 | $15.90 | $15.60 | $15.73 | $13.28 | 23,788 |
| 2018-11-28 | $15.60 | $15.75 | $15.50 | $15.75 | $13.30 | 22,421 |
| 2018-11-27 | $15.51 | $15.60 | $15.45 | $15.60 | $13.17 | 42,913 |
| 2018-11-26 | $15.50 | $15.69 | $15.45 | $15.51 | $13.09 | 39,130 |
| 2018-11-23 | $15.46 | $15.49 | $15.42 | $15.44 | $13.03 | 4,475 |
| 2018-11-21 | $15.42 | $15.63 | $15.42 | $15.42 | $13.02 | 12,252 |
| 2018-11-20 | $15.62 | $15.77 | $15.42 | $15.44 | $13.03 | 28,639 |
| 2018-11-19 | $15.36 | $15.83 | $15.36 | $15.42 | $13.02 | 26,380 |
| 2018-11-16 | $15.45 | $15.55 | $15.38 | $15.38 | $12.98 | 23,907 |
| 2018-11-15 | $15.81 | $15.90 | $15.40 | $15.40 | $13.00 | 49,385 |
| 2018-11-14 | $15.82 | $15.82 | $15.70 | $15.70 | $13.25 | 14,405 |
| 2018-11-13 | $15.84 | $15.91 | $15.76 | $15.76 | $13.30 | 23,604 |
| 2018-11-12 | $15.60 | $15.95 | $15.46 | $15.84 | $13.37 | 38,787 |
| 2018-11-09 | $15.60 | $15.60 | $15.45 | $15.46 | $13.05 | 15,868 |
| 2018-11-08 | $15.70 | $15.74 | $15.43 | $15.68 | $13.17 | 35,636 |
| 2018-11-07 | $15.28 | $15.65 | $15.28 | $15.65 | $13.15 | 49,150 |
| 2018-11-06 | $15.23 | $15.28 | $15.23 | $15.26 | $12.82 | 24,980 |
| 2018-11-05 | $15.20 | $15.30 | $15.20 | $15.28 | $12.84 | 32,888 |
| 2018-11-02 | $15.30 | $15.30 | $15.02 | $15.15 | $12.73 | 58,738 |
| 2018-11-01 | $15.15 | $15.48 | $15.01 | $15.19 | $12.76 | 66,875 |
| 2018-10-31 | $14.92 | $15.09 | $14.85 | $15.04 | $12.63 | 51,649 |
| 2018-10-30 | $15.18 | $15.18 | $14.75 | $14.90 | $12.52 | 111,414 |
| 2018-10-29 | $15.27 | $15.47 | $15.00 | $15.18 | $12.75 | 77,808 |
| 2018-10-26 | $15.15 | $15.64 | $14.82 | $15.37 | $12.91 | 91,868 |
| 2018-10-25 | $14.98 | $15.29 | $14.75 | $15.20 | $12.77 | 64,088 |
| 2018-10-24 | $14.76 | $14.91 | $14.66 | $14.82 | $12.45 | 56,171 |
| 2018-10-23 | $14.62 | $14.79 | $14.61 | $14.67 | $12.32 | 95,000 |
| 2018-10-22 | $14.81 | $14.93 | $14.55 | $14.69 | $12.34 | 139,000 |
| 2018-10-19 | $14.99 | $15.05 | $14.90 | $14.95 | $12.56 | 45,799 |
| 2018-10-18 | $15.06 | $15.06 | $14.95 | $14.98 | $12.58 | 55,247 |
| 2018-10-17 | $14.93 | $14.99 | $14.86 | $14.93 | $12.54 | 41,606 |
| 2018-10-16 | $14.84 | $14.97 | $14.83 | $14.90 | $12.52 | 43,517 |
| 2018-10-15 | $14.93 | $15.00 | $14.76 | $14.90 | $12.52 | 101,004 |
| 2018-10-12 | $14.89 | $14.93 | $14.76 | $14.93 | $12.54 | 104,215 |
| 2018-10-11 | $15.26 | $15.26 | $14.35 | $14.66 | $12.31 | 214,985 |
| 2018-10-10 | $15.19 | $15.43 | $15.00 | $15.10 | $12.62 | 97,178 |
| 2018-10-09 | $15.11 | $15.28 | $15.11 | $15.18 | $12.68 | 127,429 |
| 2018-10-08 | $15.83 | $15.83 | $14.87 | $15.21 | $12.71 | 151,600 |
| 2018-10-05 | $15.91 | $16.07 | $15.77 | $15.81 | $13.21 | 45,540 |
| 2018-10-04 | $16.04 | $16.06 | $15.88 | $15.94 | $13.32 | 57,114 |
| 2018-10-03 | $16.08 | $16.10 | $15.87 | $16.07 | $13.43 | 31,979 |
| 2018-10-02 | $16.11 | $16.40 | $16.08 | $16.10 | $13.45 | 39,491 |
| 2018-10-01 | $16.06 | $16.21 | $15.83 | $16.11 | $13.46 | 55,007 |
| 2018-09-28 | $15.98 | $16.06 | $15.87 | $15.93 | $13.31 | 87,590 |
| 2018-09-27 | $16.41 | $16.41 | $16.00 | $16.00 | $13.37 | 34,097 |
| 2018-09-26 | $16.24 | $16.24 | $15.95 | $16.13 | $13.48 | 59,208 |
| 2018-09-25 | $16.12 | $16.42 | $16.07 | $16.35 | $13.66 | 26,555 |
| 2018-09-24 | $16.05 | $16.22 | $16.04 | $16.12 | $13.47 | 63,586 |
| 2018-09-21 | $16.21 | $16.29 | $16.01 | $16.06 | $13.42 | 70,849 |
| 2018-09-20 | $16.38 | $16.40 | $16.22 | $16.22 | $13.55 | 68,648 |
| 2018-09-19 | $16.50 | $16.51 | $16.35 | $16.35 | $13.66 | 42,666 |
| 2018-09-18 | $16.48 | $16.63 | $16.48 | $16.51 | $13.80 | 55,289 |
| 2018-09-17 | $16.77 | $16.81 | $16.61 | $16.61 | $13.88 | 47,202 |
| 2018-09-14 | $16.95 | $16.95 | $16.78 | $16.81 | $14.05 | 32,776 |
| 2018-09-13 | $16.88 | $17.05 | $16.88 | $16.95 | $14.16 | 16,508 |
| 2018-09-12 | $17.03 | $17.03 | $16.92 | $16.95 | $14.10 | 35,016 |
| 2018-09-11 | $17.12 | $17.12 | $17.00 | $17.00 | $14.14 | 38,688 |
| 2018-09-10 | $16.91 | $17.28 | $16.90 | $17.13 | $14.25 | 121,103 |
| 2018-09-07 | $17.03 | $17.09 | $16.93 | $17.02 | $14.16 | 19,887 |
| 2018-09-06 | $16.94 | $17.10 | $16.90 | $17.09 | $14.22 | 39,340 |
| 2018-09-05 | $16.81 | $17.06 | $16.81 | $16.98 | $14.12 | 68,404 |
| 2018-09-04 | $16.96 | $16.97 | $16.86 | $16.86 | $14.02 | 25,503 |
| 2018-08-31 | $16.92 | $16.96 | $16.90 | $16.90 | $14.06 | 64,230 |
| 2018-08-30 | $16.97 | $17.02 | $16.93 | $17.00 | $14.14 | 26,434 |
| 2018-08-29 | $16.97 | $17.04 | $16.92 | $16.98 | $14.12 | 43,465 |
| 2018-08-28 | $16.95 | $17.05 | $16.91 | $17.00 | $14.14 | 30,825 |
| 2018-08-27 | $17.12 | $17.12 | $16.90 | $16.95 | $14.10 | 32,250 |
| 2018-08-24 | $17.03 | $17.12 | $16.99 | $17.10 | $14.22 | 15,731 |
| 2018-08-23 | $17.00 | $17.03 | $17.00 | $17.03 | $14.17 | 13,454 |
| 2018-08-22 | $16.88 | $17.09 | $16.87 | $17.09 | $14.22 | 20,413 |
| 2018-08-21 | $16.89 | $16.94 | $16.85 | $16.89 | $14.05 | 25,729 |
| 2018-08-20 | $16.87 | $16.94 | $16.87 | $16.90 | $14.06 | 37,698 |
| 2018-08-17 | $16.98 | $17.11 | $16.92 | $16.93 | $14.08 | 15,197 |
| 2018-08-16 | $16.94 | $17.00 | $16.94 | $16.99 | $14.13 | 23,730 |
| 2018-08-15 | $17.10 | $17.11 | $16.96 | $16.99 | $14.13 | 75,553 |
| 2018-08-14 | $17.23 | $17.23 | $16.96 | $17.10 | $14.22 | 26,276 |
| 2018-08-13 | $17.00 | $17.24 | $16.86 | $17.24 | $14.34 | 55,857 |
| 2018-08-10 | $17.20 | $17.20 | $17.00 | $17.01 | $14.15 | 34,756 |
| 2018-08-09 | $17.11 | $17.28 | $17.11 | $17.28 | $14.31 | 54,120 |
| 2018-08-08 | $16.98 | $17.16 | $16.98 | $17.15 | $14.20 | 25,132 |
| 2018-08-07 | $16.99 | $17.25 | $16.97 | $16.97 | $14.05 | 71,961 |
| 2018-08-06 | $16.87 | $17.04 | $16.86 | $17.04 | $14.11 | 26,308 |
| 2018-08-03 | $16.90 | $16.94 | $16.84 | $16.90 | $13.99 | 28,325 |
| 2018-08-02 | $17.01 | $17.01 | $16.86 | $16.90 | $13.99 | 31,041 |
| 2018-08-01 | $16.87 | $16.90 | $16.81 | $16.86 | $13.96 | 42,461 |
| 2018-07-31 | $16.93 | $16.95 | $16.81 | $16.90 | $13.99 | 23,799 |
| 2018-07-30 | $16.99 | $16.99 | $16.88 | $16.93 | $14.02 | 36,184 |
| 2018-07-27 | $17.15 | $17.15 | $16.92 | $16.92 | $14.01 | 42,142 |
| 2018-07-26 | $17.05 | $17.05 | $17.00 | $17.00 | $14.08 | 23,850 |
| 2018-07-25 | $17.02 | $17.11 | $17.02 | $17.04 | $14.11 | 13,697 |
| 2018-07-24 | $17.16 | $17.16 | $17.03 | $17.03 | $14.10 | 25,568 |
| 2018-07-23 | $17.17 | $17.21 | $17.13 | $17.15 | $14.20 | 21,389 |
| 2018-07-20 | $17.12 | $17.17 | $17.10 | $17.13 | $14.19 | 29,574 |
| 2018-07-19 | $17.15 | $17.18 | $17.10 | $17.15 | $14.20 | 75,251 |
| 2018-07-18 | $17.20 | $17.28 | $17.01 | $17.13 | $14.19 | 279,518 |
| 2018-07-17 | $17.23 | $17.29 | $17.10 | $17.27 | $14.30 | 145,507 |
| 2018-07-16 | $17.07 | $17.23 | $17.07 | $17.18 | $14.23 | 26,108 |
| 2018-07-13 | $17.05 | $17.17 | $17.04 | $17.08 | $14.14 | 29,631 |
| 2018-07-12 | $17.05 | $17.07 | $17.00 | $17.01 | $14.09 | 28,299 |
| 2018-07-11 | $17.15 | $17.19 | $17.02 | $17.12 | $14.11 | 38,122 |
| 2018-07-10 | $17.08 | $17.18 | $17.01 | $17.10 | $14.10 | 36,990 |
| 2018-07-09 | $17.00 | $17.11 | $16.97 | $17.11 | $14.10 | 51,049 |
| 2018-07-06 | $16.94 | $17.00 | $16.94 | $16.99 | $14.01 | 18,224 |
| 2018-07-05 | $16.93 | $17.00 | $16.92 | $16.94 | $13.96 | 55,867 |
| 2018-07-03 | $16.99 | $17.10 | $16.98 | $16.98 | $14.00 | 47,499 |
| 2018-07-02 | $16.96 | $17.03 | $16.90 | $17.01 | $14.02 | 33,985 |
| 2018-06-29 | $16.78 | $16.96 | $16.76 | $16.96 | $13.98 | 35,649 |
| 2018-06-28 | $16.70 | $16.93 | $16.70 | $16.93 | $13.96 | 18,938 |
| 2018-06-27 | $16.71 | $16.91 | $16.71 | $16.83 | $13.87 | 33,390 |
| 2018-06-26 | $16.68 | $16.78 | $16.67 | $16.77 | $13.82 | 19,986 |
| 2018-06-25 | $16.68 | $16.68 | $16.64 | $16.68 | $13.75 | 46,503 |
| 2018-06-22 | $16.68 | $16.68 | $16.62 | $16.63 | $13.71 | 10,350 |
| 2018-06-21 | $16.67 | $16.69 | $16.59 | $16.64 | $13.72 | 31,952 |
| 2018-06-20 | $16.66 | $16.78 | $16.62 | $16.72 | $13.78 | 10,688 |
| 2018-06-19 | $16.55 | $16.62 | $16.52 | $16.62 | $13.70 | 62,259 |
| 2018-06-18 | $16.56 | $16.70 | $16.55 | $16.69 | $13.76 | 40,759 |
| 2018-06-15 | $16.45 | $16.59 | $16.40 | $16.56 | $13.65 | 40,190 |
| 2018-06-14 | $16.39 | $16.42 | $16.32 | $16.41 | $13.53 | 40,155 |
| 2018-06-13 | $16.36 | $16.36 | $16.15 | $16.31 | $13.45 | 58,481 |
| 2018-06-12 | $16.15 | $16.39 | $16.13 | $16.31 | $13.45 | 193,442 |
| 2018-06-11 | $16.13 | $16.28 | $16.13 | $16.20 | $13.35 | 35,444 |
| 2018-06-08 | $16.18 | $16.30 | $16.14 | $16.16 | $13.32 | 36,830 |
| 2018-06-07 | $16.49 | $16.49 | $16.28 | $16.28 | $13.36 | 45,209 |
| 2018-06-06 | $16.55 | $16.55 | $16.27 | $16.43 | $13.48 | 56,535 |
| 2018-06-05 | $16.35 | $16.52 | $16.33 | $16.46 | $13.50 | 27,939 |
| 2018-06-04 | $16.31 | $16.36 | $16.21 | $16.35 | $13.41 | 31,057 |
| 2018-06-01 | $16.23 | $16.30 | $16.09 | $16.21 | $13.30 | 77,007 |
| 2018-05-31 | $16.11 | $16.17 | $16.07 | $16.13 | $13.23 | 19,579 |
| 2018-05-30 | $16.25 | $16.26 | $16.06 | $16.07 | $13.18 | 70,507 |
| 2018-05-29 | $15.97 | $16.45 | $15.97 | $16.10 | $13.21 | 67,803 |
| 2018-05-25 | $16.05 | $16.18 | $15.95 | $16.06 | $13.18 | 18,723 |
| 2018-05-24 | $15.94 | $16.10 | $15.85 | $15.99 | $13.12 | 50,879 |
| 2018-05-23 | $15.75 | $16.25 | $15.71 | $15.95 | $13.09 | 63,879 |
| 2018-05-22 | $15.82 | $15.90 | $15.63 | $15.75 | $12.92 | 52,441 |
| 2018-05-21 | $15.90 | $15.91 | $15.79 | $15.83 | $12.99 | 70,285 |
| 2018-05-18 | $15.98 | $15.98 | $15.81 | $15.89 | $13.04 | 12,584 |
| 2018-05-17 | $15.90 | $15.95 | $15.78 | $15.86 | $13.01 | 25,864 |
| 2018-05-16 | $16.00 | $16.01 | $15.78 | $15.80 | $12.96 | 38,465 |
| 2018-05-15 | $15.98 | $16.15 | $15.87 | $15.87 | $13.02 | 64,277 |
| 2018-05-14 | $16.14 | $16.33 | $16.06 | $16.07 | $13.18 | 48,414 |
| 2018-05-11 | $16.40 | $16.43 | $16.10 | $16.29 | $13.37 | 47,004 |
| 2018-05-10 | $16.12 | $16.40 | $16.03 | $16.40 | $13.46 | 36,035 |
| 2018-05-09 | $16.14 | $16.25 | $15.87 | $16.15 | $13.19 | 59,364 |
| 2018-05-08 | $15.90 | $16.25 | $15.61 | $16.25 | $13.27 | 74,075 |
| 2018-05-07 | $15.25 | $15.65 | $15.22 | $15.61 | $12.75 | 50,968 |
| 2018-05-04 | $15.09 | $15.20 | $15.07 | $15.13 | $12.36 | 50,165 |
| 2018-05-03 | $15.18 | $15.18 | $15.06 | $15.07 | $12.31 | 50,390 |
| 2018-05-02 | $14.92 | $15.10 | $14.92 | $15.09 | $12.32 | 61,820 |
| 2018-05-01 | $14.92 | $14.96 | $14.85 | $14.90 | $12.17 | 67,421 |
| 2018-04-30 | $14.80 | $14.87 | $14.80 | $14.85 | $12.13 | 59,223 |
| 2018-04-27 | $14.82 | $14.83 | $14.75 | $14.82 | $12.10 | 16,428 |
| 2018-04-26 | $14.58 | $14.80 | $14.58 | $14.73 | $12.03 | 65,717 |
| 2018-04-25 | $14.70 | $14.70 | $14.63 | $14.67 | $11.98 | 61,786 |
| 2018-04-24 | $14.77 | $14.77 | $14.69 | $14.72 | $12.02 | 37,330 |
| 2018-04-23 | $14.77 | $14.77 | $14.68 | $14.72 | $12.02 | 89,384 |
| 2018-04-20 | $14.69 | $14.84 | $14.66 | $14.74 | $12.04 | 95,771 |
| 2018-04-19 | $14.69 | $14.71 | $14.63 | $14.71 | $12.01 | 61,742 |
| 2018-04-18 | $14.70 | $14.76 | $14.69 | $14.71 | $12.01 | 83,057 |
| 2018-04-17 | $14.75 | $14.77 | $14.69 | $14.77 | $12.06 | 86,231 |
| 2018-04-16 | $14.75 | $14.77 | $14.68 | $14.77 | $12.06 | 48,630 |
| 2018-04-13 | $14.80 | $14.80 | $14.70 | $14.75 | $12.04 | 48,112 |
| 2018-04-12 | $14.77 | $14.81 | $14.70 | $14.74 | $12.04 | 96,261 |
| 2018-04-11 | $14.80 | $14.82 | $14.76 | $14.79 | $12.08 | 35,388 |
| 2018-04-10 | $14.82 | $14.86 | $14.78 | $14.84 | $12.06 | 85,082 |
| 2018-04-09 | $14.77 | $14.88 | $14.77 | $14.88 | $12.09 | 47,411 |
| 2018-04-06 | $14.80 | $14.85 | $14.80 | $14.80 | $12.02 | 65,039 |
| 2018-04-05 | $14.85 | $14.85 | $14.75 | $14.80 | $12.02 | 60,280 |
| 2018-04-04 | $14.74 | $14.81 | $14.74 | $14.76 | $11.99 | 62,947 |
| 2018-04-03 | $14.70 | $14.81 | $14.70 | $14.79 | $12.02 | 69,036 |
| 2018-04-02 | $14.81 | $14.81 | $14.69 | $14.69 | $11.93 | 107,673 |
| 2018-03-29 | $14.78 | $14.81 | $14.70 | $14.72 | $11.96 | 60,150 |
| 2018-03-28 | $14.69 | $14.78 | $14.68 | $14.78 | $12.01 | 89,791 |
| 2018-03-27 | $14.65 | $14.67 | $14.60 | $14.67 | $11.92 | 54,224 |
| 2018-03-26 | $14.58 | $14.65 | $14.58 | $14.63 | $11.89 | 42,284 |
| 2018-03-23 | $14.67 | $14.67 | $14.58 | $14.58 | $11.84 | 36,039 |
| 2018-03-22 | $14.68 | $14.68 | $14.61 | $14.62 | $11.88 | 52,826 |
| 2018-03-21 | $14.70 | $14.73 | $14.64 | $14.70 | $11.94 | 51,921 |
| 2018-03-20 | $14.66 | $14.72 | $14.66 | $14.70 | $11.94 | 25,851 |
| 2018-03-19 | $14.77 | $14.77 | $14.68 | $14.70 | $11.94 | 52,575 |
| 2018-03-16 | $14.71 | $14.75 | $14.71 | $14.72 | $11.96 | 27,190 |
| 2018-03-15 | $14.85 | $14.85 | $14.71 | $14.74 | $11.97 | 36,034 |
| 2018-03-14 | $14.72 | $14.81 | $14.69 | $14.77 | $12.00 | 55,871 |
| 2018-03-13 | $14.75 | $14.83 | $14.71 | $14.75 | $11.98 | 59,463 |
| 2018-03-12 | $14.95 | $14.98 | $14.75 | $14.75 | $11.98 | 101,837 |
| 2018-03-09 | $15.01 | $15.01 | $14.93 | $14.95 | $12.15 | 101,540 |
| 2018-03-08 | $15.01 | $15.07 | $15.01 | $15.05 | $12.16 | 37,386 |
| 2018-03-07 | $14.95 | $15.09 | $14.95 | $15.03 | $12.15 | 41,991 |
| 2018-03-06 | $15.10 | $15.10 | $14.97 | $14.99 | $12.12 | 87,678 |
| 2018-03-05 | $14.96 | $15.06 | $14.96 | $15.05 | $12.16 | 83,310 |
| 2018-03-02 | $14.82 | $14.99 | $14.82 | $14.95 | $12.08 | 88,389 |
| 2018-03-01 | $14.74 | $14.92 | $14.67 | $14.82 | $11.98 | 140,103 |
| 2018-02-28 | $14.66 | $14.72 | $14.64 | $14.65 | $11.84 | 69,434 |
| 2018-02-27 | $14.80 | $14.81 | $14.65 | $14.69 | $11.87 | 70,405 |
| 2018-02-26 | $14.75 | $14.88 | $14.73 | $14.75 | $11.92 | 103,989 |
| 2018-02-23 | $14.60 | $14.80 | $14.56 | $14.80 | $11.96 | 101,886 |
| 2018-02-22 | $14.64 | $14.76 | $14.43 | $14.44 | $11.67 | 113,412 |
| 2018-02-21 | $14.70 | $14.91 | $14.64 | $14.64 | $11.83 | 115,795 |
| 2018-02-20 | $15.24 | $15.24 | $14.70 | $14.70 | $11.88 | 229,340 |
| 2018-02-16 | $15.38 | $15.51 | $15.29 | $15.33 | $12.39 | 122,988 |
| 2018-02-15 | $15.59 | $15.60 | $15.32 | $15.35 | $12.41 | 161,037 |
| 2018-02-14 | $15.62 | $15.68 | $15.62 | $15.62 | $12.62 | 36,354 |
| 2018-02-13 | $15.74 | $15.80 | $15.68 | $15.70 | $12.69 | 71,600 |
| 2018-02-12 | $15.62 | $15.81 | $15.60 | $15.78 | $12.75 | 61,722 |
| 2018-02-09 | $15.95 | $15.95 | $15.51 | $15.60 | $12.61 | 67,859 |
| 2018-02-08 | $15.83 | $15.93 | $15.83 | $15.83 | $12.73 | 35,100 |
| 2018-02-07 | $15.94 | $16.00 | $15.86 | $15.89 | $12.78 | 45,099 |
| 2018-02-06 | $15.63 | $15.91 | $15.60 | $15.84 | $12.74 | 71,381 |
| 2018-02-05 | $15.88 | $15.97 | $15.49 | $15.68 | $12.61 | 156,260 |
| 2018-02-02 | $15.92 | $15.99 | $15.88 | $15.89 | $12.78 | 94,600 |
| 2018-02-01 | $16.15 | $16.23 | $16.02 | $16.05 | $12.91 | 83,027 |
| 2018-01-31 | $16.02 | $16.18 | $16.02 | $16.12 | $12.96 | 88,927 |
| 2018-01-30 | $15.98 | $16.11 | $15.92 | $16.01 | $12.88 | 101,852 |
| 2018-01-29 | $16.51 | $16.57 | $15.90 | $15.92 | $12.80 | 314,428 |
| 2018-01-26 | $17.14 | $17.14 | $16.66 | $16.67 | $13.41 | 153,492 |
| 2018-01-25 | $17.18 | $17.25 | $17.04 | $17.05 | $13.71 | 36,388 |
| 2018-01-24 | $17.12 | $17.17 | $17.10 | $17.10 | $13.75 | 37,093 |
| 2018-01-23 | $17.15 | $17.24 | $17.14 | $17.15 | $13.79 | 37,079 |
| 2018-01-22 | $17.25 | $17.26 | $17.15 | $17.15 | $13.79 | 36,690 |
| 2018-01-19 | $17.19 | $17.32 | $17.19 | $17.30 | $13.91 | 38,125 |
| 2018-01-18 | $17.20 | $17.22 | $17.19 | $17.19 | $13.83 | 60,241 |
| 2018-01-17 | $17.27 | $17.28 | $17.20 | $17.20 | $13.83 | 33,062 |
| 2018-01-16 | $17.25 | $17.38 | $17.19 | $17.36 | $13.96 | 67,943 |
| 2018-01-12 | $17.22 | $17.26 | $17.21 | $17.26 | $13.88 | 33,626 |
| 2018-01-11 | $17.25 | $17.30 | $17.21 | $17.22 | $13.85 | 12,509 |
| 2018-01-10 | $17.32 | $17.38 | $17.30 | $17.32 | $13.87 | 30,680 |
| 2018-01-09 | $17.44 | $17.57 | $17.37 | $17.41 | $13.94 | 38,583 |
| 2018-01-08 | $17.36 | $17.89 | $17.33 | $17.51 | $14.02 | 43,100 |
| 2018-01-05 | $17.54 | $17.54 | $17.36 | $17.39 | $13.92 | 62,739 |
| 2018-01-04 | $17.31 | $17.48 | $17.31 | $17.43 | $13.96 | 76,659 |
| 2018-01-03 | $17.38 | $17.51 | $17.38 | $17.39 | $13.92 | 47,756 |
| 2018-01-02 | $17.30 | $17.40 | $17.27 | $17.30 | $13.85 | 120,865 |
| 2017-12-29 | $17.27 | $17.32 | $17.27 | $17.27 | $13.83 | 65,840 |
| 2017-12-28 | $17.30 | $17.31 | $17.26 | $17.27 | $13.83 | 71,312 |
| 2017-12-27 | $17.30 | $17.37 | $17.30 | $17.30 | $13.85 | 33,757 |
| 2017-12-26 | $17.29 | $17.33 | $17.29 | $17.30 | $13.85 | 25,600 |
| 2017-12-22 | $17.30 | $17.34 | $17.28 | $17.28 | $13.84 | 122,903 |
| 2017-12-21 | $17.29 | $17.36 | $17.28 | $17.30 | $13.85 | 26,834 |
| 2017-12-20 | $17.28 | $17.31 | $17.25 | $17.28 | $13.84 | 52,651 |
| 2017-12-19 | $17.37 | $17.37 | $17.33 | $17.34 | $13.88 | 12,507 |
| 2017-12-18 | $17.32 | $17.44 | $17.25 | $17.44 | $13.96 | 51,941 |
| 2017-12-15 | $17.41 | $17.41 | $17.31 | $17.31 | $13.86 | 40,427 |
| 2017-12-14 | $17.53 | $17.53 | $17.33 | $17.34 | $13.88 | 51,438 |
| 2017-12-13 | $17.30 | $17.45 | $17.30 | $17.38 | $13.92 | 25,893 |
| 2017-12-12 | $17.57 | $17.57 | $17.26 | $17.34 | $13.88 | 50,637 |
| 2017-12-11 | $17.47 | $17.89 | $17.40 | $17.58 | $14.08 | 27,166 |
| 2017-12-08 | $17.30 | $17.89 | $17.25 | $17.40 | $13.93 | 54,759 |
| 2017-12-07 | $17.37 | $17.44 | $17.30 | $17.43 | $13.89 | 51,071 |
| 2017-12-06 | $17.26 | $17.35 | $17.26 | $17.35 | $13.83 | 26,039 |
| 2017-12-05 | $17.32 | $17.32 | $17.26 | $17.27 | $13.77 | 20,529 |
| 2017-12-04 | $17.13 | $17.28 | $17.10 | $17.28 | $13.77 | 43,470 |
| 2017-12-01 | $17.17 | $17.27 | $17.11 | $17.11 | $13.64 | 36,329 |
| 2017-11-30 | $17.14 | $17.20 | $17.10 | $17.15 | $13.67 | 27,068 |
| 2017-11-29 | $17.17 | $17.18 | $17.06 | $17.18 | $13.69 | 27,200 |
| 2017-11-28 | $17.15 | $17.22 | $17.11 | $17.22 | $13.73 | 63,730 |
| 2017-11-27 | $17.21 | $17.22 | $17.15 | $17.15 | $13.67 | 37,509 |
| 2017-11-24 | $17.22 | $17.22 | $17.17 | $17.18 | $13.69 | 10,243 |
| 2017-11-22 | $17.21 | $17.22 | $17.13 | $17.18 | $13.69 | 12,494 |
| 2017-11-21 | $17.13 | $17.22 | $17.13 | $17.22 | $13.73 | 23,079 |
| 2017-11-20 | $17.14 | $17.17 | $17.12 | $17.13 | $13.65 | 12,152 |
| 2017-11-17 | $17.20 | $17.20 | $17.15 | $17.16 | $13.68 | 18,292 |
| 2017-11-16 | $17.13 | $17.21 | $17.13 | $17.21 | $13.72 | 17,184 |
| 2017-11-15 | $17.15 | $17.15 | $17.12 | $17.13 | $13.65 | 19,310 |
| 2017-11-14 | $17.09 | $17.15 | $17.09 | $17.13 | $13.65 | 41,595 |
| 2017-11-13 | $17.18 | $17.21 | $17.12 | $17.13 | $13.66 | 28,807 |
| 2017-11-10 | $17.13 | $17.22 | $17.12 | $17.22 | $13.73 | 26,361 |
| 2017-11-09 | $17.21 | $17.27 | $17.20 | $17.20 | $13.65 | 27,254 |
| 2017-11-08 | $17.25 | $17.28 | $17.18 | $17.24 | $13.68 | 53,055 |
| 2017-11-07 | $17.14 | $17.25 | $17.14 | $17.24 | $13.68 | 41,979 |
| 2017-11-06 | $17.18 | $17.28 | $17.13 | $17.17 | $13.62 | 74,671 |
| 2017-11-03 | $17.24 | $17.24 | $17.10 | $17.18 | $13.63 | 48,016 |
| 2017-11-02 | $17.20 | $17.20 | $17.08 | $17.13 | $13.59 | 40,658 |
| 2017-11-01 | $17.16 | $17.23 | $17.03 | $17.05 | $13.53 | 100,429 |
| 2017-10-31 | $17.16 | $17.23 | $17.10 | $17.14 | $13.60 | 34,755 |
| 2017-10-30 | $17.23 | $17.23 | $17.14 | $17.21 | $13.66 | 12,437 |
| 2017-10-27 | $17.04 | $17.15 | $17.02 | $17.10 | $13.57 | 41,697 |
| 2017-10-26 | $17.16 | $17.16 | $17.11 | $17.13 | $13.59 | 41,923 |
| 2017-10-25 | $17.35 | $17.35 | $17.18 | $17.18 | $13.63 | 40,959 |
| 2017-10-24 | $17.32 | $17.37 | $17.25 | $17.35 | $13.77 | 30,569 |
| 2017-10-23 | $17.18 | $17.25 | $17.18 | $17.20 | $13.65 | 47,972 |
| 2017-10-20 | $17.26 | $17.29 | $17.22 | $17.23 | $13.67 | 40,092 |
| 2017-10-19 | $17.36 | $17.37 | $17.31 | $17.31 | $13.74 | 12,626 |
| 2017-10-18 | $17.19 | $17.35 | $17.19 | $17.31 | $13.74 | 53,235 |
| 2017-10-17 | $17.17 | $17.32 | $17.17 | $17.20 | $13.65 | 46,925 |
| 2017-10-16 | $17.23 | $17.27 | $17.23 | $17.24 | $13.68 | 10,209 |
| 2017-10-13 | $17.27 | $17.34 | $17.23 | $17.26 | $13.70 | 36,044 |
| 2017-10-12 | $17.33 | $17.33 | $17.22 | $17.24 | $13.68 | 16,943 |
| 2017-10-11 | $17.28 | $17.37 | $17.28 | $17.33 | $13.69 | 11,270 |
| 2017-10-10 | $17.34 | $17.37 | $17.28 | $17.29 | $13.66 | 24,354 |
| 2017-10-09 | $17.40 | $17.40 | $17.30 | $17.39 | $13.74 | 22,880 |
| 2017-10-06 | $17.22 | $17.27 | $17.20 | $17.24 | $13.62 | 32,935 |
| 2017-10-05 | $17.29 | $17.32 | $17.21 | $17.30 | $13.66 | 37,610 |
| 2017-10-04 | $17.28 | $17.46 | $17.21 | $17.31 | $13.68 | 51,320 |
| 2017-10-03 | $17.13 | $17.37 | $17.09 | $17.32 | $13.68 | 53,664 |
| 2017-10-02 | $17.15 | $17.28 | $17.11 | $17.18 | $13.57 | 39,318 |
| 2017-09-29 | $17.18 | $17.22 | $17.12 | $17.19 | $13.58 | 44,652 |
| 2017-09-28 | $17.15 | $17.21 | $17.00 | $17.20 | $13.59 | 31,882 |
| 2017-09-27 | $17.33 | $17.33 | $17.10 | $17.18 | $13.57 | 63,421 |
| 2017-09-26 | $17.40 | $17.40 | $17.33 | $17.35 | $13.71 | 32,803 |
| 2017-09-25 | $17.31 | $17.37 | $17.30 | $17.36 | $13.72 | 27,543 |
| 2017-09-22 | $17.36 | $17.40 | $17.33 | $17.35 | $13.71 | 35,806 |
| 2017-09-21 | $17.30 | $17.40 | $17.27 | $17.30 | $13.67 | 48,508 |
| 2017-09-20 | $17.22 | $17.30 | $17.18 | $17.28 | $13.65 | 46,944 |
| 2017-09-19 | $17.26 | $17.27 | $17.18 | $17.18 | $13.57 | 44,172 |
| 2017-09-18 | $17.25 | $17.34 | $17.11 | $17.20 | $13.59 | 77,527 |
| 2017-09-15 | $17.12 | $17.21 | $17.09 | $17.18 | $13.57 | 25,997 |
| 2017-09-14 | $17.23 | $17.23 | $17.01 | $17.10 | $13.51 | 22,863 |
| 2017-09-13 | $17.30 | $17.30 | $17.09 | $17.12 | $13.53 | 29,170 |
| 2017-09-12 | $17.12 | $17.16 | $17.07 | $17.12 | $13.53 | 28,318 |
| 2017-09-11 | $17.28 | $17.28 | $17.13 | $17.15 | $13.55 | 39,362 |
| 2017-09-08 | $17.11 | $17.30 | $17.08 | $17.13 | $13.53 | 41,694 |
| 2017-09-07 | $17.29 | $17.33 | $17.24 | $17.26 | $13.58 | 24,275 |
| 2017-09-06 | $17.28 | $17.38 | $17.21 | $17.29 | $13.60 | 56,684 |
| 2017-09-05 | $17.23 | $17.33 | $17.19 | $17.32 | $13.62 | 58,952 |
| 2017-09-01 | $17.21 | $17.30 | $17.18 | $17.24 | $13.56 | 27,234 |
| 2017-08-31 | $17.23 | $17.23 | $17.13 | $17.20 | $13.53 | 24,173 |
| 2017-08-30 | $17.17 | $17.18 | $17.12 | $17.14 | $13.48 | 18,458 |
| 2017-08-29 | $16.99 | $17.22 | $16.98 | $17.17 | $13.50 | 36,565 |
| 2017-08-28 | $16.85 | $17.01 | $16.85 | $16.99 | $13.36 | 40,722 |
| 2017-08-25 | $16.92 | $16.92 | $16.85 | $16.87 | $13.27 | 22,602 |
| 2017-08-24 | $17.05 | $17.05 | $16.89 | $16.91 | $13.30 | 27,708 |
| 2017-08-23 | $16.83 | $17.03 | $16.83 | $16.97 | $13.35 | 50,217 |
| 2017-08-22 | $16.85 | $16.94 | $16.83 | $16.83 | $13.24 | 43,053 |
| 2017-08-21 | $16.82 | $16.89 | $16.80 | $16.82 | $13.23 | 24,823 |
| 2017-08-18 | $16.81 | $16.87 | $16.79 | $16.86 | $13.26 | 36,684 |
| 2017-08-17 | $16.98 | $16.98 | $16.80 | $16.81 | $13.22 | 37,355 |
| 2017-08-16 | $16.98 | $16.98 | $16.82 | $16.87 | $13.27 | 29,082 |
| 2017-08-15 | $17.03 | $17.03 | $16.83 | $16.83 | $13.24 | 37,979 |
| 2017-08-14 | $17.17 | $17.17 | $16.90 | $16.96 | $13.34 | 41,640 |
| 2017-08-11 | $16.68 | $17.11 | $16.64 | $17.11 | $13.46 | 130,647 |
| 2017-08-10 | $17.08 | $17.10 | $16.84 | $16.87 | $13.27 | 78,166 |
| 2017-08-09 | $17.25 | $17.25 | $17.10 | $17.11 | $13.46 | 19,346 |
| 2017-08-08 | $17.38 | $17.49 | $17.22 | $17.26 | $13.51 | 37,887 |
| 2017-08-07 | $17.25 | $17.29 | $17.18 | $17.25 | $13.51 | 16,969 |
| 2017-08-04 | $17.25 | $17.25 | $17.15 | $17.16 | $13.44 | 38,526 |
| 2017-08-03 | $17.25 | $17.25 | $17.17 | $17.24 | $13.50 | 27,869 |
| 2017-08-02 | $17.13 | $17.23 | $17.13 | $17.23 | $13.49 | 41,912 |
| 2017-08-01 | $17.16 | $17.17 | $17.09 | $17.14 | $13.42 | 47,797 |
| 2017-07-31 | $17.06 | $17.09 | $17.00 | $17.08 | $13.37 | 30,279 |
| 2017-07-28 | $17.05 | $17.09 | $16.96 | $17.02 | $13.33 | 27,643 |
| 2017-07-27 | $16.89 | $17.01 | $16.88 | $16.91 | $13.24 | 39,852 |
| 2017-07-26 | $16.89 | $17.00 | $16.88 | $16.89 | $13.22 | 28,139 |
| 2017-07-25 | $16.85 | $17.00 | $16.84 | $16.88 | $13.22 | 64,269 |
| 2017-07-24 | $16.84 | $16.93 | $16.81 | $16.85 | $13.19 | 39,182 |
| 2017-07-21 | $17.04 | $17.04 | $16.88 | $16.89 | $13.22 | 30,747 |
| 2017-07-20 | $17.00 | $17.00 | $16.91 | $16.91 | $13.24 | 23,051 |
| 2017-07-19 | $16.98 | $17.02 | $16.84 | $17.02 | $13.33 | 51,475 |
| 2017-07-18 | $16.87 | $16.93 | $16.83 | $16.85 | $13.19 | 51,860 |
| 2017-07-17 | $16.87 | $16.88 | $16.85 | $16.87 | $13.21 | 18,338 |
| 2017-07-14 | $16.94 | $16.99 | $16.84 | $16.87 | $13.21 | 44,891 |
| 2017-07-13 | $16.79 | $16.86 | $16.79 | $16.85 | $13.19 | 32,526 |
| 2017-07-12 | $16.83 | $16.91 | $16.78 | $16.80 | $13.15 | 33,326 |
| 2017-07-11 | $16.96 | $16.98 | $16.86 | $16.98 | $13.23 | 32,473 |
| 2017-07-10 | $16.81 | $16.91 | $16.76 | $16.86 | $13.14 | 36,303 |
| 2017-07-07 | $16.83 | $16.88 | $16.76 | $16.80 | $13.09 | 38,760 |
| 2017-07-06 | $16.77 | $17.01 | $16.76 | $16.89 | $13.16 | 77,564 |
| 2017-07-05 | $16.95 | $16.96 | $16.85 | $16.85 | $13.13 | 73,366 |
| 2017-07-03 | $17.01 | $17.04 | $16.96 | $17.01 | $13.26 | 24,561 |
| 2017-06-30 | $16.95 | $16.99 | $16.87 | $16.98 | $13.23 | 28,627 |
| 2017-06-29 | $16.90 | $17.00 | $16.88 | $16.96 | $13.22 | 47,509 |
| 2017-06-28 | $16.95 | $17.06 | $16.95 | $17.01 | $13.26 | 7,259 |
| 2017-06-27 | $17.00 | $17.04 | $16.94 | $17.00 | $13.25 | 31,000 |
| 2017-06-26 | $17.20 | $17.20 | $17.00 | $17.01 | $13.26 | 24,624 |
| 2017-06-23 | $17.03 | $17.10 | $16.95 | $17.10 | $13.33 | 33,069 |
| 2017-06-22 | $16.93 | $16.93 | $16.84 | $16.93 | $13.20 | 27,115 |
| 2017-06-21 | $16.84 | $16.88 | $16.83 | $16.83 | $13.12 | 50,211 |
| 2017-06-20 | $16.79 | $16.95 | $16.79 | $16.91 | $13.18 | 31,007 |
| 2017-06-19 | $16.80 | $16.86 | $16.77 | $16.83 | $13.12 | 34,083 |
| 2017-06-16 | $16.86 | $16.86 | $16.76 | $16.86 | $13.14 | 22,753 |
| 2017-06-15 | $16.84 | $16.84 | $16.76 | $16.78 | $13.08 | 29,925 |
| 2017-06-14 | $16.80 | $16.85 | $16.70 | $16.78 | $13.08 | 38,311 |
| 2017-06-13 | $16.77 | $16.84 | $16.77 | $16.77 | $13.07 | 17,050 |
| 2017-06-12 | $16.86 | $16.92 | $16.81 | $16.82 | $13.11 | 26,278 |
| 2017-06-09 | $16.87 | $16.96 | $16.86 | $16.92 | $13.19 | 15,081 |
| 2017-06-08 | $16.91 | $16.98 | $16.87 | $16.93 | $13.20 | 25,482 |
| 2017-06-07 | $17.04 | $17.08 | $16.99 | $17.03 | $13.21 | 31,950 |
| 2017-06-06 | $17.05 | $17.08 | $16.98 | $17.06 | $13.24 | 24,104 |
| 2017-06-05 | $16.96 | $17.00 | $16.92 | $16.99 | $13.18 | 53,267 |
| 2017-06-02 | $16.95 | $17.00 | $16.90 | $16.96 | $13.16 | 21,638 |
| 2017-06-01 | $16.85 | $16.96 | $16.78 | $16.96 | $13.16 | 31,832 |
| 2017-05-31 | $16.78 | $16.90 | $16.72 | $16.76 | $13.00 | 51,480 |
| 2017-05-30 | $16.83 | $16.91 | $16.79 | $16.81 | $13.04 | 35,139 |
| 2017-05-26 | $16.79 | $16.85 | $16.75 | $16.84 | $13.07 | 30,581 |
| 2017-05-25 | $16.88 | $16.90 | $16.81 | $16.81 | $13.04 | 22,455 |
| 2017-05-24 | $16.86 | $16.93 | $16.79 | $16.91 | $13.12 | 24,953 |
| 2017-05-23 | $16.77 | $16.90 | $16.77 | $16.90 | $13.11 | 16,898 |
| 2017-05-22 | $16.85 | $16.85 | $16.75 | $16.79 | $13.03 | 9,491 |
| 2017-05-19 | $16.79 | $16.82 | $16.75 | $16.76 | $13.00 | 21,097 |
| 2017-05-18 | $16.87 | $16.90 | $16.76 | $16.77 | $13.01 | 14,313 |
| 2017-05-17 | $16.80 | $16.90 | $16.77 | $16.85 | $13.07 | 20,466 |
| 2017-05-16 | $16.75 | $16.80 | $16.75 | $16.79 | $13.03 | 7,697 |
| 2017-05-15 | $16.76 | $16.79 | $16.65 | $16.79 | $13.03 | 12,900 |
| 2017-05-12 | $16.58 | $16.76 | $16.58 | $16.76 | $13.00 | 16,816 |
| 2017-05-11 | $16.55 | $16.58 | $16.50 | $16.58 | $12.86 | 20,044 |
| 2017-05-10 | $16.67 | $16.70 | $16.55 | $16.55 | $12.84 | 17,898 |
| 2017-05-09 | $16.72 | $16.80 | $16.65 | $16.67 | $12.93 | 18,255 |
| 2017-05-08 | $16.82 | $16.85 | $16.77 | $16.85 | $13.01 | 29,995 |
| 2017-05-05 | $16.83 | $16.83 | $16.77 | $16.82 | $12.99 | 21,494 |
| 2017-05-04 | $16.79 | $16.83 | $16.67 | $16.81 | $12.98 | 27,738 |
| 2017-05-03 | $16.79 | $16.83 | $16.74 | $16.83 | $13.00 | 39,591 |
| 2017-05-02 | $16.69 | $16.78 | $16.67 | $16.76 | $12.94 | 22,930 |
| 2017-05-01 | $16.74 | $16.74 | $16.62 | $16.67 | $12.87 | 27,000 |
| 2017-04-28 | $16.73 | $16.73 | $16.63 | $16.71 | $12.91 | 14,823 |
| 2017-04-27 | $16.33 | $16.63 | $16.33 | $16.57 | $12.80 | 33,124 |
| 2017-04-26 | $16.33 | $16.42 | $16.33 | $16.36 | $12.64 | 35,137 |
| 2017-04-25 | $16.46 | $16.46 | $16.35 | $16.36 | $12.64 | 47,233 |
| 2017-04-24 | $16.59 | $16.59 | $16.12 | $16.47 | $12.72 | 50,178 |
| 2017-04-21 | $16.63 | $16.63 | $16.56 | $16.59 | $12.81 | 26,568 |
| 2017-04-20 | $16.70 | $16.76 | $16.62 | $16.63 | $12.84 | 45,601 |
| 2017-04-19 | $16.76 | $16.79 | $16.71 | $16.73 | $12.92 | 18,446 |
| 2017-04-18 | $16.75 | $16.80 | $16.74 | $16.80 | $12.98 | 20,370 |
| 2017-04-17 | $16.71 | $16.77 | $16.71 | $16.76 | $12.94 | 16,342 |
| 2017-04-13 | $16.59 | $16.71 | $16.59 | $16.65 | $12.86 | 24,576 |
| 2017-04-12 | $16.72 | $16.72 | $16.54 | $16.58 | $12.81 | 9,140 |
| 2017-04-11 | $16.53 | $16.74 | $16.50 | $16.74 | $12.93 | 46,731 |
| 2017-04-10 | $16.60 | $16.62 | $16.57 | $16.61 | $12.77 | 18,446 |
| 2017-04-07 | $16.56 | $16.57 | $16.51 | $16.57 | $12.74 | 18,024 |
| 2017-04-06 | $16.40 | $16.50 | $16.40 | $16.50 | $12.69 | 20,730 |
| 2017-04-05 | $16.39 | $16.44 | $16.31 | $16.43 | $12.63 | 52,231 |
| 2017-04-04 | $16.31 | $16.35 | $16.25 | $16.31 | $12.54 | 13,540 |
| 2017-04-03 | $16.24 | $16.32 | $16.23 | $16.26 | $12.50 | 34,983 |
| 2017-03-31 | $16.31 | $16.33 | $16.24 | $16.29 | $12.52 | 28,434 |
| 2017-03-30 | $16.23 | $16.30 | $16.20 | $16.24 | $12.49 | 37,584 |
| 2017-03-29 | $16.18 | $16.27 | $16.18 | $16.27 | $12.51 | 13,286 |
| 2017-03-28 | $16.33 | $16.33 | $16.18 | $16.19 | $12.45 | 13,784 |
| 2017-03-27 | $16.23 | $16.37 | $16.23 | $16.26 | $12.50 | 26,970 |
| 2017-03-24 | $16.14 | $16.26 | $16.14 | $16.23 | $12.48 | 21,484 |
| 2017-03-23 | $16.15 | $16.20 | $16.14 | $16.19 | $12.45 | 30,270 |
| 2017-03-22 | $16.11 | $16.27 | $16.11 | $16.18 | $12.44 | 59,287 |
| 2017-03-21 | $16.07 | $16.15 | $16.07 | $16.11 | $12.39 | 11,452 |
| 2017-03-20 | $16.09 | $16.25 | $16.08 | $16.09 | $12.37 | 45,644 |
| 2017-03-17 | $16.08 | $16.17 | $16.00 | $16.00 | $12.30 | 22,631 |
| 2017-03-16 | $16.18 | $16.18 | $15.91 | $16.07 | $12.35 | 27,821 |
| 2017-03-15 | $15.88 | $16.15 | $15.85 | $16.15 | $12.42 | 26,679 |
| 2017-03-14 | $15.80 | $16.01 | $15.77 | $15.90 | $12.22 | 46,969 |
| 2017-03-13 | $15.90 | $15.93 | $15.78 | $15.81 | $12.15 | 61,749 |
| 2017-03-10 | $15.84 | $15.98 | $15.84 | $15.90 | $12.22 | 17,098 |
| 2017-03-09 | $16.11 | $16.14 | $15.87 | $15.87 | $12.20 | 72,905 |
| 2017-03-08 | $16.20 | $16.35 | $16.10 | $16.33 | $12.49 | 92,788 |
| 2017-03-07 | $16.32 | $16.32 | $16.17 | $16.30 | $12.47 | 17,677 |
| 2017-03-06 | $16.13 | $16.30 | $16.09 | $16.30 | $12.47 | 61,294 |
| 2017-03-03 | $16.26 | $16.26 | $16.17 | $16.18 | $12.38 | 43,268 |
| 2017-03-02 | $16.05 | $16.16 | $16.01 | $16.16 | $12.36 | 50,740 |
| 2017-03-01 | $15.89 | $16.07 | $15.88 | $15.98 | $12.23 | 45,757 |
| 2017-02-28 | $16.10 | $16.19 | $16.00 | $16.12 | $12.33 | 105,322 |
| 2017-02-27 | $16.26 | $16.27 | $16.12 | $16.15 | $12.36 | 28,180 |
| 2017-02-24 | $16.15 | $16.28 | $16.15 | $16.28 | $12.46 | 23,406 |
| 2017-02-23 | $16.12 | $16.16 | $16.05 | $16.11 | $12.33 | 45,331 |
| 2017-02-22 | $16.03 | $16.16 | $16.03 | $16.14 | $12.35 | 33,179 |
| 2017-02-21 | $16.12 | $16.18 | $16.02 | $16.04 | $12.27 | 33,782 |
| 2017-02-17 | $15.99 | $16.07 | $15.96 | $16.02 | $12.26 | 15,795 |
| 2017-02-16 | $16.07 | $16.10 | $15.95 | $15.96 | $12.21 | 64,409 |
| 2017-02-15 | $16.20 | $16.26 | $16.07 | $16.10 | $12.32 | 45,557 |
| 2017-02-14 | $16.48 | $16.48 | $16.27 | $16.28 | $12.46 | 37,372 |
| 2017-02-13 | $16.44 | $16.48 | $16.40 | $16.46 | $12.59 | 18,907 |
| 2017-02-10 | $16.48 | $16.48 | $16.32 | $16.44 | $12.58 | 27,335 |
| 2017-02-09 | $16.35 | $16.56 | $16.33 | $16.46 | $12.59 | 97,898 |
| 2017-02-08 | $16.52 | $16.57 | $16.40 | $16.41 | $12.50 | 40,740 |
| 2017-02-07 | $16.25 | $16.72 | $16.25 | $16.54 | $12.60 | 49,749 |
| 2017-02-06 | $16.18 | $16.33 | $16.18 | $16.28 | $12.40 | 29,669 |
| 2017-02-03 | $16.25 | $16.26 | $16.09 | $16.16 | $12.31 | 28,828 |
| 2017-02-02 | $16.17 | $16.31 | $16.06 | $16.19 | $12.33 | 55,663 |
| 2017-02-01 | $16.29 | $16.32 | $16.24 | $16.24 | $12.37 | 18,421 |
| 2017-01-31 | $16.21 | $16.30 | $16.21 | $16.30 | $12.41 | 17,680 |
| 2017-01-30 | $16.16 | $16.24 | $16.09 | $16.24 | $12.37 | 23,043 |
| 2017-01-27 | $16.16 | $16.21 | $16.07 | $16.15 | $12.30 | 32,919 |
| 2017-01-26 | $15.95 | $16.10 | $15.94 | $16.08 | $12.24 | 40,594 |
| 2017-01-25 | $16.03 | $16.03 | $15.96 | $15.99 | $12.18 | 38,896 |
| 2017-01-24 | $15.96 | $16.07 | $15.96 | $16.02 | $12.20 | 12,644 |
| 2017-01-23 | $15.95 | $16.12 | $15.85 | $16.08 | $12.25 | 40,717 |
| 2017-01-20 | $15.77 | $15.86 | $15.71 | $15.84 | $12.06 | 32,544 |
| 2017-01-19 | $15.83 | $15.88 | $15.74 | $15.83 | $12.05 | 42,260 |
| 2017-01-18 | $15.86 | $15.94 | $15.81 | $15.88 | $12.09 | 22,118 |
| 2017-01-17 | $16.01 | $16.08 | $15.90 | $15.93 | $12.13 | 51,758 |
| 2017-01-13 | $15.99 | $15.99 | $15.90 | $15.95 | $12.15 | 7,354 |
| 2017-01-12 | $16.01 | $16.04 | $15.93 | $15.95 | $12.15 | 25,698 |
| 2017-01-11 | $16.23 | $16.28 | $15.80 | $15.93 | $12.13 | 110,454 |
| 2017-01-10 | $16.18 | $16.48 | $16.12 | $16.40 | $12.43 | 89,454 |
| 2017-01-09 | $16.23 | $16.37 | $16.13 | $16.24 | $12.30 | 43,659 |
| 2017-01-06 | $16.17 | $16.31 | $16.09 | $16.09 | $12.19 | 63,316 |
| 2017-01-05 | $16.06 | $16.25 | $16.06 | $16.25 | $12.32 | 55,910 |
| 2017-01-04 | $15.66 | $15.94 | $15.65 | $15.94 | $12.08 | 20,337 |
| 2017-01-03 | $15.60 | $15.79 | $15.53 | $15.67 | $11.88 | 51,783 |
| 2016-12-30 | $15.43 | $15.75 | $15.41 | $15.68 | $11.88 | 61,575 |
| 2016-12-29 | $15.45 | $15.60 | $15.45 | $15.51 | $11.75 | 48,507 |
| 2016-12-28 | $15.40 | $15.60 | $15.22 | $15.56 | $11.79 | 74,702 |
| 2016-12-27 | $15.02 | $15.51 | $15.02 | $15.48 | $11.73 | 21,197 |
| 2016-12-23 | $15.49 | $15.58 | $15.43 | $15.48 | $11.73 | 71,666 |
| 2016-12-22 | $15.25 | $15.41 | $15.25 | $15.35 | $11.63 | 79,178 |
| 2016-12-21 | $15.38 | $15.46 | $15.30 | $15.32 | $11.61 | 80,839 |
| 2016-12-20 | $15.15 | $15.49 | $15.15 | $15.39 | $11.66 | 71,295 |
| 2016-12-19 | $15.06 | $15.24 | $15.05 | $15.24 | $11.55 | 90,591 |
| 2016-12-16 | $14.99 | $15.08 | $14.93 | $15.02 | $11.38 | 91,115 |
| 2016-12-15 | $15.04 | $15.22 | $14.92 | $15.08 | $11.43 | 95,236 |
| 2016-12-14 | $15.18 | $15.28 | $15.14 | $15.17 | $11.50 | 48,559 |
| 2016-12-13 | $15.12 | $15.19 | $15.05 | $15.17 | $11.50 | 72,697 |
| 2016-12-12 | $15.17 | $15.27 | $15.09 | $15.11 | $11.45 | 79,540 |
| 2016-12-09 | $15.20 | $15.37 | $15.16 | $15.28 | $11.58 | 74,854 |
| 2016-12-08 | $15.46 | $15.46 | $15.27 | $15.30 | $11.60 | 42,929 |
| 2016-12-07 | $15.29 | $15.68 | $15.26 | $15.56 | $11.73 | 78,113 |
| 2016-12-06 | $15.17 | $15.39 | $15.17 | $15.36 | $11.58 | 118,668 |
| 2016-12-05 | $15.07 | $15.16 | $15.00 | $15.13 | $11.41 | 57,422 |
| 2016-12-02 | $15.08 | $15.17 | $14.97 | $14.99 | $11.30 | 176,603 |
| 2016-12-01 | $15.17 | $15.20 | $15.11 | $15.11 | $11.39 | 90,347 |
| 2016-11-30 | $15.34 | $15.34 | $15.17 | $15.20 | $11.46 | 60,653 |
| 2016-11-29 | $15.26 | $15.57 | $15.26 | $15.37 | $11.59 | 93,240 |
| 2016-11-28 | $15.15 | $15.33 | $15.08 | $15.19 | $11.45 | 57,153 |
| 2016-11-25 | $15.04 | $15.09 | $15.01 | $15.06 | $11.36 | 60,112 |
| 2016-11-23 | $15.24 | $15.26 | $15.14 | $15.18 | $11.45 | 62,212 |
| 2016-11-22 | $15.35 | $15.40 | $15.30 | $15.40 | $11.61 | 24,584 |
| 2016-11-21 | $15.20 | $15.36 | $15.18 | $15.35 | $11.57 | 47,461 |
| 2016-11-18 | $15.19 | $15.22 | $15.15 | $15.20 | $11.46 | 42,576 |
| 2016-11-17 | $15.25 | $15.25 | $15.11 | $15.15 | $11.42 | 45,800 |
| 2016-11-16 | $15.32 | $15.54 | $15.21 | $15.21 | $11.47 | 49,972 |
| 2016-11-15 | $15.04 | $15.67 | $15.04 | $15.40 | $11.61 | 85,853 |
| 2016-11-14 | $15.53 | $15.53 | $14.75 | $15.02 | $11.33 | 163,877 |
| 2016-11-11 | $15.40 | $15.87 | $15.35 | $15.58 | $11.75 | 113,645 |
| 2016-11-10 | $15.98 | $16.00 | $15.67 | $15.67 | $11.82 | 147,742 |
| 2016-11-09 | $15.99 | $16.22 | $15.99 | $16.02 | $12.08 | 86,788 |
| 2016-11-08 | $16.21 | $16.37 | $16.18 | $16.27 | $12.21 | 103,517 |
| 2016-11-07 | $16.05 | $16.21 | $16.04 | $16.21 | $12.16 | 23,850 |
| 2016-11-04 | $15.98 | $16.06 | $15.98 | $16.06 | $12.05 | 29,229 |
| 2016-11-03 | $15.95 | $15.98 | $15.92 | $15.96 | $11.98 | 21,659 |
| 2016-11-02 | $15.89 | $15.95 | $15.86 | $15.95 | $11.97 | 28,411 |
| 2016-11-01 | $15.81 | $15.90 | $15.80 | $15.85 | $11.89 | 53,293 |
| 2016-10-31 | $15.91 | $15.96 | $15.80 | $15.89 | $11.92 | 36,538 |
| 2016-10-28 | $15.88 | $15.94 | $15.76 | $15.85 | $11.89 | 50,364 |
| 2016-10-27 | $16.00 | $16.02 | $15.87 | $15.89 | $11.92 | 85,073 |
| 2016-10-26 | $16.07 | $16.21 | $16.03 | $16.05 | $12.04 | 47,137 |
| 2016-10-25 | $16.08 | $16.18 | $16.03 | $16.13 | $12.10 | 28,382 |
| 2016-10-24 | $15.96 | $16.12 | $15.96 | $16.05 | $12.04 | 42,187 |
| 2016-10-21 | $15.95 | $16.03 | $15.95 | $16.02 | $12.02 | 24,753 |
| 2016-10-20 | $15.95 | $16.17 | $15.83 | $15.91 | $11.94 | 59,588 |
| 2016-10-19 | $15.63 | $15.99 | $15.63 | $15.87 | $11.91 | 99,302 |
| 2016-10-18 | $15.43 | $15.62 | $15.40 | $15.62 | $11.72 | 88,255 |
| 2016-10-17 | $15.56 | $15.66 | $15.41 | $15.44 | $11.59 | 104,483 |
| 2016-10-14 | $15.65 | $15.71 | $15.59 | $15.60 | $11.71 | 79,628 |
| 2016-10-13 | $15.97 | $15.97 | $15.75 | $15.75 | $11.82 | 126,491 |
| 2016-10-12 | $16.21 | $16.29 | $15.97 | $16.00 | $12.01 | 93,665 |
| 2016-10-11 | $16.32 | $16.32 | $16.22 | $16.27 | $12.21 | 47,521 |
| 2016-10-10 | $16.45 | $16.45 | $16.22 | $16.34 | $12.20 | 95,904 |
| 2016-10-07 | $16.58 | $16.58 | $16.45 | $16.47 | $12.30 | 43,318 |
| 2016-10-06 | $16.58 | $16.60 | $16.50 | $16.53 | $12.35 | 45,887 |
| 2016-10-05 | $16.71 | $16.71 | $16.58 | $16.67 | $12.45 | 40,210 |
| 2016-10-04 | $16.75 | $16.80 | $16.65 | $16.66 | $12.44 | 39,361 |
| 2016-10-03 | $16.82 | $16.87 | $16.74 | $16.80 | $12.55 | 70,816 |
| 2016-09-30 | $16.85 | $16.87 | $16.78 | $16.79 | $12.54 | 44,162 |
| 2016-09-29 | $16.96 | $16.96 | $16.85 | $16.85 | $12.59 | 43,787 |
| 2016-09-28 | $16.95 | $17.04 | $16.84 | $16.93 | $12.65 | 31,004 |
| 2016-09-27 | $16.93 | $16.98 | $16.88 | $16.97 | $12.68 | 42,126 |
| 2016-09-26 | $17.00 | $17.08 | $16.92 | $16.95 | $12.66 | 31,091 |
| 2016-09-23 | $17.07 | $17.08 | $17.00 | $17.08 | $12.76 | 21,592 |
| 2016-09-22 | $17.00 | $17.09 | $16.99 | $17.09 | $12.76 | 24,341 |
| 2016-09-21 | $16.86 | $16.99 | $16.85 | $16.97 | $12.68 | 43,277 |
| 2016-09-20 | $16.88 | $16.91 | $16.85 | $16.91 | $12.63 | 19,200 |
| 2016-09-19 | $16.99 | $16.99 | $16.84 | $16.88 | $12.61 | 37,721 |
| 2016-09-16 | $16.93 | $16.94 | $16.88 | $16.91 | $12.63 | 10,038 |
| 2016-09-15 | $16.86 | $16.89 | $16.74 | $16.85 | $12.59 | 119,737 |
| 2016-09-14 | $16.95 | $17.19 | $16.84 | $16.86 | $12.59 | 35,448 |
| 2016-09-13 | $16.96 | $16.99 | $16.88 | $16.91 | $12.63 | 68,471 |
| 2016-09-12 | $17.11 | $17.14 | $16.96 | $17.06 | $12.74 | 28,077 |
| 2016-09-09 | $17.38 | $17.38 | $17.06 | $17.16 | $12.82 | 48,200 |
| 2016-09-08 | $17.35 | $17.53 | $17.33 | $17.42 | $13.01 | 46,629 |
| 2016-09-07 | $17.45 | $17.49 | $17.39 | $17.46 | $12.98 | 53,076 |
| 2016-09-06 | $17.17 | $17.48 | $17.17 | $17.46 | $12.98 | 52,492 |
| 2016-09-02 | $16.99 | $17.24 | $16.96 | $17.24 | $12.82 | 34,593 |
| 2016-09-01 | $16.96 | $17.03 | $16.92 | $17.02 | $12.66 | 52,742 |
| 2016-08-31 | $16.97 | $17.02 | $16.93 | $16.96 | $12.61 | 44,213 |
| 2016-08-30 | $17.04 | $17.07 | $16.99 | $17.02 | $12.66 | 33,713 |
| 2016-08-29 | $16.97 | $17.05 | $16.97 | $17.01 | $12.65 | 39,541 |
| 2016-08-26 | $17.10 | $17.15 | $16.96 | $17.07 | $12.69 | 53,550 |
| 2016-08-25 | $17.20 | $17.22 | $17.10 | $17.15 | $12.75 | 24,843 |
| 2016-08-24 | $17.21 | $17.28 | $17.15 | $17.23 | $12.81 | 30,710 |
| 2016-08-23 | $17.17 | $17.30 | $17.14 | $17.26 | $12.83 | 29,303 |
| 2016-08-22 | $17.14 | $17.18 | $17.09 | $17.17 | $12.77 | 30,246 |
| 2016-08-19 | $17.12 | $17.12 | $17.08 | $17.09 | $12.71 | 16,996 |
| 2016-08-18 | $17.26 | $17.26 | $17.12 | $17.13 | $12.74 | 24,091 |
| 2016-08-17 | $17.21 | $17.24 | $17.16 | $17.18 | $12.78 | 42,523 |
| 2016-08-16 | $17.28 | $17.29 | $17.20 | $17.21 | $12.80 | 21,410 |
| 2016-08-15 | $17.37 | $17.37 | $17.22 | $17.25 | $12.83 | 42,462 |
| 2016-08-12 | $17.36 | $17.36 | $17.27 | $17.35 | $12.90 | 17,452 |
| 2016-08-11 | $17.33 | $17.34 | $17.30 | $17.33 | $12.89 | 9,597 |
| 2016-08-10 | $17.31 | $17.33 | $17.25 | $17.31 | $12.87 | 7,010 |
| 2016-08-09 | $17.22 | $17.30 | $17.21 | $17.29 | $12.86 | 16,066 |
| 2016-08-08 | $17.32 | $17.36 | $17.29 | $17.32 | $12.82 | 13,791 |
| 2016-08-05 | $17.28 | $17.32 | $17.25 | $17.29 | $12.80 | 50,027 |
| 2016-08-04 | $17.32 | $17.42 | $17.26 | $17.32 | $12.82 | 52,834 |
| 2016-08-03 | $17.37 | $17.44 | $17.33 | $17.34 | $12.84 | 64,769 |
| 2016-08-02 | $17.31 | $17.38 | $17.21 | $17.35 | $12.84 | 39,242 |
| 2016-08-01 | $17.35 | $17.37 | $17.31 | $17.31 | $12.82 | 44,726 |
| 2016-07-29 | $17.28 | $17.35 | $17.27 | $17.31 | $12.82 | 21,906 |
| 2016-07-28 | $17.25 | $17.30 | $17.24 | $17.30 | $12.81 | 5,559 |
| 2016-07-27 | $17.24 | $17.28 | $17.23 | $17.28 | $12.79 | 7,685 |
| 2016-07-26 | $17.17 | $17.26 | $17.08 | $17.24 | $12.76 | 31,134 |
| 2016-07-25 | $17.22 | $17.22 | $17.06 | $17.09 | $12.65 | 23,532 |
| 2016-07-22 | $17.19 | $17.21 | $17.16 | $17.16 | $12.70 | 13,264 |
| 2016-07-21 | $17.10 | $17.19 | $17.10 | $17.17 | $12.71 | 20,934 |
| 2016-07-20 | $17.04 | $17.11 | $17.04 | $17.10 | $12.66 | 23,089 |
| 2016-07-19 | $17.08 | $17.08 | $16.99 | $17.07 | $12.64 | 22,548 |
| 2016-07-18 | $16.90 | $17.11 | $16.90 | $17.04 | $12.62 | 27,916 |
| 2016-07-15 | $16.74 | $16.98 | $16.74 | $16.90 | $12.51 | 59,491 |
| 2016-07-14 | $16.70 | $16.80 | $16.64 | $16.71 | $12.37 | 105,589 |
| 2016-07-13 | $16.81 | $16.82 | $16.62 | $16.62 | $12.30 | 73,465 |
| 2016-07-12 | $17.09 | $17.09 | $16.80 | $16.83 | $12.46 | 63,304 |
| 2016-07-11 | $17.23 | $17.23 | $17.05 | $17.09 | $12.66 | 31,256 |
| 2016-07-08 | $17.27 | $17.41 | $17.14 | $17.16 | $12.70 | 36,187 |
| 2016-07-07 | $17.42 | $17.42 | $17.25 | $17.28 | $12.79 | 17,851 |
| 2016-07-06 | $17.27 | $17.48 | $17.21 | $17.46 | $12.87 | 67,026 |
| 2016-07-05 | $17.10 | $17.25 | $17.10 | $17.25 | $12.71 | 29,533 |
| 2016-07-01 | $17.00 | $17.08 | $16.94 | $17.08 | $12.59 | 38,526 |
| 2016-06-30 | $16.92 | $17.00 | $16.90 | $16.93 | $12.48 | 44,414 |
| 2016-06-29 | $16.82 | $16.95 | $16.76 | $16.94 | $12.49 | 67,458 |
| 2016-06-28 | $16.74 | $16.93 | $16.74 | $16.89 | $12.45 | 31,724 |
| 2016-06-27 | $16.69 | $16.83 | $16.69 | $16.77 | $12.36 | 28,497 |
| 2016-06-24 | $16.61 | $16.89 | $16.61 | $16.62 | $12.25 | 46,355 |
| 2016-06-23 | $16.66 | $16.77 | $16.61 | $16.67 | $12.29 | 54,432 |
| 2016-06-22 | $16.64 | $16.75 | $16.63 | $16.67 | $12.29 | 28,010 |
| 2016-06-21 | $16.59 | $16.64 | $16.59 | $16.63 | $12.26 | 15,786 |
| 2016-06-20 | $16.60 | $16.65 | $16.59 | $16.61 | $12.24 | 43,868 |
| 2016-06-17 | $16.61 | $16.69 | $16.59 | $16.60 | $12.24 | 26,630 |
| 2016-06-16 | $16.57 | $16.67 | $16.57 | $16.60 | $12.24 | 21,114 |
| 2016-06-15 | $16.64 | $16.64 | $16.55 | $16.57 | $12.21 | 46,992 |
| 2016-06-14 | $16.57 | $16.63 | $16.54 | $16.61 | $12.24 | 35,181 |
| 2016-06-13 | $16.65 | $16.70 | $16.53 | $16.54 | $12.19 | 45,472 |
| 2016-06-10 | $16.82 | $16.84 | $16.64 | $16.65 | $12.27 | 58,923 |
| 2016-06-09 | $16.75 | $16.81 | $16.70 | $16.79 | $12.38 | 33,439 |
| 2016-06-08 | $16.73 | $16.81 | $16.69 | $16.79 | $12.32 | 34,579 |
| 2016-06-07 | $16.71 | $16.81 | $16.70 | $16.73 | $12.27 | 39,855 |
| 2016-06-06 | $16.70 | $16.75 | $16.65 | $16.73 | $12.27 | 52,391 |
| 2016-06-03 | $16.75 | $16.77 | $16.65 | $16.73 | $12.27 | 34,245 |
| 2016-06-02 | $16.59 | $16.76 | $16.59 | $16.65 | $12.22 | 41,332 |
| 2016-06-01 | $16.54 | $16.67 | $16.51 | $16.64 | $12.21 | 56,831 |
| 2016-05-31 | $16.51 | $16.52 | $16.42 | $16.52 | $12.12 | 81,260 |
| 2016-05-27 | $16.70 | $16.70 | $16.56 | $16.66 | $12.22 | 41,861 |
| 2016-05-26 | $16.59 | $16.68 | $16.59 | $16.68 | $12.24 | 72,805 |
| 2016-05-25 | $16.60 | $16.64 | $16.53 | $16.58 | $12.16 | 11,464 |
| 2016-05-24 | $16.68 | $16.68 | $16.47 | $16.62 | $12.19 | 51,882 |
| 2016-05-23 | $16.50 | $16.68 | $16.50 | $16.61 | $12.19 | 140,188 |
| 2016-05-20 | $16.27 | $16.49 | $16.23 | $16.40 | $12.03 | 35,700 |
| 2016-05-19 | $16.50 | $16.61 | $16.21 | $16.32 | $11.97 | 174,434 |
| 2016-05-18 | $16.79 | $16.89 | $16.55 | $16.58 | $12.16 | 44,239 |
| 2016-05-17 | $16.96 | $16.97 | $16.78 | $16.78 | $12.31 | 69,816 |
| 2016-05-16 | $17.05 | $17.06 | $16.96 | $16.96 | $12.44 | 32,744 |
| 2016-05-13 | $17.15 | $17.15 | $17.02 | $17.02 | $12.49 | 22,029 |
| 2016-05-12 | $17.16 | $17.23 | $17.13 | $17.13 | $12.57 | 37,622 |
| 2016-05-11 | $17.15 | $17.29 | $17.14 | $17.17 | $12.60 | 41,631 |
| 2016-05-10 | $17.25 | $17.27 | $17.12 | $17.20 | $12.62 | 70,515 |
| 2016-05-09 | $17.20 | $17.41 | $17.16 | $17.34 | $12.67 | 32,758 |
| 2016-05-06 | $17.01 | $17.19 | $17.01 | $17.19 | $12.56 | 87,055 |
| 2016-05-05 | $16.95 | $17.01 | $16.94 | $17.00 | $12.42 | 17,904 |
| 2016-05-04 | $16.89 | $16.96 | $16.84 | $16.95 | $12.38 | 58,328 |
| 2016-05-03 | $16.89 | $16.97 | $16.84 | $16.89 | $12.34 | 18,995 |
| 2016-05-02 | $16.97 | $16.98 | $16.74 | $16.85 | $12.31 | 43,830 |
| 2016-04-29 | $16.98 | $17.00 | $16.89 | $16.93 | $12.37 | 26,278 |
| 2016-04-28 | $16.95 | $17.00 | $16.88 | $16.95 | $12.38 | 56,944 |
| 2016-04-27 | $16.82 | $16.94 | $16.82 | $16.94 | $12.37 | 34,284 |
| 2016-04-26 | $16.75 | $16.80 | $16.73 | $16.79 | $12.26 | 13,734 |
| 2016-04-25 | $16.70 | $16.79 | $16.62 | $16.73 | $12.22 | 44,316 |
| 2016-04-22 | $16.70 | $16.71 | $16.66 | $16.70 | $12.20 | 11,951 |
| 2016-04-21 | $16.71 | $16.73 | $16.62 | $16.69 | $12.19 | 50,238 |
| 2016-04-20 | $16.64 | $16.73 | $16.64 | $16.71 | $12.21 | 15,598 |
| 2016-04-19 | $16.79 | $16.79 | $16.53 | $16.65 | $12.16 | 51,698 |
| 2016-04-18 | $16.84 | $16.88 | $16.80 | $16.87 | $12.32 | 45,046 |
| 2016-04-15 | $16.80 | $16.80 | $16.73 | $16.80 | $12.27 | 51,309 |
| 2016-04-14 | $16.71 | $16.80 | $16.66 | $16.80 | $12.27 | 35,451 |
| 2016-04-13 | $16.66 | $16.79 | $16.66 | $16.79 | $12.26 | 29,914 |
| 2016-04-12 | $16.69 | $16.78 | $16.57 | $16.61 | $12.13 | 29,357 |
| 2016-04-11 | $16.58 | $16.74 | $16.55 | $16.64 | $12.15 | 22,509 |
| 2016-04-08 | $16.66 | $16.66 | $16.51 | $16.55 | $12.08 | 48,207 |
| 2016-04-07 | $16.52 | $16.62 | $16.52 | $16.57 | $12.10 | 33,809 |
| 2016-04-06 | $16.66 | $16.71 | $16.62 | $16.62 | $12.08 | 51,823 |
| 2016-04-05 | $16.58 | $16.69 | $16.54 | $16.61 | $12.08 | 98,410 |
| 2016-04-04 | $16.55 | $16.58 | $16.49 | $16.55 | $12.03 | 43,856 |
| 2016-04-01 | $16.48 | $16.53 | $16.42 | $16.50 | $12.00 | 53,167 |
| 2016-03-31 | $16.39 | $16.48 | $16.39 | $16.48 | $11.98 | 19,466 |
| 2016-03-30 | $16.32 | $16.43 | $16.25 | $16.39 | $11.92 | 50,533 |
| 2016-03-29 | $16.21 | $16.30 | $16.20 | $16.30 | $11.85 | 28,218 |
| 2016-03-28 | $16.02 | $16.22 | $16.02 | $16.20 | $11.78 | 65,251 |
| 2016-03-24 | $16.00 | $16.10 | $16.00 | $16.03 | $11.65 | 28,643 |
| 2016-03-23 | $15.85 | $15.99 | $15.85 | $15.99 | $11.63 | 12,017 |
| 2016-03-22 | $15.82 | $15.89 | $15.82 | $15.89 | $11.55 | 45,460 |
| 2016-03-21 | $15.86 | $15.94 | $15.84 | $15.84 | $11.52 | 57,357 |
| 2016-03-18 | $15.96 | $15.96 | $15.86 | $15.88 | $11.55 | 44,177 |
| 2016-03-17 | $15.96 | $15.96 | $15.82 | $15.94 | $11.59 | 38,940 |
| 2016-03-16 | $15.90 | $15.94 | $15.87 | $15.94 | $11.59 | 52,368 |
| 2016-03-15 | $15.95 | $15.95 | $15.88 | $15.88 | $11.55 | 52,410 |
| 2016-03-14 | $15.96 | $15.98 | $15.87 | $15.92 | $11.57 | 67,087 |
| 2016-03-11 | $16.11 | $16.13 | $15.90 | $15.90 | $11.56 | 51,336 |
| 2016-03-10 | $16.02 | $16.05 | $15.98 | $16.05 | $11.67 | 22,332 |
| 2016-03-09 | $16.10 | $16.10 | $16.00 | $16.03 | $11.65 | 68,533 |
| 2016-03-08 | $16.06 | $16.15 | $16.05 | $16.15 | $11.69 | 95,428 |
| 2016-03-07 | $16.16 | $16.16 | $16.04 | $16.10 | $11.65 | 118,205 |
| 2016-03-04 | $16.28 | $16.28 | $16.06 | $16.08 | $11.63 | 101,884 |
| 2016-03-03 | $16.19 | $16.28 | $16.15 | $16.26 | $11.77 | 57,622 |
| 2016-03-02 | $16.25 | $16.25 | $16.12 | $16.14 | $11.68 | 69,083 |
| 2016-03-01 | $16.16 | $16.18 | $16.05 | $16.16 | $11.69 | 70,643 |
| 2016-02-29 | $15.95 | $16.06 | $15.94 | $16.06 | $11.62 | 59,873 |
| 2016-02-26 | $16.03 | $16.04 | $15.85 | $15.94 | $11.53 | 69,778 |
| 2016-02-25 | $16.01 | $16.09 | $15.95 | $16.02 | $11.59 | 81,016 |
| 2016-02-24 | $15.94 | $16.05 | $15.91 | $15.99 | $11.57 | 128,164 |
| 2016-02-23 | $15.89 | $16.00 | $15.87 | $16.00 | $11.58 | 35,381 |
| 2016-02-22 | $15.90 | $15.90 | $15.81 | $15.85 | $11.47 | 50,240 |
| 2016-02-19 | $15.84 | $15.88 | $15.80 | $15.83 | $11.45 | 25,495 |
| 2016-02-18 | $15.75 | $15.82 | $15.73 | $15.81 | $11.44 | 46,541 |
| 2016-02-17 | $15.82 | $15.82 | $15.73 | $15.73 | $11.38 | 104,422 |
| 2016-02-16 | $15.87 | $15.87 | $15.72 | $15.77 | $11.41 | 81,301 |
| 2016-02-12 | $16.05 | $16.05 | $15.78 | $15.78 | $11.42 | 69,937 |
| 2016-02-11 | $15.98 | $16.00 | $15.92 | $15.94 | $11.53 | 48,513 |
| 2016-02-10 | $15.98 | $15.99 | $15.89 | $15.98 | $11.56 | 48,955 |
| 2016-02-09 | $15.79 | $15.95 | $15.79 | $15.92 | $11.52 | 108,866 |
| 2016-02-08 | $15.94 | $15.94 | $15.87 | $15.89 | $11.44 | 63,439 |
| 2016-02-05 | $15.91 | $15.94 | $15.87 | $15.91 | $11.46 | 79,650 |
| 2016-02-04 | $15.90 | $15.94 | $15.85 | $15.85 | $11.41 | 53,439 |
| 2016-02-03 | $15.90 | $15.91 | $15.86 | $15.87 | $11.43 | 50,173 |
| 2016-02-02 | $15.94 | $15.94 | $15.88 | $15.90 | $11.45 | 60,084 |
| 2016-02-01 | $15.93 | $15.94 | $15.88 | $15.94 | $11.48 | 57,721 |
| 2016-01-29 | $15.91 | $15.94 | $15.84 | $15.94 | $11.48 | 75,646 |
| 2016-01-28 | $15.80 | $15.89 | $15.76 | $15.89 | $11.44 | 58,776 |
| 2016-01-27 | $15.78 | $15.88 | $15.77 | $15.79 | $11.37 | 65,377 |
| 2016-01-26 | $15.89 | $15.89 | $15.76 | $15.84 | $11.41 | 32,722 |
| 2016-01-25 | $15.92 | $15.92 | $15.83 | $15.85 | $11.41 | 60,181 |
| 2016-01-22 | $15.95 | $15.95 | $15.86 | $15.86 | $11.42 | 38,298 |
| 2016-01-21 | $15.93 | $15.98 | $15.84 | $15.87 | $11.43 | 48,063 |
| 2016-01-20 | $15.82 | $15.87 | $15.75 | $15.87 | $11.43 | 46,338 |
| 2016-01-19 | $16.00 | $16.07 | $15.82 | $15.85 | $11.41 | 89,706 |
| 2016-01-15 | $15.85 | $16.02 | $15.82 | $15.98 | $11.51 | 72,881 |
| 2016-01-14 | $15.83 | $15.86 | $15.77 | $15.83 | $11.40 | 51,775 |
| 2016-01-13 | $15.87 | $15.87 | $15.76 | $15.76 | $11.35 | 26,724 |
| 2016-01-12 | $15.86 | $15.87 | $15.81 | $15.84 | $11.41 | 40,864 |
| 2016-01-11 | $15.92 | $15.93 | $15.84 | $15.85 | $11.36 | 31,918 |
| 2016-01-08 | $15.92 | $15.92 | $15.84 | $15.87 | $11.37 | 37,175 |
| 2016-01-07 | $15.84 | $15.91 | $15.84 | $15.88 | $11.38 | 27,821 |
| 2016-01-06 | $15.83 | $15.90 | $15.77 | $15.83 | $11.34 | 67,573 |
| 2016-01-05 | $15.69 | $15.83 | $15.69 | $15.83 | $11.34 | 31,121 |
| 2016-01-04 | $15.70 | $15.78 | $15.61 | $15.70 | $11.25 | 41,248 |
| 2015-12-31 | $15.57 | $15.73 | $15.57 | $15.70 | $11.25 | 25,752 |
| 2015-12-30 | $15.55 | $15.68 | $15.55 | $15.66 | $11.22 | 16,533 |
| 2015-12-29 | $15.57 | $15.63 | $15.54 | $15.57 | $11.16 | 34,574 |
| 2015-12-28 | $15.57 | $15.64 | $15.51 | $15.62 | $11.19 | 24,254 |
| 2015-12-24 | $15.53 | $15.56 | $15.50 | $15.54 | $11.14 | 9,173 |
| 2015-12-23 | $15.57 | $15.58 | $15.51 | $15.56 | $11.15 | 28,948 |
| 2015-12-22 | $15.49 | $15.54 | $15.49 | $15.52 | $11.12 | 16,059 |
| 2015-12-21 | $15.50 | $15.56 | $15.43 | $15.52 | $11.12 | 26,494 |
| 2015-12-18 | $15.45 | $15.48 | $15.36 | $15.46 | $11.08 | 31,849 |
| 2015-12-17 | $15.34 | $15.48 | $15.34 | $15.47 | $11.09 | 31,777 |
| 2015-12-16 | $15.29 | $15.40 | $15.29 | $15.36 | $11.01 | 42,833 |
| 2015-12-15 | $15.21 | $15.32 | $15.21 | $15.29 | $10.96 | 24,487 |
| 2015-12-14 | $15.55 | $15.55 | $15.25 | $15.26 | $10.94 | 35,166 |
| 2015-12-11 | $15.41 | $15.85 | $15.40 | $15.50 | $11.11 | 94,261 |
| 2015-12-10 | $15.34 | $15.47 | $15.32 | $15.40 | $11.04 | 43,147 |
| 2015-12-09 | $15.36 | $15.40 | $15.30 | $15.38 | $11.02 | 26,857 |
| 2015-12-08 | $15.33 | $15.51 | $15.33 | $15.51 | $11.06 | 36,244 |
| 2015-12-07 | $15.32 | $15.40 | $15.30 | $15.38 | $10.97 | 40,943 |
| 2015-12-04 | $15.32 | $15.38 | $15.31 | $15.38 | $10.97 | 53,755 |
| 2015-12-03 | $15.53 | $15.54 | $15.32 | $15.33 | $10.93 | 44,316 |
| 2015-12-02 | $15.57 | $15.62 | $15.48 | $15.53 | $11.07 | 49,970 |
| 2015-12-01 | $15.54 | $15.64 | $15.46 | $15.63 | $11.14 | 63,194 |
| 2015-11-30 | $15.38 | $15.46 | $15.36 | $15.41 | $10.99 | 45,700 |
| 2015-11-27 | $15.47 | $15.47 | $15.38 | $15.44 | $11.01 | 10,084 |
| 2015-11-25 | $15.46 | $15.51 | $15.41 | $15.44 | $11.01 | 21,555 |
| 2015-11-24 | $15.44 | $15.50 | $15.41 | $15.41 | $10.99 | 37,425 |
| 2015-11-23 | $15.46 | $15.51 | $15.45 | $15.46 | $11.02 | 31,790 |
| 2015-11-20 | $15.49 | $15.55 | $15.36 | $15.45 | $11.02 | 67,987 |
| 2015-11-19 | $15.48 | $15.55 | $15.47 | $15.54 | $11.08 | 23,590 |
| 2015-11-18 | $15.55 | $15.58 | $15.46 | $15.50 | $11.05 | 24,716 |
| 2015-11-17 | $15.54 | $15.59 | $15.49 | $15.53 | $11.07 | 26,742 |
| 2015-11-16 | $15.62 | $15.65 | $15.57 | $15.63 | $11.14 | 22,501 |
| 2015-11-13 | $15.79 | $15.79 | $15.49 | $15.58 | $11.11 | 34,163 |
| 2015-11-12 | $15.72 | $15.79 | $15.69 | $15.79 | $11.26 | 9,421 |
| 2015-11-11 | $15.52 | $15.78 | $15.51 | $15.72 | $11.21 | 22,418 |
| 2015-11-10 | $15.47 | $15.62 | $15.44 | $15.51 | $11.06 | 44,694 |
| 2015-11-09 | $15.60 | $15.62 | $15.43 | $15.44 | $11.01 | 29,392 |
| 2015-11-06 | $15.92 | $15.92 | $15.56 | $15.76 | $11.18 | 98,033 |
| 2015-11-05 | $15.99 | $16.01 | $15.97 | $15.99 | $11.34 | 21,712 |
| 2015-11-04 | $16.03 | $16.03 | $15.97 | $16.01 | $11.36 | 41,510 |
| 2015-11-03 | $16.02 | $16.04 | $15.98 | $16.03 | $11.37 | 56,869 |
| 2015-11-02 | $15.99 | $16.03 | $15.87 | $16.03 | $11.37 | 21,467 |
| 2015-10-30 | $15.85 | $16.11 | $15.78 | $15.94 | $11.31 | 31,366 |
| 2015-10-29 | $15.64 | $15.86 | $15.64 | $15.79 | $11.20 | 20,895 |
| 2015-10-28 | $16.02 | $16.02 | $15.66 | $15.71 | $11.15 | 37,115 |
| 2015-10-27 | $15.93 | $16.08 | $15.85 | $15.94 | $11.31 | 62,016 |
| 2015-10-26 | $15.90 | $15.94 | $15.86 | $15.94 | $11.31 | 43,683 |
| 2015-10-23 | $15.90 | $15.90 | $15.66 | $15.87 | $11.26 | 32,440 |
| 2015-10-22 | $15.69 | $15.95 | $15.69 | $15.89 | $11.27 | 25,638 |
| 2015-10-21 | $15.91 | $16.00 | $15.52 | $15.62 | $11.08 | 50,929 |
| 2015-10-20 | $15.62 | $15.79 | $15.62 | $15.79 | $11.20 | 39,920 |
| 2015-10-19 | $15.52 | $15.59 | $15.52 | $15.56 | $11.04 | 30,602 |
| 2015-10-16 | $15.62 | $15.63 | $15.53 | $15.56 | $11.04 | 23,556 |
| 2015-10-15 | $15.57 | $15.58 | $15.52 | $15.55 | $11.03 | 24,383 |
| 2015-10-14 | $15.55 | $15.59 | $15.48 | $15.51 | $11.00 | 39,733 |
| 2015-10-13 | $15.62 | $15.62 | $15.46 | $15.50 | $11.00 | 23,001 |
| 2015-10-12 | $15.47 | $15.57 | $15.40 | $15.56 | $10.99 | 52,946 |
| 2015-10-09 | $15.36 | $15.44 | $15.34 | $15.44 | $10.90 | 27,648 |
| 2015-10-08 | $15.36 | $15.36 | $15.31 | $15.31 | $10.81 | 25,864 |
| 2015-10-07 | $15.35 | $15.35 | $15.30 | $15.35 | $10.84 | 29,428 |
| 2015-10-06 | $15.31 | $15.39 | $15.29 | $15.38 | $10.80 | 35,934 |
| 2015-10-05 | $15.24 | $15.31 | $15.24 | $15.30 | $10.75 | 16,862 |
| 2015-10-02 | $15.27 | $15.31 | $15.23 | $15.24 | $10.71 | 23,227 |
| 2015-10-01 | $15.28 | $15.30 | $15.19 | $15.20 | $10.68 | 33,165 |
| 2015-09-30 | $15.23 | $15.26 | $15.20 | $15.22 | $10.69 | 28,401 |
| 2015-09-29 | $15.18 | $15.20 | $15.15 | $15.19 | $10.67 | 30,716 |
| 2015-09-28 | $15.11 | $15.18 | $15.08 | $15.16 | $10.65 | 19,980 |
| 2015-09-25 | $15.06 | $15.08 | $15.06 | $15.08 | $10.59 | 26,232 |
| 2015-09-24 | $15.06 | $15.10 | $15.06 | $15.08 | $10.59 | 26,873 |
| 2015-09-23 | $15.05 | $15.10 | $15.01 | $15.08 | $10.59 | 37,644 |
| 2015-09-22 | $14.94 | $15.05 | $14.94 | $15.05 | $10.57 | 25,852 |
| 2015-09-21 | $15.07 | $15.08 | $15.02 | $15.02 | $10.55 | 16,933 |
| 2015-09-18 | $14.96 | $15.06 | $14.95 | $15.06 | $10.58 | 52,819 |
| 2015-09-17 | $14.81 | $14.97 | $14.81 | $14.97 | $10.52 | 46,440 |
| 2015-09-16 | $14.75 | $14.89 | $14.75 | $14.89 | $10.46 | 31,469 |
| 2015-09-15 | $14.85 | $14.86 | $14.77 | $14.82 | $10.41 | 23,942 |
| 2015-09-14 | $14.90 | $14.90 | $14.86 | $14.89 | $10.46 | 22,393 |
| 2015-09-11 | $14.88 | $14.90 | $14.84 | $14.90 | $10.47 | 13,421 |
| 2015-09-10 | $14.86 | $14.90 | $14.84 | $14.90 | $10.47 | 18,448 |
| 2015-09-09 | $14.94 | $14.94 | $14.88 | $14.91 | $10.47 | 14,209 |
| 2015-09-08 | $15.00 | $15.04 | $14.94 | $14.99 | $10.48 | 45,129 |
| 2015-09-04 | $14.98 | $15.00 | $14.91 | $14.99 | $10.48 | 22,683 |
| 2015-09-03 | $14.95 | $14.97 | $14.90 | $14.94 | $10.44 | 42,312 |
| 2015-09-02 | $14.86 | $14.93 | $14.81 | $14.86 | $10.38 | 40,140 |
| 2015-09-01 | $14.66 | $14.85 | $14.66 | $14.81 | $10.35 | 52,774 |
| 2015-08-31 | $14.54 | $14.67 | $14.54 | $14.66 | $10.25 | 26,981 |
| 2015-08-28 | $14.34 | $14.50 | $14.33 | $14.46 | $10.11 | 39,326 |
| 2015-08-27 | $14.61 | $14.63 | $14.47 | $14.51 | $10.14 | 60,897 |
| 2015-08-26 | $14.61 | $14.61 | $14.46 | $14.59 | $10.20 | 58,461 |
| 2015-08-25 | $14.59 | $14.61 | $14.49 | $14.58 | $10.19 | 40,063 |
| 2015-08-24 | $14.59 | $14.60 | $14.45 | $14.55 | $10.17 | 50,415 |
| 2015-08-21 | $14.68 | $14.69 | $14.61 | $14.65 | $10.24 | 14,296 |
| 2015-08-20 | $14.75 | $14.78 | $14.66 | $14.68 | $10.26 | 20,389 |
| 2015-08-19 | $14.79 | $14.83 | $14.75 | $14.75 | $10.31 | 29,673 |
| 2015-08-18 | $14.71 | $14.80 | $14.71 | $14.80 | $10.34 | 30,265 |
| 2015-08-17 | $14.65 | $14.73 | $14.64 | $14.72 | $10.29 | 34,982 |
| 2015-08-14 | $14.65 | $14.70 | $14.53 | $14.61 | $10.21 | 31,206 |
| 2015-08-13 | $14.57 | $14.66 | $14.51 | $14.61 | $10.21 | 53,851 |
| 2015-08-12 | $14.58 | $14.60 | $14.54 | $14.55 | $10.17 | 24,303 |
| 2015-08-11 | $14.53 | $14.65 | $14.51 | $14.64 | $10.23 | 16,731 |
| 2015-08-10 | $14.52 | $14.60 | $14.49 | $14.58 | $10.14 | 29,226 |
| 2015-08-07 | $14.47 | $14.52 | $14.45 | $14.51 | $10.09 | 7,424 |
| 2015-08-06 | $14.50 | $14.52 | $14.41 | $14.50 | $10.08 | 29,495 |
| 2015-08-05 | $14.52 | $14.55 | $14.38 | $14.52 | $10.09 | 53,629 |
| 2015-08-04 | $14.57 | $14.57 | $14.49 | $14.49 | $10.07 | 14,995 |
| 2015-08-03 | $14.45 | $14.53 | $14.39 | $14.50 | $10.08 | 27,195 |
| 2015-07-31 | $14.38 | $14.43 | $14.31 | $14.43 | $10.03 | 21,912 |
| 2015-07-30 | $14.35 | $14.35 | $14.26 | $14.32 | $9.96 | 31,608 |
| 2015-07-29 | $14.38 | $14.38 | $14.27 | $14.30 | $9.94 | 19,118 |
| 2015-07-28 | $14.37 | $14.37 | $14.27 | $14.33 | $9.96 | 29,489 |
| 2015-07-27 | $14.25 | $14.36 | $14.25 | $14.32 | $9.96 | 36,988 |
| 2015-07-24 | $14.23 | $14.27 | $14.17 | $14.27 | $9.92 | 36,725 |
| 2015-07-23 | $14.17 | $14.20 | $14.12 | $14.18 | $9.86 | 22,843 |
| 2015-07-22 | $14.12 | $14.17 | $14.11 | $14.15 | $9.84 | 19,684 |
Pimco California Municipal Income Fund (PCQ) News Headlines
Recent Pimco California Municipal Income Fund (PCQ) News
Similar Companies to Pimco California Municipal Income Fund (PCQ) 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 | -- | -- | -- |