Adams Natural Resources Fund Inc (PEO) Exchange: NYSE
Data as of Aug. 22, 2025
$21.06 ($0.11) 0.53%
Adams Natural Resources Fund Inc - Daily Information
Click for more stock information on Adams Natural Resources Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $21.03 |
| Previous Close | $21.06 |
| High | $21.13 |
| Low | $21.00 |
| Adjusted Open | $21.03 |
| Previous Adjusted Close | $21.06 |
| Adjusted High | $21.13 |
| Adjusted Low | $21.00 |
About Adams Natural Resources Fund Inc (PEO)
Petroleum & Resources Corporation (the Fund) is a non-diversified investment company. The Fund is an internally managed, closed-end fund focusing on petroleum and other natural resource investments. It is an equity investment fund for investors who seek a diversified exposure to the energy and natural resources sector. The investment objectives of the Fund are preservation of capital, the attainment of reasonable income from investments, and an opportunity for capital appreciation. The Fund has invested in sectors, such as exploration and production, integrated oil and gas, pipelines, services, chemicals, industrial metals, mining and utilities.
Invest in Adams Natural Resources Fund Inc (PEO)
Historical Stock Data for Adams Natural Resources Fund Inc (PEO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $21.03 | $21.13 | $21.00 | $21.06 | $21.06 | 33,392 |
| 2025-08-19 | $20.91 | $21.08 | $20.86 | $20.95 | $20.95 | 32,710 |
| 2025-08-18 | $20.95 | $20.98 | $20.80 | $20.90 | $20.90 | 41,184 |
| 2025-08-15 | $20.97 | $21.14 | $20.90 | $20.94 | $20.94 | 25,723 |
| 2025-08-14 | $20.97 | $21.00 | $20.77 | $20.93 | $20.93 | 48,876 |
| 2025-08-13 | $20.81 | $21.09 | $20.76 | $20.98 | $20.98 | 34,956 |
| 2025-08-12 | $20.80 | $21.01 | $20.71 | $20.81 | $20.81 | 38,719 |
| 2025-08-11 | $20.88 | $20.91 | $20.57 | $20.71 | $20.71 | 48,124 |
| 2025-08-08 | $20.88 | $21.00 | $20.79 | $20.79 | $20.79 | 28,341 |
| 2025-08-07 | $20.83 | $21.10 | $20.76 | $20.83 | $20.83 | 41,166 |
| 2025-08-06 | $21.06 | $21.14 | $20.78 | $20.79 | $20.79 | 38,543 |
| 2025-08-05 | $21.07 | $21.07 | $20.75 | $20.92 | $20.92 | 51,002 |
| 2025-08-04 | $21.07 | $21.14 | $20.95 | $21.05 | $21.05 | 59,610 |
| 2025-08-01 | $21.44 | $21.44 | $20.98 | $20.99 | $20.99 | 62,925 |
| 2025-07-31 | $21.44 | $21.60 | $21.39 | $21.43 | $21.43 | 44,376 |
| 2025-07-30 | $21.77 | $21.77 | $21.44 | $21.54 | $21.54 | 51,958 |
| 2025-07-29 | $21.75 | $21.91 | $21.65 | $21.84 | $21.84 | 43,868 |
| 2025-07-28 | $21.54 | $21.80 | $21.52 | $21.75 | $21.75 | 69,975 |
| 2025-07-25 | $22.30 | $22.30 | $21.95 | $22.03 | $21.53 | 90,628 |
| 2025-07-24 | $22.10 | $22.26 | $21.83 | $22.14 | $21.63 | 147,443 |
| 2025-07-23 | $21.71 | $22.15 | $21.71 | $22.10 | $21.59 | 68,488 |
| 2025-07-22 | $21.51 | $21.85 | $21.51 | $21.66 | $21.16 | 92,462 |
| 2025-07-21 | $21.87 | $21.89 | $21.54 | $21.58 | $21.09 | 70,066 |
| 2025-07-18 | $21.86 | $21.91 | $21.61 | $21.91 | $21.41 | 213,320 |
| 2025-07-17 | $21.73 | $21.84 | $21.64 | $21.76 | $21.26 | 68,267 |
| 2025-07-16 | $21.86 | $21.93 | $21.66 | $21.79 | $21.29 | 88,419 |
| 2025-07-15 | $22.08 | $22.10 | $21.78 | $21.84 | $21.34 | 129,392 |
| 2025-07-14 | $22.22 | $22.22 | $21.97 | $22.10 | $21.59 | 125,947 |
| 2025-07-11 | $22.08 | $22.34 | $21.97 | $22.29 | $22.29 | 52,986 |
| 2025-07-10 | $21.96 | $22.12 | $21.83 | $22.06 | $22.06 | 46,756 |
| 2025-07-09 | $22.10 | $22.10 | $21.87 | $22.00 | $22.00 | 52,392 |
| 2025-07-08 | $21.57 | $22.14 | $21.51 | $22.04 | $22.04 | 81,035 |
| 2025-07-07 | $21.81 | $21.84 | $21.46 | $21.67 | $21.67 | 29,631 |
| 2025-07-03 | $21.90 | $21.97 | $21.60 | $21.88 | $21.88 | 57,109 |
| 2025-07-02 | $21.68 | $21.90 | $21.46 | $21.85 | $21.85 | 46,422 |
| 2025-07-01 | $21.35 | $21.67 | $21.23 | $21.58 | $21.58 | 57,451 |
| 2025-06-30 | $21.32 | $21.57 | $21.32 | $21.37 | $21.37 | 57,840 |
| 2025-06-27 | $21.56 | $21.56 | $21.33 | $21.46 | $21.46 | 43,180 |
| 2025-06-26 | $21.42 | $21.64 | $21.36 | $21.49 | $21.49 | 32,418 |
| 2025-06-25 | $21.27 | $21.65 | $21.25 | $21.39 | $21.39 | 61,752 |
| 2025-06-24 | $21.54 | $21.64 | $21.35 | $21.53 | $21.53 | 64,129 |
| 2025-06-23 | $22.24 | $22.34 | $21.57 | $21.73 | $21.73 | 82,394 |
| 2025-06-20 | $21.95 | $22.14 | $21.87 | $22.14 | $22.14 | 30,074 |
| 2025-06-18 | $22.00 | $22.14 | $21.73 | $21.86 | $21.86 | 39,053 |
| 2025-06-17 | $21.71 | $22.03 | $21.70 | $21.92 | $21.92 | 41,433 |
| 2025-06-16 | $21.81 | $21.95 | $21.65 | $21.70 | $21.70 | 42,685 |
| 2025-06-13 | $22.08 | $22.08 | $21.56 | $21.78 | $21.78 | 92,561 |
| 2025-06-12 | $21.22 | $21.43 | $21.18 | $21.35 | $21.35 | 51,690 |
| 2025-06-11 | $21.37 | $21.40 | $21.01 | $21.22 | $21.22 | 109,014 |
| 2025-06-10 | $21.01 | $21.28 | $20.93 | $21.10 | $21.10 | 48,546 |
| 2025-06-09 | $20.73 | $21.08 | $20.70 | $20.85 | $20.85 | 48,756 |
| 2025-06-06 | $20.43 | $20.82 | $20.43 | $20.66 | $20.66 | 52,616 |
| 2025-06-05 | $20.46 | $20.57 | $20.22 | $20.41 | $20.41 | 88,877 |
| 2025-06-04 | $20.52 | $20.67 | $20.25 | $20.42 | $20.42 | 42,680 |
| 2025-06-03 | $20.21 | $20.69 | $20.18 | $20.50 | $20.50 | 81,737 |
| 2025-06-02 | $20.23 | $20.40 | $20.18 | $20.22 | $20.22 | 31,583 |
| 2025-05-30 | $20.08 | $20.20 | $19.90 | $20.08 | $20.08 | 40,991 |
| 2025-05-29 | $19.96 | $20.24 | $19.91 | $20.19 | $20.19 | 46,579 |
| 2025-05-28 | $20.32 | $20.59 | $19.85 | $19.96 | $19.96 | 72,757 |
| 2025-05-27 | $20.10 | $20.38 | $20.03 | $20.23 | $20.23 | 46,663 |
| 2025-05-23 | $19.80 | $20.19 | $19.80 | $20.05 | $20.05 | 37,626 |
| 2025-05-22 | $20.00 | $20.12 | $19.80 | $20.02 | $20.02 | 44,394 |
| 2025-05-21 | $20.31 | $20.36 | $20.07 | $20.13 | $20.13 | 37,998 |
| 2025-05-20 | $20.45 | $20.67 | $20.32 | $20.42 | $20.42 | 40,097 |
| 2025-05-19 | $20.51 | $20.60 | $20.30 | $20.44 | $20.44 | 77,100 |
| 2025-05-16 | $20.85 | $20.93 | $20.66 | $20.79 | $20.79 | 35,689 |
| 2025-05-15 | $20.65 | $21.03 | $20.51 | $20.76 | $20.76 | 54,983 |
| 2025-05-14 | $20.85 | $20.91 | $20.71 | $20.78 | $20.78 | 51,987 |
| 2025-05-13 | $20.77 | $21.00 | $20.72 | $20.92 | $20.92 | 85,290 |
| 2025-05-12 | $20.86 | $21.02 | $20.59 | $20.65 | $20.65 | 42,447 |
| 2025-05-09 | $20.05 | $20.37 | $20.01 | $20.19 | $20.19 | 41,167 |
| 2025-05-08 | $19.92 | $20.25 | $19.92 | $19.95 | $19.95 | 41,962 |
| 2025-05-07 | $19.86 | $19.90 | $19.72 | $19.82 | $19.82 | 40,605 |
| 2025-05-06 | $19.86 | $20.05 | $19.75 | $19.86 | $19.86 | 33,232 |
| 2025-05-05 | $20.00 | $20.00 | $19.73 | $19.78 | $19.78 | 71,097 |
| 2025-05-02 | $20.20 | $20.44 | $19.78 | $20.16 | $20.16 | 36,678 |
| 2025-05-01 | $19.82 | $20.30 | $19.78 | $19.98 | $19.98 | 49,216 |
| 2025-04-30 | $20.03 | $20.03 | $19.55 | $19.95 | $19.95 | 66,947 |
| 2025-04-29 | $19.89 | $20.23 | $19.89 | $20.20 | $20.20 | 56,727 |
| 2025-04-28 | $20.03 | $20.30 | $20.01 | $20.19 | $20.19 | 40,093 |
| 2025-04-25 | $20.53 | $20.87 | $20.35 | $20.58 | $20.06 | 46,684 |
| 2025-04-24 | $20.48 | $20.70 | $20.31 | $20.53 | $20.01 | 18,869 |
| 2025-04-23 | $20.43 | $20.67 | $20.17 | $20.34 | $20.34 | 85,440 |
| 2025-04-22 | $19.74 | $20.35 | $19.74 | $20.16 | $20.16 | 33,421 |
| 2025-04-21 | $20.19 | $20.32 | $19.44 | $19.60 | $19.60 | 96,607 |
| 2025-04-17 | $20.11 | $20.59 | $20.11 | $20.32 | $20.32 | 53,629 |
| 2025-04-16 | $19.91 | $20.24 | $19.85 | $20.03 | $20.03 | 38,389 |
| 2025-04-15 | $19.91 | $20.13 | $19.76 | $19.86 | $19.86 | 51,606 |
| 2025-04-14 | $20.37 | $20.54 | $19.72 | $19.86 | $19.86 | 70,106 |
| 2025-04-11 | $19.51 | $20.22 | $19.30 | $19.93 | $19.93 | 67,065 |
| 2025-04-10 | $20.52 | $20.79 | $19.31 | $19.52 | $19.52 | 94,690 |
| 2025-04-09 | $18.93 | $20.75 | $18.71 | $20.67 | $20.67 | 111,250 |
| 2025-04-08 | $19.89 | $20.00 | $18.75 | $18.94 | $18.94 | 105,479 |
| 2025-04-07 | $19.00 | $19.55 | $18.35 | $19.07 | $19.07 | 115,881 |
| 2025-04-04 | $21.00 | $21.14 | $19.51 | $19.59 | $19.59 | 183,126 |
| 2025-04-03 | $22.16 | $22.20 | $21.41 | $21.54 | $21.54 | 105,960 |
| 2025-04-02 | $22.70 | $23.01 | $22.56 | $22.97 | $22.97 | 35,583 |
| 2025-04-01 | $22.86 | $22.94 | $22.70 | $22.89 | $22.89 | 21,150 |
| 2025-03-31 | $22.64 | $22.96 | $22.56 | $22.81 | $22.81 | 40,359 |
| 2025-03-28 | $22.57 | $22.92 | $22.57 | $22.63 | $22.63 | 29,063 |
| 2025-03-27 | $23.00 | $23.07 | $22.66 | $22.66 | $22.66 | 61,948 |
| 2025-03-26 | $23.00 | $23.20 | $22.95 | $23.08 | $23.08 | 50,011 |
| 2025-03-25 | $23.00 | $23.00 | $22.63 | $22.86 | $22.86 | 58,213 |
| 2025-03-24 | $22.61 | $23.00 | $22.60 | $22.85 | $22.85 | 38,295 |
| 2025-03-21 | $22.62 | $22.62 | $22.41 | $22.54 | $22.54 | 26,733 |
| 2025-03-20 | $22.71 | $22.77 | $22.56 | $22.72 | $22.72 | 20,559 |
| 2025-03-19 | $22.31 | $22.75 | $22.31 | $22.70 | $22.70 | 38,360 |
| 2025-03-18 | $22.37 | $22.39 | $22.23 | $22.30 | $22.30 | 44,286 |
| 2025-03-17 | $21.86 | $22.36 | $21.86 | $22.29 | $22.29 | 71,630 |
| 2025-03-14 | $21.75 | $21.95 | $21.59 | $21.95 | $21.95 | 38,871 |
| 2025-03-13 | $21.54 | $21.74 | $21.40 | $21.41 | $21.41 | 22,700 |
| 2025-03-12 | $21.61 | $21.78 | $21.47 | $21.66 | $21.66 | 25,761 |
| 2025-03-11 | $21.76 | $21.76 | $21.50 | $21.60 | $21.60 | 26,817 |
| 2025-03-10 | $21.69 | $21.98 | $21.56 | $21.72 | $21.72 | 52,819 |
| 2025-03-07 | $21.36 | $21.76 | $21.36 | $21.64 | $21.64 | 61,138 |
| 2025-03-06 | $21.15 | $21.61 | $21.14 | $21.50 | $21.50 | 70,791 |
| 2025-03-05 | $21.50 | $21.55 | $21.10 | $21.34 | $21.34 | 98,642 |
| 2025-03-04 | $21.57 | $21.77 | $21.27 | $21.56 | $21.56 | 69,760 |
| 2025-03-03 | $22.40 | $22.74 | $21.75 | $21.80 | $21.80 | 58,231 |
| 2025-02-28 | $22.15 | $22.44 | $22.11 | $22.33 | $22.33 | 28,847 |
| 2025-02-27 | $22.17 | $22.40 | $22.13 | $22.19 | $22.19 | 43,880 |
| 2025-02-26 | $22.34 | $22.56 | $22.12 | $22.20 | $22.20 | 35,028 |
| 2025-02-25 | $22.55 | $22.68 | $22.20 | $22.33 | $22.33 | 48,924 |
| 2025-02-24 | $22.64 | $22.90 | $22.50 | $22.66 | $22.66 | 58,824 |
| 2025-02-21 | $22.77 | $22.88 | $22.51 | $22.63 | $22.63 | 39,955 |
| 2025-02-20 | $22.70 | $22.97 | $22.70 | $22.83 | $22.83 | 47,533 |
| 2025-02-19 | $22.65 | $22.96 | $22.64 | $22.68 | $22.68 | 58,565 |
| 2025-02-18 | $22.45 | $22.93 | $22.38 | $22.80 | $22.80 | 83,593 |
| 2025-02-14 | $22.44 | $22.58 | $22.43 | $22.43 | $22.43 | 45,275 |
| 2025-02-13 | $22.09 | $22.39 | $22.00 | $22.38 | $22.38 | 24,337 |
| 2025-02-12 | $22.38 | $22.46 | $22.02 | $22.06 | $22.06 | 46,180 |
| 2025-02-11 | $22.50 | $22.60 | $22.33 | $22.48 | $22.48 | 41,996 |
| 2025-02-10 | $22.18 | $22.43 | $22.09 | $22.32 | $22.32 | 51,000 |
| 2025-02-07 | $21.99 | $22.20 | $21.85 | $22.01 | $22.01 | 28,992 |
| 2025-02-06 | $22.26 | $22.42 | $21.89 | $21.97 | $21.97 | 44,242 |
| 2025-02-05 | $22.18 | $22.30 | $22.07 | $22.28 | $22.28 | 37,982 |
| 2025-02-04 | $21.86 | $22.34 | $21.86 | $22.17 | $22.17 | 65,460 |
| 2025-02-03 | $21.70 | $22.12 | $21.68 | $21.98 | $21.98 | 57,663 |
| 2025-01-31 | $22.18 | $22.40 | $21.69 | $21.70 | $21.70 | 91,634 |
| 2025-01-30 | $22.39 | $22.48 | $22.22 | $22.28 | $22.28 | 40,913 |
| 2025-01-29 | $22.05 | $22.37 | $22.05 | $22.25 | $22.25 | 31,467 |
| 2025-01-28 | $22.40 | $22.56 | $22.04 | $22.12 | $22.12 | 36,109 |
| 2025-01-27 | $22.58 | $22.59 | $22.29 | $22.35 | $22.35 | 52,294 |
| 2025-01-24 | $23.10 | $23.31 | $23.10 | $23.11 | $23.11 | 69,374 |
| 2025-01-23 | $23.14 | $23.46 | $23.05 | $23.08 | $23.08 | 76,557 |
| 2025-01-22 | $23.50 | $23.62 | $22.97 | $23.06 | $23.06 | 119,332 |
| 2025-01-21 | $23.91 | $23.97 | $23.51 | $23.54 | $23.54 | 92,438 |
| 2025-01-17 | $23.51 | $23.90 | $23.30 | $23.86 | $23.86 | 292,860 |
| 2025-01-16 | $23.54 | $23.70 | $23.32 | $23.43 | $23.43 | 83,269 |
| 2025-01-15 | $23.49 | $23.68 | $23.44 | $23.54 | $23.54 | 100,455 |
| 2025-01-14 | $22.99 | $23.34 | $22.96 | $23.28 | $23.28 | 88,821 |
| 2025-01-13 | $22.57 | $23.10 | $22.48 | $23.09 | $23.09 | 143,600 |
| 2025-01-10 | $22.36 | $22.63 | $22.28 | $22.39 | $22.39 | 67,824 |
| 2025-01-08 | $22.37 | $22.38 | $22.29 | $22.38 | $22.38 | 38,417 |
| 2025-01-07 | $22.31 | $22.43 | $22.16 | $22.37 | $22.37 | 41,433 |
| 2025-01-06 | $22.32 | $22.50 | $22.21 | $22.28 | $22.28 | 48,944 |
| 2025-01-03 | $22.02 | $22.24 | $22.01 | $22.21 | $22.21 | 38,486 |
| 2025-01-02 | $21.94 | $22.06 | $21.86 | $21.95 | $21.95 | 54,721 |
| 2024-12-31 | $21.45 | $21.78 | $21.27 | $21.74 | $21.74 | 53,830 |
| 2024-12-30 | $21.45 | $21.57 | $21.29 | $21.48 | $21.48 | 66,015 |
| 2024-12-27 | $21.30 | $21.62 | $21.30 | $21.44 | $21.44 | 56,465 |
| 2024-12-26 | $21.33 | $21.49 | $21.30 | $21.35 | $21.35 | 34,178 |
| 2024-12-24 | $21.23 | $21.40 | $21.14 | $21.33 | $21.33 | 51,232 |
| 2024-12-23 | $21.06 | $21.24 | $20.90 | $21.15 | $21.15 | 34,227 |
| 2024-12-20 | $21.23 | $21.31 | $20.98 | $21.07 | $21.07 | 64,111 |
| 2024-12-19 | $21.64 | $21.64 | $21.11 | $21.23 | $21.23 | 77,950 |
| 2024-12-18 | $21.62 | $21.83 | $21.34 | $21.41 | $21.41 | 62,988 |
| 2024-12-17 | $21.64 | $21.73 | $21.51 | $21.65 | $21.65 | 44,650 |
| 2024-12-16 | $22.01 | $22.11 | $21.67 | $21.70 | $21.70 | 58,061 |
| 2024-12-13 | $22.37 | $22.42 | $22.06 | $22.08 | $22.08 | 49,704 |
| 2024-12-12 | $22.51 | $22.51 | $22.30 | $22.35 | $22.35 | 49,138 |
| 2024-12-11 | $22.51 | $22.84 | $22.45 | $22.55 | $22.55 | 43,322 |
| 2024-12-10 | $22.71 | $22.74 | $22.46 | $22.50 | $22.50 | 46,418 |
| 2024-12-09 | $22.55 | $22.83 | $22.55 | $22.75 | $22.75 | 87,244 |
| 2024-12-06 | $22.97 | $22.97 | $22.27 | $22.45 | $22.45 | 151,130 |
| 2024-12-05 | $23.07 | $23.21 | $22.91 | $22.98 | $22.98 | 35,551 |
| 2024-12-04 | $23.53 | $23.57 | $23.00 | $23.06 | $23.06 | 73,379 |
| 2024-12-03 | $23.52 | $23.74 | $23.41 | $23.47 | $23.47 | 39,940 |
| 2024-12-02 | $23.70 | $23.71 | $23.31 | $23.42 | $23.42 | 69,859 |
| 2024-11-29 | $23.73 | $23.73 | $23.56 | $23.68 | $23.68 | 24,814 |
| 2024-11-27 | $23.69 | $23.86 | $23.55 | $23.59 | $23.59 | 26,952 |
| 2024-11-26 | $23.81 | $23.81 | $23.64 | $23.71 | $23.71 | 64,239 |
| 2024-11-25 | $24.19 | $24.23 | $23.76 | $23.82 | $23.82 | 92,046 |
| 2024-11-22 | $23.79 | $24.09 | $23.65 | $23.89 | $23.89 | 42,522 |
| 2024-11-21 | $24.52 | $24.79 | $24.46 | $24.76 | $23.74 | 45,600 |
| 2024-11-20 | $24.30 | $24.40 | $24.22 | $24.36 | $23.35 | 28,752 |
| 2024-11-19 | $24.28 | $24.36 | $24.07 | $24.20 | $23.20 | 40,169 |
| 2024-11-18 | $24.23 | $24.43 | $24.14 | $24.35 | $23.34 | 62,968 |
| 2024-11-15 | $24.39 | $24.46 | $24.15 | $24.20 | $24.20 | 41,075 |
| 2024-11-14 | $24.44 | $24.50 | $24.18 | $24.28 | $24.28 | 31,536 |
| 2024-11-13 | $24.35 | $24.48 | $24.17 | $24.40 | $24.40 | 41,132 |
| 2024-11-12 | $24.42 | $24.46 | $24.20 | $24.32 | $24.32 | 22,342 |
| 2024-11-11 | $24.37 | $24.50 | $24.35 | $24.41 | $24.41 | 34,231 |
| 2024-11-08 | $24.21 | $24.40 | $24.14 | $24.29 | $24.29 | 20,196 |
| 2024-11-07 | $24.24 | $24.34 | $24.15 | $24.29 | $24.29 | 36,117 |
| 2024-11-06 | $23.91 | $24.38 | $23.83 | $24.24 | $24.24 | 82,171 |
| 2024-11-05 | $23.79 | $23.80 | $23.61 | $23.66 | $23.66 | 25,391 |
| 2024-11-04 | $23.57 | $23.79 | $23.52 | $23.71 | $23.71 | 42,994 |
| 2024-11-01 | $23.81 | $23.82 | $23.51 | $23.53 | $23.53 | 47,789 |
| 2024-10-31 | $23.51 | $23.71 | $23.37 | $23.56 | $23.56 | 27,463 |
| 2024-10-30 | $23.54 | $23.59 | $23.42 | $23.48 | $23.48 | 25,847 |
| 2024-10-29 | $23.49 | $23.54 | $23.29 | $23.40 | $23.40 | 49,172 |
| 2024-10-28 | $23.35 | $23.57 | $23.33 | $23.51 | $23.51 | 50,682 |
| 2024-10-25 | $23.70 | $23.87 | $23.54 | $23.58 | $23.58 | 18,962 |
| 2024-10-24 | $23.59 | $23.85 | $23.55 | $23.62 | $23.62 | 20,614 |
| 2024-10-23 | $23.78 | $23.92 | $23.57 | $23.59 | $23.59 | 19,987 |
| 2024-10-22 | $23.95 | $24.09 | $23.78 | $23.89 | $23.89 | 29,896 |
| 2024-10-21 | $24.10 | $24.10 | $23.81 | $23.95 | $23.95 | 38,402 |
| 2024-10-18 | $23.91 | $23.99 | $23.81 | $23.99 | $23.99 | 23,152 |
| 2024-10-17 | $24.05 | $24.07 | $23.90 | $23.96 | $23.96 | 17,458 |
| 2024-10-16 | $23.87 | $24.01 | $23.84 | $23.93 | $23.93 | 33,666 |
| 2024-10-15 | $23.99 | $24.20 | $23.69 | $23.85 | $23.85 | 48,771 |
| 2024-10-14 | $24.26 | $24.27 | $24.00 | $24.24 | $24.24 | 34,263 |
| 2024-10-11 | $24.12 | $24.42 | $24.12 | $24.35 | $24.35 | 32,290 |
| 2024-10-10 | $24.07 | $24.29 | $24.00 | $24.26 | $24.26 | 21,367 |
| 2024-10-09 | $23.69 | $24.14 | $23.69 | $23.93 | $23.93 | 48,002 |
| 2024-10-08 | $24.22 | $24.22 | $23.63 | $23.82 | $23.82 | 49,913 |
| 2024-10-07 | $24.45 | $24.51 | $24.32 | $24.39 | $24.39 | 35,889 |
| 2024-10-04 | $24.34 | $24.39 | $24.16 | $24.31 | $24.31 | 49,205 |
| 2024-10-03 | $24.01 | $24.27 | $23.80 | $24.20 | $24.20 | 70,244 |
| 2024-10-02 | $23.90 | $24.07 | $23.65 | $24.06 | $24.06 | 62,981 |
| 2024-10-01 | $23.21 | $23.82 | $23.04 | $23.76 | $23.76 | 55,342 |
| 2024-09-30 | $23.09 | $23.54 | $22.99 | $23.22 | $23.22 | 70,864 |
| 2024-09-27 | $22.85 | $23.19 | $22.85 | $23.16 | $23.16 | 43,254 |
| 2024-09-26 | $22.88 | $22.95 | $22.70 | $22.79 | $22.79 | 104,752 |
| 2024-09-25 | $23.17 | $23.27 | $22.89 | $22.91 | $22.91 | 45,586 |
| 2024-09-24 | $23.56 | $23.68 | $23.25 | $23.26 | $23.26 | 49,858 |
| 2024-09-23 | $23.11 | $23.40 | $23.11 | $23.34 | $23.34 | 78,418 |
| 2024-09-20 | $23.19 | $23.41 | $22.90 | $23.19 | $23.19 | 29,926 |
| 2024-09-19 | $23.23 | $23.43 | $23.13 | $23.17 | $23.17 | 29,184 |
| 2024-09-18 | $22.72 | $23.15 | $22.64 | $22.94 | $22.94 | 47,784 |
| 2024-09-17 | $22.55 | $22.79 | $22.51 | $22.78 | $22.78 | 48,341 |
| 2024-09-16 | $22.32 | $22.55 | $22.25 | $22.48 | $22.48 | 48,244 |
| 2024-09-13 | $22.10 | $22.36 | $22.09 | $22.20 | $22.20 | 45,334 |
| 2024-09-12 | $21.93 | $22.22 | $21.89 | $22.03 | $22.03 | 50,345 |
| 2024-09-11 | $22.06 | $22.06 | $21.60 | $21.96 | $21.96 | 73,041 |
| 2024-09-10 | $22.33 | $22.33 | $21.94 | $22.01 | $22.01 | 85,568 |
| 2024-09-09 | $22.24 | $22.40 | $22.15 | $22.30 | $22.30 | 46,533 |
| 2024-09-06 | $22.43 | $22.63 | $22.18 | $22.23 | $22.23 | 49,888 |
| 2024-09-05 | $22.65 | $22.65 | $22.36 | $22.37 | $22.37 | 41,427 |
| 2024-09-04 | $22.71 | $23.04 | $22.54 | $22.61 | $22.61 | 54,415 |
| 2024-09-03 | $23.37 | $23.37 | $22.67 | $22.70 | $22.70 | 93,410 |
| 2024-08-30 | $23.39 | $23.47 | $23.13 | $23.47 | $23.47 | 40,376 |
| 2024-08-29 | $23.09 | $23.50 | $23.09 | $23.40 | $23.40 | 30,862 |
| 2024-08-28 | $23.08 | $23.16 | $22.96 | $23.08 | $23.08 | 28,391 |
| 2024-08-27 | $23.54 | $23.54 | $23.15 | $23.27 | $23.27 | 49,832 |
| 2024-08-26 | $23.24 | $23.45 | $23.17 | $23.45 | $23.45 | 65,730 |
| 2024-08-23 | $22.79 | $23.10 | $22.77 | $23.01 | $23.01 | 32,745 |
| 2024-08-22 | $22.69 | $22.80 | $22.65 | $22.73 | $22.73 | 31,004 |
| 2024-08-21 | $22.76 | $23.03 | $22.70 | $22.74 | $22.74 | 26,306 |
| 2024-08-20 | $23.06 | $23.15 | $22.70 | $22.70 | $22.70 | 44,315 |
| 2024-08-19 | $23.12 | $23.35 | $23.05 | $23.16 | $23.16 | 44,760 |
| 2024-08-16 | $23.07 | $23.23 | $22.96 | $23.12 | $23.12 | 22,655 |
| 2024-08-15 | $23.06 | $23.30 | $23.01 | $23.19 | $23.19 | 35,600 |
| 2024-08-14 | $22.90 | $23.08 | $22.81 | $23.00 | $23.00 | 23,998 |
| 2024-08-13 | $22.94 | $22.96 | $22.60 | $22.93 | $22.93 | 52,808 |
| 2024-08-12 | $23.03 | $23.19 | $22.95 | $23.05 | $23.05 | 34,881 |
| 2024-08-09 | $22.90 | $23.09 | $22.73 | $23.03 | $23.03 | 54,288 |
| 2024-08-08 | $22.59 | $22.90 | $22.59 | $22.85 | $22.85 | 34,164 |
| 2024-08-07 | $22.58 | $22.80 | $22.50 | $22.55 | $22.55 | 33,783 |
| 2024-08-06 | $22.45 | $22.70 | $22.42 | $22.45 | $22.45 | 42,950 |
| 2024-08-05 | $22.65 | $22.75 | $22.24 | $22.49 | $22.49 | 48,443 |
| 2024-08-02 | $23.73 | $23.73 | $23.27 | $23.46 | $23.46 | 63,898 |
| 2024-08-01 | $24.35 | $24.42 | $23.80 | $23.96 | $23.96 | 64,032 |
| 2024-07-31 | $24.40 | $24.49 | $24.25 | $24.40 | $24.40 | 44,062 |
| 2024-07-30 | $24.01 | $24.32 | $23.86 | $24.24 | $24.24 | 44,507 |
| 2024-07-29 | $24.07 | $24.07 | $23.68 | $23.94 | $23.94 | 46,199 |
| 2024-07-26 | $23.82 | $24.09 | $23.80 | $24.03 | $24.03 | 21,014 |
| 2024-07-25 | $23.55 | $23.87 | $23.50 | $23.79 | $23.79 | 16,754 |
| 2024-07-24 | $23.71 | $23.71 | $23.49 | $23.51 | $23.51 | 24,709 |
| 2024-07-23 | $23.84 | $23.97 | $23.64 | $23.68 | $23.68 | 42,451 |
| 2024-07-22 | $23.93 | $24.18 | $23.80 | $23.80 | $23.80 | 38,312 |
| 2024-07-19 | $24.25 | $24.40 | $23.92 | $24.01 | $24.01 | 33,012 |
| 2024-07-18 | $24.22 | $24.40 | $24.15 | $24.25 | $24.25 | 41,056 |
| 2024-07-17 | $23.95 | $24.21 | $23.95 | $24.18 | $24.18 | 39,488 |
| 2024-07-16 | $23.71 | $24.07 | $23.71 | $24.02 | $24.02 | 43,779 |
| 2024-07-15 | $23.67 | $24.07 | $23.66 | $23.78 | $23.78 | 43,480 |
| 2024-07-12 | $23.70 | $23.70 | $23.45 | $23.65 | $23.65 | 26,776 |
| 2024-07-11 | $23.14 | $23.62 | $23.06 | $23.58 | $23.58 | 42,950 |
| 2024-07-10 | $23.08 | $23.15 | $23.00 | $23.10 | $23.10 | 29,572 |
| 2024-07-09 | $23.11 | $23.23 | $23.05 | $23.12 | $23.12 | 33,319 |
| 2024-07-08 | $23.31 | $23.42 | $23.01 | $23.17 | $23.17 | 50,841 |
| 2024-07-05 | $23.61 | $23.71 | $23.35 | $23.39 | $23.39 | 53,555 |
| 2024-07-03 | $23.46 | $23.64 | $23.46 | $23.61 | $23.61 | 13,715 |
| 2024-07-02 | $23.62 | $23.66 | $23.37 | $23.39 | $23.39 | 37,121 |
| 2024-07-01 | $23.65 | $23.69 | $23.45 | $23.52 | $23.52 | 52,594 |
| 2024-06-28 | $23.50 | $23.63 | $23.45 | $23.61 | $23.61 | 57,802 |
| 2024-06-27 | $23.39 | $23.51 | $23.37 | $23.44 | $23.44 | 15,728 |
| 2024-06-26 | $23.45 | $23.59 | $23.30 | $23.45 | $23.45 | 40,014 |
| 2024-06-25 | $23.30 | $23.60 | $23.21 | $23.44 | $23.44 | 72,490 |
| 2024-06-24 | $22.72 | $23.35 | $22.72 | $23.32 | $23.32 | 29,381 |
| 2024-06-21 | $22.92 | $23.00 | $22.75 | $22.75 | $22.75 | 31,137 |
| 2024-06-20 | $22.93 | $23.12 | $22.77 | $22.91 | $22.91 | 49,015 |
| 2024-06-18 | $22.69 | $23.00 | $22.69 | $22.84 | $22.84 | 59,627 |
| 2024-06-17 | $22.61 | $22.89 | $22.58 | $22.73 | $22.73 | 52,005 |
| 2024-06-14 | $22.82 | $22.84 | $22.65 | $22.70 | $22.70 | 40,764 |
| 2024-06-13 | $22.92 | $22.95 | $22.75 | $22.83 | $22.83 | 44,145 |
| 2024-06-12 | $23.24 | $23.25 | $22.96 | $22.98 | $22.98 | 76,336 |
| 2024-06-11 | $22.97 | $23.15 | $22.92 | $23.10 | $23.10 | 39,612 |
| 2024-06-10 | $23.18 | $23.41 | $23.07 | $23.07 | $23.07 | 28,339 |
| 2024-06-07 | $23.23 | $23.30 | $23.02 | $23.13 | $23.13 | 39,974 |
| 2024-06-06 | $23.09 | $23.29 | $22.83 | $23.25 | $23.25 | 41,157 |
| 2024-06-05 | $23.05 | $23.14 | $22.70 | $23.08 | $23.08 | 63,271 |
| 2024-06-04 | $22.95 | $23.08 | $22.84 | $23.00 | $23.00 | 46,012 |
| 2024-06-03 | $23.70 | $23.70 | $23.05 | $23.18 | $23.18 | 42,053 |
| 2024-05-31 | $23.37 | $23.69 | $23.04 | $23.64 | $23.64 | 85,493 |
| 2024-05-30 | $23.00 | $23.39 | $23.00 | $23.18 | $23.18 | 39,287 |
| 2024-05-29 | $23.36 | $23.38 | $22.99 | $23.02 | $23.02 | 48,751 |
| 2024-05-28 | $23.15 | $23.52 | $23.15 | $23.37 | $23.37 | 44,089 |
| 2024-05-24 | $23.09 | $23.32 | $23.07 | $23.13 | $23.13 | 48,767 |
| 2024-05-23 | $23.26 | $23.35 | $22.95 | $22.97 | $22.97 | 55,097 |
| 2024-05-22 | $23.59 | $23.59 | $23.14 | $23.16 | $23.16 | 44,023 |
| 2024-05-21 | $23.61 | $23.70 | $23.48 | $23.56 | $23.56 | 18,529 |
| 2024-05-20 | $23.78 | $23.80 | $23.59 | $23.60 | $23.60 | 26,253 |
| 2024-05-17 | $23.44 | $23.76 | $23.44 | $23.74 | $23.74 | 16,236 |
| 2024-05-16 | $23.45 | $23.55 | $23.37 | $23.42 | $23.42 | 22,434 |
| 2024-05-15 | $23.37 | $23.57 | $23.16 | $23.55 | $23.45 | 38,417 |
| 2024-05-14 | $23.35 | $23.47 | $23.33 | $23.38 | $23.28 | 19,437 |
| 2024-05-13 | $23.53 | $23.64 | $23.38 | $23.38 | $23.28 | 14,474 |
| 2024-05-10 | $23.71 | $23.95 | $23.51 | $23.53 | $23.43 | 37,030 |
| 2024-05-09 | $23.35 | $23.66 | $23.35 | $23.65 | $23.55 | 56,143 |
| 2024-05-08 | $23.20 | $23.43 | $23.20 | $23.35 | $23.35 | 36,417 |
| 2024-05-07 | $23.33 | $23.55 | $23.29 | $23.30 | $23.30 | 24,267 |
| 2024-05-06 | $23.17 | $23.48 | $23.15 | $23.25 | $23.25 | 30,400 |
| 2024-05-03 | $23.08 | $23.24 | $22.91 | $23.07 | $23.07 | 35,460 |
| 2024-05-02 | $22.93 | $23.15 | $22.93 | $23.08 | $23.08 | 35,838 |
| 2024-05-01 | $23.05 | $23.16 | $22.72 | $22.87 | $22.87 | 31,481 |
| 2024-04-30 | $23.51 | $23.57 | $23.12 | $23.12 | $23.12 | 33,135 |
| 2024-04-29 | $23.43 | $23.68 | $23.43 | $23.67 | $23.67 | 23,342 |
| 2024-04-26 | $23.53 | $23.53 | $23.28 | $23.42 | $23.42 | 41,166 |
| 2024-04-25 | $23.43 | $23.70 | $23.43 | $23.63 | $23.63 | 25,828 |
| 2024-04-24 | $23.57 | $23.60 | $23.49 | $23.53 | $23.53 | 22,945 |
| 2024-04-23 | $23.46 | $23.71 | $23.28 | $23.67 | $23.67 | 25,436 |
| 2024-04-22 | $23.39 | $23.69 | $23.20 | $23.57 | $23.57 | 25,901 |
| 2024-04-19 | $23.15 | $23.55 | $23.15 | $23.37 | $23.37 | 30,221 |
| 2024-04-18 | $23.25 | $23.35 | $23.10 | $23.15 | $23.15 | 40,184 |
| 2024-04-17 | $23.19 | $23.49 | $23.19 | $23.22 | $23.22 | 42,161 |
| 2024-04-16 | $23.40 | $23.44 | $23.15 | $23.28 | $23.28 | 21,951 |
| 2024-04-15 | $23.66 | $23.89 | $23.37 | $23.37 | $23.37 | 32,394 |
| 2024-04-12 | $24.07 | $24.25 | $23.57 | $23.59 | $23.59 | 56,593 |
| 2024-04-11 | $24.06 | $24.09 | $23.76 | $24.02 | $24.02 | 35,599 |
| 2024-04-10 | $23.75 | $24.17 | $23.75 | $24.06 | $24.06 | 30,528 |
| 2024-04-09 | $23.99 | $24.04 | $23.77 | $23.91 | $23.91 | 17,929 |
| 2024-04-08 | $24.06 | $24.19 | $23.90 | $23.92 | $23.92 | 44,204 |
| 2024-04-05 | $23.74 | $24.06 | $23.73 | $24.02 | $24.02 | 52,748 |
| 2024-04-04 | $23.72 | $23.82 | $23.66 | $23.70 | $23.70 | 51,375 |
| 2024-04-03 | $23.62 | $23.78 | $23.56 | $23.72 | $23.72 | 30,535 |
| 2024-04-02 | $23.33 | $23.55 | $23.24 | $23.51 | $23.51 | 53,116 |
| 2024-04-01 | $23.16 | $23.36 | $22.99 | $23.29 | $23.29 | 23,839 |
| 2024-03-28 | $22.91 | $23.15 | $22.87 | $23.06 | $23.06 | 46,683 |
| 2024-03-27 | $22.65 | $22.85 | $22.65 | $22.82 | $22.82 | 21,488 |
| 2024-03-26 | $22.87 | $22.87 | $22.65 | $22.68 | $22.68 | 42,260 |
| 2024-03-25 | $22.70 | $22.97 | $22.70 | $22.76 | $22.76 | 56,876 |
| 2024-03-22 | $22.71 | $22.83 | $22.62 | $22.70 | $22.70 | 27,482 |
| 2024-03-21 | $22.71 | $22.80 | $22.70 | $22.76 | $22.76 | 32,386 |
| 2024-03-20 | $22.57 | $22.73 | $22.55 | $22.65 | $22.65 | 31,046 |
| 2024-03-19 | $22.61 | $22.75 | $22.61 | $22.74 | $22.74 | 23,988 |
| 2024-03-18 | $22.55 | $22.70 | $22.39 | $22.58 | $22.58 | 25,027 |
| 2024-03-15 | $22.52 | $22.72 | $22.51 | $22.51 | $22.51 | 18,896 |
| 2024-03-14 | $22.53 | $22.63 | $22.45 | $22.51 | $22.51 | 25,773 |
| 2024-03-13 | $22.16 | $22.54 | $22.16 | $22.44 | $22.44 | 28,941 |
| 2024-03-12 | $22.04 | $22.08 | $21.99 | $22.07 | $22.07 | 20,360 |
| 2024-03-11 | $21.75 | $22.06 | $21.75 | $22.04 | $22.04 | 23,622 |
| 2024-03-08 | $21.80 | $21.86 | $21.77 | $21.80 | $21.80 | 22,693 |
| 2024-03-07 | $21.50 | $21.88 | $21.50 | $21.80 | $21.80 | 22,229 |
| 2024-03-06 | $21.62 | $21.82 | $21.59 | $21.60 | $21.60 | 31,936 |
| 2024-03-05 | $21.20 | $21.60 | $21.20 | $21.48 | $21.48 | 30,612 |
| 2024-03-04 | $21.56 | $21.56 | $21.33 | $21.35 | $21.35 | 44,270 |
| 2024-03-01 | $21.37 | $21.61 | $21.37 | $21.52 | $21.52 | 49,331 |
| 2024-02-29 | $21.16 | $21.28 | $21.10 | $21.22 | $21.22 | 18,641 |
| 2024-02-28 | $20.99 | $21.37 | $20.91 | $21.10 | $21.10 | 40,751 |
| 2024-02-27 | $21.02 | $21.18 | $21.02 | $21.05 | $21.05 | 30,911 |
| 2024-02-26 | $21.10 | $21.29 | $20.98 | $21.14 | $21.14 | 53,161 |
| 2024-02-23 | $21.13 | $21.24 | $21.10 | $21.22 | $21.22 | 16,418 |
| 2024-02-22 | $21.15 | $21.36 | $21.15 | $21.29 | $21.29 | 17,526 |
| 2024-02-21 | $21.06 | $21.26 | $21.06 | $21.21 | $21.21 | 18,821 |
| 2024-02-20 | $21.03 | $21.07 | $20.85 | $20.86 | $20.86 | 21,407 |
| 2024-02-16 | $21.09 | $21.22 | $21.00 | $21.00 | $21.00 | 38,847 |
| 2024-02-15 | $20.64 | $21.23 | $20.64 | $21.10 | $21.10 | 52,240 |
| 2024-02-14 | $20.87 | $21.06 | $20.62 | $20.64 | $20.64 | 22,412 |
| 2024-02-13 | $21.04 | $21.10 | $20.53 | $20.79 | $20.79 | 23,674 |
| 2024-02-12 | $20.55 | $21.20 | $20.55 | $21.05 | $21.05 | 111,320 |
| 2024-02-09 | $20.80 | $20.93 | $20.54 | $20.55 | $20.55 | 56,160 |
| 2024-02-08 | $20.53 | $20.85 | $20.53 | $20.80 | $20.80 | 41,251 |
| 2024-02-07 | $20.61 | $20.68 | $20.56 | $20.62 | $20.52 | 23,713 |
| 2024-02-06 | $20.43 | $20.71 | $20.40 | $20.57 | $20.47 | 17,832 |
| 2024-02-05 | $20.40 | $20.58 | $20.29 | $20.47 | $20.37 | 14,758 |
| 2024-02-02 | $20.53 | $20.71 | $20.50 | $20.56 | $20.46 | 13,635 |
| 2024-02-01 | $20.53 | $20.73 | $20.48 | $20.50 | $20.40 | 26,620 |
| 2024-01-31 | $20.74 | $20.80 | $20.47 | $20.47 | $20.37 | 27,486 |
| 2024-01-30 | $20.44 | $20.80 | $20.30 | $20.78 | $20.68 | 28,103 |
| 2024-01-29 | $20.45 | $20.60 | $20.43 | $20.53 | $20.43 | 50,840 |
| 2024-01-26 | $20.49 | $20.58 | $20.30 | $20.55 | $20.45 | 34,485 |
| 2024-01-25 | $20.21 | $20.50 | $20.21 | $20.48 | $20.38 | 37,072 |
| 2024-01-24 | $20.09 | $20.20 | $19.99 | $20.18 | $20.18 | 27,410 |
| 2024-01-23 | $19.88 | $20.18 | $19.85 | $19.94 | $19.94 | 51,015 |
| 2024-01-22 | $19.93 | $20.05 | $19.91 | $19.94 | $19.94 | 39,180 |
| 2024-01-19 | $19.92 | $19.98 | $19.92 | $19.94 | $19.94 | 26,787 |
| 2024-01-18 | $20.08 | $20.10 | $19.92 | $19.95 | $19.95 | 57,886 |
| 2024-01-17 | $20.10 | $20.34 | $20.03 | $20.07 | $20.07 | 26,206 |
| 2024-01-16 | $20.76 | $20.80 | $20.25 | $20.29 | $20.29 | 26,434 |
| 2024-01-12 | $20.64 | $20.88 | $20.64 | $20.80 | $20.80 | 56,426 |
| 2024-01-11 | $20.59 | $20.70 | $20.58 | $20.61 | $20.61 | 35,122 |
| 2024-01-10 | $20.69 | $20.76 | $20.46 | $20.53 | $20.53 | 29,746 |
| 2024-01-09 | $20.95 | $20.95 | $20.67 | $20.74 | $20.74 | 25,986 |
| 2024-01-08 | $21.14 | $21.14 | $20.68 | $20.93 | $20.93 | 78,217 |
| 2024-01-05 | $21.15 | $21.28 | $21.07 | $21.15 | $21.15 | 37,329 |
| 2024-01-04 | $21.39 | $21.39 | $21.05 | $21.08 | $21.08 | 65,013 |
| 2024-01-03 | $20.96 | $21.34 | $20.91 | $21.27 | $21.27 | 56,417 |
| 2024-01-02 | $20.65 | $21.09 | $20.65 | $20.94 | $20.94 | 27,171 |
| 2023-12-29 | $20.71 | $20.82 | $20.59 | $20.63 | $20.63 | 34,685 |
| 2023-12-28 | $21.07 | $21.15 | $20.52 | $20.69 | $20.69 | 71,106 |
| 2023-12-27 | $21.21 | $21.27 | $21.05 | $21.07 | $21.07 | 33,851 |
| 2023-12-26 | $21.07 | $21.31 | $21.07 | $21.18 | $21.18 | 27,565 |
| 2023-12-22 | $20.88 | $21.15 | $20.88 | $20.96 | $20.96 | 44,461 |
| 2023-12-21 | $20.80 | $20.97 | $20.80 | $20.94 | $20.94 | 43,766 |
| 2023-12-20 | $20.92 | $21.17 | $20.80 | $20.80 | $20.80 | 51,967 |
| 2023-12-19 | $20.81 | $20.98 | $20.79 | $20.95 | $20.95 | 32,864 |
| 2023-12-18 | $20.80 | $20.93 | $20.74 | $20.75 | $20.75 | 52,258 |
| 2023-12-15 | $20.80 | $20.88 | $20.56 | $20.58 | $20.58 | 40,863 |
| 2023-12-14 | $20.35 | $20.90 | $20.34 | $20.70 | $20.70 | 140,751 |
| 2023-12-13 | $19.95 | $20.23 | $19.95 | $20.19 | $20.19 | 40,946 |
| 2023-12-12 | $20.01 | $20.11 | $19.92 | $19.95 | $19.95 | 42,973 |
| 2023-12-11 | $20.02 | $20.21 | $20.02 | $20.13 | $20.13 | 40,521 |
| 2023-12-08 | $19.87 | $20.10 | $19.87 | $20.03 | $20.03 | 64,411 |
| 2023-12-07 | $19.81 | $20.01 | $19.78 | $19.82 | $19.82 | 30,191 |
| 2023-12-06 | $20.12 | $20.24 | $19.78 | $19.79 | $19.79 | 70,092 |
| 2023-12-05 | $20.36 | $20.48 | $20.18 | $20.18 | $20.18 | 50,592 |
| 2023-12-04 | $20.38 | $20.59 | $20.38 | $20.45 | $20.45 | 66,405 |
| 2023-12-01 | $20.51 | $20.72 | $20.47 | $20.51 | $20.51 | 67,876 |
| 2023-11-30 | $20.50 | $20.78 | $20.34 | $20.51 | $20.51 | 83,391 |
| 2023-11-29 | $20.57 | $20.77 | $20.31 | $20.34 | $20.34 | 63,748 |
| 2023-11-28 | $20.41 | $20.68 | $20.41 | $20.50 | $20.50 | 32,379 |
| 2023-11-27 | $20.52 | $20.53 | $20.31 | $20.43 | $20.43 | 55,619 |
| 2023-11-24 | $20.49 | $20.75 | $20.49 | $20.60 | $20.60 | 14,093 |
| 2023-11-22 | $20.38 | $20.56 | $20.29 | $20.49 | $20.49 | 82,534 |
| 2023-11-21 | $20.55 | $20.64 | $20.46 | $20.60 | $20.60 | 50,436 |
| 2023-11-20 | $20.66 | $20.72 | $20.56 | $20.64 | $20.64 | 49,517 |
| 2023-11-17 | $20.44 | $20.73 | $20.22 | $20.61 | $20.61 | 123,011 |
| 2023-11-16 | $21.60 | $21.63 | $21.28 | $21.49 | $20.45 | 59,721 |
| 2023-11-15 | $21.59 | $21.85 | $21.59 | $21.66 | $20.61 | 53,752 |
| 2023-11-14 | $21.50 | $21.87 | $21.50 | $21.73 | $20.68 | 64,342 |
| 2023-11-13 | $21.33 | $21.54 | $21.33 | $21.42 | $20.38 | 35,276 |
| 2023-11-10 | $21.12 | $21.33 | $21.12 | $21.27 | $20.24 | 32,366 |
| 2023-11-09 | $21.03 | $21.12 | $20.93 | $21.02 | $20.00 | 34,845 |
| 2023-11-08 | $21.05 | $21.22 | $20.93 | $20.95 | $19.93 | 30,322 |
| 2023-11-07 | $21.38 | $21.38 | $21.05 | $21.12 | $20.10 | 61,015 |
| 2023-11-06 | $22.14 | $22.26 | $21.54 | $21.58 | $20.53 | 79,856 |
| 2023-11-03 | $22.33 | $22.33 | $22.03 | $22.11 | $22.11 | 26,893 |
| 2023-11-02 | $21.65 | $22.32 | $21.60 | $22.32 | $22.32 | 52,212 |
| 2023-11-01 | $21.59 | $21.84 | $21.46 | $21.62 | $21.62 | 21,685 |
| 2023-10-31 | $21.41 | $21.58 | $21.31 | $21.57 | $21.57 | 14,751 |
| 2023-10-30 | $21.26 | $21.82 | $21.26 | $21.50 | $21.50 | 19,911 |
| 2023-10-27 | $21.65 | $21.71 | $21.11 | $21.40 | $21.40 | 31,106 |
| 2023-10-26 | $21.82 | $21.93 | $21.59 | $21.75 | $21.75 | 29,998 |
| 2023-10-25 | $21.98 | $22.06 | $21.80 | $21.92 | $21.92 | 12,797 |
| 2023-10-24 | $22.23 | $22.68 | $21.93 | $22.01 | $22.01 | 29,659 |
| 2023-10-23 | $22.25 | $22.30 | $22.06 | $22.11 | $22.11 | 16,412 |
| 2023-10-20 | $22.67 | $22.81 | $22.43 | $22.49 | $22.49 | 10,743 |
| 2023-10-19 | $22.77 | $23.00 | $22.60 | $22.73 | $22.73 | 15,705 |
| 2023-10-18 | $22.82 | $23.06 | $22.77 | $22.82 | $22.82 | 35,501 |
| 2023-10-17 | $22.55 | $22.87 | $22.55 | $22.78 | $22.78 | 17,528 |
| 2023-10-16 | $22.69 | $22.78 | $22.56 | $22.66 | $22.66 | 26,487 |
| 2023-10-13 | $22.25 | $22.56 | $22.25 | $22.51 | $22.51 | 11,752 |
| 2023-10-12 | $22.19 | $22.22 | $21.95 | $22.01 | $22.01 | 23,084 |
| 2023-10-11 | $22.17 | $22.17 | $21.83 | $22.09 | $22.09 | 41,170 |
| 2023-10-10 | $22.26 | $22.43 | $22.18 | $22.23 | $22.23 | 40,797 |
| 2023-10-09 | $22.04 | $22.40 | $21.96 | $22.26 | $22.26 | 48,925 |
| 2023-10-06 | $21.58 | $21.75 | $21.27 | $21.62 | $21.62 | 45,721 |
| 2023-10-05 | $21.61 | $21.95 | $21.51 | $21.52 | $21.52 | 37,770 |
| 2023-10-04 | $22.54 | $22.54 | $21.79 | $21.87 | $21.87 | 39,254 |
| 2023-10-03 | $22.62 | $22.82 | $22.47 | $22.51 | $22.51 | 21,746 |
| 2023-10-02 | $23.10 | $23.25 | $22.68 | $22.74 | $22.74 | 48,432 |
| 2023-09-29 | $23.56 | $23.56 | $23.11 | $23.12 | $23.12 | 14,073 |
| 2023-09-28 | $23.50 | $23.73 | $23.40 | $23.49 | $23.49 | 15,758 |
| 2023-09-27 | $23.11 | $23.49 | $23.11 | $23.47 | $23.47 | 48,408 |
| 2023-09-26 | $23.10 | $23.14 | $22.89 | $22.89 | $22.89 | 50,268 |
| 2023-09-25 | $22.96 | $23.28 | $22.96 | $23.14 | $23.14 | 45,250 |
| 2023-09-22 | $22.89 | $23.15 | $22.75 | $22.97 | $22.97 | 26,952 |
| 2023-09-21 | $23.08 | $23.17 | $22.76 | $22.78 | $22.78 | 55,469 |
| 2023-09-20 | $23.10 | $23.33 | $23.05 | $23.05 | $23.05 | 27,611 |
| 2023-09-19 | $23.50 | $23.50 | $23.08 | $23.19 | $23.19 | 15,962 |
| 2023-09-18 | $23.37 | $23.47 | $23.30 | $23.33 | $23.33 | 18,035 |
| 2023-09-15 | $23.37 | $23.46 | $23.20 | $23.28 | $23.28 | 43,478 |
| 2023-09-14 | $23.54 | $23.64 | $23.40 | $23.48 | $23.48 | 18,247 |
| 2023-09-13 | $23.54 | $23.54 | $23.25 | $23.29 | $23.29 | 31,247 |
| 2023-09-12 | $23.27 | $23.66 | $23.27 | $23.48 | $23.48 | 58,032 |
| 2023-09-11 | $23.54 | $23.80 | $23.14 | $23.20 | $23.20 | 35,625 |
| 2023-09-08 | $23.44 | $23.79 | $23.40 | $23.50 | $23.50 | 50,279 |
| 2023-09-07 | $23.53 | $23.69 | $23.43 | $23.47 | $23.47 | 11,274 |
| 2023-09-06 | $23.58 | $23.66 | $23.43 | $23.54 | $23.54 | 14,783 |
| 2023-09-05 | $23.55 | $23.77 | $23.51 | $23.58 | $23.58 | 104,789 |
| 2023-09-01 | $23.29 | $23.50 | $23.29 | $23.46 | $23.46 | 38,669 |
| 2023-08-31 | $23.10 | $23.10 | $22.89 | $22.98 | $22.98 | 22,677 |
| 2023-08-30 | $22.93 | $23.05 | $22.90 | $22.97 | $22.97 | 30,857 |
| 2023-08-29 | $22.89 | $22.89 | $22.67 | $22.81 | $22.81 | 27,309 |
| 2023-08-28 | $22.75 | $22.92 | $22.68 | $22.76 | $22.76 | 36,501 |
| 2023-08-25 | $22.54 | $22.75 | $22.43 | $22.64 | $22.64 | 24,069 |
| 2023-08-24 | $22.42 | $22.69 | $22.40 | $22.40 | $22.40 | 20,819 |
| 2023-08-23 | $22.50 | $22.58 | $22.33 | $22.55 | $22.55 | 20,638 |
| 2023-08-22 | $22.74 | $22.88 | $22.58 | $22.58 | $22.58 | 16,881 |
| 2023-08-21 | $23.06 | $23.08 | $22.62 | $22.70 | $22.70 | 42,330 |
| 2023-08-18 | $22.63 | $23.04 | $22.63 | $22.96 | $22.96 | 18,951 |
| 2023-08-17 | $22.74 | $23.24 | $22.74 | $22.86 | $22.86 | 31,757 |
| 2023-08-16 | $22.82 | $23.14 | $22.68 | $22.68 | $22.58 | 26,132 |
| 2023-08-15 | $23.08 | $23.17 | $22.82 | $22.85 | $22.75 | 35,924 |
| 2023-08-14 | $23.29 | $23.34 | $23.15 | $23.30 | $23.20 | 77,210 |
| 2023-08-11 | $23.03 | $23.44 | $23.03 | $23.36 | $23.36 | 58,761 |
| 2023-08-10 | $23.16 | $23.36 | $23.03 | $23.07 | $23.07 | 89,793 |
| 2023-08-09 | $22.88 | $23.18 | $22.83 | $23.09 | $23.09 | 102,194 |
| 2023-08-08 | $22.37 | $22.74 | $22.23 | $22.71 | $22.71 | 36,356 |
| 2023-08-07 | $22.56 | $22.66 | $22.50 | $22.62 | $22.62 | 28,192 |
| 2023-08-04 | $22.72 | $22.84 | $22.50 | $22.54 | $22.54 | 44,094 |
| 2023-08-03 | $22.38 | $22.79 | $21.98 | $22.64 | $22.64 | 54,655 |
| 2023-08-02 | $22.51 | $22.53 | $22.17 | $22.36 | $22.36 | 92,858 |
| 2023-08-01 | $22.64 | $22.66 | $22.39 | $22.65 | $22.65 | 47,442 |
| 2023-07-31 | $22.28 | $22.79 | $22.28 | $22.69 | $22.69 | 90,017 |
| 2023-07-28 | $22.27 | $22.28 | $22.00 | $22.28 | $22.28 | 49,432 |
| 2023-07-27 | $22.32 | $22.43 | $22.13 | $22.16 | $22.16 | 41,046 |
| 2023-07-26 | $22.13 | $22.35 | $22.10 | $22.23 | $22.23 | 46,903 |
| 2023-07-25 | $22.05 | $22.28 | $21.97 | $22.25 | $22.25 | 58,225 |
| 2023-07-24 | $21.79 | $22.14 | $21.79 | $22.04 | $22.04 | 72,421 |
| 2023-07-21 | $21.60 | $21.67 | $21.50 | $21.66 | $21.66 | 37,761 |
| 2023-07-20 | $21.40 | $21.54 | $21.39 | $21.51 | $21.51 | 51,966 |
| 2023-07-19 | $21.26 | $21.40 | $21.19 | $21.27 | $21.27 | 46,941 |
| 2023-07-18 | $20.88 | $21.30 | $20.87 | $21.17 | $21.17 | 47,413 |
| 2023-07-17 | $20.86 | $21.09 | $20.86 | $20.91 | $20.91 | 50,489 |
| 2023-07-14 | $21.29 | $21.29 | $20.89 | $20.91 | $20.91 | 96,638 |
| 2023-07-13 | $21.45 | $21.52 | $21.30 | $21.35 | $21.35 | 50,546 |
| 2023-07-12 | $21.42 | $21.53 | $21.36 | $21.40 | $21.40 | 41,140 |
| 2023-07-11 | $20.99 | $21.28 | $20.97 | $21.27 | $21.27 | 47,866 |
| 2023-07-10 | $20.86 | $20.91 | $20.80 | $20.88 | $20.88 | 53,573 |
| 2023-07-07 | $20.26 | $20.92 | $20.26 | $20.81 | $20.81 | 32,967 |
| 2023-07-06 | $20.59 | $20.76 | $20.31 | $20.33 | $20.33 | 57,128 |
| 2023-07-05 | $20.93 | $20.94 | $20.76 | $20.79 | $20.79 | 58,054 |
| 2023-07-03 | $20.83 | $21.05 | $20.81 | $20.95 | $20.95 | 28,000 |
| 2023-06-30 | $20.80 | $20.93 | $20.78 | $20.82 | $20.82 | 61,775 |
| 2023-06-29 | $20.58 | $20.71 | $20.47 | $20.68 | $20.68 | 31,619 |
| 2023-06-28 | $20.34 | $20.53 | $20.16 | $20.47 | $20.47 | 59,496 |
| 2023-06-27 | $20.17 | $20.30 | $20.11 | $20.28 | $20.28 | 28,746 |
| 2023-06-26 | $19.82 | $20.25 | $19.82 | $20.18 | $20.18 | 45,754 |
| 2023-06-23 | $19.80 | $19.91 | $19.72 | $19.81 | $19.81 | 39,456 |
| 2023-06-22 | $20.01 | $20.02 | $19.89 | $19.93 | $19.93 | 18,821 |
| 2023-06-21 | $19.98 | $20.46 | $19.84 | $20.24 | $20.24 | 57,840 |
| 2023-06-20 | $20.45 | $20.45 | $19.97 | $20.01 | $20.01 | 69,140 |
| 2023-06-16 | $20.60 | $20.60 | $20.36 | $20.45 | $20.45 | 36,953 |
| 2023-06-15 | $20.26 | $20.60 | $20.26 | $20.47 | $20.47 | 18,263 |
| 2023-06-14 | $20.55 | $20.66 | $20.18 | $20.25 | $20.25 | 41,563 |
| 2023-06-13 | $20.28 | $20.71 | $20.28 | $20.48 | $20.48 | 75,381 |
| 2023-06-12 | $20.15 | $20.39 | $20.15 | $20.23 | $20.23 | 51,007 |
| 2023-06-09 | $20.62 | $20.66 | $20.43 | $20.46 | $20.46 | 22,954 |
| 2023-06-08 | $20.74 | $20.78 | $20.27 | $20.56 | $20.56 | 30,512 |
| 2023-06-07 | $20.35 | $20.70 | $20.35 | $20.66 | $20.66 | 19,966 |
| 2023-06-06 | $19.93 | $20.30 | $19.92 | $20.29 | $20.29 | 60,337 |
| 2023-06-05 | $20.31 | $20.31 | $20.06 | $20.10 | $20.10 | 38,500 |
| 2023-06-02 | $20.06 | $20.29 | $19.92 | $20.17 | $20.17 | 38,629 |
| 2023-06-01 | $19.51 | $19.91 | $19.34 | $19.75 | $19.75 | 111,668 |
| 2023-05-31 | $19.48 | $19.63 | $19.29 | $19.39 | $19.39 | 51,336 |
| 2023-05-30 | $19.65 | $19.78 | $19.53 | $19.62 | $19.62 | 41,692 |
| 2023-05-26 | $19.87 | $20.01 | $19.80 | $19.81 | $19.81 | 29,406 |
| 2023-05-25 | $19.90 | $20.10 | $19.74 | $19.80 | $19.80 | 51,401 |
| 2023-05-24 | $20.09 | $20.27 | $20.08 | $20.10 | $20.10 | 90,783 |
| 2023-05-23 | $19.91 | $20.22 | $19.90 | $20.01 | $20.01 | 53,119 |
| 2023-05-22 | $19.85 | $20.01 | $19.82 | $19.82 | $19.82 | 25,263 |
| 2023-05-19 | $19.91 | $20.12 | $19.89 | $19.90 | $19.90 | 41,143 |
| 2023-05-18 | $19.59 | $19.82 | $19.38 | $19.80 | $19.80 | 138,600 |
| 2023-05-17 | $19.30 | $19.65 | $19.28 | $19.62 | $19.62 | 127,570 |
| 2023-05-16 | $19.61 | $19.72 | $19.22 | $19.28 | $19.18 | 113,834 |
| 2023-05-15 | $19.50 | $19.68 | $19.50 | $19.57 | $19.47 | 212,592 |
| 2023-05-12 | $19.63 | $19.71 | $19.49 | $19.50 | $19.50 | 89,276 |
| 2023-05-11 | $19.50 | $19.66 | $19.43 | $19.51 | $19.51 | 172,759 |
| 2023-05-10 | $20.00 | $20.00 | $19.60 | $19.72 | $19.72 | 109,257 |
| 2023-05-09 | $19.73 | $20.04 | $19.66 | $19.94 | $19.94 | 135,805 |
| 2023-05-08 | $20.15 | $20.15 | $19.80 | $19.84 | $19.84 | 91,676 |
| 2023-05-05 | $19.75 | $19.99 | $19.75 | $19.87 | $19.87 | 72,996 |
| 2023-05-04 | $19.60 | $19.68 | $19.41 | $19.42 | $19.42 | 82,007 |
| 2023-05-03 | $19.83 | $19.93 | $19.64 | $19.65 | $19.65 | 108,435 |
| 2023-05-02 | $20.62 | $20.62 | $19.82 | $20.01 | $20.01 | 119,029 |
| 2023-05-01 | $20.85 | $20.93 | $20.65 | $20.76 | $20.76 | 37,569 |
| 2023-04-28 | $20.69 | $21.07 | $20.69 | $20.98 | $20.98 | 77,176 |
| 2023-04-27 | $20.60 | $20.72 | $20.39 | $20.72 | $20.72 | 59,694 |
| 2023-04-26 | $20.62 | $20.81 | $20.48 | $20.57 | $20.57 | 134,256 |
| 2023-04-25 | $21.19 | $21.19 | $20.65 | $20.73 | $20.73 | 122,011 |
| 2023-04-24 | $20.90 | $21.31 | $20.90 | $21.19 | $21.19 | 68,294 |
| 2023-04-21 | $21.13 | $21.13 | $20.88 | $20.93 | $20.93 | 62,195 |
| 2023-04-20 | $21.11 | $21.20 | $20.90 | $21.11 | $21.11 | 60,640 |
| 2023-04-19 | $21.20 | $21.33 | $21.11 | $21.26 | $21.26 | 71,308 |
| 2023-04-18 | $21.27 | $21.42 | $21.23 | $21.33 | $21.33 | 56,456 |
| 2023-04-17 | $21.52 | $21.75 | $21.27 | $21.32 | $21.32 | 63,978 |
| 2023-04-14 | $21.56 | $21.68 | $21.42 | $21.57 | $21.57 | 61,866 |
| 2023-04-13 | $21.44 | $21.56 | $21.28 | $21.55 | $21.55 | 38,733 |
| 2023-04-12 | $21.59 | $21.59 | $21.32 | $21.39 | $21.39 | 40,579 |
| 2023-04-11 | $21.15 | $21.51 | $21.11 | $21.39 | $21.39 | 54,699 |
| 2023-04-10 | $21.14 | $21.34 | $21.03 | $21.17 | $21.17 | 65,321 |
| 2023-04-06 | $21.26 | $21.26 | $21.00 | $21.05 | $21.05 | 36,351 |
| 2023-04-05 | $21.04 | $21.26 | $20.93 | $21.26 | $21.26 | 60,061 |
| 2023-04-04 | $21.50 | $21.50 | $20.92 | $21.06 | $21.06 | 78,246 |
| 2023-04-03 | $21.12 | $21.61 | $21.12 | $21.40 | $21.40 | 114,847 |
| 2023-03-31 | $20.46 | $20.58 | $20.40 | $20.56 | $20.56 | 54,079 |
| 2023-03-30 | $20.48 | $20.48 | $20.32 | $20.37 | $20.37 | 58,186 |
| 2023-03-29 | $20.19 | $20.39 | $20.18 | $20.28 | $20.28 | 73,386 |
| 2023-03-28 | $19.91 | $20.16 | $19.75 | $20.05 | $20.05 | 74,101 |
| 2023-03-27 | $19.73 | $19.97 | $19.57 | $19.81 | $19.81 | 38,206 |
| 2023-03-24 | $19.23 | $19.58 | $19.06 | $19.45 | $19.45 | 80,391 |
| 2023-03-23 | $19.77 | $20.05 | $19.36 | $19.47 | $19.47 | 75,295 |
| 2023-03-22 | $20.09 | $20.15 | $19.74 | $19.74 | $19.74 | 83,499 |
| 2023-03-21 | $19.80 | $20.12 | $19.80 | $20.04 | $20.04 | 80,108 |
| 2023-03-20 | $19.17 | $19.64 | $19.17 | $19.53 | $19.53 | 42,130 |
| 2023-03-17 | $19.35 | $19.44 | $19.15 | $19.23 | $19.23 | 72,815 |
| 2023-03-16 | $19.02 | $19.51 | $18.93 | $19.44 | $19.44 | 96,875 |
| 2023-03-15 | $19.85 | $19.85 | $18.97 | $19.28 | $19.28 | 237,338 |
| 2023-03-14 | $20.23 | $20.73 | $20.04 | $20.30 | $20.30 | 66,537 |
| 2023-03-13 | $20.13 | $20.49 | $19.95 | $20.14 | $20.14 | 73,088 |
| 2023-03-10 | $21.07 | $21.24 | $20.53 | $20.57 | $20.57 | 154,012 |
| 2023-03-09 | $21.52 | $21.69 | $21.03 | $21.05 | $21.05 | 81,095 |
| 2023-03-08 | $21.51 | $21.72 | $21.21 | $21.35 | $21.35 | 42,758 |
| 2023-03-07 | $21.92 | $21.92 | $21.50 | $21.53 | $21.53 | 61,159 |
| 2023-03-06 | $22.03 | $22.03 | $21.83 | $21.94 | $21.94 | 52,394 |
| 2023-03-03 | $21.58 | $22.07 | $21.51 | $21.99 | $21.99 | 70,829 |
| 2023-03-02 | $21.62 | $21.83 | $21.54 | $21.76 | $21.76 | 85,262 |
| 2023-03-01 | $21.29 | $21.75 | $21.28 | $21.61 | $21.61 | 83,853 |
| 2023-02-28 | $21.63 | $21.67 | $21.24 | $21.28 | $21.28 | 68,147 |
| 2023-02-27 | $21.37 | $21.61 | $21.31 | $21.48 | $21.48 | 67,763 |
| 2023-02-24 | $21.15 | $21.34 | $21.03 | $21.27 | $21.27 | 67,344 |
| 2023-02-23 | $21.41 | $21.45 | $21.16 | $21.34 | $21.34 | 48,045 |
| 2023-02-22 | $21.36 | $21.53 | $21.04 | $21.11 | $21.11 | 82,209 |
| 2023-02-21 | $21.44 | $21.45 | $21.19 | $21.29 | $21.29 | 68,254 |
| 2023-02-17 | $21.89 | $21.89 | $21.25 | $21.33 | $21.33 | 89,117 |
| 2023-02-16 | $21.97 | $22.19 | $21.96 | $21.97 | $21.97 | 62,019 |
| 2023-02-15 | $22.40 | $22.40 | $21.97 | $22.15 | $22.15 | 82,628 |
| 2023-02-14 | $22.29 | $22.58 | $22.25 | $22.40 | $22.40 | 41,170 |
| 2023-02-13 | $22.42 | $22.52 | $22.25 | $22.41 | $22.41 | 56,219 |
| 2023-02-10 | $21.95 | $22.49 | $21.95 | $22.45 | $22.45 | 42,588 |
| 2023-02-09 | $22.02 | $22.14 | $21.72 | $21.73 | $21.73 | 51,607 |
| 2023-02-08 | $22.30 | $22.39 | $22.07 | $22.07 | $21.97 | 34,222 |
| 2023-02-07 | $21.73 | $22.38 | $21.72 | $22.29 | $22.19 | 127,861 |
| 2023-02-06 | $21.85 | $21.87 | $21.56 | $21.66 | $21.56 | 29,280 |
| 2023-02-03 | $21.93 | $22.27 | $21.80 | $21.80 | $21.80 | 64,226 |
| 2023-02-02 | $22.32 | $22.36 | $21.78 | $21.95 | $21.95 | 113,370 |
| 2023-02-01 | $22.59 | $22.62 | $22.00 | $22.30 | $22.30 | 105,399 |
| 2023-01-31 | $22.40 | $22.65 | $22.20 | $22.60 | $22.60 | 36,210 |
| 2023-01-30 | $22.67 | $22.89 | $22.40 | $22.42 | $22.42 | 57,931 |
| 2023-01-27 | $23.17 | $23.17 | $22.77 | $22.80 | $22.80 | 108,989 |
| 2023-01-26 | $22.86 | $23.14 | $22.74 | $23.10 | $23.10 | 62,209 |
| 2023-01-25 | $22.52 | $22.57 | $22.20 | $22.56 | $22.56 | 56,370 |
| 2023-01-24 | $22.59 | $22.73 | $22.17 | $22.52 | $22.52 | 51,661 |
| 2023-01-23 | $22.74 | $22.81 | $22.52 | $22.57 | $22.57 | 90,635 |
| 2023-01-20 | $22.37 | $22.63 | $22.22 | $22.57 | $22.57 | 42,128 |
| 2023-01-19 | $22.11 | $22.40 | $21.96 | $22.31 | $22.31 | 73,337 |
| 2023-01-18 | $22.51 | $22.83 | $22.11 | $22.11 | $22.11 | 53,401 |
| 2023-01-17 | $22.64 | $22.79 | $22.42 | $22.48 | $22.48 | 90,968 |
| 2023-01-13 | $22.63 | $22.64 | $22.42 | $22.58 | $22.58 | 52,075 |
| 2023-01-12 | $22.49 | $22.76 | $22.36 | $22.64 | $22.64 | 55,998 |
| 2023-01-11 | $22.23 | $22.27 | $21.99 | $22.24 | $22.24 | 79,508 |
| 2023-01-10 | $22.01 | $22.08 | $21.73 | $22.06 | $22.06 | 82,494 |
| 2023-01-09 | $22.04 | $22.24 | $21.78 | $21.84 | $21.84 | 178,448 |
| 2023-01-06 | $21.81 | $22.16 | $21.74 | $21.93 | $21.93 | 62,238 |
| 2023-01-05 | $21.14 | $21.53 | $21.05 | $21.50 | $21.50 | 69,247 |
| 2023-01-04 | $21.04 | $21.30 | $20.90 | $21.20 | $21.20 | 80,080 |
| 2023-01-03 | $21.88 | $21.88 | $21.05 | $21.16 | $21.16 | 52,163 |
| 2022-12-30 | $21.71 | $21.85 | $21.57 | $21.80 | $21.80 | 71,580 |
| 2022-12-29 | $21.41 | $21.75 | $21.41 | $21.66 | $21.66 | 68,876 |
| 2022-12-28 | $22.00 | $22.00 | $21.35 | $21.40 | $21.40 | 89,934 |
| 2022-12-27 | $21.96 | $22.24 | $21.78 | $21.97 | $21.97 | 75,713 |
| 2022-12-23 | $21.40 | $21.83 | $21.40 | $21.83 | $21.83 | 40,053 |
| 2022-12-22 | $21.69 | $21.82 | $20.87 | $21.23 | $21.23 | 35,822 |
| 2022-12-21 | $21.76 | $21.90 | $21.44 | $21.63 | $21.63 | 93,167 |
| 2022-12-20 | $21.06 | $21.52 | $20.87 | $21.40 | $21.40 | 104,356 |
| 2022-12-19 | $21.08 | $21.25 | $20.86 | $20.96 | $20.96 | 66,394 |
| 2022-12-16 | $21.23 | $21.36 | $20.89 | $21.03 | $21.03 | 77,498 |
| 2022-12-15 | $21.42 | $21.51 | $21.14 | $21.41 | $21.41 | 59,809 |
| 2022-12-14 | $21.65 | $21.84 | $21.50 | $21.58 | $21.58 | 31,002 |
| 2022-12-13 | $21.59 | $21.79 | $21.57 | $21.64 | $21.64 | 52,692 |
| 2022-12-12 | $20.70 | $21.29 | $20.70 | $21.20 | $21.20 | 56,981 |
| 2022-12-09 | $21.05 | $21.23 | $20.72 | $20.72 | $20.72 | 50,401 |
| 2022-12-08 | $21.71 | $21.71 | $21.02 | $21.13 | $21.13 | 37,522 |
| 2022-12-07 | $21.53 | $21.59 | $21.15 | $21.31 | $21.31 | 65,514 |
| 2022-12-06 | $21.87 | $22.18 | $21.37 | $21.54 | $21.54 | 61,167 |
| 2022-12-05 | $22.80 | $22.81 | $21.87 | $21.94 | $21.94 | 70,974 |
| 2022-12-02 | $22.70 | $22.73 | $22.51 | $22.55 | $22.55 | 24,399 |
| 2022-12-01 | $22.87 | $23.00 | $22.64 | $22.74 | $22.74 | 52,912 |
| 2022-11-30 | $22.79 | $22.90 | $22.50 | $22.68 | $22.68 | 42,049 |
| 2022-11-29 | $22.41 | $22.80 | $22.41 | $22.57 | $22.57 | 54,317 |
| 2022-11-28 | $22.30 | $22.49 | $22.16 | $22.27 | $22.27 | 74,919 |
| 2022-11-25 | $22.75 | $22.94 | $22.57 | $22.77 | $22.77 | 39,222 |
| 2022-11-23 | $22.79 | $22.88 | $22.41 | $22.67 | $22.67 | 68,610 |
| 2022-11-22 | $22.43 | $23.05 | $22.43 | $23.00 | $23.00 | 75,952 |
| 2022-11-21 | $22.09 | $22.33 | $21.62 | $22.24 | $22.24 | 106,690 |
| 2022-11-18 | $23.06 | $23.06 | $22.10 | $22.48 | $22.48 | 113,205 |
| 2022-11-17 | $23.72 | $23.98 | $23.55 | $23.90 | $22.56 | 94,024 |
| 2022-11-16 | $24.35 | $24.40 | $23.88 | $23.88 | $22.55 | 203,780 |
| 2022-11-15 | $24.12 | $24.41 | $23.99 | $24.36 | $23.00 | 149,921 |
| 2022-11-14 | $23.89 | $24.28 | $23.87 | $23.98 | $22.64 | 186,468 |
| 2022-11-11 | $23.64 | $23.94 | $23.50 | $23.89 | $22.56 | 202,743 |
| 2022-11-10 | $23.68 | $23.68 | $23.16 | $23.29 | $21.99 | 217,249 |
| 2022-11-09 | $24.00 | $24.01 | $23.17 | $23.17 | $21.88 | 90,015 |
| 2022-11-08 | $24.35 | $24.37 | $24.03 | $24.19 | $22.84 | 84,056 |
| 2022-11-07 | $24.11 | $24.50 | $24.03 | $24.27 | $22.91 | 78,812 |
| 2022-11-04 | $24.00 | $24.30 | $23.75 | $24.11 | $22.76 | 72,753 |
| 2022-11-03 | $23.15 | $23.81 | $23.06 | $23.63 | $22.31 | 56,549 |
| 2022-11-02 | $23.80 | $23.97 | $23.35 | $23.39 | $22.08 | 56,798 |
| 2022-11-01 | $23.93 | $23.93 | $23.60 | $23.80 | $22.47 | 25,157 |
| 2022-10-31 | $23.22 | $23.94 | $23.22 | $23.56 | $22.24 | 30,081 |
| 2022-10-28 | $23.60 | $23.67 | $23.16 | $23.44 | $23.44 | 37,476 |
| 2022-10-27 | $23.54 | $23.79 | $23.38 | $23.42 | $23.42 | 29,992 |
| 2022-10-26 | $22.95 | $23.43 | $22.82 | $23.36 | $23.36 | 82,397 |
| 2022-10-25 | $22.89 | $23.00 | $22.74 | $22.94 | $22.94 | 44,745 |
| 2022-10-24 | $22.64 | $22.98 | $22.64 | $22.85 | $22.85 | 66,696 |
| 2022-10-21 | $22.12 | $22.77 | $22.12 | $22.67 | $22.67 | 36,344 |
| 2022-10-20 | $22.00 | $22.45 | $22.00 | $22.16 | $22.16 | 108,654 |
| 2022-10-19 | $21.44 | $21.98 | $21.44 | $21.88 | $21.88 | 33,589 |
| 2022-10-18 | $21.54 | $21.78 | $21.15 | $21.40 | $21.40 | 58,753 |
| 2022-10-17 | $21.41 | $21.79 | $21.33 | $21.35 | $21.35 | 61,664 |
| 2022-10-14 | $21.71 | $21.80 | $21.14 | $21.17 | $21.17 | 71,496 |
| 2022-10-13 | $20.96 | $22.00 | $20.96 | $21.85 | $21.85 | 76,263 |
| 2022-10-12 | $21.03 | $21.33 | $20.95 | $21.23 | $21.23 | 58,124 |
| 2022-10-11 | $21.05 | $21.48 | $20.93 | $21.10 | $21.10 | 60,315 |
| 2022-10-10 | $21.86 | $21.97 | $21.26 | $21.37 | $21.37 | 50,772 |
| 2022-10-07 | $21.97 | $22.17 | $21.67 | $21.81 | $21.81 | 73,775 |
| 2022-10-06 | $21.50 | $22.03 | $21.50 | $21.90 | $21.90 | 74,188 |
| 2022-10-05 | $21.25 | $21.74 | $21.04 | $21.66 | $21.66 | 59,837 |
| 2022-10-04 | $20.58 | $21.24 | $20.58 | $21.21 | $21.21 | 45,946 |
| 2022-10-03 | $19.94 | $20.50 | $19.90 | $20.37 | $20.37 | 68,164 |
| 2022-09-30 | $19.41 | $19.78 | $19.30 | $19.46 | $19.46 | 40,038 |
| 2022-09-29 | $19.58 | $19.64 | $19.20 | $19.58 | $19.58 | 35,377 |
| 2022-09-28 | $18.95 | $19.74 | $18.81 | $19.66 | $19.66 | 58,222 |
| 2022-09-27 | $18.86 | $19.11 | $18.71 | $18.80 | $18.80 | 27,124 |
| 2022-09-26 | $19.02 | $19.22 | $18.58 | $18.58 | $18.58 | 51,326 |
| 2022-09-23 | $19.89 | $19.89 | $19.02 | $19.15 | $19.15 | 61,230 |
| 2022-09-22 | $20.72 | $20.75 | $20.44 | $20.47 | $20.47 | 37,860 |
| 2022-09-21 | $21.00 | $21.00 | $20.41 | $20.41 | $20.41 | 47,814 |
| 2022-09-20 | $21.01 | $21.01 | $20.69 | $20.88 | $20.88 | 51,782 |
| 2022-09-19 | $20.38 | $21.07 | $20.38 | $21.07 | $21.07 | 26,362 |
| 2022-09-16 | $21.21 | $21.27 | $20.75 | $21.00 | $21.00 | 37,310 |
| 2022-09-15 | $21.61 | $21.64 | $21.26 | $21.38 | $21.38 | 39,302 |
| 2022-09-14 | $21.36 | $22.14 | $21.36 | $21.85 | $21.85 | 60,767 |
| 2022-09-13 | $21.76 | $21.99 | $21.31 | $21.40 | $21.40 | 20,031 |
| 2022-09-12 | $22.00 | $22.25 | $21.84 | $21.97 | $21.97 | 72,430 |
| 2022-09-09 | $21.42 | $21.83 | $21.34 | $21.76 | $21.76 | 25,276 |
| 2022-09-08 | $21.10 | $21.32 | $21.04 | $21.20 | $21.20 | 21,504 |
| 2022-09-07 | $20.92 | $21.19 | $20.80 | $21.12 | $21.12 | 18,265 |
| 2022-09-06 | $21.71 | $21.71 | $21.23 | $21.28 | $21.28 | 15,418 |
| 2022-09-02 | $21.62 | $21.74 | $21.34 | $21.52 | $21.52 | 29,050 |
| 2022-09-01 | $21.46 | $21.46 | $20.87 | $21.20 | $21.20 | 41,362 |
| 2022-08-31 | $21.67 | $21.92 | $21.33 | $21.58 | $21.58 | 58,154 |
| 2022-08-30 | $22.49 | $22.49 | $21.86 | $21.94 | $21.94 | 55,734 |
| 2022-08-29 | $22.28 | $22.92 | $22.28 | $22.89 | $22.89 | 42,258 |
| 2022-08-26 | $22.54 | $22.75 | $22.26 | $22.26 | $22.26 | 36,570 |
| 2022-08-25 | $22.37 | $22.60 | $22.37 | $22.53 | $22.53 | 52,008 |
| 2022-08-24 | $22.19 | $22.40 | $22.05 | $22.27 | $22.27 | 33,690 |
| 2022-08-23 | $21.76 | $22.39 | $21.76 | $22.12 | $22.12 | 25,853 |
| 2022-08-22 | $21.53 | $21.65 | $21.11 | $21.52 | $21.52 | 19,232 |
| 2022-08-19 | $21.55 | $21.72 | $21.46 | $21.63 | $21.63 | 28,758 |
| 2022-08-18 | $21.31 | $21.68 | $21.31 | $21.59 | $21.59 | 74,457 |
| 2022-08-17 | $20.98 | $21.30 | $20.94 | $21.16 | $21.16 | 26,719 |
| 2022-08-16 | $21.11 | $21.31 | $20.99 | $21.19 | $21.09 | 43,334 |
| 2022-08-15 | $20.81 | $21.16 | $20.63 | $21.04 | $20.94 | 62,432 |
| 2022-08-12 | $21.17 | $21.47 | $21.00 | $21.42 | $21.32 | 68,084 |
| 2022-08-11 | $21.11 | $21.42 | $20.92 | $21.28 | $21.18 | 41,827 |
| 2022-08-10 | $20.58 | $20.86 | $20.36 | $20.76 | $20.66 | 65,679 |
| 2022-08-09 | $20.41 | $20.64 | $20.41 | $20.45 | $20.35 | 37,947 |
| 2022-08-08 | $20.16 | $20.36 | $20.08 | $20.25 | $20.15 | 28,129 |
| 2022-08-05 | $19.67 | $20.28 | $19.53 | $20.07 | $19.98 | 48,132 |
| 2022-08-04 | $20.36 | $20.41 | $19.83 | $19.87 | $19.78 | 77,548 |
| 2022-08-03 | $20.93 | $21.11 | $20.35 | $20.49 | $20.39 | 57,421 |
| 2022-08-02 | $20.72 | $20.98 | $20.65 | $20.78 | $20.68 | 51,513 |
| 2022-08-01 | $20.90 | $20.98 | $20.64 | $20.81 | $20.71 | 36,339 |
| 2022-07-29 | $20.85 | $21.28 | $20.79 | $21.18 | $21.08 | 65,220 |
| 2022-07-28 | $20.45 | $20.56 | $20.10 | $20.55 | $20.45 | 37,556 |
| 2022-07-27 | $19.82 | $20.38 | $19.72 | $20.25 | $20.15 | 76,557 |
| 2022-07-26 | $20.25 | $20.25 | $19.62 | $19.77 | $19.68 | 56,001 |
| 2022-07-25 | $19.73 | $20.14 | $19.66 | $20.12 | $20.03 | 55,899 |
| 2022-07-22 | $19.70 | $19.98 | $19.51 | $19.60 | $19.51 | 18,357 |
| 2022-07-21 | $19.59 | $19.74 | $19.24 | $19.70 | $19.61 | 43,613 |
| 2022-07-20 | $19.64 | $20.06 | $19.52 | $19.97 | $19.88 | 24,863 |
| 2022-07-19 | $19.24 | $19.78 | $19.24 | $19.72 | $19.63 | 21,370 |
| 2022-07-18 | $19.25 | $19.46 | $19.08 | $19.15 | $19.06 | 33,029 |
| 2022-07-15 | $18.78 | $18.89 | $18.60 | $18.84 | $18.75 | 41,262 |
| 2022-07-14 | $18.52 | $18.64 | $18.22 | $18.54 | $18.45 | 68,061 |
| 2022-07-13 | $18.66 | $19.19 | $18.66 | $18.96 | $18.87 | 47,704 |
| 2022-07-12 | $18.72 | $19.02 | $18.67 | $18.88 | $18.79 | 84,414 |
| 2022-07-11 | $19.04 | $19.26 | $18.94 | $19.13 | $19.04 | 52,729 |
| 2022-07-08 | $19.57 | $19.57 | $19.10 | $19.40 | $19.31 | 52,948 |
| 2022-07-07 | $19.00 | $19.44 | $19.00 | $19.38 | $19.29 | 55,103 |
| 2022-07-06 | $18.96 | $18.96 | $18.15 | $18.69 | $18.60 | 80,954 |
| 2022-07-05 | $19.45 | $19.45 | $18.65 | $19.07 | $18.98 | 88,356 |
| 2022-07-01 | $19.56 | $19.69 | $19.11 | $19.63 | $19.54 | 52,321 |
| 2022-06-30 | $19.35 | $19.74 | $19.35 | $19.47 | $19.38 | 50,812 |
| 2022-06-29 | $20.53 | $20.59 | $19.73 | $19.73 | $19.64 | 25,624 |
| 2022-06-28 | $20.30 | $20.53 | $20.11 | $20.26 | $20.16 | 68,504 |
| 2022-06-27 | $19.59 | $19.93 | $19.47 | $19.87 | $19.78 | 38,357 |
| 2022-06-24 | $19.11 | $19.60 | $18.99 | $19.35 | $19.26 | 58,961 |
| 2022-06-23 | $19.39 | $19.53 | $18.71 | $18.90 | $18.81 | 139,504 |
| 2022-06-22 | $19.65 | $19.89 | $19.37 | $19.44 | $19.35 | 103,697 |
| 2022-06-21 | $19.55 | $20.36 | $19.55 | $20.26 | $20.16 | 64,512 |
| 2022-06-17 | $20.68 | $20.73 | $19.26 | $19.35 | $19.35 | 139,090 |
| 2022-06-16 | $21.50 | $21.59 | $20.57 | $20.61 | $20.61 | 62,522 |
| 2022-06-15 | $22.24 | $22.30 | $21.56 | $21.99 | $21.99 | 62,370 |
| 2022-06-14 | $22.87 | $23.07 | $21.97 | $22.17 | $22.17 | 68,724 |
| 2022-06-13 | $22.91 | $23.03 | $22.10 | $22.56 | $22.56 | 144,902 |
| 2022-06-10 | $23.93 | $24.04 | $23.29 | $23.59 | $23.59 | 110,111 |
| 2022-06-09 | $24.23 | $24.50 | $24.07 | $24.07 | $24.07 | 86,696 |
| 2022-06-08 | $24.50 | $24.61 | $24.18 | $24.49 | $24.49 | 87,176 |
| 2022-06-07 | $23.76 | $24.40 | $23.76 | $24.36 | $24.36 | 113,055 |
| 2022-06-06 | $23.74 | $23.94 | $23.64 | $23.81 | $23.81 | 71,225 |
| 2022-06-03 | $23.40 | $23.78 | $23.38 | $23.65 | $23.65 | 84,796 |
| 2022-06-02 | $23.46 | $23.60 | $23.21 | $23.39 | $23.39 | 88,711 |
| 2022-06-01 | $23.25 | $23.53 | $22.96 | $23.44 | $23.44 | 94,499 |
| 2022-05-31 | $23.46 | $23.68 | $22.92 | $22.98 | $22.98 | 119,556 |
| 2022-05-27 | $22.73 | $23.24 | $22.64 | $23.17 | $23.17 | 74,250 |
| 2022-05-26 | $22.51 | $22.80 | $22.48 | $22.70 | $22.70 | 45,521 |
| 2022-05-25 | $22.04 | $22.48 | $22.04 | $22.37 | $22.37 | 56,628 |
| 2022-05-24 | $21.71 | $22.01 | $21.45 | $22.00 | $22.00 | 106,216 |
| 2022-05-23 | $21.63 | $22.06 | $21.63 | $21.78 | $21.78 | 107,193 |
| 2022-05-20 | $21.63 | $21.88 | $21.17 | $21.47 | $21.47 | 68,305 |
| 2022-05-19 | $21.18 | $21.70 | $20.88 | $21.48 | $21.48 | 119,071 |
| 2022-05-18 | $22.12 | $22.12 | $21.33 | $21.48 | $21.48 | 77,620 |
| 2022-05-17 | $22.15 | $22.17 | $21.83 | $22.03 | $22.03 | 109,880 |
| 2022-05-16 | $21.43 | $22.00 | $21.38 | $21.88 | $21.78 | 108,695 |
| 2022-05-13 | $21.18 | $21.61 | $21.14 | $21.34 | $21.24 | 84,328 |
| 2022-05-12 | $21.06 | $21.06 | $20.59 | $20.87 | $20.78 | 73,600 |
| 2022-05-11 | $21.05 | $21.66 | $21.00 | $21.07 | $20.97 | 136,153 |
| 2022-05-10 | $21.18 | $21.43 | $20.62 | $20.86 | $20.77 | 63,948 |
| 2022-05-09 | $22.17 | $22.29 | $20.89 | $20.90 | $20.81 | 66,418 |
| 2022-05-06 | $21.95 | $22.48 | $21.76 | $22.48 | $22.38 | 76,196 |
| 2022-05-05 | $22.60 | $22.60 | $21.68 | $21.85 | $21.75 | 104,380 |
| 2022-05-04 | $22.08 | $22.57 | $21.59 | $22.48 | $22.38 | 112,020 |
| 2022-05-03 | $21.25 | $21.84 | $21.25 | $21.72 | $21.62 | 120,667 |
| 2022-05-02 | $21.04 | $21.42 | $20.94 | $21.24 | $21.14 | 67,335 |
| 2022-04-29 | $21.49 | $21.72 | $21.12 | $21.16 | $21.06 | 113,060 |
| 2022-04-28 | $21.08 | $21.75 | $20.87 | $21.49 | $21.39 | 93,243 |
| 2022-04-27 | $20.89 | $21.21 | $20.65 | $20.94 | $20.85 | 133,282 |
| 2022-04-26 | $20.76 | $21.14 | $20.63 | $20.79 | $20.70 | 87,738 |
| 2022-04-25 | $20.97 | $20.99 | $20.16 | $20.78 | $20.69 | 160,046 |
| 2022-04-22 | $21.54 | $21.66 | $21.16 | $21.39 | $21.29 | 148,244 |
| 2022-04-21 | $22.34 | $22.37 | $21.54 | $21.63 | $21.53 | 67,238 |
| 2022-04-20 | $22.24 | $22.25 | $22.02 | $22.22 | $22.12 | 57,081 |
| 2022-04-19 | $22.15 | $22.34 | $22.04 | $22.13 | $22.03 | 43,700 |
| 2022-04-18 | $21.96 | $22.38 | $21.92 | $22.29 | $22.19 | 60,836 |
| 2022-04-14 | $21.95 | $22.16 | $21.82 | $21.82 | $21.72 | 58,135 |
| 2022-04-13 | $21.96 | $22.06 | $21.57 | $21.99 | $21.89 | 72,356 |
| 2022-04-12 | $21.65 | $21.92 | $21.51 | $21.74 | $21.64 | 101,313 |
| 2022-04-11 | $21.66 | $21.68 | $21.28 | $21.36 | $21.26 | 75,292 |
| 2022-04-08 | $21.47 | $21.83 | $21.47 | $21.75 | $21.65 | 101,692 |
| 2022-04-07 | $21.23 | $21.46 | $21.05 | $21.40 | $21.30 | 52,351 |
| 2022-04-06 | $21.21 | $21.37 | $21.04 | $21.29 | $21.19 | 71,024 |
| 2022-04-05 | $21.42 | $21.56 | $21.11 | $21.12 | $21.02 | 56,335 |
| 2022-04-04 | $21.38 | $21.44 | $21.15 | $21.38 | $21.28 | 38,690 |
| 2022-04-01 | $20.91 | $21.40 | $20.91 | $21.24 | $21.14 | 51,121 |
| 2022-03-31 | $21.09 | $21.46 | $20.93 | $20.93 | $20.84 | 57,281 |
| 2022-03-30 | $21.29 | $21.41 | $21.14 | $21.18 | $21.08 | 31,046 |
| 2022-03-29 | $20.97 | $21.19 | $20.75 | $21.04 | $20.94 | 98,746 |
| 2022-03-28 | $21.33 | $21.39 | $21.11 | $21.28 | $21.18 | 59,151 |
| 2022-03-25 | $21.16 | $21.70 | $21.16 | $21.64 | $21.54 | 100,197 |
| 2022-03-24 | $21.32 | $21.44 | $21.16 | $21.23 | $21.13 | 58,972 |
| 2022-03-23 | $21.00 | $21.39 | $21.00 | $21.24 | $21.14 | 91,856 |
| 2022-03-22 | $20.91 | $20.95 | $20.66 | $20.92 | $20.83 | 98,194 |
| 2022-03-21 | $20.17 | $20.90 | $20.17 | $20.85 | $20.76 | 55,742 |
| 2022-03-18 | $19.93 | $20.16 | $19.90 | $20.05 | $19.96 | 83,659 |
| 2022-03-17 | $19.55 | $20.09 | $19.54 | $19.94 | $19.85 | 104,059 |
| 2022-03-16 | $19.30 | $19.46 | $19.08 | $19.30 | $19.21 | 82,014 |
| 2022-03-15 | $19.24 | $19.35 | $18.95 | $19.18 | $19.09 | 101,290 |
| 2022-03-14 | $20.25 | $20.25 | $19.59 | $19.74 | $19.65 | 106,529 |
| 2022-03-11 | $20.65 | $20.81 | $20.47 | $20.48 | $20.39 | 114,015 |
| 2022-03-10 | $20.47 | $20.82 | $20.23 | $20.82 | $20.73 | 127,018 |
| 2022-03-09 | $20.37 | $20.70 | $19.98 | $20.11 | $20.02 | 162,654 |
| 2022-03-08 | $20.94 | $21.46 | $20.57 | $20.86 | $20.77 | 150,626 |
| 2022-03-07 | $20.64 | $20.93 | $20.32 | $20.74 | $20.65 | 145,979 |
| 2022-03-04 | $20.14 | $20.59 | $20.09 | $20.41 | $20.32 | 129,319 |
| 2022-03-03 | $20.00 | $20.23 | $19.95 | $20.11 | $20.02 | 63,535 |
| 2022-03-02 | $19.92 | $20.28 | $19.85 | $20.12 | $20.03 | 93,720 |
| 2022-03-01 | $19.67 | $19.87 | $19.48 | $19.73 | $19.64 | 110,159 |
| 2022-02-28 | $19.09 | $19.48 | $19.00 | $19.42 | $19.33 | 72,947 |
| 2022-02-25 | $18.69 | $19.18 | $18.68 | $19.10 | $19.01 | 77,951 |
| 2022-02-24 | $19.15 | $19.15 | $18.28 | $18.69 | $18.61 | 101,393 |
| 2022-02-23 | $18.72 | $18.96 | $18.71 | $18.94 | $18.85 | 45,868 |
| 2022-02-22 | $19.22 | $19.22 | $18.47 | $18.63 | $18.55 | 88,677 |
| 2022-02-18 | $18.95 | $19.05 | $18.75 | $18.84 | $18.75 | 44,057 |
| 2022-02-17 | $19.19 | $19.19 | $18.88 | $19.08 | $18.99 | 76,424 |
| 2022-02-16 | $18.99 | $19.43 | $18.99 | $19.03 | $18.94 | 86,961 |
| 2022-02-15 | $18.90 | $19.02 | $18.74 | $18.93 | $18.84 | 63,290 |
| 2022-02-14 | $19.55 | $19.55 | $19.07 | $19.18 | $19.09 | 70,185 |
| 2022-02-11 | $19.28 | $19.69 | $19.28 | $19.69 | $19.60 | 39,944 |
| 2022-02-10 | $19.42 | $19.66 | $19.16 | $19.20 | $19.11 | 45,546 |
| 2022-02-09 | $19.14 | $19.64 | $19.10 | $19.61 | $19.42 | 138,245 |
| 2022-02-08 | $19.45 | $19.45 | $18.92 | $19.03 | $18.85 | 98,646 |
| 2022-02-07 | $19.35 | $19.72 | $19.28 | $19.46 | $19.27 | 90,144 |
| 2022-02-04 | $19.19 | $19.60 | $19.19 | $19.37 | $19.18 | 72,563 |
| 2022-02-03 | $19.42 | $19.42 | $19.05 | $19.13 | $18.94 | 77,531 |
| 2022-02-02 | $19.46 | $19.49 | $19.03 | $19.40 | $19.21 | 56,441 |
| 2022-02-01 | $18.70 | $19.44 | $18.67 | $19.36 | $19.17 | 102,869 |
| 2022-01-31 | $18.66 | $18.88 | $18.59 | $18.76 | $18.58 | 47,783 |
| 2022-01-28 | $18.69 | $18.72 | $18.34 | $18.66 | $18.48 | 67,024 |
| 2022-01-27 | $18.79 | $18.85 | $18.43 | $18.71 | $18.53 | 69,662 |
| 2022-01-26 | $18.68 | $18.82 | $18.30 | $18.42 | $18.24 | 49,498 |
| 2022-01-25 | $17.80 | $18.55 | $17.57 | $18.46 | $18.28 | 79,522 |
| 2022-01-24 | $17.92 | $18.00 | $17.22 | $17.80 | $17.63 | 506,887 |
| 2022-01-21 | $18.96 | $18.96 | $18.19 | $18.33 | $18.15 | 153,650 |
| 2022-01-20 | $18.88 | $19.31 | $18.80 | $18.99 | $18.81 | 178,429 |
| 2022-01-19 | $19.30 | $19.48 | $18.87 | $18.90 | $18.72 | 218,837 |
| 2022-01-18 | $19.09 | $19.15 | $18.79 | $19.06 | $18.88 | 133,201 |
| 2022-01-14 | $18.54 | $19.00 | $18.35 | $19.00 | $18.82 | 140,896 |
| 2022-01-13 | $18.59 | $18.77 | $18.51 | $18.54 | $18.36 | 138,769 |
| 2022-01-12 | $18.50 | $18.62 | $18.45 | $18.60 | $18.42 | 264,080 |
| 2022-01-11 | $17.85 | $18.41 | $17.74 | $18.36 | $18.18 | 106,256 |
| 2022-01-10 | $17.76 | $17.80 | $17.49 | $17.75 | $17.58 | 91,308 |
| 2022-01-07 | $17.57 | $17.77 | $17.50 | $17.76 | $17.59 | 85,014 |
| 2022-01-06 | $17.49 | $17.59 | $17.34 | $17.53 | $17.36 | 99,887 |
| 2022-01-05 | $17.35 | $17.58 | $17.18 | $17.24 | $17.07 | 119,198 |
| 2022-01-04 | $16.95 | $17.28 | $16.92 | $17.23 | $17.06 | 92,467 |
| 2022-01-03 | $16.52 | $16.88 | $16.50 | $16.82 | $16.66 | 53,625 |
| 2021-12-31 | $16.45 | $16.60 | $16.44 | $16.52 | $16.36 | 40,011 |
| 2021-12-30 | $16.55 | $16.67 | $16.47 | $16.48 | $16.32 | 47,352 |
| 2021-12-29 | $16.57 | $16.75 | $16.50 | $16.50 | $16.34 | 82,483 |
| 2021-12-28 | $16.69 | $16.84 | $16.57 | $16.61 | $16.45 | 82,285 |
| 2021-12-27 | $16.28 | $16.67 | $16.27 | $16.64 | $16.48 | 63,632 |
| 2021-12-23 | $16.18 | $16.43 | $16.18 | $16.33 | $16.17 | 42,800 |
| 2021-12-22 | $16.18 | $16.28 | $16.02 | $16.18 | $16.02 | 71,240 |
| 2021-12-21 | $16.03 | $16.14 | $15.85 | $16.14 | $15.98 | 68,711 |
| 2021-12-20 | $15.85 | $15.99 | $15.32 | $15.70 | $15.55 | 118,000 |
| 2021-12-17 | $16.18 | $16.34 | $15.78 | $15.87 | $15.72 | 51,566 |
| 2021-12-16 | $16.02 | $16.46 | $16.02 | $16.24 | $16.08 | 75,954 |
| 2021-12-15 | $16.07 | $16.07 | $15.71 | $16.04 | $15.88 | 107,161 |
| 2021-12-14 | $16.13 | $16.32 | $16.00 | $16.05 | $15.89 | 46,813 |
| 2021-12-13 | $16.63 | $16.63 | $16.19 | $16.19 | $16.03 | 38,034 |
| 2021-12-10 | $16.71 | $16.71 | $16.46 | $16.66 | $16.50 | 37,184 |
| 2021-12-09 | $16.71 | $16.71 | $16.47 | $16.62 | $16.46 | 36,336 |
| 2021-12-08 | $16.78 | $16.82 | $16.65 | $16.71 | $16.55 | 40,063 |
| 2021-12-07 | $16.69 | $16.87 | $16.56 | $16.70 | $16.54 | 55,816 |
| 2021-12-06 | $16.25 | $16.45 | $16.23 | $16.30 | $16.14 | 42,806 |
| 2021-12-03 | $16.47 | $16.48 | $15.94 | $16.09 | $15.93 | 85,725 |
| 2021-12-02 | $15.83 | $16.29 | $15.77 | $16.26 | $16.10 | 37,230 |
| 2021-12-01 | $16.31 | $16.51 | $15.90 | $15.91 | $15.76 | 45,690 |
| 2021-11-30 | $16.22 | $16.31 | $15.93 | $16.05 | $15.89 | 62,039 |
| 2021-11-29 | $16.58 | $16.71 | $16.38 | $16.46 | $16.30 | 49,250 |
| 2021-11-26 | $16.19 | $16.34 | $15.89 | $16.27 | $16.11 | 89,883 |
| 2021-11-24 | $16.63 | $16.94 | $16.63 | $16.85 | $16.69 | 38,141 |
| 2021-11-23 | $16.54 | $16.78 | $16.54 | $16.68 | $16.52 | 37,321 |
| 2021-11-22 | $16.08 | $16.52 | $16.08 | $16.36 | $16.20 | 37,040 |
| 2021-11-19 | $16.39 | $16.50 | $16.10 | $16.14 | $15.98 | 128,219 |
| 2021-11-18 | $17.35 | $17.40 | $17.13 | $17.26 | $16.47 | 68,862 |
| 2021-11-17 | $17.53 | $17.60 | $17.29 | $17.35 | $16.56 | 80,502 |
| 2021-11-16 | $17.55 | $17.67 | $17.47 | $17.56 | $16.76 | 61,795 |
| 2021-11-15 | $17.46 | $17.59 | $17.33 | $17.57 | $16.77 | 74,567 |
| 2021-11-12 | $17.61 | $17.61 | $17.32 | $17.45 | $16.65 | 63,633 |
| 2021-11-11 | $17.28 | $17.49 | $17.28 | $17.40 | $16.60 | 33,836 |
| 2021-11-10 | $17.59 | $17.60 | $17.21 | $17.27 | $16.48 | 82,825 |
| 2021-11-09 | $17.61 | $17.67 | $17.41 | $17.64 | $16.83 | 47,964 |
| 2021-11-08 | $17.52 | $17.69 | $17.42 | $17.58 | $16.78 | 62,151 |
| 2021-11-05 | $17.26 | $17.42 | $17.21 | $17.38 | $16.59 | 43,724 |
| 2021-11-04 | $17.24 | $17.31 | $17.05 | $17.08 | $16.30 | 44,630 |
| 2021-11-03 | $17.10 | $17.25 | $17.03 | $17.11 | $16.33 | 59,938 |
| 2021-11-02 | $17.20 | $17.25 | $17.11 | $17.15 | $16.37 | 30,325 |
| 2021-11-01 | $17.11 | $17.25 | $17.11 | $17.20 | $16.41 | 35,228 |
| 2021-10-29 | $17.21 | $17.21 | $16.98 | $17.01 | $16.23 | 71,396 |
| 2021-10-28 | $17.04 | $17.11 | $17.00 | $17.10 | $16.32 | 37,055 |
| 2021-10-27 | $17.25 | $17.30 | $16.98 | $17.00 | $16.22 | 53,626 |
| 2021-10-26 | $17.38 | $17.44 | $17.29 | $17.34 | $16.55 | 30,247 |
| 2021-10-25 | $17.14 | $17.34 | $17.14 | $17.30 | $16.51 | 51,392 |
| 2021-10-22 | $16.89 | $17.07 | $16.88 | $17.04 | $16.26 | 33,053 |
| 2021-10-21 | $17.08 | $17.08 | $16.75 | $16.88 | $16.11 | 62,691 |
| 2021-10-20 | $16.92 | $17.14 | $16.90 | $17.10 | $16.32 | 44,804 |
| 2021-10-19 | $17.01 | $17.07 | $16.90 | $16.96 | $16.18 | 172,394 |
| 2021-10-18 | $17.06 | $17.15 | $16.89 | $16.91 | $16.14 | 84,337 |
| 2021-10-15 | $17.09 | $17.09 | $16.93 | $16.96 | $16.18 | 226,457 |
| 2021-10-14 | $17.02 | $17.08 | $16.86 | $16.93 | $16.16 | 123,469 |
| 2021-10-13 | $16.88 | $16.90 | $16.62 | $16.85 | $16.08 | 51,215 |
| 2021-10-12 | $16.93 | $17.04 | $16.80 | $16.89 | $16.12 | 56,038 |
| 2021-10-11 | $16.82 | $17.08 | $16.79 | $16.82 | $16.05 | 74,817 |
| 2021-10-08 | $16.45 | $16.78 | $16.45 | $16.70 | $15.94 | 56,946 |
| 2021-10-07 | $16.18 | $16.47 | $16.16 | $16.37 | $15.62 | 49,114 |
| 2021-10-06 | $16.14 | $16.21 | $15.95 | $16.21 | $15.47 | 39,398 |
| 2021-10-05 | $16.50 | $16.60 | $16.32 | $16.32 | $15.57 | 101,972 |
| 2021-10-04 | $16.21 | $16.43 | $16.20 | $16.33 | $15.58 | 70,723 |
| 2021-10-01 | $15.84 | $16.12 | $15.72 | $16.12 | $15.38 | 54,515 |
| 2021-09-30 | $15.87 | $15.90 | $15.69 | $15.69 | $14.97 | 25,401 |
| 2021-09-29 | $15.77 | $15.97 | $15.68 | $15.88 | $15.15 | 72,961 |
| 2021-09-28 | $15.88 | $16.06 | $15.71 | $15.73 | $15.01 | 55,271 |
| 2021-09-27 | $15.56 | $15.88 | $15.56 | $15.79 | $15.07 | 66,666 |
| 2021-09-24 | $15.20 | $15.42 | $15.20 | $15.40 | $14.70 | 21,364 |
| 2021-09-23 | $15.01 | $15.33 | $14.85 | $15.24 | $14.54 | 39,639 |
| 2021-09-22 | $14.77 | $15.03 | $14.70 | $14.89 | $14.21 | 56,326 |
| 2021-09-21 | $14.53 | $14.61 | $14.37 | $14.55 | $13.88 | 37,193 |
| 2021-09-20 | $14.58 | $14.58 | $14.22 | $14.40 | $13.74 | 36,121 |
| 2021-09-17 | $14.83 | $15.07 | $14.82 | $14.87 | $14.19 | 41,003 |
| 2021-09-16 | $15.13 | $15.13 | $14.93 | $14.96 | $14.28 | 33,444 |
| 2021-09-15 | $14.83 | $15.15 | $14.79 | $15.15 | $14.46 | 51,927 |
| 2021-09-14 | $15.13 | $15.13 | $14.68 | $14.68 | $14.01 | 44,673 |
| 2021-09-13 | $14.90 | $15.08 | $14.84 | $14.99 | $14.30 | 40,273 |
| 2021-09-10 | $14.88 | $14.90 | $14.73 | $14.74 | $14.07 | 26,155 |
| 2021-09-09 | $14.65 | $14.85 | $14.65 | $14.77 | $14.09 | 32,639 |
| 2021-09-08 | $14.83 | $14.91 | $14.69 | $14.72 | $14.05 | 28,354 |
| 2021-09-07 | $14.81 | $14.97 | $14.78 | $14.78 | $14.10 | 47,670 |
| 2021-09-03 | $15.05 | $15.05 | $14.89 | $14.98 | $14.29 | 24,830 |
| 2021-09-02 | $14.80 | $15.05 | $14.80 | $15.04 | $14.35 | 30,152 |
| 2021-09-01 | $15.02 | $15.02 | $14.66 | $14.73 | $14.06 | 71,972 |
| 2021-08-31 | $14.92 | $14.94 | $14.78 | $14.86 | $14.18 | 24,875 |
| 2021-08-30 | $15.03 | $15.09 | $14.89 | $14.89 | $14.21 | 64,494 |
| 2021-08-27 | $14.75 | $15.01 | $14.75 | $14.96 | $14.28 | 20,336 |
| 2021-08-26 | $14.82 | $14.82 | $14.61 | $14.62 | $13.95 | 51,346 |
| 2021-08-25 | $14.84 | $14.92 | $14.74 | $14.88 | $14.20 | 23,358 |
| 2021-08-24 | $14.74 | $14.81 | $14.69 | $14.77 | $14.09 | 41,012 |
| 2021-08-23 | $14.48 | $14.71 | $14.47 | $14.61 | $13.94 | 70,343 |
| 2021-08-20 | $14.09 | $14.28 | $14.09 | $14.25 | $13.60 | 28,253 |
| 2021-08-19 | $14.34 | $14.34 | $14.07 | $14.19 | $13.54 | 56,509 |
| 2021-08-18 | $14.71 | $14.83 | $14.51 | $14.55 | $13.88 | 38,192 |
| 2021-08-17 | $14.87 | $15.00 | $14.63 | $14.75 | $14.08 | 51,284 |
| 2021-08-16 | $15.12 | $15.15 | $14.94 | $15.07 | $14.28 | 35,541 |
| 2021-08-13 | $15.32 | $15.32 | $15.20 | $15.24 | $14.44 | 34,020 |
| 2021-08-12 | $15.32 | $15.32 | $15.10 | $15.28 | $14.48 | 26,359 |
| 2021-08-11 | $15.20 | $15.32 | $15.02 | $15.29 | $14.49 | 30,480 |
| 2021-08-10 | $15.05 | $15.25 | $15.05 | $15.17 | $14.38 | 80,436 |
| 2021-08-09 | $15.11 | $15.18 | $14.97 | $14.99 | $14.21 | 54,240 |
| 2021-08-06 | $15.24 | $15.34 | $15.15 | $15.22 | $14.43 | 10,388 |
| 2021-08-05 | $15.00 | $15.25 | $15.00 | $15.09 | $14.30 | 24,350 |
| 2021-08-04 | $15.18 | $15.18 | $14.96 | $14.97 | $14.19 | 33,084 |
| 2021-08-03 | $15.08 | $15.39 | $15.01 | $15.32 | $14.52 | 40,240 |
| 2021-08-02 | $15.22 | $15.47 | $15.14 | $15.15 | $14.36 | 33,192 |
| 2021-07-30 | $15.48 | $15.48 | $15.20 | $15.21 | $14.42 | 25,844 |
| 2021-07-29 | $15.55 | $15.59 | $15.42 | $15.42 | $14.62 | 29,221 |
| 2021-07-28 | $15.22 | $15.43 | $15.12 | $15.37 | $14.57 | 27,700 |
| 2021-07-27 | $15.32 | $15.32 | $15.09 | $15.20 | $14.41 | 38,137 |
| 2021-07-26 | $15.00 | $15.36 | $15.00 | $15.36 | $14.56 | 33,077 |
| 2021-07-23 | $15.07 | $15.15 | $14.93 | $15.03 | $14.25 | 26,076 |
| 2021-07-22 | $15.09 | $15.09 | $14.91 | $15.06 | $14.27 | 67,716 |
| 2021-07-21 | $14.82 | $15.13 | $14.80 | $15.05 | $14.26 | 49,015 |
| 2021-07-20 | $14.24 | $14.81 | $14.19 | $14.60 | $13.84 | 76,856 |
| 2021-07-19 | $14.39 | $14.47 | $14.11 | $14.23 | $13.49 | 116,665 |
| 2021-07-16 | $15.20 | $15.29 | $14.77 | $14.78 | $14.01 | 115,928 |
| 2021-07-15 | $15.32 | $15.46 | $15.11 | $15.17 | $14.38 | 70,301 |
| 2021-07-14 | $15.84 | $16.02 | $15.44 | $15.45 | $14.64 | 57,192 |
| 2021-07-13 | $15.98 | $16.01 | $15.82 | $15.86 | $15.03 | 36,327 |
| 2021-07-12 | $15.91 | $16.06 | $15.91 | $15.96 | $15.13 | 17,061 |
| 2021-07-09 | $15.75 | $16.04 | $15.75 | $16.00 | $15.17 | 34,188 |
| 2021-07-08 | $15.69 | $15.86 | $15.58 | $15.72 | $14.90 | 48,248 |
| 2021-07-07 | $16.06 | $16.10 | $15.82 | $15.93 | $15.10 | 41,156 |
| 2021-07-06 | $16.55 | $16.55 | $16.07 | $16.12 | $15.28 | 67,921 |
| 2021-07-02 | $16.63 | $16.63 | $16.43 | $16.54 | $15.68 | 22,884 |
| 2021-07-01 | $16.47 | $16.64 | $16.44 | $16.59 | $15.72 | 46,517 |
| 2021-06-30 | $16.36 | $16.43 | $16.15 | $16.20 | $15.35 | 80,071 |
| 2021-06-29 | $16.30 | $16.43 | $16.22 | $16.27 | $15.42 | 29,047 |
| 2021-06-28 | $16.55 | $16.55 | $16.20 | $16.24 | $15.39 | 75,135 |
| 2021-06-25 | $16.73 | $16.73 | $16.53 | $16.57 | $15.71 | 60,140 |
| 2021-06-24 | $16.51 | $16.66 | $16.41 | $16.65 | $15.78 | 40,125 |
| 2021-06-23 | $16.63 | $16.63 | $16.41 | $16.47 | $15.61 | 109,721 |
| 2021-06-22 | $16.37 | $16.49 | $16.15 | $16.47 | $15.61 | 111,209 |
| 2021-06-21 | $15.83 | $16.34 | $15.68 | $16.27 | $15.42 | 119,010 |
| 2021-06-18 | $15.79 | $15.85 | $15.67 | $15.67 | $14.85 | 44,602 |
| 2021-06-17 | $16.64 | $16.64 | $15.82 | $15.99 | $15.16 | 100,991 |
| 2021-06-16 | $16.82 | $16.82 | $16.61 | $16.66 | $15.79 | 35,105 |
| 2021-06-15 | $16.55 | $16.80 | $16.53 | $16.80 | $15.92 | 78,125 |
| 2021-06-14 | $16.58 | $16.62 | $16.35 | $16.47 | $15.61 | 43,527 |
| 2021-06-11 | $16.68 | $16.73 | $16.44 | $16.49 | $15.63 | 61,698 |
| 2021-06-10 | $16.69 | $16.74 | $16.55 | $16.65 | $15.78 | 48,750 |
| 2021-06-09 | $16.60 | $16.65 | $16.47 | $16.55 | $15.69 | 43,434 |
| 2021-06-08 | $16.50 | $16.58 | $16.35 | $16.57 | $15.71 | 31,870 |
| 2021-06-07 | $16.43 | $16.50 | $16.37 | $16.45 | $15.59 | 16,464 |
| 2021-06-04 | $16.50 | $16.55 | $16.32 | $16.46 | $15.60 | 57,538 |
| 2021-06-03 | $16.25 | $16.46 | $16.22 | $16.41 | $15.55 | 37,316 |
| 2021-06-02 | $16.29 | $16.50 | $16.26 | $16.30 | $15.45 | 144,415 |
| 2021-06-01 | $16.09 | $16.29 | $16.00 | $16.26 | $15.41 | 76,195 |
| 2021-05-28 | $15.97 | $15.97 | $15.75 | $15.80 | $14.98 | 43,409 |
| 2021-05-27 | $15.85 | $15.96 | $15.77 | $15.85 | $15.02 | 38,196 |
| 2021-05-26 | $15.77 | $15.80 | $15.61 | $15.79 | $14.97 | 43,772 |
| 2021-05-25 | $15.83 | $15.97 | $15.61 | $15.64 | $14.82 | 65,960 |
| 2021-05-24 | $15.73 | $15.84 | $15.61 | $15.83 | $15.00 | 82,663 |
| 2021-05-21 | $15.69 | $15.72 | $15.56 | $15.62 | $14.81 | 20,672 |
| 2021-05-20 | $15.56 | $15.58 | $15.41 | $15.55 | $14.74 | 27,740 |
| 2021-05-19 | $15.67 | $15.72 | $15.40 | $15.56 | $14.75 | 59,252 |
| 2021-05-18 | $16.21 | $16.26 | $15.94 | $15.98 | $15.15 | 35,366 |
| 2021-05-17 | $16.00 | $16.25 | $16.00 | $16.25 | $15.40 | 49,938 |
| 2021-05-14 | $15.95 | $16.17 | $15.93 | $16.08 | $15.15 | 56,930 |
| 2021-05-13 | $15.95 | $16.10 | $15.70 | $15.78 | $14.87 | 87,294 |
| 2021-05-12 | $15.92 | $16.30 | $15.92 | $16.02 | $15.09 | 136,255 |
| 2021-05-11 | $15.82 | $15.96 | $15.70 | $15.87 | $14.95 | 76,563 |
| 2021-05-10 | $16.18 | $16.40 | $16.08 | $16.09 | $15.16 | 59,502 |
| 2021-05-07 | $15.77 | $16.06 | $15.76 | $16.05 | $15.12 | 89,739 |
| 2021-05-06 | $15.83 | $15.89 | $15.64 | $15.88 | $14.96 | 57,755 |
| 2021-05-05 | $15.53 | $15.85 | $15.50 | $15.78 | $14.87 | 76,300 |
| 2021-05-04 | $15.62 | $15.62 | $15.32 | $15.41 | $14.52 | 118,875 |
| 2021-05-03 | $15.21 | $15.63 | $15.21 | $15.58 | $14.68 | 101,684 |
| 2021-04-30 | $15.21 | $15.30 | $15.10 | $15.10 | $14.22 | 39,686 |
| 2021-04-29 | $15.44 | $15.45 | $15.22 | $15.36 | $14.47 | 48,585 |
| 2021-04-28 | $14.95 | $15.36 | $14.95 | $15.24 | $14.36 | 79,049 |
| 2021-04-27 | $14.73 | $14.89 | $14.69 | $14.86 | $14.00 | 26,741 |
| 2021-04-26 | $14.60 | $14.86 | $14.60 | $14.73 | $13.88 | 79,830 |
| 2021-04-23 | $14.49 | $14.65 | $14.43 | $14.58 | $13.73 | 28,353 |
| 2021-04-22 | $14.74 | $14.74 | $14.44 | $14.48 | $13.64 | 67,309 |
| 2021-04-21 | $14.41 | $14.75 | $14.41 | $14.68 | $13.83 | 26,938 |
| 2021-04-20 | $14.72 | $14.72 | $14.40 | $14.53 | $13.69 | 47,831 |
| 2021-04-19 | $14.73 | $14.88 | $14.66 | $14.77 | $13.91 | 54,265 |
| 2021-04-16 | $14.78 | $14.82 | $14.67 | $14.78 | $13.92 | 27,481 |
| 2021-04-15 | $14.73 | $14.82 | $14.64 | $14.66 | $13.81 | 89,491 |
| 2021-04-14 | $14.65 | $14.94 | $14.62 | $14.63 | $13.78 | 107,815 |
| 2021-04-13 | $14.53 | $14.58 | $14.47 | $14.52 | $13.68 | 24,926 |
| 2021-04-12 | $14.77 | $14.81 | $14.52 | $14.54 | $13.70 | 47,147 |
| 2021-04-09 | $14.60 | $14.70 | $14.59 | $14.70 | $13.85 | 35,269 |
| 2021-04-08 | $14.75 | $14.76 | $14.55 | $14.60 | $13.75 | 69,211 |
| 2021-04-07 | $14.92 | $14.92 | $14.73 | $14.73 | $13.88 | 72,495 |
| 2021-04-06 | $14.95 | $15.11 | $14.88 | $14.88 | $14.02 | 75,776 |
| 2021-04-05 | $15.00 | $15.02 | $14.79 | $14.90 | $14.04 | 112,045 |
| 2021-04-01 | $14.76 | $15.02 | $14.72 | $14.96 | $14.09 | 52,860 |
| 2021-03-31 | $14.79 | $14.86 | $14.70 | $14.71 | $13.86 | 48,212 |
| 2021-03-30 | $14.74 | $14.86 | $14.64 | $14.81 | $13.95 | 63,738 |
| 2021-03-29 | $14.65 | $14.91 | $14.55 | $14.81 | $13.95 | 88,139 |
| 2021-03-26 | $14.64 | $14.77 | $14.60 | $14.76 | $13.90 | 73,735 |
| 2021-03-25 | $14.37 | $14.47 | $14.10 | $14.45 | $13.61 | 72,555 |
| 2021-03-24 | $14.36 | $14.71 | $14.31 | $14.56 | $13.72 | 62,305 |
| 2021-03-23 | $14.29 | $14.55 | $14.18 | $14.18 | $13.36 | 91,118 |
| 2021-03-22 | $14.52 | $14.68 | $14.48 | $14.59 | $13.74 | 66,907 |
| 2021-03-19 | $14.54 | $14.66 | $14.38 | $14.51 | $13.67 | 86,494 |
| 2021-03-18 | $15.05 | $15.05 | $14.52 | $14.54 | $13.70 | 159,469 |
| 2021-03-17 | $14.86 | $15.10 | $14.86 | $15.06 | $14.19 | 64,434 |
| 2021-03-16 | $15.34 | $15.34 | $14.96 | $14.97 | $14.10 | 112,583 |
| 2021-03-15 | $15.50 | $15.56 | $15.34 | $15.46 | $14.56 | 44,984 |
| 2021-03-12 | $15.50 | $15.56 | $15.45 | $15.52 | $14.62 | 49,090 |
| 2021-03-11 | $15.37 | $15.62 | $15.37 | $15.46 | $14.56 | 99,918 |
| 2021-03-10 | $15.00 | $15.38 | $15.00 | $15.29 | $14.40 | 47,810 |
| 2021-03-09 | $15.22 | $15.34 | $14.97 | $15.01 | $14.14 | 133,771 |
| 2021-03-08 | $15.14 | $15.36 | $15.05 | $15.23 | $14.35 | 157,001 |
| 2021-03-05 | $15.07 | $15.14 | $14.62 | $15.03 | $14.16 | 158,916 |
| 2021-03-04 | $14.66 | $15.03 | $14.48 | $14.65 | $13.80 | 151,055 |
| 2021-03-03 | $14.41 | $14.73 | $14.37 | $14.58 | $13.73 | 102,373 |
| 2021-03-02 | $14.44 | $14.51 | $14.30 | $14.40 | $13.57 | 54,990 |
| 2021-03-01 | $14.24 | $14.57 | $14.24 | $14.40 | $13.57 | 79,010 |
| 2021-02-26 | $14.15 | $14.15 | $13.60 | $14.00 | $13.19 | 82,051 |
| 2021-02-25 | $14.50 | $14.52 | $14.12 | $14.22 | $13.40 | 158,267 |
| 2021-02-24 | $14.10 | $14.48 | $14.07 | $14.45 | $13.61 | 106,699 |
| 2021-02-23 | $13.96 | $14.15 | $13.61 | $14.03 | $13.22 | 92,393 |
| 2021-02-22 | $13.52 | $14.00 | $13.52 | $13.88 | $13.08 | 106,751 |
| 2021-02-19 | $13.30 | $13.50 | $13.28 | $13.47 | $12.69 | 56,205 |
| 2021-02-18 | $13.40 | $13.43 | $13.23 | $13.28 | $12.51 | 99,173 |
| 2021-02-17 | $13.38 | $13.45 | $13.24 | $13.40 | $12.62 | 84,561 |
| 2021-02-16 | $13.28 | $13.39 | $13.22 | $13.34 | $12.57 | 72,122 |
| 2021-02-12 | $12.81 | $13.06 | $12.80 | $13.06 | $12.30 | 60,740 |
| 2021-02-11 | $12.94 | $12.95 | $12.63 | $12.87 | $12.12 | 126,992 |
| 2021-02-10 | $12.94 | $13.10 | $12.82 | $13.06 | $12.21 | 79,704 |
| 2021-02-09 | $13.00 | $13.00 | $12.85 | $12.93 | $12.09 | 80,675 |
| 2021-02-08 | $12.82 | $13.05 | $12.82 | $13.04 | $12.19 | 86,184 |
| 2021-02-05 | $12.70 | $12.75 | $12.60 | $12.63 | $11.81 | 78,878 |
| 2021-02-04 | $12.50 | $12.53 | $12.32 | $12.50 | $11.68 | 57,332 |
| 2021-02-03 | $12.17 | $12.44 | $12.14 | $12.39 | $11.58 | 46,285 |
| 2021-02-02 | $12.18 | $12.30 | $12.10 | $12.10 | $11.31 | 70,159 |
| 2021-02-01 | $11.91 | $12.08 | $11.81 | $11.99 | $11.21 | 52,897 |
| 2021-01-29 | $12.12 | $12.21 | $11.79 | $11.83 | $11.06 | 50,485 |
| 2021-01-28 | $12.16 | $12.29 | $12.10 | $12.19 | $11.39 | 37,970 |
| 2021-01-27 | $12.02 | $12.31 | $11.91 | $12.05 | $11.26 | 59,307 |
| 2021-01-26 | $12.54 | $12.56 | $12.22 | $12.22 | $11.42 | 63,506 |
| 2021-01-25 | $12.53 | $12.53 | $12.27 | $12.47 | $11.66 | 73,836 |
| 2021-01-22 | $12.50 | $12.63 | $12.45 | $12.61 | $11.79 | 67,233 |
| 2021-01-21 | $12.91 | $12.93 | $12.58 | $12.73 | $11.90 | 158,697 |
| 2021-01-20 | $13.04 | $13.07 | $12.88 | $12.95 | $12.11 | 66,586 |
| 2021-01-19 | $12.74 | $12.99 | $12.72 | $12.96 | $12.11 | 92,517 |
| 2021-01-15 | $13.05 | $13.15 | $12.63 | $12.64 | $11.82 | 157,819 |
| 2021-01-14 | $12.80 | $13.26 | $12.80 | $13.12 | $12.26 | 144,689 |
| 2021-01-13 | $12.94 | $12.96 | $12.78 | $12.83 | $11.99 | 137,836 |
| 2021-01-12 | $12.67 | $12.94 | $12.59 | $12.94 | $12.10 | 124,071 |
| 2021-01-11 | $12.28 | $12.58 | $12.16 | $12.54 | $11.72 | 123,676 |
| 2021-01-08 | $12.71 | $12.71 | $12.31 | $12.48 | $11.67 | 128,040 |
| 2021-01-07 | $12.28 | $12.53 | $12.28 | $12.48 | $11.67 | 167,647 |
| 2021-01-06 | $11.98 | $12.37 | $11.92 | $12.20 | $11.40 | 231,559 |
| 2021-01-05 | $11.49 | $12.05 | $11.48 | $11.94 | $11.16 | 263,809 |
| 2021-01-04 | $11.53 | $11.54 | $11.30 | $11.40 | $10.66 | 238,782 |
| 2020-12-31 | $11.44 | $11.46 | $11.35 | $11.37 | $10.63 | 167,073 |
| 2020-12-30 | $11.26 | $11.49 | $11.26 | $11.45 | $10.70 | 289,010 |
| 2020-12-29 | $11.37 | $11.39 | $11.20 | $11.23 | $10.50 | 212,967 |
| 2020-12-28 | $11.39 | $11.55 | $11.27 | $11.30 | $10.56 | 191,702 |
| 2020-12-24 | $11.46 | $11.46 | $11.30 | $11.36 | $10.62 | 48,071 |
| 2020-12-23 | $11.27 | $11.59 | $11.27 | $11.42 | $10.68 | 133,960 |
| 2020-12-22 | $11.31 | $11.42 | $11.24 | $11.25 | $10.52 | 149,852 |
| 2020-12-21 | $11.20 | $11.49 | $11.16 | $11.40 | $10.66 | 89,139 |
| 2020-12-18 | $11.75 | $11.80 | $11.54 | $11.59 | $10.83 | 146,990 |
| 2020-12-17 | $11.84 | $11.84 | $11.65 | $11.76 | $10.99 | 114,504 |
| 2020-12-16 | $11.77 | $11.88 | $11.64 | $11.72 | $10.96 | 124,898 |
| 2020-12-15 | $11.61 | $11.85 | $11.58 | $11.73 | $10.96 | 122,577 |
| 2020-12-14 | $12.10 | $12.20 | $11.54 | $11.56 | $10.81 | 347,994 |
| 2020-12-11 | $12.02 | $12.08 | $11.84 | $11.95 | $11.17 | 98,283 |
| 2020-12-10 | $11.75 | $12.20 | $11.75 | $12.06 | $11.27 | 61,553 |
| 2020-12-09 | $11.85 | $11.95 | $11.71 | $11.80 | $11.03 | 142,646 |
| 2020-12-08 | $11.43 | $11.79 | $11.43 | $11.73 | $10.96 | 114,898 |
| 2020-12-07 | $11.68 | $11.70 | $11.48 | $11.55 | $10.80 | 133,296 |
| 2020-12-04 | $11.42 | $11.83 | $11.42 | $11.79 | $11.02 | 246,496 |
| 2020-12-03 | $11.24 | $11.41 | $11.19 | $11.27 | $10.53 | 126,754 |
| 2020-12-02 | $10.97 | $11.39 | $10.97 | $11.24 | $10.51 | 216,158 |
| 2020-12-01 | $11.15 | $11.29 | $10.99 | $11.04 | $10.32 | 148,949 |
| 2020-11-30 | $11.32 | $11.33 | $10.92 | $10.96 | $10.25 | 195,240 |
| 2020-11-27 | $11.48 | $11.57 | $11.36 | $11.43 | $10.68 | 189,917 |
| 2020-11-25 | $11.62 | $11.66 | $11.48 | $11.54 | $10.79 | 238,962 |
| 2020-11-24 | $11.50 | $11.74 | $11.50 | $11.70 | $10.94 | 247,892 |
| 2020-11-23 | $10.89 | $11.34 | $10.89 | $11.31 | $10.57 | 110,822 |
| 2020-11-20 | $10.78 | $11.10 | $10.68 | $10.79 | $10.09 | 112,634 |
| 2020-11-19 | $10.99 | $11.21 | $10.99 | $11.21 | $10.08 | 115,434 |
| 2020-11-18 | $11.32 | $11.36 | $11.07 | $11.11 | $9.99 | 120,041 |
| 2020-11-17 | $11.10 | $11.28 | $10.94 | $11.28 | $10.14 | 130,353 |
| 2020-11-16 | $10.95 | $11.18 | $10.91 | $11.17 | $10.04 | 123,994 |
| 2020-11-13 | $10.46 | $10.71 | $10.46 | $10.66 | $9.58 | 100,957 |
| 2020-11-12 | $10.59 | $10.68 | $10.31 | $10.36 | $9.31 | 57,257 |
| 2020-11-11 | $10.87 | $10.89 | $10.66 | $10.68 | $9.60 | 69,284 |
| 2020-11-10 | $10.53 | $10.87 | $10.53 | $10.77 | $9.68 | 108,002 |
| 2020-11-09 | $10.01 | $10.73 | $10.01 | $10.54 | $9.47 | 220,472 |
| 2020-11-06 | $9.77 | $9.80 | $9.54 | $9.58 | $8.61 | 39,371 |
| 2020-11-05 | $9.57 | $9.88 | $9.57 | $9.69 | $8.71 | 45,806 |
| 2020-11-04 | $9.62 | $9.80 | $9.48 | $9.62 | $8.65 | 15,660 |
| 2020-11-03 | $9.84 | $9.84 | $9.56 | $9.64 | $8.67 | 67,051 |
| 2020-11-02 | $9.54 | $9.78 | $9.49 | $9.68 | $8.70 | 55,025 |
| 2020-10-30 | $9.32 | $9.45 | $9.18 | $9.40 | $8.45 | 75,797 |
| 2020-10-29 | $9.09 | $9.37 | $9.04 | $9.36 | $8.41 | 49,843 |
| 2020-10-28 | $9.32 | $9.36 | $9.12 | $9.15 | $8.23 | 55,678 |
| 2020-10-27 | $9.61 | $9.63 | $9.48 | $9.50 | $8.54 | 94,404 |
| 2020-10-26 | $9.80 | $9.90 | $9.54 | $9.65 | $8.67 | 70,914 |
| 2020-10-23 | $10.00 | $10.05 | $9.85 | $9.94 | $8.94 | 55,153 |
| 2020-10-22 | $9.69 | $10.02 | $9.68 | $10.01 | $9.00 | 48,821 |
| 2020-10-21 | $9.85 | $9.85 | $9.70 | $9.70 | $8.72 | 53,208 |
| 2020-10-20 | $9.88 | $9.92 | $9.80 | $9.88 | $8.88 | 37,133 |
| 2020-10-19 | $9.99 | $10.01 | $9.80 | $9.82 | $8.83 | 47,282 |
| 2020-10-16 | $10.03 | $10.07 | $9.95 | $9.97 | $8.96 | 31,828 |
| 2020-10-15 | $9.85 | $10.08 | $9.85 | $10.05 | $9.03 | 21,832 |
| 2020-10-14 | $9.93 | $10.19 | $9.93 | $10.02 | $9.01 | 40,279 |
| 2020-10-13 | $10.13 | $10.13 | $9.99 | $10.01 | $9.00 | 85,845 |
| 2020-10-12 | $10.10 | $10.16 | $10.05 | $10.16 | $9.13 | 55,774 |
| 2020-10-09 | $10.16 | $10.20 | $10.06 | $10.11 | $9.09 | 86,472 |
| 2020-10-08 | $10.00 | $10.19 | $9.93 | $10.13 | $9.11 | 50,455 |
| 2020-10-07 | $9.77 | $9.91 | $9.76 | $9.91 | $8.91 | 42,775 |
| 2020-10-06 | $9.92 | $9.98 | $9.71 | $9.71 | $8.73 | 46,030 |
| 2020-10-05 | $9.75 | $9.88 | $9.75 | $9.85 | $8.85 | 64,588 |
| 2020-10-02 | $9.44 | $9.73 | $9.44 | $9.69 | $8.71 | 28,298 |
| 2020-10-01 | $9.68 | $9.71 | $9.56 | $9.62 | $8.65 | 252,880 |
| 2020-09-30 | $9.74 | $9.85 | $9.71 | $9.78 | $8.79 | 67,396 |
| 2020-09-29 | $9.98 | $9.98 | $9.66 | $9.72 | $8.74 | 61,830 |
| 2020-09-28 | $9.99 | $10.05 | $9.93 | $9.95 | $8.94 | 55,490 |
| 2020-09-25 | $9.67 | $9.79 | $9.63 | $9.75 | $8.76 | 49,797 |
| 2020-09-24 | $9.77 | $9.87 | $9.58 | $9.75 | $8.76 | 56,691 |
| 2020-09-23 | $10.20 | $10.25 | $9.80 | $9.82 | $8.83 | 92,590 |
| 2020-09-22 | $10.20 | $10.39 | $10.18 | $10.19 | $9.16 | 31,483 |
| 2020-09-21 | $10.38 | $10.38 | $10.12 | $10.20 | $9.17 | 73,310 |
| 2020-09-18 | $10.69 | $10.73 | $10.50 | $10.59 | $9.52 | 55,278 |
| 2020-09-17 | $10.50 | $10.69 | $10.49 | $10.69 | $9.61 | 95,193 |
| 2020-09-16 | $10.58 | $10.80 | $10.58 | $10.63 | $9.56 | 246,906 |
| 2020-09-15 | $10.72 | $10.81 | $10.46 | $10.48 | $9.42 | 218,201 |
| 2020-09-14 | $10.90 | $11.03 | $10.74 | $10.74 | $9.65 | 422,218 |
| 2020-09-11 | $11.26 | $11.34 | $10.90 | $10.93 | $9.83 | 79,885 |
| 2020-09-10 | $11.54 | $11.57 | $11.23 | $11.23 | $10.10 | 91,036 |
| 2020-09-09 | $11.14 | $11.70 | $11.12 | $11.50 | $10.34 | 87,168 |
| 2020-09-08 | $11.23 | $11.30 | $10.80 | $11.06 | $9.94 | 254,218 |
| 2020-09-04 | $11.54 | $11.57 | $11.10 | $11.38 | $10.23 | 356,264 |
| 2020-09-03 | $11.46 | $11.69 | $11.40 | $11.51 | $10.35 | 277,826 |
| 2020-09-02 | $11.48 | $11.57 | $11.42 | $11.51 | $10.35 | 139,621 |
| 2020-09-01 | $11.60 | $11.60 | $11.40 | $11.47 | $10.31 | 101,685 |
| 2020-08-31 | $11.69 | $11.69 | $11.49 | $11.49 | $10.33 | 61,824 |
| 2020-08-28 | $11.60 | $11.74 | $11.54 | $11.73 | $10.54 | 185,959 |
| 2020-08-27 | $11.52 | $11.58 | $11.43 | $11.56 | $10.39 | 144,179 |
| 2020-08-26 | $11.64 | $11.64 | $11.49 | $11.53 | $10.36 | 46,059 |
| 2020-08-25 | $11.86 | $11.86 | $11.61 | $11.64 | $10.46 | 200,920 |
| 2020-08-24 | $11.57 | $11.82 | $11.57 | $11.78 | $10.59 | 83,398 |
| 2020-08-21 | $11.49 | $11.62 | $11.44 | $11.52 | $10.36 | 27,002 |
| 2020-08-20 | $11.71 | $11.72 | $11.52 | $11.56 | $10.39 | 49,147 |
| 2020-08-19 | $11.85 | $11.88 | $11.75 | $11.80 | $10.61 | 74,834 |
| 2020-08-18 | $11.88 | $12.00 | $11.83 | $11.84 | $10.64 | 85,123 |
| 2020-08-17 | $12.12 | $12.17 | $11.99 | $11.99 | $10.78 | 53,409 |
| 2020-08-14 | $11.97 | $12.18 | $11.97 | $12.18 | $10.86 | 44,464 |
| 2020-08-13 | $12.13 | $12.24 | $12.00 | $12.01 | $10.71 | 53,859 |
| 2020-08-12 | $12.32 | $12.34 | $12.08 | $12.23 | $10.90 | 86,399 |
| 2020-08-11 | $12.33 | $12.47 | $12.15 | $12.16 | $10.84 | 56,931 |
| 2020-08-10 | $11.90 | $12.19 | $11.90 | $12.18 | $10.86 | 105,558 |
| 2020-08-07 | $11.86 | $11.90 | $11.78 | $11.85 | $10.56 | 28,548 |
| 2020-08-06 | $11.91 | $11.95 | $11.86 | $11.89 | $10.60 | 43,634 |
| 2020-08-05 | $11.90 | $12.11 | $11.85 | $11.89 | $10.60 | 127,474 |
| 2020-08-04 | $11.79 | $11.92 | $11.76 | $11.88 | $10.59 | 68,247 |
| 2020-08-03 | $11.62 | $11.80 | $11.53 | $11.79 | $10.51 | 98,501 |
| 2020-07-31 | $11.66 | $11.72 | $11.48 | $11.58 | $10.32 | 171,405 |
| 2020-07-30 | $11.98 | $11.98 | $11.67 | $11.75 | $10.48 | 43,784 |
| 2020-07-29 | $11.68 | $12.13 | $11.68 | $12.13 | $10.81 | 119,937 |
| 2020-07-28 | $11.67 | $11.75 | $11.63 | $11.63 | $10.37 | 38,694 |
| 2020-07-27 | $11.74 | $11.88 | $11.70 | $11.80 | $10.52 | 47,101 |
| 2020-07-24 | $11.75 | $11.99 | $11.68 | $11.71 | $10.44 | 37,916 |
| 2020-07-23 | $11.83 | $11.86 | $11.69 | $11.80 | $10.52 | 66,560 |
| 2020-07-22 | $11.84 | $11.88 | $11.67 | $11.80 | $10.52 | 71,261 |
| 2020-07-21 | $11.47 | $12.05 | $11.47 | $11.93 | $10.64 | 130,907 |
| 2020-07-20 | $11.48 | $11.59 | $11.34 | $11.37 | $10.14 | 52,957 |
| 2020-07-17 | $11.67 | $11.73 | $11.48 | $11.52 | $10.27 | 23,764 |
| 2020-07-16 | $11.60 | $11.70 | $11.53 | $11.60 | $10.34 | 35,517 |
| 2020-07-15 | $11.50 | $11.78 | $11.50 | $11.69 | $10.42 | 100,537 |
| 2020-07-14 | $11.00 | $11.47 | $11.00 | $11.44 | $10.20 | 60,712 |
| 2020-07-13 | $11.00 | $11.28 | $11.00 | $11.08 | $9.88 | 137,086 |
| 2020-07-10 | $10.57 | $10.90 | $10.57 | $10.90 | $9.72 | 38,543 |
| 2020-07-09 | $11.09 | $11.09 | $10.70 | $10.70 | $9.54 | 53,671 |
| 2020-07-08 | $11.18 | $11.21 | $11.01 | $11.09 | $9.89 | 50,297 |
| 2020-07-07 | $11.20 | $11.35 | $11.00 | $11.01 | $9.82 | 52,042 |
| 2020-07-06 | $11.49 | $11.49 | $11.20 | $11.28 | $10.06 | 31,033 |
| 2020-07-02 | $11.36 | $11.45 | $11.26 | $11.26 | $10.04 | 57,719 |
| 2020-07-01 | $11.44 | $11.45 | $11.16 | $11.22 | $10.00 | 48,615 |
| 2020-06-30 | $11.01 | $11.39 | $11.01 | $11.36 | $10.13 | 47,100 |
| 2020-06-29 | $11.00 | $11.15 | $11.00 | $11.06 | $9.86 | 40,023 |
| 2020-06-26 | $11.11 | $11.11 | $10.95 | $10.95 | $9.76 | 41,998 |
| 2020-06-25 | $10.96 | $11.25 | $10.93 | $11.15 | $9.94 | 34,962 |
| 2020-06-24 | $11.47 | $11.47 | $11.04 | $11.10 | $9.90 | 125,821 |
| 2020-06-23 | $11.82 | $11.85 | $11.66 | $11.66 | $10.40 | 38,413 |
| 2020-06-22 | $11.47 | $11.66 | $11.43 | $11.62 | $10.36 | 60,343 |
| 2020-06-19 | $11.95 | $11.95 | $11.54 | $11.54 | $10.29 | 99,942 |
| 2020-06-18 | $11.44 | $11.80 | $11.44 | $11.69 | $10.42 | 61,269 |
| 2020-06-17 | $11.84 | $11.89 | $11.53 | $11.53 | $10.28 | 74,352 |
| 2020-06-16 | $11.81 | $11.95 | $11.56 | $11.77 | $10.49 | 82,675 |
| 2020-06-15 | $11.01 | $11.54 | $10.91 | $11.42 | $10.18 | 74,475 |
| 2020-06-12 | $11.71 | $11.83 | $11.15 | $11.42 | $10.18 | 93,429 |
| 2020-06-11 | $11.56 | $11.92 | $11.22 | $11.24 | $10.02 | 103,007 |
| 2020-06-10 | $12.65 | $12.65 | $12.15 | $12.30 | $10.97 | 69,155 |
| 2020-06-09 | $12.88 | $12.88 | $12.61 | $12.71 | $11.33 | 51,870 |
| 2020-06-08 | $12.96 | $13.13 | $12.76 | $13.13 | $11.71 | 126,036 |
| 2020-06-05 | $12.03 | $12.66 | $12.03 | $12.58 | $11.22 | 147,419 |
| 2020-06-04 | $11.77 | $11.87 | $11.62 | $11.82 | $10.54 | 56,123 |
| 2020-06-03 | $11.64 | $11.86 | $11.64 | $11.79 | $10.51 | 78,800 |
| 2020-06-02 | $11.42 | $11.53 | $11.37 | $11.52 | $10.27 | 61,025 |
| 2020-06-01 | $11.13 | $11.31 | $11.01 | $11.31 | $10.08 | 119,836 |
| 2020-05-29 | $11.00 | $11.05 | $10.76 | $11.03 | $9.83 | 128,855 |
| 2020-05-28 | $11.20 | $11.25 | $11.06 | $11.06 | $9.86 | 54,026 |
| 2020-05-27 | $11.19 | $11.28 | $10.94 | $11.20 | $9.98 | 112,555 |
| 2020-05-26 | $11.15 | $11.24 | $11.08 | $11.09 | $9.89 | 173,091 |
| 2020-05-22 | $10.88 | $10.96 | $10.67 | $10.96 | $9.77 | 101,631 |
| 2020-05-21 | $10.99 | $11.15 | $10.79 | $10.86 | $9.68 | 195,926 |
| 2020-05-20 | $10.84 | $10.99 | $10.84 | $10.99 | $9.80 | 56,220 |
| 2020-05-19 | $10.75 | $10.86 | $10.55 | $10.62 | $9.47 | 77,595 |
| 2020-05-18 | $10.39 | $10.78 | $10.39 | $10.72 | $9.56 | 144,637 |
| 2020-05-15 | $9.93 | $10.11 | $9.93 | $10.01 | $8.92 | 161,283 |
| 2020-05-14 | $10.00 | $10.19 | $9.82 | $10.09 | $8.91 | 311,065 |
| 2020-05-13 | $10.49 | $10.49 | $10.13 | $10.20 | $9.00 | 157,771 |
| 2020-05-12 | $10.72 | $10.72 | $10.53 | $10.54 | $9.30 | 82,495 |
| 2020-05-11 | $10.64 | $10.70 | $10.51 | $10.67 | $9.42 | 76,882 |
| 2020-05-08 | $10.69 | $10.75 | $10.64 | $10.73 | $9.47 | 105,121 |
| 2020-05-07 | $10.54 | $10.75 | $10.50 | $10.54 | $9.30 | 134,135 |
| 2020-05-06 | $10.60 | $10.70 | $10.34 | $10.38 | $9.16 | 86,217 |
| 2020-05-05 | $10.74 | $10.84 | $10.58 | $10.61 | $9.37 | 120,481 |
| 2020-05-04 | $9.94 | $10.50 | $9.84 | $10.45 | $9.22 | 77,902 |
| 2020-05-01 | $10.23 | $10.38 | $10.11 | $10.20 | $9.00 | 172,981 |
| 2020-04-30 | $10.78 | $10.78 | $10.44 | $10.64 | $9.39 | 192,818 |
| 2020-04-29 | $10.47 | $10.78 | $10.47 | $10.74 | $9.48 | 297,240 |
| 2020-04-28 | $10.08 | $10.26 | $10.03 | $10.23 | $9.03 | 133,246 |
| 2020-04-27 | $9.72 | $9.98 | $9.54 | $9.92 | $8.76 | 126,270 |
| 2020-04-24 | $9.92 | $10.03 | $9.64 | $9.84 | $8.69 | 84,283 |
| 2020-04-23 | $9.70 | $9.95 | $9.64 | $9.83 | $8.68 | 143,097 |
| 2020-04-22 | $9.56 | $9.70 | $9.38 | $9.51 | $8.39 | 278,419 |
| 2020-04-21 | $9.17 | $9.46 | $9.02 | $9.37 | $8.27 | 107,132 |
| 2020-04-20 | $9.06 | $9.68 | $9.06 | $9.47 | $8.36 | 178,965 |
| 2020-04-17 | $9.02 | $9.74 | $9.02 | $9.71 | $8.57 | 139,392 |
| 2020-04-16 | $9.59 | $9.86 | $8.97 | $9.05 | $7.99 | 199,775 |
| 2020-04-15 | $9.64 | $9.72 | $9.20 | $9.72 | $8.58 | 172,357 |
| 2020-04-14 | $9.95 | $10.05 | $9.59 | $9.92 | $8.76 | 350,006 |
| 2020-04-13 | $10.18 | $10.30 | $9.75 | $9.99 | $8.82 | 149,538 |
| 2020-04-09 | $10.05 | $10.63 | $9.65 | $9.83 | $8.68 | 367,547 |
| 2020-04-08 | $9.14 | $9.92 | $9.14 | $9.81 | $8.66 | 366,356 |
| 2020-04-07 | $9.24 | $9.54 | $9.06 | $9.07 | $8.01 | 418,773 |
| 2020-04-06 | $8.58 | $9.00 | $8.58 | $8.88 | $7.84 | 386,355 |
| 2020-04-03 | $8.96 | $9.13 | $8.20 | $8.50 | $7.50 | 285,119 |
| 2020-04-02 | $8.31 | $8.98 | $8.31 | $8.67 | $7.65 | 221,621 |
| 2020-04-01 | $7.80 | $8.24 | $7.80 | $8.17 | $7.21 | 230,578 |
| 2020-03-31 | $8.31 | $8.73 | $8.25 | $8.29 | $7.32 | 244,873 |
| 2020-03-30 | $8.11 | $8.43 | $7.92 | $8.26 | $7.29 | 209,343 |
| 2020-03-27 | $8.33 | $8.61 | $8.05 | $8.49 | $7.49 | 180,035 |
| 2020-03-26 | $8.31 | $8.88 | $8.31 | $8.65 | $7.64 | 153,712 |
| 2020-03-25 | $7.74 | $8.58 | $7.74 | $8.40 | $7.41 | 323,137 |
| 2020-03-24 | $7.12 | $7.77 | $7.08 | $7.51 | $6.63 | 278,322 |
| 2020-03-23 | $7.47 | $7.47 | $6.76 | $6.76 | $5.97 | 336,132 |
| 2020-03-20 | $7.09 | $7.71 | $7.08 | $7.53 | $6.65 | 517,248 |
| 2020-03-19 | $6.47 | $7.31 | $6.25 | $7.01 | $6.19 | 499,111 |
| 2020-03-18 | $7.45 | $7.49 | $6.11 | $6.11 | $5.39 | 548,627 |
| 2020-03-17 | $8.04 | $8.20 | $7.69 | $7.93 | $7.00 | 342,309 |
| 2020-03-16 | $8.59 | $8.86 | $7.95 | $7.96 | $7.03 | 337,690 |
| 2020-03-13 | $8.71 | $9.30 | $8.15 | $9.28 | $8.19 | 370,322 |
| 2020-03-12 | $8.75 | $8.91 | $8.33 | $8.37 | $7.39 | 532,125 |
| 2020-03-11 | $9.76 | $9.85 | $9.20 | $9.24 | $8.16 | 861,806 |
| 2020-03-10 | $10.51 | $10.57 | $9.61 | $10.03 | $8.85 | 570,227 |
| 2020-03-09 | $10.54 | $10.78 | $9.97 | $10.02 | $8.84 | 538,875 |
| 2020-03-06 | $12.11 | $12.33 | $11.80 | $11.92 | $10.52 | 356,919 |
| 2020-03-05 | $12.58 | $12.80 | $12.40 | $12.47 | $11.01 | 204,771 |
| 2020-03-04 | $12.84 | $12.87 | $12.66 | $12.85 | $11.34 | 169,672 |
| 2020-03-03 | $12.82 | $13.04 | $12.44 | $12.62 | $11.14 | 181,233 |
| 2020-03-02 | $12.35 | $12.73 | $12.35 | $12.72 | $11.23 | 291,096 |
| 2020-02-28 | $12.36 | $12.77 | $11.92 | $12.22 | $10.79 | 569,698 |
| 2020-02-27 | $13.21 | $13.23 | $12.61 | $12.76 | $11.26 | 342,682 |
| 2020-02-26 | $13.97 | $13.97 | $13.50 | $13.55 | $11.96 | 211,616 |
| 2020-02-25 | $14.63 | $14.71 | $13.87 | $13.92 | $12.29 | 271,151 |
| 2020-02-24 | $14.94 | $14.94 | $14.54 | $14.61 | $12.90 | 250,028 |
| 2020-02-21 | $15.37 | $15.39 | $15.14 | $15.15 | $13.37 | 283,602 |
| 2020-02-20 | $15.49 | $15.51 | $15.34 | $15.48 | $13.66 | 257,389 |
| 2020-02-19 | $15.29 | $15.47 | $15.23 | $15.45 | $13.64 | 183,251 |
| 2020-02-18 | $15.26 | $15.31 | $15.13 | $15.18 | $13.40 | 347,027 |
| 2020-02-14 | $15.42 | $15.42 | $15.26 | $15.32 | $13.52 | 82,315 |
| 2020-02-13 | $15.40 | $15.47 | $15.35 | $15.35 | $13.55 | 28,008 |
| 2020-02-12 | $15.48 | $15.53 | $15.44 | $15.50 | $13.59 | 43,236 |
| 2020-02-11 | $15.23 | $15.37 | $15.12 | $15.36 | $13.47 | 62,973 |
| 2020-02-10 | $15.05 | $15.11 | $14.98 | $15.10 | $13.24 | 67,129 |
| 2020-02-07 | $15.09 | $15.17 | $15.05 | $15.13 | $13.27 | 47,315 |
| 2020-02-06 | $15.35 | $15.35 | $15.17 | $15.21 | $13.34 | 58,914 |
| 2020-02-05 | $15.09 | $15.33 | $15.09 | $15.33 | $13.44 | 53,249 |
| 2020-02-04 | $15.04 | $15.13 | $14.92 | $14.94 | $13.10 | 43,327 |
| 2020-02-03 | $14.87 | $14.96 | $14.78 | $14.86 | $13.03 | 130,398 |
| 2020-01-31 | $15.21 | $15.21 | $14.84 | $14.90 | $13.07 | 191,284 |
| 2020-01-30 | $15.26 | $15.37 | $15.13 | $15.35 | $13.46 | 101,944 |
| 2020-01-29 | $15.61 | $15.69 | $15.36 | $15.46 | $13.56 | 89,558 |
| 2020-01-28 | $15.53 | $15.60 | $15.50 | $15.50 | $13.59 | 64,556 |
| 2020-01-27 | $15.56 | $15.63 | $15.41 | $15.47 | $13.57 | 111,020 |
| 2020-01-24 | $15.95 | $15.96 | $15.71 | $15.80 | $13.86 | 69,319 |
| 2020-01-23 | $15.85 | $15.95 | $15.69 | $15.95 | $13.99 | 108,775 |
| 2020-01-22 | $15.97 | $16.00 | $15.84 | $15.90 | $13.94 | 96,396 |
| 2020-01-21 | $16.12 | $16.20 | $15.98 | $15.98 | $14.01 | 80,731 |
| 2020-01-17 | $16.39 | $16.45 | $16.20 | $16.21 | $14.22 | 64,869 |
| 2020-01-16 | $16.53 | $16.55 | $16.33 | $16.34 | $14.33 | 114,576 |
| 2020-01-15 | $16.37 | $16.43 | $16.26 | $16.42 | $14.40 | 73,306 |
| 2020-01-14 | $16.35 | $16.44 | $16.28 | $16.44 | $14.42 | 62,837 |
| 2020-01-13 | $16.44 | $16.44 | $16.29 | $16.37 | $14.36 | 97,344 |
| 2020-01-10 | $16.49 | $16.49 | $16.34 | $16.44 | $14.42 | 59,145 |
| 2020-01-09 | $16.38 | $16.49 | $16.24 | $16.45 | $14.43 | 96,643 |
| 2020-01-08 | $16.65 | $16.65 | $16.30 | $16.42 | $14.40 | 176,707 |
| 2020-01-07 | $16.63 | $16.72 | $16.45 | $16.63 | $14.58 | 120,302 |
| 2020-01-06 | $16.61 | $16.70 | $16.37 | $16.68 | $14.63 | 391,746 |
| 2020-01-03 | $16.65 | $16.70 | $16.50 | $16.60 | $14.56 | 364,993 |
| 2020-01-02 | $16.53 | $16.70 | $16.37 | $16.62 | $14.58 | 361,654 |
| 2019-12-31 | $16.17 | $16.59 | $16.17 | $16.46 | $14.44 | 197,826 |
| 2019-12-30 | $16.59 | $16.69 | $16.32 | $16.36 | $14.35 | 183,742 |
| 2019-12-27 | $16.33 | $16.70 | $16.33 | $16.57 | $14.53 | 274,031 |
| 2019-12-26 | $16.22 | $16.38 | $16.19 | $16.32 | $14.31 | 109,135 |
| 2019-12-24 | $16.16 | $16.23 | $16.12 | $16.15 | $14.16 | 45,063 |
| 2019-12-23 | $16.00 | $16.17 | $16.00 | $16.11 | $14.13 | 160,838 |
| 2019-12-20 | $16.02 | $16.11 | $15.95 | $16.06 | $14.08 | 142,452 |
| 2019-12-19 | $15.95 | $16.01 | $15.90 | $15.91 | $13.95 | 86,112 |
| 2019-12-18 | $15.91 | $16.06 | $15.91 | $16.00 | $14.03 | 91,488 |
| 2019-12-17 | $15.98 | $16.06 | $15.87 | $15.91 | $13.95 | 116,053 |
| 2019-12-16 | $15.87 | $15.98 | $15.85 | $15.98 | $14.01 | 67,677 |
| 2019-12-13 | $15.86 | $15.93 | $15.75 | $15.77 | $13.83 | 32,318 |
| 2019-12-12 | $15.58 | $15.86 | $15.57 | $15.85 | $13.90 | 97,203 |
| 2019-12-11 | $15.56 | $15.62 | $15.50 | $15.60 | $13.68 | 95,110 |
| 2019-12-10 | $15.61 | $15.64 | $15.55 | $15.57 | $13.65 | 96,045 |
| 2019-12-09 | $15.56 | $15.67 | $15.56 | $15.61 | $13.69 | 64,546 |
| 2019-12-06 | $15.36 | $15.63 | $15.36 | $15.60 | $13.68 | 124,594 |
| 2019-12-05 | $15.45 | $15.50 | $15.30 | $15.33 | $13.44 | 72,036 |
| 2019-12-04 | $15.35 | $15.43 | $15.35 | $15.39 | $13.50 | 104,622 |
| 2019-12-03 | $15.30 | $15.35 | $15.17 | $15.29 | $13.41 | 100,778 |
| 2019-12-02 | $15.47 | $15.47 | $15.35 | $15.44 | $13.54 | 77,376 |
| 2019-11-29 | $15.42 | $15.50 | $15.31 | $15.40 | $13.51 | 32,670 |
| 2019-11-27 | $15.46 | $15.57 | $15.42 | $15.55 | $13.64 | 77,824 |
| 2019-11-26 | $15.53 | $15.58 | $15.47 | $15.47 | $13.57 | 90,840 |
| 2019-11-25 | $15.60 | $15.65 | $15.54 | $15.60 | $13.68 | 71,992 |
| 2019-11-22 | $15.90 | $15.90 | $15.59 | $15.64 | $13.72 | 83,045 |
| 2019-11-21 | $16.33 | $16.62 | $16.31 | $16.60 | $13.85 | 119,512 |
| 2019-11-20 | $16.28 | $16.45 | $16.20 | $16.38 | $13.67 | 73,000 |
| 2019-11-19 | $16.55 | $16.60 | $16.24 | $16.33 | $13.62 | 94,941 |
| 2019-11-18 | $16.50 | $16.62 | $16.48 | $16.60 | $13.85 | 124,620 |
| 2019-11-15 | $16.45 | $16.63 | $16.42 | $16.60 | $13.85 | 80,634 |
| 2019-11-14 | $16.37 | $16.42 | $16.29 | $16.32 | $13.62 | 66,105 |
| 2019-11-13 | $16.40 | $16.43 | $16.32 | $16.39 | $13.67 | 53,131 |
| 2019-11-12 | $16.45 | $16.59 | $16.40 | $16.46 | $13.73 | 136,470 |
| 2019-11-11 | $16.52 | $16.52 | $16.38 | $16.48 | $13.75 | 90,390 |
| 2019-11-08 | $16.67 | $16.76 | $16.57 | $16.67 | $13.91 | 139,516 |
| 2019-11-07 | $16.50 | $16.78 | $16.50 | $16.77 | $13.99 | 137,770 |
| 2019-11-06 | $16.65 | $16.67 | $16.38 | $16.39 | $13.67 | 56,991 |
| 2019-11-05 | $16.64 | $16.77 | $16.60 | $16.70 | $13.93 | 92,415 |
| 2019-11-04 | $16.33 | $16.64 | $16.28 | $16.61 | $13.86 | 85,673 |
| 2019-11-01 | $15.91 | $16.20 | $15.91 | $16.17 | $13.49 | 100,983 |
| 2019-10-31 | $15.90 | $15.90 | $15.74 | $15.84 | $13.22 | 40,514 |
| 2019-10-30 | $16.20 | $16.23 | $15.92 | $15.94 | $13.30 | 69,548 |
| 2019-10-29 | $16.10 | $16.30 | $16.10 | $16.23 | $13.54 | 87,681 |
| 2019-10-28 | $16.24 | $16.32 | $16.15 | $16.15 | $13.47 | 62,797 |
| 2019-10-25 | $15.98 | $16.23 | $15.98 | $16.20 | $13.52 | 76,233 |
| 2019-10-24 | $16.14 | $16.14 | $15.99 | $16.06 | $13.40 | 61,645 |
| 2019-10-23 | $15.77 | $16.06 | $15.76 | $16.06 | $13.40 | 138,185 |
| 2019-10-22 | $15.63 | $15.89 | $15.59 | $15.80 | $13.18 | 108,870 |
| 2019-10-21 | $15.42 | $15.62 | $15.42 | $15.58 | $13.00 | 94,477 |
| 2019-10-18 | $15.47 | $15.53 | $15.40 | $15.41 | $12.86 | 177,292 |
| 2019-10-17 | $15.41 | $15.56 | $15.41 | $15.46 | $12.90 | 99,373 |
| 2019-10-16 | $15.46 | $15.56 | $15.44 | $15.44 | $12.88 | 82,863 |
| 2019-10-15 | $15.40 | $15.68 | $15.40 | $15.56 | $12.98 | 182,031 |
| 2019-10-14 | $15.37 | $15.49 | $15.32 | $15.45 | $12.89 | 112,420 |
| 2019-10-11 | $15.34 | $15.64 | $15.34 | $15.52 | $12.95 | 134,073 |
| 2019-10-10 | $15.11 | $15.27 | $15.09 | $15.25 | $12.72 | 57,125 |
| 2019-10-09 | $15.06 | $15.17 | $15.06 | $15.12 | $12.61 | 102,869 |
| 2019-10-08 | $15.02 | $15.12 | $15.00 | $15.00 | $12.51 | 54,251 |
| 2019-10-07 | $15.31 | $15.39 | $15.20 | $15.20 | $12.68 | 141,529 |
| 2019-10-04 | $15.26 | $15.35 | $15.17 | $15.33 | $12.79 | 26,136 |
| 2019-10-03 | $15.05 | $15.26 | $14.92 | $15.21 | $12.69 | 107,844 |
| 2019-10-02 | $15.40 | $15.40 | $15.06 | $15.12 | $12.61 | 121,640 |
| 2019-10-01 | $15.82 | $15.86 | $15.50 | $15.52 | $12.95 | 70,174 |
| 2019-09-30 | $15.86 | $15.89 | $15.81 | $15.83 | $13.21 | 44,627 |
| 2019-09-27 | $15.83 | $15.95 | $15.82 | $15.93 | $13.29 | 85,942 |
| 2019-09-26 | $15.96 | $15.96 | $15.83 | $15.93 | $13.29 | 105,056 |
| 2019-09-25 | $15.91 | $16.04 | $15.90 | $16.04 | $13.38 | 49,859 |
| 2019-09-24 | $16.15 | $16.17 | $15.91 | $15.98 | $13.33 | 127,026 |
| 2019-09-23 | $16.09 | $16.19 | $16.09 | $16.18 | $13.50 | 236,340 |
| 2019-09-20 | $16.16 | $16.24 | $16.09 | $16.17 | $13.49 | 136,536 |
| 2019-09-19 | $16.23 | $16.25 | $16.12 | $16.14 | $13.47 | 178,706 |
| 2019-09-18 | $16.15 | $16.20 | $16.02 | $16.13 | $13.46 | 110,566 |
| 2019-09-17 | $16.37 | $16.37 | $16.10 | $16.24 | $13.55 | 187,339 |
| 2019-09-16 | $16.42 | $16.50 | $16.20 | $16.38 | $13.67 | 314,237 |
| 2019-09-13 | $15.89 | $15.97 | $15.85 | $15.92 | $13.28 | 46,680 |
| 2019-09-12 | $15.66 | $15.85 | $15.66 | $15.85 | $13.22 | 101,216 |
| 2019-09-11 | $15.85 | $15.98 | $15.76 | $15.82 | $13.20 | 82,145 |
| 2019-09-10 | $15.65 | $15.95 | $15.65 | $15.78 | $13.17 | 69,207 |
| 2019-09-09 | $15.50 | $15.70 | $15.50 | $15.64 | $13.05 | 104,054 |
| 2019-09-06 | $15.25 | $15.46 | $15.25 | $15.42 | $12.86 | 57,727 |
| 2019-09-05 | $15.33 | $15.48 | $15.31 | $15.36 | $12.81 | 130,816 |
| 2019-09-04 | $15.16 | $15.25 | $15.16 | $15.18 | $12.66 | 56,149 |
| 2019-09-03 | $14.99 | $15.05 | $14.86 | $15.04 | $12.55 | 97,558 |
| 2019-08-30 | $15.13 | $15.22 | $15.00 | $15.10 | $12.60 | 84,806 |
| 2019-08-29 | $14.93 | $15.07 | $14.93 | $15.05 | $12.56 | 57,739 |
| 2019-08-28 | $14.70 | $14.92 | $14.67 | $14.82 | $12.36 | 86,963 |
| 2019-08-27 | $14.81 | $14.88 | $14.61 | $14.64 | $12.21 | 112,221 |
| 2019-08-26 | $14.81 | $14.84 | $14.71 | $14.76 | $12.31 | 68,947 |
| 2019-08-23 | $15.00 | $15.07 | $14.66 | $14.69 | $12.26 | 276,142 |
| 2019-08-22 | $15.20 | $15.24 | $15.12 | $15.14 | $12.63 | 65,627 |
| 2019-08-21 | $15.21 | $15.25 | $15.17 | $15.18 | $12.66 | 75,305 |
| 2019-08-20 | $15.17 | $15.17 | $15.08 | $15.12 | $12.61 | 155,743 |
| 2019-08-19 | $15.05 | $15.25 | $15.05 | $15.23 | $12.71 | 148,234 |
| 2019-08-16 | $14.75 | $14.92 | $14.75 | $14.90 | $12.43 | 149,670 |
| 2019-08-15 | $14.80 | $14.80 | $14.62 | $14.73 | $12.29 | 97,895 |
| 2019-08-14 | $15.16 | $15.24 | $14.85 | $14.86 | $12.31 | 153,942 |
| 2019-08-13 | $15.23 | $15.50 | $15.23 | $15.37 | $12.74 | 89,162 |
| 2019-08-12 | $15.40 | $15.40 | $15.27 | $15.28 | $12.66 | 72,567 |
| 2019-08-09 | $15.60 | $15.63 | $15.39 | $15.45 | $12.80 | 68,759 |
| 2019-08-08 | $15.18 | $15.60 | $15.15 | $15.57 | $12.90 | 126,519 |
| 2019-08-07 | $15.09 | $15.24 | $14.94 | $15.18 | $12.58 | 158,388 |
| 2019-08-06 | $15.33 | $15.47 | $15.18 | $15.29 | $12.67 | 99,811 |
| 2019-08-05 | $15.59 | $15.60 | $15.25 | $15.33 | $12.70 | 177,542 |
| 2019-08-02 | $15.98 | $15.98 | $15.65 | $15.80 | $13.09 | 71,219 |
| 2019-08-01 | $16.20 | $16.21 | $15.94 | $15.99 | $13.25 | 124,109 |
| 2019-07-31 | $16.39 | $16.46 | $16.20 | $16.28 | $13.49 | 73,963 |
| 2019-07-30 | $16.16 | $16.43 | $16.16 | $16.37 | $13.57 | 51,945 |
| 2019-07-29 | $16.27 | $16.30 | $16.16 | $16.23 | $13.45 | 46,806 |
| 2019-07-26 | $16.33 | $16.33 | $16.25 | $16.31 | $13.52 | 31,705 |
| 2019-07-25 | $16.53 | $16.53 | $16.31 | $16.32 | $13.52 | 61,784 |
| 2019-07-24 | $16.44 | $16.58 | $16.44 | $16.51 | $13.68 | 59,456 |
| 2019-07-23 | $16.38 | $16.49 | $16.38 | $16.46 | $13.64 | 56,368 |
| 2019-07-22 | $16.37 | $16.45 | $16.30 | $16.36 | $13.56 | 44,138 |
| 2019-07-19 | $16.37 | $16.40 | $16.28 | $16.37 | $13.57 | 60,478 |
| 2019-07-18 | $16.21 | $16.27 | $16.15 | $16.27 | $13.48 | 46,125 |
| 2019-07-17 | $16.50 | $16.50 | $16.19 | $16.33 | $13.53 | 75,281 |
| 2019-07-16 | $16.58 | $16.65 | $16.47 | $16.52 | $13.69 | 64,919 |
| 2019-07-15 | $16.72 | $16.74 | $16.60 | $16.62 | $13.77 | 48,143 |
| 2019-07-12 | $16.57 | $16.75 | $16.57 | $16.70 | $13.84 | 44,772 |
| 2019-07-11 | $16.62 | $16.66 | $16.52 | $16.64 | $13.79 | 39,767 |
| 2019-07-10 | $16.57 | $16.67 | $16.53 | $16.54 | $13.71 | 55,208 |
| 2019-07-09 | $16.47 | $16.49 | $16.37 | $16.48 | $13.66 | 138,225 |
| 2019-07-08 | $16.42 | $16.55 | $16.37 | $16.48 | $13.66 | 65,872 |
| 2019-07-05 | $16.39 | $16.45 | $16.31 | $16.45 | $13.63 | 44,009 |
| 2019-07-03 | $16.42 | $16.46 | $16.35 | $16.44 | $13.62 | 19,007 |
| 2019-07-02 | $16.56 | $16.58 | $16.32 | $16.34 | $13.54 | 48,651 |
| 2019-07-01 | $16.70 | $16.75 | $16.54 | $16.58 | $13.74 | 98,872 |
| 2019-06-28 | $16.47 | $16.57 | $16.41 | $16.54 | $13.71 | 20,585 |
| 2019-06-27 | $16.51 | $16.52 | $16.38 | $16.38 | $13.57 | 49,873 |
| 2019-06-26 | $16.42 | $16.63 | $16.40 | $16.54 | $13.71 | 73,775 |
| 2019-06-25 | $16.40 | $16.42 | $16.27 | $16.30 | $13.51 | 75,480 |
| 2019-06-24 | $16.47 | $16.61 | $16.35 | $16.39 | $13.58 | 58,335 |
| 2019-06-21 | $16.40 | $16.60 | $16.40 | $16.46 | $13.64 | 109,843 |
| 2019-06-20 | $16.26 | $16.45 | $16.24 | $16.44 | $13.62 | 117,823 |
| 2019-06-19 | $16.14 | $16.22 | $16.09 | $16.13 | $13.37 | 45,182 |
| 2019-06-18 | $16.08 | $16.28 | $16.07 | $16.17 | $13.40 | 41,165 |
| 2019-06-17 | $15.85 | $16.05 | $15.83 | $16.01 | $13.27 | 58,338 |
| 2019-06-14 | $16.06 | $16.06 | $15.87 | $15.87 | $13.15 | 33,313 |
| 2019-06-13 | $16.00 | $16.07 | $15.96 | $16.02 | $13.28 | 59,500 |
| 2019-06-12 | $15.96 | $15.98 | $15.80 | $15.86 | $13.14 | 73,674 |
| 2019-06-11 | $16.11 | $16.17 | $16.05 | $16.06 | $13.31 | 69,374 |
| 2019-06-10 | $16.01 | $16.10 | $15.98 | $16.02 | $13.28 | 61,327 |
| 2019-06-07 | $15.91 | $16.04 | $15.80 | $15.99 | $13.25 | 74,633 |
| 2019-06-06 | $15.59 | $15.91 | $15.59 | $15.87 | $13.15 | 96,295 |
| 2019-06-05 | $15.65 | $15.66 | $15.48 | $15.57 | $12.90 | 50,209 |
| 2019-06-04 | $15.52 | $15.66 | $15.43 | $15.65 | $12.97 | 113,562 |
| 2019-06-03 | $15.25 | $15.47 | $15.25 | $15.37 | $12.74 | 123,573 |
| 2019-05-31 | $15.35 | $15.35 | $15.17 | $15.20 | $12.60 | 89,330 |
| 2019-05-30 | $15.52 | $15.59 | $15.38 | $15.41 | $12.77 | 75,370 |
| 2019-05-29 | $15.50 | $15.59 | $15.35 | $15.53 | $12.87 | 117,205 |
| 2019-05-28 | $15.85 | $15.85 | $15.62 | $15.65 | $12.97 | 85,137 |
| 2019-05-24 | $15.90 | $15.90 | $15.73 | $15.81 | $13.10 | 105,504 |
| 2019-05-23 | $15.97 | $16.05 | $15.71 | $15.78 | $13.08 | 109,588 |
| 2019-05-22 | $16.31 | $16.37 | $16.18 | $16.22 | $13.44 | 52,334 |
| 2019-05-21 | $16.37 | $16.50 | $16.37 | $16.43 | $13.62 | 57,964 |
| 2019-05-20 | $16.25 | $16.35 | $16.24 | $16.29 | $13.50 | 74,582 |
| 2019-05-17 | $16.37 | $16.42 | $16.27 | $16.32 | $13.52 | 63,306 |
| 2019-05-16 | $16.46 | $16.53 | $16.40 | $16.51 | $13.68 | 100,429 |
| 2019-05-15 | $16.35 | $16.51 | $16.26 | $16.48 | $13.57 | 67,104 |
| 2019-05-14 | $16.30 | $16.52 | $16.24 | $16.42 | $13.52 | 135,949 |
| 2019-05-13 | $16.29 | $16.33 | $16.10 | $16.18 | $13.33 | 96,814 |
| 2019-05-10 | $16.36 | $16.47 | $16.18 | $16.42 | $13.52 | 89,349 |
| 2019-05-09 | $16.31 | $16.39 | $16.17 | $16.33 | $13.45 | 90,319 |
| 2019-05-08 | $16.33 | $16.47 | $16.33 | $16.41 | $13.52 | 90,498 |
| 2019-05-07 | $16.36 | $16.36 | $16.21 | $16.32 | $13.44 | 166,178 |
| 2019-05-06 | $16.42 | $16.58 | $16.35 | $16.49 | $13.58 | 81,853 |
| 2019-05-03 | $16.50 | $16.65 | $16.50 | $16.60 | $13.67 | 50,498 |
| 2019-05-02 | $16.58 | $16.62 | $16.37 | $16.41 | $13.52 | 125,025 |
| 2019-05-01 | $16.93 | $16.96 | $16.61 | $16.61 | $13.68 | 143,564 |
| 2019-04-30 | $16.97 | $17.03 | $16.89 | $16.97 | $13.98 | 112,768 |
| 2019-04-29 | $16.96 | $16.96 | $16.86 | $16.94 | $13.95 | 62,837 |
| 2019-04-26 | $17.01 | $17.01 | $16.80 | $16.86 | $13.89 | 87,762 |
| 2019-04-25 | $17.14 | $17.21 | $17.05 | $17.08 | $14.07 | 31,025 |
| 2019-04-24 | $17.33 | $17.33 | $17.18 | $17.18 | $14.15 | 110,155 |
| 2019-04-23 | $17.35 | $17.42 | $17.25 | $17.35 | $14.29 | 75,665 |
| 2019-04-22 | $17.16 | $17.43 | $17.16 | $17.32 | $14.27 | 68,056 |
| 2019-04-18 | $17.14 | $17.18 | $17.02 | $17.10 | $14.09 | 75,202 |
| 2019-04-17 | $17.22 | $17.29 | $17.11 | $17.13 | $14.11 | 81,507 |
| 2019-04-16 | $17.12 | $17.20 | $17.10 | $17.11 | $14.09 | 61,689 |
| 2019-04-15 | $17.20 | $17.22 | $17.06 | $17.10 | $14.09 | 82,828 |
| 2019-04-12 | $17.30 | $17.36 | $17.19 | $17.19 | $14.16 | 102,176 |
| 2019-04-11 | $17.06 | $17.19 | $17.01 | $17.12 | $14.10 | 78,327 |
| 2019-04-10 | $17.09 | $17.20 | $17.04 | $17.08 | $14.07 | 144,321 |
| 2019-04-09 | $17.23 | $17.25 | $17.02 | $17.05 | $14.04 | 96,365 |
| 2019-04-08 | $17.17 | $17.34 | $17.17 | $17.21 | $14.18 | 89,062 |
| 2019-04-05 | $16.93 | $17.16 | $16.93 | $17.15 | $14.13 | 117,782 |
| 2019-04-04 | $16.76 | $16.90 | $16.71 | $16.89 | $13.91 | 126,955 |
| 2019-04-03 | $16.88 | $16.93 | $16.70 | $16.77 | $13.81 | 130,110 |
| 2019-04-02 | $16.97 | $17.00 | $16.80 | $16.84 | $13.87 | 108,041 |
| 2019-04-01 | $16.84 | $17.00 | $16.84 | $16.92 | $13.94 | 81,152 |
| 2019-03-29 | $16.96 | $16.96 | $16.69 | $16.77 | $13.81 | 60,435 |
| 2019-03-28 | $16.59 | $16.75 | $16.58 | $16.72 | $13.77 | 78,048 |
| 2019-03-27 | $16.73 | $16.80 | $16.54 | $16.67 | $13.73 | 149,886 |
| 2019-03-26 | $16.72 | $16.87 | $16.71 | $16.77 | $13.81 | 56,960 |
| 2019-03-25 | $16.57 | $16.65 | $16.50 | $16.58 | $13.66 | 80,895 |
| 2019-03-22 | $16.96 | $16.99 | $16.52 | $16.63 | $13.70 | 131,204 |
| 2019-03-21 | $16.82 | $17.12 | $16.82 | $17.10 | $14.09 | 84,683 |
| 2019-03-20 | $16.80 | $17.03 | $16.74 | $16.99 | $13.99 | 138,593 |
| 2019-03-19 | $16.96 | $17.00 | $16.80 | $16.82 | $13.85 | 32,769 |
| 2019-03-18 | $16.76 | $16.91 | $16.70 | $16.90 | $13.92 | 74,099 |
| 2019-03-15 | $16.70 | $16.76 | $16.66 | $16.70 | $13.76 | 70,963 |
| 2019-03-14 | $16.68 | $16.72 | $16.62 | $16.69 | $13.75 | 72,963 |
| 2019-03-13 | $16.58 | $16.65 | $16.49 | $16.63 | $13.70 | 40,332 |
| 2019-03-12 | $16.41 | $16.57 | $16.41 | $16.47 | $13.57 | 75,703 |
| 2019-03-11 | $16.15 | $16.41 | $16.15 | $16.35 | $13.47 | 107,860 |
| 2019-03-08 | $16.25 | $16.25 | $15.81 | $16.11 | $13.27 | 95,308 |
| 2019-03-07 | $16.45 | $16.49 | $16.34 | $16.41 | $13.52 | 78,168 |
| 2019-03-06 | $16.59 | $16.59 | $16.36 | $16.46 | $13.56 | 124,754 |
| 2019-03-05 | $16.67 | $16.71 | $16.57 | $16.68 | $13.74 | 45,576 |
| 2019-03-04 | $16.79 | $16.83 | $16.54 | $16.66 | $13.72 | 48,163 |
| 2019-03-01 | $16.54 | $16.71 | $16.54 | $16.71 | $13.76 | 89,457 |
| 2019-02-28 | $16.65 | $16.65 | $16.38 | $16.46 | $13.56 | 78,042 |
| 2019-02-27 | $16.66 | $16.76 | $16.61 | $16.64 | $13.71 | 97,451 |
| 2019-02-26 | $16.57 | $16.70 | $16.57 | $16.57 | $13.65 | 41,881 |
| 2019-02-25 | $16.56 | $16.70 | $16.56 | $16.63 | $13.70 | 68,244 |
| 2019-02-22 | $16.63 | $16.70 | $16.53 | $16.56 | $13.64 | 47,129 |
| 2019-02-21 | $16.77 | $16.77 | $16.48 | $16.52 | $13.61 | 53,793 |
| 2019-02-20 | $16.70 | $16.89 | $16.69 | $16.79 | $13.83 | 63,546 |
| 2019-02-19 | $16.58 | $16.73 | $16.53 | $16.68 | $13.74 | 70,614 |
| 2019-02-15 | $16.50 | $16.65 | $16.46 | $16.62 | $13.69 | 67,882 |
| 2019-02-14 | $16.33 | $16.49 | $16.29 | $16.43 | $13.53 | 61,291 |
| 2019-02-13 | $16.39 | $16.59 | $16.36 | $16.48 | $13.49 | 68,330 |
| 2019-02-12 | $16.24 | $16.37 | $16.18 | $16.29 | $13.34 | 104,069 |
| 2019-02-11 | $15.89 | $16.04 | $15.89 | $16.04 | $13.13 | 91,951 |
| 2019-02-08 | $16.08 | $16.08 | $15.80 | $15.93 | $13.04 | 53,204 |
| 2019-02-07 | $16.24 | $16.26 | $15.92 | $16.08 | $13.16 | 106,063 |
| 2019-02-06 | $16.44 | $16.45 | $16.30 | $16.35 | $13.39 | 80,763 |
| 2019-02-05 | $16.44 | $16.51 | $16.37 | $16.43 | $13.45 | 151,343 |
| 2019-02-04 | $16.39 | $16.44 | $16.18 | $16.44 | $13.46 | 68,079 |
| 2019-02-01 | $16.32 | $16.58 | $16.27 | $16.43 | $13.45 | 130,118 |
| 2019-01-31 | $16.15 | $16.32 | $16.12 | $16.23 | $13.29 | 94,121 |
| 2019-01-30 | $16.02 | $16.24 | $15.97 | $16.15 | $13.22 | 74,360 |
| 2019-01-29 | $15.89 | $16.05 | $15.89 | $15.93 | $13.04 | 63,274 |
| 2019-01-28 | $15.71 | $15.85 | $15.69 | $15.82 | $12.95 | 90,800 |
| 2019-01-25 | $15.86 | $16.05 | $15.86 | $15.98 | $13.08 | 121,989 |
| 2019-01-24 | $15.68 | $15.85 | $15.67 | $15.75 | $12.89 | 81,972 |
| 2019-01-23 | $15.94 | $15.95 | $15.61 | $15.71 | $12.86 | 90,943 |
| 2019-01-22 | $16.04 | $16.11 | $15.83 | $15.85 | $12.98 | 99,095 |
| 2019-01-18 | $16.02 | $16.22 | $16.02 | $16.21 | $13.27 | 121,043 |
| 2019-01-17 | $15.70 | $15.97 | $15.69 | $15.89 | $13.01 | 105,687 |
| 2019-01-16 | $15.82 | $15.90 | $15.78 | $15.85 | $12.98 | 135,147 |
| 2019-01-15 | $15.82 | $15.94 | $15.79 | $15.86 | $12.98 | 62,986 |
| 2019-01-14 | $15.80 | $15.85 | $15.69 | $15.82 | $12.95 | 168,200 |
| 2019-01-11 | $15.85 | $15.89 | $15.75 | $15.81 | $12.94 | 108,955 |
| 2019-01-10 | $15.69 | $15.90 | $15.65 | $15.90 | $13.02 | 101,584 |
| 2019-01-09 | $15.86 | $15.88 | $15.65 | $15.82 | $12.95 | 176,157 |
| 2019-01-08 | $15.73 | $15.76 | $15.55 | $15.66 | $12.82 | 73,421 |
| 2019-01-07 | $15.39 | $15.65 | $15.25 | $15.51 | $12.70 | 133,455 |
| 2019-01-04 | $15.02 | $15.26 | $15.02 | $15.22 | $12.46 | 197,364 |
| 2019-01-03 | $14.83 | $14.96 | $14.64 | $14.77 | $12.09 | 149,925 |
| 2019-01-02 | $14.30 | $14.94 | $14.30 | $14.82 | $12.13 | 166,582 |
| 2018-12-31 | $14.70 | $14.87 | $14.43 | $14.57 | $11.93 | 344,438 |
| 2018-12-28 | $14.48 | $14.68 | $14.39 | $14.48 | $11.85 | 316,450 |
| 2018-12-27 | $14.23 | $14.61 | $14.11 | $14.55 | $11.91 | 298,751 |
| 2018-12-26 | $13.82 | $14.59 | $13.60 | $14.57 | $11.93 | 365,328 |
| 2018-12-24 | $14.12 | $14.12 | $13.65 | $13.69 | $11.21 | 317,536 |
| 2018-12-21 | $14.30 | $14.36 | $14.08 | $14.12 | $11.56 | 237,710 |
| 2018-12-20 | $14.56 | $14.78 | $14.02 | $14.19 | $11.62 | 264,505 |
| 2018-12-19 | $14.92 | $15.15 | $14.63 | $14.76 | $12.08 | 202,529 |
| 2018-12-18 | $15.11 | $15.17 | $14.80 | $14.87 | $12.17 | 229,043 |
| 2018-12-17 | $15.50 | $15.67 | $15.11 | $15.16 | $12.41 | 238,814 |
| 2018-12-14 | $15.75 | $15.87 | $15.51 | $15.55 | $12.73 | 134,544 |
| 2018-12-13 | $15.84 | $16.01 | $15.75 | $15.91 | $13.03 | 121,959 |
| 2018-12-12 | $16.01 | $16.19 | $15.91 | $15.91 | $13.03 | 146,246 |
| 2018-12-11 | $16.07 | $16.15 | $15.74 | $15.91 | $13.03 | 171,921 |
| 2018-12-10 | $16.13 | $16.14 | $15.56 | $15.85 | $12.98 | 159,512 |
| 2018-12-07 | $16.40 | $16.74 | $16.10 | $16.19 | $13.25 | 192,727 |
| 2018-12-06 | $16.28 | $16.28 | $15.96 | $16.23 | $13.29 | 234,496 |
| 2018-12-04 | $16.98 | $17.04 | $16.49 | $16.52 | $13.53 | 132,645 |
| 2018-12-03 | $16.90 | $17.10 | $16.86 | $16.98 | $13.90 | 167,798 |
| 2018-11-30 | $16.58 | $16.67 | $16.49 | $16.62 | $13.61 | 97,387 |
| 2018-11-29 | $16.43 | $16.82 | $16.42 | $16.64 | $13.62 | 168,920 |
| 2018-11-28 | $16.24 | $16.48 | $16.15 | $16.48 | $13.49 | 143,996 |
| 2018-11-27 | $16.34 | $16.35 | $16.15 | $16.25 | $13.30 | 199,086 |
| 2018-11-26 | $16.14 | $16.43 | $16.14 | $16.32 | $13.36 | 200,489 |
| 2018-11-23 | $16.29 | $16.34 | $16.00 | $16.07 | $13.16 | 281,862 |
| 2018-11-21 | $17.21 | $17.51 | $17.14 | $17.35 | $13.76 | 174,289 |
| 2018-11-20 | $17.43 | $17.43 | $17.00 | $17.11 | $13.57 | 186,746 |
| 2018-11-19 | $17.65 | $17.70 | $17.43 | $17.59 | $13.95 | 211,011 |
| 2018-11-16 | $17.53 | $17.68 | $17.38 | $17.67 | $14.01 | 138,472 |
| 2018-11-15 | $17.09 | $17.45 | $17.07 | $17.41 | $13.81 | 109,269 |
| 2018-11-14 | $17.31 | $17.52 | $17.09 | $17.16 | $13.61 | 115,934 |
| 2018-11-13 | $17.59 | $17.62 | $17.09 | $17.17 | $13.62 | 231,543 |
| 2018-11-12 | $17.96 | $18.06 | $17.59 | $17.61 | $13.97 | 92,879 |
| 2018-11-09 | $17.73 | $17.95 | $17.65 | $17.92 | $14.21 | 115,272 |
| 2018-11-08 | $18.22 | $18.28 | $17.91 | $17.95 | $14.24 | 58,320 |
| 2018-11-07 | $18.19 | $18.41 | $18.08 | $18.32 | $14.53 | 87,566 |
| 2018-11-06 | $17.91 | $18.04 | $17.85 | $17.98 | $14.26 | 109,823 |
| 2018-11-05 | $17.84 | $17.92 | $17.79 | $17.92 | $14.21 | 66,487 |
| 2018-11-02 | $17.85 | $17.95 | $17.53 | $17.66 | $14.01 | 86,284 |
| 2018-11-01 | $17.57 | $17.78 | $17.49 | $17.72 | $14.05 | 141,301 |
| 2018-10-31 | $17.45 | $17.70 | $17.45 | $17.50 | $13.88 | 186,113 |
| 2018-10-30 | $16.98 | $17.37 | $16.98 | $17.36 | $13.77 | 169,844 |
| 2018-10-29 | $17.51 | $17.51 | $16.90 | $17.06 | $13.53 | 73,456 |
| 2018-10-26 | $17.40 | $17.48 | $17.09 | $17.40 | $13.80 | 101,855 |
| 2018-10-25 | $17.52 | $17.68 | $17.49 | $17.59 | $13.95 | 99,214 |
| 2018-10-24 | $18.07 | $18.07 | $17.35 | $17.39 | $13.79 | 99,680 |
| 2018-10-23 | $18.18 | $18.21 | $17.76 | $18.02 | $14.29 | 175,817 |
| 2018-10-22 | $18.64 | $18.64 | $18.37 | $18.49 | $14.66 | 44,623 |
| 2018-10-19 | $18.77 | $18.94 | $18.63 | $18.70 | $14.83 | 76,860 |
| 2018-10-18 | $18.80 | $18.95 | $18.69 | $18.79 | $14.90 | 105,164 |
| 2018-10-17 | $19.03 | $19.03 | $18.75 | $18.89 | $14.98 | 110,224 |
| 2018-10-16 | $18.92 | $19.06 | $18.90 | $19.06 | $15.12 | 62,184 |
| 2018-10-15 | $18.96 | $19.00 | $18.88 | $18.91 | $15.00 | 41,535 |
| 2018-10-12 | $19.08 | $19.23 | $18.75 | $18.96 | $15.04 | 94,847 |
| 2018-10-11 | $19.24 | $19.30 | $18.81 | $18.90 | $14.99 | 176,339 |
| 2018-10-10 | $20.13 | $20.14 | $19.41 | $19.46 | $15.43 | 111,600 |
| 2018-10-09 | $20.04 | $20.25 | $20.04 | $20.09 | $15.93 | 112,345 |
| 2018-10-08 | $19.96 | $20.11 | $19.90 | $20.07 | $15.92 | 89,023 |
| 2018-10-05 | $20.11 | $20.19 | $20.03 | $20.09 | $15.93 | 94,346 |
| 2018-10-04 | $20.26 | $20.32 | $20.07 | $20.21 | $16.03 | 95,945 |
| 2018-10-03 | $20.25 | $20.34 | $20.21 | $20.33 | $16.12 | 64,115 |
| 2018-10-02 | $20.21 | $20.23 | $20.11 | $20.19 | $16.01 | 64,216 |
| 2018-10-01 | $20.02 | $20.20 | $20.00 | $20.18 | $16.00 | 210,118 |
| 2018-09-28 | $19.95 | $20.12 | $19.91 | $19.94 | $15.81 | 47,897 |
| 2018-09-27 | $20.11 | $20.11 | $19.98 | $20.00 | $15.86 | 28,756 |
| 2018-09-26 | $20.16 | $20.16 | $19.90 | $20.01 | $15.87 | 84,931 |
| 2018-09-25 | $20.18 | $20.25 | $20.14 | $20.25 | $16.06 | 47,901 |
| 2018-09-24 | $19.91 | $20.10 | $19.91 | $20.08 | $15.92 | 119,404 |
| 2018-09-21 | $19.88 | $19.92 | $19.79 | $19.85 | $15.74 | 32,591 |
| 2018-09-20 | $19.78 | $19.80 | $19.73 | $19.76 | $15.67 | 58,097 |
| 2018-09-19 | $19.64 | $19.75 | $19.64 | $19.73 | $15.65 | 40,243 |
| 2018-09-18 | $19.62 | $19.75 | $19.62 | $19.63 | $15.57 | 25,890 |
| 2018-09-17 | $19.59 | $19.61 | $19.48 | $19.53 | $15.49 | 53,999 |
| 2018-09-14 | $19.38 | $19.57 | $19.38 | $19.51 | $15.47 | 84,037 |
| 2018-09-13 | $19.46 | $19.49 | $19.33 | $19.45 | $15.42 | 40,137 |
| 2018-09-12 | $19.46 | $19.53 | $19.39 | $19.43 | $15.41 | 68,206 |
| 2018-09-11 | $19.15 | $19.45 | $19.15 | $19.35 | $15.35 | 71,085 |
| 2018-09-10 | $19.26 | $19.36 | $19.17 | $19.20 | $15.23 | 41,434 |
| 2018-09-07 | $19.17 | $19.22 | $19.08 | $19.22 | $15.24 | 55,897 |
| 2018-09-06 | $19.48 | $19.58 | $19.21 | $19.24 | $15.26 | 49,066 |
| 2018-09-05 | $19.54 | $19.55 | $19.37 | $19.49 | $15.46 | 56,839 |
| 2018-09-04 | $19.75 | $19.77 | $19.54 | $19.58 | $15.53 | 48,997 |
| 2018-08-31 | $19.76 | $19.77 | $19.63 | $19.71 | $15.63 | 64,935 |
| 2018-08-30 | $19.79 | $19.86 | $19.74 | $19.74 | $15.65 | 51,574 |
| 2018-08-29 | $19.79 | $19.92 | $19.75 | $19.83 | $15.73 | 78,634 |
| 2018-08-28 | $19.86 | $19.94 | $19.70 | $19.70 | $15.62 | 113,073 |
| 2018-08-27 | $19.70 | $19.79 | $19.70 | $19.76 | $15.67 | 90,357 |
| 2018-08-24 | $19.58 | $19.71 | $19.58 | $19.58 | $15.53 | 46,989 |
| 2018-08-23 | $19.60 | $19.60 | $19.45 | $19.48 | $15.45 | 26,044 |
| 2018-08-22 | $19.54 | $19.67 | $19.54 | $19.62 | $15.56 | 65,066 |
| 2018-08-21 | $19.38 | $19.54 | $19.38 | $19.44 | $15.42 | 62,494 |
| 2018-08-20 | $19.18 | $19.35 | $19.18 | $19.25 | $15.27 | 44,209 |
| 2018-08-17 | $19.22 | $19.23 | $19.11 | $19.15 | $15.19 | 54,817 |
| 2018-08-16 | $19.15 | $19.28 | $19.15 | $19.17 | $15.20 | 61,755 |
| 2018-08-15 | $19.64 | $19.64 | $19.10 | $19.15 | $15.11 | 175,410 |
| 2018-08-14 | $19.78 | $19.90 | $19.77 | $19.80 | $15.62 | 83,703 |
| 2018-08-13 | $19.93 | $19.99 | $19.66 | $19.67 | $15.52 | 67,665 |
| 2018-08-10 | $19.81 | $19.96 | $19.70 | $19.87 | $15.68 | 85,281 |
| 2018-08-09 | $19.99 | $20.05 | $19.84 | $19.85 | $15.66 | 67,902 |
| 2018-08-08 | $20.09 | $20.09 | $19.96 | $20.01 | $15.79 | 45,024 |
| 2018-08-07 | $20.14 | $20.20 | $20.08 | $20.17 | $15.91 | 46,883 |
| 2018-08-06 | $19.96 | $20.03 | $19.90 | $20.03 | $15.80 | 38,968 |
| 2018-08-03 | $19.90 | $20.09 | $19.82 | $19.90 | $15.70 | 33,190 |
| 2018-08-02 | $20.02 | $20.02 | $19.81 | $20.01 | $15.79 | 54,282 |
| 2018-08-01 | $20.23 | $20.23 | $20.02 | $20.05 | $15.82 | 57,726 |
| 2018-07-31 | $20.33 | $20.34 | $20.20 | $20.30 | $16.02 | 64,712 |
| 2018-07-30 | $20.26 | $20.32 | $20.21 | $20.24 | $15.97 | 47,031 |
| 2018-07-27 | $20.13 | $20.26 | $20.05 | $20.08 | $15.84 | 86,534 |
| 2018-07-26 | $20.07 | $20.29 | $20.05 | $20.24 | $15.97 | 101,402 |
| 2018-07-25 | $19.95 | $20.09 | $19.94 | $20.04 | $15.81 | 54,425 |
| 2018-07-24 | $19.91 | $20.05 | $19.90 | $19.99 | $15.77 | 70,925 |
| 2018-07-23 | $19.94 | $19.94 | $19.70 | $19.78 | $15.61 | 79,245 |
| 2018-07-20 | $19.83 | $19.89 | $19.78 | $19.84 | $15.65 | 52,732 |
| 2018-07-19 | $19.80 | $19.90 | $19.79 | $19.86 | $15.67 | 113,856 |
| 2018-07-18 | $19.76 | $19.87 | $19.61 | $19.86 | $15.67 | 43,545 |
| 2018-07-17 | $19.82 | $19.88 | $19.70 | $19.84 | $15.65 | 63,357 |
| 2018-07-16 | $19.95 | $19.95 | $19.67 | $19.87 | $15.68 | 114,709 |
| 2018-07-13 | $20.06 | $20.18 | $20.02 | $20.08 | $15.84 | 50,644 |
| 2018-07-12 | $20.01 | $20.08 | $19.90 | $20.00 | $15.78 | 89,551 |
| 2018-07-11 | $20.26 | $20.28 | $19.86 | $19.90 | $15.70 | 126,537 |
| 2018-07-10 | $20.36 | $20.48 | $20.32 | $20.36 | $16.06 | 73,953 |
| 2018-07-09 | $20.09 | $20.30 | $20.08 | $20.21 | $15.94 | 55,632 |
| 2018-07-06 | $19.83 | $20.02 | $19.81 | $19.99 | $15.77 | 66,883 |
| 2018-07-05 | $20.01 | $20.01 | $19.76 | $19.84 | $15.65 | 153,741 |
| 2018-07-03 | $19.95 | $20.16 | $19.88 | $19.88 | $15.68 | 58,576 |
| 2018-07-02 | $19.96 | $19.96 | $19.68 | $19.77 | $15.60 | 62,770 |
| 2018-06-29 | $20.00 | $20.22 | $20.00 | $20.09 | $15.85 | 58,620 |
| 2018-06-28 | $20.06 | $20.06 | $19.84 | $19.94 | $15.73 | 33,690 |
| 2018-06-27 | $19.84 | $20.22 | $19.84 | $20.00 | $15.78 | 128,815 |
| 2018-06-26 | $19.53 | $19.79 | $19.53 | $19.76 | $15.59 | 83,684 |
| 2018-06-25 | $19.94 | $19.94 | $19.38 | $19.50 | $15.38 | 93,100 |
| 2018-06-22 | $19.81 | $20.10 | $19.81 | $19.94 | $15.73 | 120,313 |
| 2018-06-21 | $19.78 | $19.78 | $19.48 | $19.53 | $15.41 | 72,199 |
| 2018-06-20 | $19.94 | $19.94 | $19.80 | $19.91 | $15.71 | 88,470 |
| 2018-06-19 | $19.97 | $19.97 | $19.74 | $19.85 | $15.66 | 52,442 |
| 2018-06-18 | $19.87 | $20.09 | $19.87 | $20.03 | $15.80 | 98,793 |
| 2018-06-15 | $20.09 | $20.10 | $19.83 | $19.87 | $15.68 | 66,302 |
| 2018-06-14 | $20.29 | $20.35 | $20.18 | $20.22 | $15.95 | 57,505 |
| 2018-06-13 | $20.35 | $20.35 | $20.21 | $20.27 | $15.99 | 51,660 |
| 2018-06-12 | $20.45 | $20.48 | $20.26 | $20.32 | $16.03 | 55,185 |
| 2018-06-11 | $20.27 | $20.48 | $20.23 | $20.43 | $16.12 | 88,198 |
| 2018-06-08 | $20.34 | $20.37 | $20.25 | $20.30 | $16.02 | 75,522 |
| 2018-06-07 | $20.23 | $20.50 | $20.23 | $20.38 | $16.08 | 63,445 |
| 2018-06-06 | $20.02 | $20.15 | $19.95 | $20.15 | $15.90 | 61,109 |
| 2018-06-05 | $19.96 | $20.12 | $19.95 | $20.02 | $15.79 | 69,791 |
| 2018-06-04 | $20.23 | $20.33 | $19.91 | $19.99 | $15.77 | 101,077 |
| 2018-06-01 | $20.14 | $20.33 | $20.12 | $20.19 | $15.93 | 118,039 |
| 2018-05-31 | $20.13 | $20.23 | $20.02 | $20.09 | $15.85 | 82,048 |
| 2018-05-30 | $19.82 | $20.26 | $19.81 | $20.20 | $15.94 | 85,610 |
| 2018-05-29 | $19.61 | $19.78 | $19.53 | $19.66 | $15.51 | 84,014 |
| 2018-05-25 | $19.95 | $20.08 | $19.62 | $19.80 | $15.62 | 101,235 |
| 2018-05-24 | $20.39 | $20.39 | $20.16 | $20.24 | $15.97 | 70,081 |
| 2018-05-23 | $20.56 | $20.56 | $20.36 | $20.55 | $16.21 | 62,036 |
| 2018-05-22 | $20.90 | $21.00 | $20.56 | $20.62 | $16.27 | 105,531 |
| 2018-05-21 | $20.81 | $20.92 | $20.76 | $20.91 | $16.50 | 77,116 |
| 2018-05-18 | $20.79 | $20.79 | $20.64 | $20.71 | $16.34 | 83,952 |
| 2018-05-17 | $20.54 | $20.78 | $20.54 | $20.78 | $16.39 | 122,646 |
| 2018-05-16 | $20.50 | $20.60 | $20.42 | $20.58 | $16.16 | 103,973 |
| 2018-05-15 | $20.49 | $20.52 | $20.39 | $20.52 | $16.11 | 125,205 |
| 2018-05-14 | $20.35 | $20.60 | $20.35 | $20.53 | $16.12 | 287,447 |
| 2018-05-11 | $20.44 | $20.53 | $20.30 | $20.32 | $15.95 | 115,657 |
| 2018-05-10 | $20.35 | $20.49 | $20.31 | $20.35 | $15.98 | 72,145 |
| 2018-05-09 | $20.15 | $20.43 | $20.15 | $20.34 | $15.97 | 153,352 |
| 2018-05-08 | $19.78 | $19.99 | $19.58 | $19.99 | $15.70 | 166,447 |
| 2018-05-07 | $19.74 | $20.06 | $19.73 | $19.85 | $15.59 | 217,465 |
| 2018-05-04 | $19.50 | $19.67 | $19.43 | $19.61 | $15.40 | 64,253 |
| 2018-05-03 | $19.57 | $19.58 | $19.31 | $19.52 | $15.33 | 43,813 |
| 2018-05-02 | $19.49 | $19.74 | $19.49 | $19.58 | $15.37 | 39,076 |
| 2018-05-01 | $19.60 | $19.60 | $19.32 | $19.52 | $15.33 | 49,475 |
| 2018-04-30 | $19.67 | $19.88 | $19.67 | $19.71 | $15.48 | 56,577 |
| 2018-04-27 | $19.76 | $19.76 | $19.60 | $19.72 | $15.48 | 53,277 |
| 2018-04-26 | $19.67 | $19.88 | $19.64 | $19.88 | $15.61 | 57,281 |
| 2018-04-25 | $19.39 | $19.58 | $19.23 | $19.57 | $15.37 | 61,819 |
| 2018-04-24 | $19.75 | $19.85 | $19.36 | $19.43 | $15.26 | 112,915 |
| 2018-04-23 | $19.60 | $19.69 | $19.47 | $19.67 | $15.44 | 64,305 |
| 2018-04-20 | $19.67 | $19.67 | $19.53 | $19.65 | $15.43 | 44,329 |
| 2018-04-19 | $19.76 | $19.86 | $19.61 | $19.70 | $15.47 | 81,581 |
| 2018-04-18 | $19.47 | $19.89 | $19.47 | $19.72 | $15.48 | 197,861 |
| 2018-04-17 | $19.37 | $19.46 | $19.28 | $19.38 | $15.22 | 147,598 |
| 2018-04-16 | $19.15 | $19.39 | $19.09 | $19.34 | $15.18 | 119,473 |
| 2018-04-13 | $18.99 | $19.19 | $18.99 | $19.09 | $14.99 | 48,416 |
| 2018-04-12 | $19.03 | $19.08 | $18.91 | $18.98 | $14.90 | 50,654 |
| 2018-04-11 | $18.70 | $18.96 | $18.70 | $18.94 | $14.87 | 145,461 |
| 2018-04-10 | $18.53 | $18.86 | $18.53 | $18.76 | $14.73 | 167,388 |
| 2018-04-09 | $18.22 | $18.47 | $18.21 | $18.26 | $14.34 | 69,742 |
| 2018-04-06 | $18.35 | $18.55 | $17.98 | $18.16 | $14.26 | 72,732 |
| 2018-04-05 | $18.18 | $18.55 | $18.18 | $18.51 | $14.53 | 70,588 |
| 2018-04-04 | $17.89 | $18.20 | $17.79 | $18.19 | $14.28 | 55,344 |
| 2018-04-03 | $17.89 | $18.20 | $17.77 | $18.14 | $14.24 | 63,849 |
| 2018-04-02 | $18.08 | $18.20 | $17.67 | $17.86 | $14.02 | 127,226 |
| 2018-03-29 | $17.92 | $18.37 | $17.92 | $18.21 | $14.30 | 41,116 |
| 2018-03-28 | $18.10 | $18.19 | $17.86 | $17.90 | $14.05 | 132,113 |
| 2018-03-27 | $18.37 | $18.46 | $18.06 | $18.16 | $14.26 | 137,195 |
| 2018-03-26 | $18.27 | $18.34 | $18.03 | $18.34 | $14.40 | 137,883 |
| 2018-03-23 | $18.29 | $18.45 | $18.04 | $18.05 | $14.17 | 104,068 |
| 2018-03-22 | $18.37 | $18.44 | $18.22 | $18.24 | $14.32 | 50,803 |
| 2018-03-21 | $18.16 | $18.65 | $18.16 | $18.57 | $14.58 | 105,012 |
| 2018-03-20 | $18.09 | $18.20 | $18.09 | $18.13 | $14.23 | 70,728 |
| 2018-03-19 | $18.33 | $18.33 | $17.97 | $18.01 | $14.14 | 46,973 |
| 2018-03-16 | $18.10 | $18.39 | $18.10 | $18.36 | $14.42 | 47,278 |
| 2018-03-15 | $18.36 | $18.42 | $18.09 | $18.15 | $14.25 | 95,981 |
| 2018-03-14 | $18.51 | $18.57 | $18.32 | $18.33 | $14.39 | 54,781 |
| 2018-03-13 | $18.63 | $18.74 | $18.42 | $18.47 | $14.50 | 44,845 |
| 2018-03-12 | $18.58 | $18.73 | $18.56 | $18.61 | $14.61 | 118,112 |
| 2018-03-09 | $18.34 | $18.63 | $18.34 | $18.58 | $14.59 | 67,331 |
| 2018-03-08 | $18.30 | $18.36 | $18.16 | $18.21 | $14.30 | 53,958 |
| 2018-03-07 | $18.25 | $18.41 | $18.18 | $18.28 | $14.35 | 129,471 |
| 2018-03-06 | $18.45 | $18.49 | $18.35 | $18.43 | $14.47 | 93,780 |
| 2018-03-05 | $18.12 | $18.44 | $18.12 | $18.38 | $14.43 | 111,142 |
| 2018-03-02 | $18.10 | $18.25 | $17.93 | $18.22 | $14.31 | 99,398 |
| 2018-03-01 | $18.30 | $18.41 | $18.12 | $18.15 | $14.25 | 158,021 |
| 2018-02-28 | $18.78 | $18.83 | $18.32 | $18.34 | $14.40 | 91,282 |
| 2018-02-27 | $18.94 | $19.07 | $18.68 | $18.68 | $14.67 | 92,291 |
| 2018-02-26 | $18.87 | $18.95 | $18.81 | $18.90 | $14.84 | 111,638 |
| 2018-02-23 | $18.61 | $18.82 | $18.56 | $18.80 | $14.76 | 108,568 |
| 2018-02-22 | $18.46 | $18.71 | $18.43 | $18.52 | $14.54 | 97,306 |
| 2018-02-21 | $18.56 | $18.67 | $18.40 | $18.40 | $14.45 | 78,131 |
| 2018-02-20 | $18.61 | $18.71 | $18.41 | $18.54 | $14.56 | 125,594 |
| 2018-02-16 | $18.50 | $18.79 | $18.50 | $18.61 | $14.61 | 83,677 |
| 2018-02-15 | $18.69 | $18.69 | $18.44 | $18.62 | $14.62 | 84,920 |
| 2018-02-14 | $18.37 | $18.81 | $18.36 | $18.75 | $14.64 | 227,375 |
| 2018-02-13 | $18.59 | $18.59 | $18.48 | $18.52 | $14.46 | 86,457 |
| 2018-02-12 | $18.22 | $18.70 | $18.22 | $18.59 | $14.52 | 197,430 |
| 2018-02-09 | $18.65 | $18.66 | $17.27 | $18.14 | $14.17 | 465,622 |
| 2018-02-08 | $19.09 | $19.11 | $18.46 | $18.46 | $14.42 | 94,450 |
| 2018-02-07 | $19.17 | $19.43 | $19.05 | $19.07 | $14.89 | 103,732 |
| 2018-02-06 | $18.51 | $19.21 | $18.16 | $19.14 | $14.95 | 195,231 |
| 2018-02-05 | $19.70 | $19.78 | $18.89 | $18.89 | $14.75 | 122,670 |
| 2018-02-02 | $20.26 | $20.26 | $19.85 | $19.85 | $15.50 | 110,186 |
| 2018-02-01 | $20.50 | $20.59 | $20.42 | $20.52 | $16.03 | 58,595 |
| 2018-01-31 | $20.45 | $20.55 | $20.38 | $20.48 | $15.99 | 65,054 |
| 2018-01-30 | $20.81 | $20.84 | $20.33 | $20.39 | $15.92 | 105,604 |
| 2018-01-29 | $21.25 | $21.25 | $20.88 | $20.90 | $16.32 | 96,542 |
| 2018-01-26 | $21.32 | $21.40 | $21.23 | $21.32 | $16.65 | 259,322 |
| 2018-01-25 | $21.48 | $21.48 | $21.22 | $21.24 | $16.59 | 95,155 |
| 2018-01-24 | $21.37 | $21.44 | $21.26 | $21.37 | $16.69 | 158,847 |
| 2018-01-23 | $21.27 | $21.37 | $21.22 | $21.37 | $16.69 | 71,753 |
| 2018-01-22 | $21.00 | $21.26 | $21.00 | $21.25 | $16.60 | 72,093 |
| 2018-01-19 | $21.00 | $21.01 | $20.87 | $20.96 | $16.37 | 100,391 |
| 2018-01-18 | $21.08 | $21.16 | $21.01 | $21.04 | $16.43 | 80,953 |
| 2018-01-17 | $21.01 | $21.22 | $21.00 | $21.18 | $16.54 | 109,401 |
| 2018-01-16 | $21.29 | $21.29 | $21.09 | $21.10 | $16.48 | 138,055 |
| 2018-01-12 | $21.10 | $21.25 | $21.10 | $21.22 | $16.57 | 113,212 |
| 2018-01-11 | $20.73 | $21.15 | $20.63 | $21.14 | $16.51 | 174,419 |
| 2018-01-10 | $20.69 | $20.69 | $20.55 | $20.65 | $16.13 | 67,155 |
| 2018-01-09 | $20.55 | $20.73 | $20.55 | $20.64 | $16.12 | 71,764 |
| 2018-01-08 | $20.47 | $20.58 | $20.40 | $20.57 | $16.06 | 117,347 |
| 2018-01-05 | $20.55 | $20.59 | $20.38 | $20.41 | $15.94 | 99,946 |
| 2018-01-04 | $20.58 | $20.62 | $20.41 | $20.62 | $16.10 | 62,738 |
| 2018-01-03 | $20.11 | $20.52 | $20.11 | $20.51 | $16.02 | 137,586 |
| 2018-01-02 | $19.85 | $20.15 | $19.85 | $20.11 | $15.71 | 71,567 |
| 2017-12-29 | $19.79 | $19.90 | $19.78 | $19.84 | $15.49 | 71,786 |
| 2017-12-28 | $19.73 | $19.87 | $19.73 | $19.80 | $15.46 | 77,342 |
| 2017-12-27 | $19.90 | $19.91 | $19.77 | $19.80 | $15.46 | 116,920 |
| 2017-12-26 | $19.79 | $19.91 | $19.70 | $19.91 | $15.55 | 129,729 |
| 2017-12-22 | $19.69 | $19.86 | $19.65 | $19.77 | $15.44 | 104,562 |
| 2017-12-21 | $19.27 | $19.69 | $19.26 | $19.69 | $15.38 | 167,666 |
| 2017-12-20 | $19.22 | $19.34 | $19.15 | $19.29 | $15.06 | 291,229 |
| 2017-12-19 | $19.22 | $19.22 | $19.12 | $19.13 | $14.94 | 59,266 |
| 2017-12-18 | $19.07 | $19.22 | $19.05 | $19.12 | $14.93 | 95,463 |
| 2017-12-15 | $19.05 | $19.08 | $18.92 | $19.07 | $14.89 | 110,840 |
| 2017-12-14 | $19.02 | $19.08 | $18.94 | $18.95 | $14.80 | 128,759 |
| 2017-12-13 | $19.03 | $19.03 | $18.91 | $19.01 | $14.85 | 97,538 |
| 2017-12-12 | $19.01 | $19.06 | $18.98 | $19.03 | $14.86 | 107,754 |
| 2017-12-11 | $18.83 | $19.03 | $18.83 | $18.95 | $14.80 | 68,499 |
| 2017-12-08 | $18.75 | $18.84 | $18.70 | $18.82 | $14.70 | 41,066 |
| 2017-12-07 | $18.62 | $18.76 | $18.62 | $18.70 | $14.60 | 56,582 |
| 2017-12-06 | $18.85 | $18.90 | $18.63 | $18.66 | $14.57 | 59,113 |
| 2017-12-05 | $18.95 | $19.09 | $18.89 | $18.92 | $14.78 | 25,691 |
| 2017-12-04 | $19.05 | $19.23 | $19.01 | $19.02 | $14.85 | 63,751 |
| 2017-12-01 | $19.00 | $19.15 | $18.90 | $18.99 | $14.83 | 75,513 |
| 2017-11-30 | $18.67 | $18.99 | $18.67 | $18.99 | $14.83 | 70,572 |
| 2017-11-29 | $18.57 | $18.71 | $18.55 | $18.63 | $14.55 | 61,038 |
| 2017-11-28 | $18.50 | $18.62 | $18.50 | $18.62 | $14.54 | 52,792 |
| 2017-11-27 | $18.71 | $18.72 | $18.51 | $18.51 | $14.46 | 44,292 |
| 2017-11-24 | $18.72 | $18.76 | $18.68 | $18.73 | $14.62 | 14,028 |
| 2017-11-22 | $18.64 | $18.70 | $18.61 | $18.65 | $14.56 | 53,337 |
| 2017-11-21 | $18.57 | $18.64 | $18.52 | $18.56 | $14.49 | 65,622 |
| 2017-11-20 | $19.31 | $19.45 | $19.30 | $19.42 | $14.48 | 79,422 |
| 2017-11-17 | $19.24 | $19.37 | $19.20 | $19.34 | $14.42 | 42,205 |
| 2017-11-16 | $19.29 | $19.29 | $19.16 | $19.24 | $14.35 | 88,559 |
| 2017-11-15 | $19.40 | $19.45 | $19.26 | $19.32 | $14.41 | 94,771 |
| 2017-11-14 | $19.71 | $19.75 | $19.54 | $19.54 | $14.57 | 63,568 |
| 2017-11-13 | $19.88 | $19.93 | $19.75 | $19.77 | $14.74 | 60,016 |
| 2017-11-10 | $20.01 | $20.04 | $19.78 | $19.92 | $14.85 | 41,735 |
| 2017-11-09 | $19.91 | $20.02 | $19.82 | $20.00 | $14.91 | 67,683 |
| 2017-11-08 | $19.96 | $20.03 | $19.86 | $19.95 | $14.87 | 54,369 |
| 2017-11-07 | $20.05 | $20.09 | $19.92 | $20.00 | $14.91 | 91,571 |
| 2017-11-06 | $19.79 | $20.06 | $19.79 | $19.99 | $14.90 | 161,357 |
| 2017-11-03 | $19.73 | $19.83 | $19.73 | $19.77 | $14.74 | 40,166 |
| 2017-11-02 | $19.79 | $19.81 | $19.70 | $19.70 | $14.69 | 72,016 |
| 2017-11-01 | $19.63 | $19.83 | $19.63 | $19.79 | $14.76 | 91,581 |
| 2017-10-31 | $19.47 | $19.62 | $19.47 | $19.52 | $14.55 | 125,309 |
| 2017-10-30 | $19.36 | $19.54 | $19.36 | $19.50 | $14.54 | 39,587 |
| 2017-10-27 | $19.26 | $19.49 | $19.21 | $19.37 | $14.44 | 77,023 |
| 2017-10-26 | $19.31 | $19.35 | $19.27 | $19.32 | $14.41 | 21,769 |
| 2017-10-25 | $19.33 | $19.36 | $19.25 | $19.28 | $14.38 | 85,399 |
| 2017-10-24 | $19.35 | $19.45 | $19.32 | $19.41 | $14.47 | 124,006 |
| 2017-10-23 | $19.32 | $19.42 | $19.30 | $19.31 | $14.40 | 94,888 |
| 2017-10-20 | $19.46 | $19.46 | $19.34 | $19.35 | $14.43 | 84,641 |
| 2017-10-19 | $19.44 | $19.49 | $19.39 | $19.41 | $14.47 | 52,063 |
| 2017-10-18 | $19.62 | $19.70 | $19.47 | $19.48 | $14.52 | 41,249 |
| 2017-10-17 | $19.65 | $19.67 | $19.52 | $19.59 | $14.61 | 29,447 |
| 2017-10-16 | $19.62 | $19.70 | $19.62 | $19.70 | $14.69 | 24,650 |
| 2017-10-13 | $19.69 | $19.75 | $19.57 | $19.57 | $14.59 | 24,071 |
| 2017-10-12 | $19.63 | $19.66 | $19.53 | $19.62 | $14.63 | 31,654 |
| 2017-10-11 | $19.67 | $19.77 | $19.64 | $19.66 | $14.66 | 45,645 |
| 2017-10-10 | $19.76 | $19.79 | $19.69 | $19.72 | $14.70 | 47,772 |
| 2017-10-09 | $19.61 | $19.70 | $19.61 | $19.64 | $14.64 | 44,352 |
| 2017-10-06 | $19.58 | $19.64 | $19.51 | $19.57 | $14.59 | 68,154 |
| 2017-10-05 | $19.65 | $19.80 | $19.65 | $19.72 | $14.70 | 42,803 |
| 2017-10-04 | $19.75 | $19.80 | $19.65 | $19.68 | $14.67 | 62,029 |
| 2017-10-03 | $19.63 | $19.83 | $19.63 | $19.80 | $14.76 | 86,937 |
| 2017-10-02 | $19.55 | $19.65 | $19.54 | $19.61 | $14.62 | 125,602 |
| 2017-09-29 | $19.58 | $19.69 | $19.58 | $19.65 | $14.65 | 21,931 |
| 2017-09-28 | $19.59 | $19.72 | $19.58 | $19.63 | $14.64 | 33,072 |
| 2017-09-27 | $19.59 | $19.59 | $19.48 | $19.59 | $14.61 | 62,884 |
| 2017-09-26 | $19.49 | $19.63 | $19.48 | $19.57 | $14.59 | 34,279 |
| 2017-09-25 | $19.42 | $19.66 | $19.40 | $19.54 | $14.57 | 44,161 |
| 2017-09-22 | $19.16 | $19.38 | $19.16 | $19.36 | $14.43 | 52,176 |
| 2017-09-21 | $19.15 | $19.24 | $19.15 | $19.18 | $14.30 | 50,331 |
| 2017-09-20 | $19.15 | $19.26 | $19.14 | $19.19 | $14.31 | 45,370 |
| 2017-09-19 | $19.05 | $19.15 | $19.05 | $19.12 | $14.26 | 33,422 |
| 2017-09-18 | $19.00 | $19.07 | $18.97 | $19.07 | $14.22 | 46,790 |
| 2017-09-15 | $19.02 | $19.05 | $18.93 | $19.01 | $14.17 | 90,766 |
| 2017-09-14 | $18.75 | $19.06 | $18.75 | $19.00 | $14.17 | 186,030 |
| 2017-09-13 | $18.55 | $18.77 | $18.55 | $18.73 | $13.97 | 63,014 |
| 2017-09-12 | $18.50 | $18.61 | $18.50 | $18.57 | $13.85 | 24,109 |
| 2017-09-11 | $18.33 | $18.48 | $18.33 | $18.45 | $13.76 | 25,647 |
| 2017-09-08 | $18.43 | $18.47 | $18.25 | $18.28 | $13.63 | 57,643 |
| 2017-09-07 | $18.49 | $18.52 | $18.44 | $18.49 | $13.79 | 38,149 |
| 2017-09-06 | $18.37 | $18.50 | $18.34 | $18.49 | $13.79 | 130,708 |
| 2017-09-05 | $18.39 | $18.40 | $18.25 | $18.33 | $13.67 | 40,922 |
| 2017-09-01 | $18.07 | $18.36 | $18.07 | $18.30 | $13.64 | 54,563 |
| 2017-08-31 | $18.02 | $18.15 | $18.02 | $18.13 | $13.52 | 33,840 |
| 2017-08-30 | $17.83 | $18.00 | $16.90 | $17.96 | $13.39 | 37,700 |
| 2017-08-29 | $17.87 | $17.96 | $17.81 | $17.91 | $13.35 | 36,308 |
| 2017-08-28 | $18.01 | $18.13 | $17.91 | $17.97 | $13.40 | 26,748 |
| 2017-08-25 | $18.01 | $18.20 | $18.01 | $18.07 | $13.47 | 29,279 |
| 2017-08-24 | $18.01 | $18.07 | $17.95 | $18.04 | $13.45 | 43,092 |
| 2017-08-23 | $17.88 | $18.16 | $17.87 | $18.04 | $13.45 | 59,281 |
| 2017-08-22 | $17.77 | $17.94 | $17.74 | $17.91 | $13.35 | 40,549 |
| 2017-08-21 | $17.84 | $17.84 | $17.70 | $17.73 | $13.22 | 37,907 |
| 2017-08-18 | $17.74 | $17.93 | $17.71 | $17.84 | $13.30 | 43,876 |
| 2017-08-17 | $17.83 | $17.98 | $17.75 | $17.76 | $13.24 | 61,194 |
| 2017-08-16 | $18.02 | $18.10 | $17.93 | $17.94 | $13.38 | 42,885 |
| 2017-08-15 | $18.06 | $18.09 | $17.96 | $18.01 | $13.43 | 52,235 |
| 2017-08-14 | $18.15 | $18.28 | $18.02 | $18.12 | $13.51 | 50,881 |
| 2017-08-11 | $18.24 | $18.25 | $17.90 | $18.14 | $13.53 | 156,471 |
| 2017-08-10 | $18.60 | $18.60 | $18.26 | $18.26 | $13.61 | 59,611 |
| 2017-08-09 | $18.71 | $18.71 | $18.52 | $18.58 | $13.85 | 40,325 |
| 2017-08-08 | $18.66 | $18.78 | $18.60 | $18.75 | $13.91 | 49,354 |
| 2017-08-07 | $18.79 | $18.89 | $18.68 | $18.70 | $13.87 | 57,215 |
| 2017-08-04 | $18.84 | $18.92 | $18.77 | $18.85 | $13.98 | 42,215 |
| 2017-08-03 | $19.07 | $19.07 | $18.77 | $18.84 | $13.97 | 58,734 |
| 2017-08-02 | $18.98 | $19.09 | $18.93 | $18.99 | $14.08 | 63,060 |
| 2017-08-01 | $19.06 | $19.21 | $19.04 | $19.08 | $14.15 | 40,589 |
| 2017-07-31 | $19.11 | $19.23 | $19.08 | $19.11 | $14.17 | 27,741 |
| 2017-07-28 | $19.03 | $19.22 | $19.02 | $19.15 | $14.20 | 41,225 |
| 2017-07-27 | $18.96 | $19.10 | $18.94 | $19.07 | $14.14 | 56,650 |
| 2017-07-26 | $19.01 | $19.11 | $18.95 | $19.00 | $14.09 | 60,752 |
| 2017-07-25 | $18.85 | $19.04 | $18.85 | $18.93 | $14.04 | 53,148 |
| 2017-07-24 | $18.75 | $18.76 | $18.70 | $18.74 | $13.90 | 29,254 |
| 2017-07-21 | $18.92 | $18.95 | $18.72 | $18.76 | $13.91 | 47,959 |
| 2017-07-20 | $19.11 | $19.14 | $18.98 | $19.01 | $14.10 | 53,807 |
| 2017-07-19 | $18.80 | $19.04 | $18.76 | $19.03 | $14.11 | 61,840 |
| 2017-07-18 | $18.94 | $18.94 | $18.73 | $18.80 | $13.94 | 41,380 |
| 2017-07-17 | $18.72 | $18.84 | $18.72 | $18.83 | $13.96 | 34,851 |
| 2017-07-14 | $18.68 | $18.77 | $18.68 | $18.77 | $13.92 | 33,357 |
| 2017-07-13 | $18.74 | $18.74 | $18.64 | $18.71 | $13.88 | 24,308 |
| 2017-07-12 | $18.69 | $18.77 | $18.66 | $18.71 | $13.88 | 30,249 |
| 2017-07-11 | $18.48 | $18.62 | $18.48 | $18.62 | $13.81 | 28,821 |
| 2017-07-10 | $18.40 | $18.51 | $18.40 | $18.45 | $13.68 | 23,323 |
| 2017-07-07 | $18.51 | $18.51 | $18.29 | $18.41 | $13.65 | 106,459 |
| 2017-07-06 | $18.67 | $18.71 | $18.51 | $18.53 | $13.74 | 40,701 |
| 2017-07-05 | $18.87 | $18.90 | $18.62 | $18.63 | $13.82 | 57,532 |
| 2017-07-03 | $18.74 | $19.00 | $18.69 | $18.98 | $14.08 | 37,548 |
| 2017-06-30 | $18.71 | $18.73 | $18.68 | $18.70 | $13.87 | 44,015 |
| 2017-06-29 | $18.74 | $18.80 | $18.60 | $18.64 | $13.82 | 51,101 |
| 2017-06-28 | $18.60 | $18.71 | $18.57 | $18.64 | $13.82 | 27,685 |
| 2017-06-27 | $18.57 | $18.69 | $18.54 | $18.56 | $13.76 | 53,462 |
| 2017-06-26 | $18.55 | $18.64 | $18.52 | $18.52 | $13.73 | 41,409 |
| 2017-06-23 | $18.52 | $18.61 | $18.43 | $18.53 | $13.74 | 54,991 |
| 2017-06-22 | $18.62 | $18.66 | $18.41 | $18.54 | $13.75 | 133,290 |
| 2017-06-21 | $18.64 | $18.69 | $18.47 | $18.62 | $13.81 | 126,204 |
| 2017-06-20 | $18.69 | $18.69 | $18.44 | $18.64 | $13.82 | 142,332 |
| 2017-06-19 | $18.90 | $18.93 | $18.74 | $18.77 | $13.92 | 49,102 |
| 2017-06-16 | $18.74 | $18.89 | $18.66 | $18.87 | $13.99 | 68,797 |
| 2017-06-15 | $18.85 | $18.93 | $18.60 | $18.63 | $13.82 | 142,177 |
| 2017-06-14 | $19.17 | $19.17 | $18.80 | $18.96 | $14.06 | 71,653 |
| 2017-06-13 | $19.11 | $19.24 | $19.01 | $19.21 | $14.25 | 74,065 |
| 2017-06-12 | $19.04 | $19.13 | $19.01 | $19.07 | $14.14 | 66,184 |
| 2017-06-09 | $18.66 | $18.95 | $18.66 | $18.90 | $14.02 | 48,027 |
| 2017-06-08 | $18.57 | $18.66 | $18.55 | $18.63 | $13.82 | 45,988 |
| 2017-06-07 | $18.80 | $18.84 | $18.59 | $18.62 | $13.81 | 63,730 |
| 2017-06-06 | $18.71 | $18.85 | $18.63 | $18.84 | $13.97 | 71,850 |
| 2017-06-05 | $18.71 | $18.73 | $18.65 | $18.73 | $13.89 | 44,811 |
| 2017-06-02 | $18.78 | $18.83 | $18.68 | $18.73 | $13.89 | 55,964 |
| 2017-06-01 | $18.76 | $18.96 | $18.76 | $18.83 | $13.96 | 60,874 |
| 2017-05-31 | $18.73 | $18.81 | $18.67 | $18.76 | $13.91 | 35,611 |
| 2017-05-30 | $18.88 | $18.94 | $18.80 | $18.80 | $13.94 | 30,546 |
| 2017-05-26 | $18.99 | $19.10 | $18.90 | $19.01 | $14.10 | 76,545 |
| 2017-05-25 | $19.19 | $19.32 | $19.00 | $19.02 | $14.11 | 68,704 |
| 2017-05-24 | $19.29 | $19.33 | $19.20 | $19.25 | $14.28 | 38,839 |
| 2017-05-23 | $19.26 | $19.29 | $19.16 | $19.27 | $14.29 | 85,016 |
| 2017-05-22 | $19.27 | $19.30 | $19.16 | $19.23 | $14.26 | 57,389 |
| 2017-05-19 | $19.09 | $19.24 | $19.02 | $19.20 | $14.24 | 67,667 |
| 2017-05-18 | $18.88 | $19.03 | $18.84 | $18.98 | $14.08 | 60,513 |
| 2017-05-17 | $18.98 | $19.13 | $18.90 | $18.96 | $14.06 | 52,309 |
| 2017-05-16 | $19.20 | $19.26 | $19.05 | $19.09 | $14.16 | 51,331 |
| 2017-05-15 | $19.29 | $19.35 | $19.16 | $19.19 | $14.23 | 44,977 |
| 2017-05-12 | $19.17 | $19.21 | $19.08 | $19.08 | $14.15 | 36,735 |
| 2017-05-11 | $19.30 | $19.30 | $19.16 | $19.18 | $14.22 | 49,435 |
| 2017-05-10 | $19.18 | $19.30 | $19.17 | $19.22 | $14.25 | 43,837 |
| 2017-05-09 | $19.23 | $19.25 | $19.12 | $19.20 | $14.17 | 69,150 |
| 2017-05-08 | $19.20 | $19.33 | $19.20 | $19.28 | $14.22 | 55,940 |
| 2017-05-05 | $19.06 | $19.23 | $19.01 | $19.20 | $14.17 | 86,268 |
| 2017-05-04 | $19.31 | $19.32 | $19.04 | $19.10 | $14.09 | 206,297 |
| 2017-05-03 | $19.32 | $19.49 | $19.30 | $19.40 | $14.31 | 88,864 |
| 2017-05-02 | $19.41 | $19.42 | $19.26 | $19.35 | $14.28 | 78,102 |
| 2017-05-01 | $19.37 | $19.45 | $19.36 | $19.40 | $14.31 | 63,394 |
| 2017-04-28 | $19.48 | $19.48 | $19.35 | $19.40 | $14.31 | 83,321 |
| 2017-04-27 | $19.48 | $19.48 | $19.30 | $19.38 | $14.30 | 123,979 |
| 2017-04-26 | $19.37 | $19.56 | $19.37 | $19.48 | $14.37 | 63,612 |
| 2017-04-25 | $19.34 | $19.45 | $19.21 | $19.45 | $14.35 | 48,999 |
| 2017-04-24 | $19.29 | $19.38 | $19.22 | $19.31 | $14.25 | 55,558 |
| 2017-04-21 | $19.17 | $19.23 | $19.16 | $19.22 | $14.18 | 82,275 |
| 2017-04-20 | $19.29 | $19.36 | $19.15 | $19.23 | $14.19 | 126,465 |
| 2017-04-19 | $19.43 | $19.45 | $19.22 | $19.25 | $14.20 | 118,040 |
| 2017-04-18 | $19.48 | $19.58 | $19.38 | $19.40 | $14.31 | 70,376 |
| 2017-04-17 | $19.54 | $19.64 | $19.49 | $19.52 | $14.40 | 131,292 |
| 2017-04-13 | $19.78 | $19.80 | $19.55 | $19.60 | $14.46 | 142,278 |
| 2017-04-12 | $19.78 | $19.85 | $19.73 | $19.80 | $14.61 | 85,074 |
| 2017-04-11 | $19.75 | $19.79 | $19.61 | $19.75 | $14.57 | 83,008 |
| 2017-04-10 | $19.69 | $19.79 | $19.63 | $19.75 | $14.57 | 39,675 |
| 2017-04-07 | $19.54 | $19.76 | $19.53 | $19.66 | $14.50 | 108,579 |
| 2017-04-06 | $19.50 | $19.73 | $19.45 | $19.57 | $14.44 | 224,568 |
| 2017-04-05 | $19.63 | $19.76 | $19.43 | $19.44 | $14.34 | 195,371 |
| 2017-04-04 | $19.36 | $19.52 | $19.22 | $19.49 | $14.38 | 136,268 |
| 2017-04-03 | $19.49 | $19.49 | $19.12 | $19.36 | $14.28 | 142,754 |
| 2017-03-31 | $19.41 | $19.48 | $19.33 | $19.42 | $14.33 | 91,642 |
| 2017-03-30 | $19.43 | $19.54 | $19.39 | $19.44 | $14.34 | 84,973 |
| 2017-03-29 | $19.20 | $19.41 | $19.12 | $19.37 | $14.29 | 82,628 |
| 2017-03-28 | $18.97 | $19.24 | $18.93 | $19.21 | $14.17 | 52,529 |
| 2017-03-27 | $18.89 | $18.96 | $18.76 | $18.96 | $13.99 | 96,247 |
| 2017-03-24 | $19.04 | $19.10 | $18.93 | $18.98 | $14.00 | 115,058 |
| 2017-03-23 | $18.95 | $19.18 | $18.95 | $19.02 | $14.03 | 105,269 |
| 2017-03-22 | $19.00 | $19.07 | $18.94 | $19.06 | $14.06 | 113,825 |
| 2017-03-21 | $19.24 | $19.30 | $19.07 | $19.07 | $14.07 | 158,630 |
| 2017-03-20 | $19.26 | $19.28 | $19.14 | $19.27 | $14.22 | 80,084 |
| 2017-03-17 | $19.33 | $19.41 | $19.30 | $19.31 | $14.25 | 1,116 |
| 2017-03-16 | $19.40 | $19.41 | $19.24 | $19.30 | $14.24 | 942 |
| 2017-03-15 | $19.13 | $19.42 | $19.09 | $19.36 | $14.28 | 99,709 |
| 2017-03-14 | $19.08 | $19.12 | $18.90 | $19.03 | $14.04 | 135,253 |
| 2017-03-13 | $19.10 | $19.28 | $19.10 | $19.21 | $14.17 | 87,193 |
| 2017-03-10 | $19.32 | $19.37 | $19.10 | $19.19 | $14.16 | 137,955 |
| 2017-03-09 | $19.08 | $19.28 | $18.92 | $19.24 | $14.19 | 253,668 |
| 2017-03-08 | $19.60 | $19.63 | $19.25 | $19.28 | $14.22 | 170,273 |
| 2017-03-07 | $19.81 | $19.81 | $19.62 | $19.66 | $14.50 | 52,730 |
| 2017-03-06 | $19.73 | $19.81 | $19.61 | $19.76 | $14.58 | 91,746 |
| 2017-03-03 | $19.90 | $19.93 | $19.75 | $19.79 | $14.60 | 85,214 |
| 2017-03-02 | $19.90 | $20.01 | $19.84 | $19.87 | $14.66 | 83,757 |
| 2017-03-01 | $19.80 | $20.05 | $19.78 | $19.98 | $14.74 | 102,184 |
| 2017-02-28 | $19.58 | $19.74 | $19.54 | $19.63 | $14.48 | 156,583 |
| 2017-02-27 | $19.53 | $19.77 | $19.49 | $19.66 | $14.50 | 83,144 |
| 2017-02-24 | $19.57 | $19.62 | $19.32 | $19.50 | $14.39 | 123,631 |
| 2017-02-23 | $19.87 | $19.87 | $19.64 | $19.65 | $14.50 | 79,268 |
| 2017-02-22 | $19.77 | $19.83 | $19.68 | $19.68 | $14.52 | 82,338 |
| 2017-02-21 | $19.92 | $19.98 | $19.88 | $19.90 | $14.68 | 98,814 |
| 2017-02-17 | $19.91 | $19.91 | $19.79 | $19.81 | $14.62 | 39,192 |
| 2017-02-16 | $20.08 | $20.25 | $19.96 | $19.96 | $14.73 | 49,780 |
| 2017-02-15 | $20.09 | $20.24 | $20.09 | $20.13 | $14.85 | 87,550 |
| 2017-02-14 | $20.17 | $20.20 | $20.00 | $20.15 | $14.87 | 106,173 |
| 2017-02-13 | $20.11 | $20.24 | $20.07 | $20.15 | $14.87 | 157,309 |
| 2017-02-10 | $20.08 | $20.22 | $20.00 | $20.10 | $14.83 | 60,679 |
| 2017-02-09 | $19.90 | $20.03 | $19.90 | $19.95 | $14.72 | 90,168 |
| 2017-02-08 | $19.77 | $19.92 | $19.67 | $19.82 | $14.62 | 51,503 |
| 2017-02-07 | $20.16 | $20.18 | $19.95 | $19.98 | $14.67 | 73,626 |
| 2017-02-06 | $20.30 | $20.30 | $20.14 | $20.18 | $14.81 | 50,301 |
| 2017-02-03 | $20.18 | $20.35 | $20.14 | $20.29 | $14.89 | 86,818 |
| 2017-02-02 | $20.06 | $20.18 | $19.94 | $20.11 | $14.76 | 108,160 |
| 2017-02-01 | $20.24 | $20.24 | $19.98 | $20.04 | $14.71 | 65,375 |
| 2017-01-31 | $20.19 | $20.19 | $20.06 | $20.11 | $14.76 | 40,193 |
| 2017-01-30 | $20.37 | $20.37 | $20.10 | $20.13 | $14.78 | 48,621 |
| 2017-01-27 | $20.42 | $20.49 | $20.34 | $20.42 | $14.99 | 90,246 |
| 2017-01-26 | $20.64 | $20.70 | $20.54 | $20.58 | $15.11 | 123,526 |
| 2017-01-25 | $20.42 | $20.60 | $20.42 | $20.57 | $15.10 | 81,852 |
| 2017-01-24 | $20.28 | $20.42 | $20.23 | $20.42 | $14.99 | 86,195 |
| 2017-01-23 | $20.32 | $20.32 | $20.07 | $20.16 | $14.80 | 126,180 |
| 2017-01-20 | $20.32 | $20.39 | $20.27 | $20.33 | $14.92 | 52,558 |
| 2017-01-19 | $20.34 | $20.39 | $20.19 | $20.26 | $14.87 | 72,925 |
| 2017-01-18 | $20.19 | $20.37 | $20.18 | $20.33 | $14.92 | 100,645 |
| 2017-01-17 | $20.28 | $20.43 | $20.23 | $20.27 | $14.88 | 75,736 |
| 2017-01-13 | $20.32 | $20.38 | $20.24 | $20.27 | $14.88 | 49,910 |
| 2017-01-12 | $20.45 | $20.45 | $20.26 | $20.36 | $14.95 | 50,244 |
| 2017-01-11 | $20.33 | $20.39 | $20.25 | $20.36 | $14.95 | 79,676 |
| 2017-01-10 | $20.38 | $20.39 | $20.25 | $20.27 | $14.88 | 102,917 |
| 2017-01-09 | $20.49 | $20.49 | $20.29 | $20.39 | $14.97 | 134,403 |
| 2017-01-06 | $20.48 | $20.60 | $20.44 | $20.54 | $15.08 | 77,676 |
| 2017-01-05 | $20.50 | $20.60 | $20.44 | $20.51 | $15.05 | 94,882 |
| 2017-01-04 | $20.42 | $20.54 | $20.40 | $20.53 | $15.07 | 84,602 |
| 2017-01-03 | $20.32 | $20.57 | $20.28 | $20.40 | $14.98 | 124,235 |
| 2016-12-30 | $20.11 | $20.34 | $20.11 | $20.17 | $14.81 | 118,190 |
| 2016-12-29 | $20.15 | $20.38 | $20.15 | $20.24 | $14.86 | 99,772 |
| 2016-12-28 | $20.53 | $20.56 | $20.30 | $20.31 | $14.91 | 96,667 |
| 2016-12-27 | $20.39 | $20.64 | $20.39 | $20.55 | $15.09 | 69,132 |
| 2016-12-23 | $20.54 | $20.58 | $20.43 | $20.49 | $15.04 | 66,594 |
| 2016-12-22 | $20.58 | $20.63 | $20.49 | $20.55 | $15.09 | 79,924 |
| 2016-12-21 | $20.51 | $20.63 | $20.51 | $20.54 | $15.08 | 33,410 |
| 2016-12-20 | $20.80 | $20.80 | $20.52 | $20.54 | $15.08 | 86,440 |
| 2016-12-19 | $20.69 | $20.69 | $20.60 | $20.68 | $15.18 | 143,222 |
| 2016-12-16 | $20.58 | $20.76 | $20.51 | $20.66 | $15.17 | 87,513 |
| 2016-12-15 | $20.35 | $20.56 | $20.34 | $20.54 | $15.08 | 45,729 |
| 2016-12-14 | $20.71 | $20.79 | $20.40 | $20.44 | $15.00 | 98,714 |
| 2016-12-13 | $20.56 | $20.82 | $20.54 | $20.77 | $15.25 | 89,021 |
| 2016-12-12 | $20.67 | $20.82 | $20.49 | $20.52 | $15.06 | 99,873 |
| 2016-12-09 | $20.25 | $20.39 | $20.22 | $20.36 | $14.95 | 65,301 |
| 2016-12-08 | $20.14 | $20.29 | $20.11 | $20.21 | $14.84 | 77,584 |
| 2016-12-07 | $19.98 | $20.20 | $19.91 | $20.10 | $14.75 | 160,112 |
| 2016-12-06 | $20.09 | $20.19 | $19.84 | $20.12 | $14.77 | 87,795 |
| 2016-12-05 | $20.12 | $20.25 | $20.12 | $20.15 | $14.79 | 57,655 |
| 2016-12-02 | $19.99 | $20.13 | $19.81 | $20.04 | $14.71 | 54,935 |
| 2016-12-01 | $20.32 | $20.37 | $20.01 | $20.07 | $14.73 | 119,203 |
| 2016-11-30 | $19.70 | $20.15 | $19.70 | $20.02 | $14.70 | 151,994 |
| 2016-11-29 | $19.20 | $19.36 | $19.06 | $19.19 | $14.09 | 88,917 |
| 2016-11-28 | $19.55 | $19.67 | $19.39 | $19.39 | $14.23 | 158,954 |
| 2016-11-25 | $19.56 | $19.70 | $19.53 | $19.63 | $14.41 | 36,088 |
| 2016-11-23 | $19.58 | $19.73 | $19.54 | $19.68 | $14.45 | 59,131 |
| 2016-11-22 | $19.54 | $19.92 | $19.47 | $19.67 | $14.44 | 90,120 |
| 2016-11-21 | $19.97 | $20.32 | $19.96 | $20.32 | $14.31 | 137,244 |
| 2016-11-18 | $19.83 | $19.91 | $19.73 | $19.84 | $13.97 | 59,052 |
| 2016-11-17 | $19.87 | $19.98 | $19.66 | $19.73 | $13.89 | 83,638 |
| 2016-11-16 | $19.75 | $19.93 | $19.65 | $19.78 | $13.93 | 92,294 |
| 2016-11-15 | $19.50 | $19.85 | $19.50 | $19.81 | $13.95 | 47,595 |
| 2016-11-14 | $19.30 | $19.40 | $19.24 | $19.39 | $13.65 | 62,439 |
| 2016-11-11 | $19.54 | $19.57 | $19.30 | $19.30 | $13.59 | 50,492 |
| 2016-11-10 | $19.59 | $19.79 | $19.56 | $19.64 | $13.83 | 49,133 |
| 2016-11-09 | $19.26 | $19.65 | $19.17 | $19.56 | $13.77 | 98,608 |
| 2016-11-08 | $19.12 | $19.34 | $19.11 | $19.26 | $13.56 | 41,584 |
| 2016-11-07 | $19.05 | $19.29 | $19.02 | $19.26 | $13.56 | 102,122 |
| 2016-11-04 | $18.90 | $19.06 | $18.81 | $18.86 | $13.28 | 46,870 |
| 2016-11-03 | $19.03 | $19.09 | $18.87 | $18.99 | $13.37 | 97,019 |
| 2016-11-02 | $18.99 | $19.10 | $18.81 | $19.04 | $13.40 | 111,075 |
| 2016-11-01 | $19.18 | $19.26 | $19.00 | $19.14 | $13.47 | 115,586 |
| 2016-10-31 | $19.44 | $19.44 | $19.17 | $19.17 | $13.50 | 61,475 |
| 2016-10-28 | $19.51 | $19.69 | $19.39 | $19.47 | $13.71 | 97,617 |
| 2016-10-27 | $19.61 | $19.67 | $19.51 | $19.54 | $13.76 | 79,205 |
| 2016-10-26 | $19.51 | $19.64 | $19.41 | $19.61 | $13.81 | 50,262 |
| 2016-10-25 | $19.76 | $19.85 | $19.60 | $19.60 | $13.80 | 62,543 |
| 2016-10-24 | $19.66 | $19.73 | $19.51 | $19.68 | $13.85 | 61,124 |
| 2016-10-21 | $19.78 | $19.78 | $19.55 | $19.72 | $13.88 | 67,719 |
| 2016-10-20 | $19.58 | $19.78 | $19.48 | $19.78 | $13.93 | 97,721 |
| 2016-10-19 | $19.54 | $19.76 | $19.51 | $19.66 | $13.84 | 118,134 |
| 2016-10-18 | $19.50 | $19.50 | $19.32 | $19.46 | $13.70 | 66,287 |
| 2016-10-17 | $19.42 | $19.50 | $19.26 | $19.29 | $13.58 | 97,132 |
| 2016-10-14 | $19.69 | $19.74 | $19.45 | $19.46 | $13.70 | 78,491 |
| 2016-10-13 | $19.57 | $19.66 | $19.37 | $19.55 | $13.76 | 156,450 |
| 2016-10-12 | $19.75 | $19.85 | $19.67 | $19.76 | $13.91 | 80,168 |
| 2016-10-11 | $20.11 | $20.11 | $19.78 | $19.87 | $13.99 | 52,909 |
| 2016-10-10 | $20.06 | $20.24 | $20.00 | $20.10 | $14.15 | 105,925 |
| 2016-10-07 | $19.98 | $20.03 | $19.86 | $19.88 | $14.00 | 62,903 |
| 2016-10-06 | $19.99 | $20.07 | $19.83 | $19.97 | $14.06 | 92,991 |
| 2016-10-05 | $19.86 | $20.02 | $19.86 | $19.94 | $14.04 | 90,234 |
| 2016-10-04 | $19.85 | $19.88 | $19.62 | $19.67 | $13.85 | 62,894 |
| 2016-10-03 | $20.07 | $20.07 | $19.82 | $19.88 | $14.00 | 87,243 |
| 2016-09-30 | $19.86 | $20.04 | $19.85 | $19.93 | $14.03 | 46,570 |
| 2016-09-29 | $19.70 | $19.91 | $19.65 | $19.74 | $13.90 | 60,370 |
| 2016-09-28 | $19.10 | $19.75 | $19.06 | $19.74 | $13.90 | 90,402 |
| 2016-09-27 | $19.15 | $19.17 | $18.93 | $19.07 | $13.43 | 90,804 |
| 2016-09-26 | $19.22 | $19.43 | $19.22 | $19.23 | $13.54 | 44,247 |
| 2016-09-23 | $19.52 | $19.61 | $19.24 | $19.36 | $13.63 | 89,733 |
| 2016-09-22 | $19.66 | $19.78 | $19.56 | $19.59 | $13.79 | 52,816 |
| 2016-09-21 | $19.27 | $19.53 | $19.27 | $19.51 | $13.74 | 33,030 |
| 2016-09-20 | $19.33 | $19.37 | $19.22 | $19.22 | $13.53 | 70,082 |
| 2016-09-19 | $19.34 | $19.49 | $19.33 | $19.34 | $13.62 | 39,952 |
| 2016-09-16 | $19.25 | $19.37 | $19.21 | $19.27 | $13.57 | 45,496 |
| 2016-09-15 | $19.23 | $19.57 | $19.20 | $19.46 | $13.70 | 35,522 |
| 2016-09-14 | $19.38 | $19.61 | $19.25 | $19.27 | $13.57 | 48,343 |
| 2016-09-13 | $19.84 | $19.84 | $19.42 | $19.45 | $13.69 | 78,168 |
| 2016-09-12 | $19.69 | $20.07 | $19.67 | $20.03 | $14.10 | 99,920 |
| 2016-09-09 | $20.38 | $20.38 | $19.87 | $19.87 | $13.99 | 71,926 |
| 2016-09-08 | $20.29 | $20.57 | $20.17 | $20.55 | $14.47 | 72,534 |
| 2016-09-07 | $20.19 | $20.28 | $20.13 | $20.20 | $14.22 | 82,493 |
| 2016-09-06 | $19.97 | $20.23 | $19.97 | $20.19 | $14.21 | 71,066 |
| 2016-09-02 | $19.99 | $20.07 | $19.86 | $19.89 | $14.00 | 54,779 |
| 2016-09-01 | $19.75 | $19.83 | $19.66 | $19.83 | $13.96 | 60,787 |
| 2016-08-31 | $19.86 | $19.87 | $19.69 | $19.73 | $13.89 | 74,329 |
| 2016-08-30 | $20.14 | $20.19 | $19.91 | $19.96 | $14.05 | 86,675 |
| 2016-08-29 | $19.98 | $20.12 | $19.98 | $20.06 | $14.12 | 35,864 |
| 2016-08-26 | $19.96 | $20.19 | $19.90 | $20.00 | $14.08 | 48,205 |
| 2016-08-25 | $19.95 | $20.08 | $19.88 | $19.93 | $14.03 | 41,528 |
| 2016-08-24 | $20.01 | $20.14 | $19.85 | $19.95 | $14.04 | 56,674 |
| 2016-08-23 | $19.98 | $20.15 | $19.98 | $20.03 | $14.10 | 70,640 |
| 2016-08-22 | $19.98 | $20.07 | $19.90 | $19.97 | $14.06 | 50,672 |
| 2016-08-19 | $20.21 | $20.21 | $20.10 | $20.14 | $14.18 | 39,582 |
| 2016-08-18 | $20.10 | $20.27 | $20.10 | $20.23 | $14.24 | 94,836 |
| 2016-08-17 | $20.00 | $20.09 | $19.95 | $20.06 | $14.12 | 42,323 |
| 2016-08-16 | $19.84 | $20.12 | $19.81 | $20.04 | $14.11 | 79,677 |
| 2016-08-15 | $19.81 | $19.99 | $19.81 | $19.91 | $14.02 | 64,179 |
| 2016-08-12 | $19.70 | $19.88 | $19.69 | $19.72 | $13.88 | 67,342 |
| 2016-08-11 | $19.55 | $19.85 | $19.55 | $19.65 | $13.83 | 37,038 |
| 2016-08-10 | $19.78 | $19.78 | $19.49 | $19.52 | $13.74 | 49,093 |
| 2016-08-09 | $19.95 | $19.96 | $19.69 | $19.75 | $13.83 | 39,240 |
| 2016-08-08 | $19.90 | $19.94 | $19.82 | $19.90 | $13.94 | 49,336 |
| 2016-08-05 | $19.61 | $19.69 | $19.52 | $19.69 | $13.79 | 70,053 |
| 2016-08-04 | $19.33 | $19.58 | $19.29 | $19.50 | $13.66 | 138,067 |
| 2016-08-03 | $19.00 | $19.33 | $19.00 | $19.29 | $13.51 | 80,991 |
| 2016-08-02 | $19.07 | $19.23 | $18.80 | $18.98 | $13.29 | 132,939 |
| 2016-08-01 | $19.49 | $19.50 | $19.02 | $19.02 | $13.32 | 165,781 |
| 2016-07-29 | $19.36 | $19.65 | $19.35 | $19.62 | $13.74 | 61,706 |
| 2016-07-28 | $19.59 | $19.68 | $19.44 | $19.50 | $13.66 | 85,022 |
| 2016-07-27 | $19.73 | $19.92 | $19.53 | $19.59 | $13.72 | 47,564 |
| 2016-07-26 | $19.65 | $19.81 | $19.60 | $19.76 | $13.84 | 59,916 |
| 2016-07-25 | $19.92 | $19.92 | $19.65 | $19.70 | $13.80 | 126,811 |
| 2016-07-22 | $19.88 | $19.98 | $19.84 | $19.92 | $13.95 | 73,346 |
| 2016-07-21 | $20.02 | $20.15 | $19.88 | $19.92 | $13.95 | 85,527 |
| 2016-07-20 | $19.95 | $20.06 | $19.81 | $19.98 | $13.99 | 42,354 |
| 2016-07-19 | $19.96 | $20.03 | $19.93 | $19.95 | $13.97 | 30,991 |
| 2016-07-18 | $19.95 | $20.08 | $19.90 | $19.98 | $13.99 | 84,554 |
| 2016-07-15 | $20.01 | $20.14 | $19.91 | $19.95 | $13.97 | 58,385 |
| 2016-07-14 | $20.03 | $20.17 | $19.90 | $19.94 | $13.97 | 112,026 |
| 2016-07-13 | $20.10 | $20.13 | $19.85 | $19.92 | $13.95 | 60,779 |
| 2016-07-12 | $20.05 | $20.21 | $20.02 | $20.04 | $14.04 | 99,058 |
| 2016-07-11 | $19.80 | $19.96 | $19.69 | $19.74 | $13.83 | 106,218 |
| 2016-07-08 | $19.63 | $19.75 | $19.57 | $19.68 | $13.78 | 74,318 |
| 2016-07-07 | $19.61 | $19.91 | $19.39 | $19.41 | $13.60 | 90,304 |
| 2016-07-06 | $19.57 | $19.67 | $19.45 | $19.49 | $13.65 | 94,209 |
| 2016-07-05 | $20.00 | $20.05 | $19.53 | $19.63 | $13.75 | 162,161 |
| 2016-07-01 | $20.19 | $20.29 | $20.05 | $20.09 | $14.07 | 101,241 |
| 2016-06-30 | $20.00 | $20.15 | $19.95 | $20.11 | $14.09 | 215,332 |
| 2016-06-29 | $19.61 | $20.12 | $19.57 | $19.98 | $13.99 | 154,683 |
| 2016-06-28 | $19.44 | $19.56 | $19.28 | $19.40 | $13.59 | 80,391 |
| 2016-06-27 | $19.77 | $19.77 | $19.00 | $19.06 | $13.35 | 267,437 |
| 2016-06-24 | $19.95 | $20.01 | $19.80 | $19.88 | $13.92 | 134,190 |
| 2016-06-23 | $20.36 | $20.40 | $20.15 | $20.32 | $14.23 | 210,280 |
| 2016-06-22 | $20.21 | $20.22 | $20.10 | $20.11 | $14.09 | 97,362 |
| 2016-06-21 | $20.00 | $20.15 | $19.87 | $20.07 | $14.06 | 100,282 |
| 2016-06-20 | $20.20 | $20.23 | $20.00 | $20.01 | $14.02 | 99,265 |
| 2016-06-17 | $19.83 | $19.93 | $19.70 | $19.88 | $13.92 | 47,377 |
| 2016-06-16 | $19.76 | $19.76 | $19.51 | $19.66 | $13.77 | 66,206 |
| 2016-06-15 | $19.62 | $19.90 | $19.61 | $19.85 | $13.90 | 65,203 |
| 2016-06-14 | $19.56 | $19.68 | $19.51 | $19.58 | $13.71 | 43,014 |
| 2016-06-13 | $20.08 | $20.19 | $19.57 | $19.59 | $13.72 | 145,440 |
| 2016-06-10 | $20.30 | $20.38 | $20.09 | $20.11 | $14.09 | 93,486 |
| 2016-06-09 | $20.32 | $20.49 | $20.30 | $20.49 | $14.35 | 55,326 |
| 2016-06-08 | $20.27 | $20.56 | $20.27 | $20.49 | $14.35 | 103,710 |
| 2016-06-07 | $20.12 | $20.24 | $20.07 | $20.23 | $14.17 | 213,550 |
| 2016-06-06 | $19.97 | $20.16 | $19.92 | $20.05 | $14.04 | 205,877 |
| 2016-06-03 | $19.79 | $19.90 | $19.66 | $19.84 | $13.90 | 280,439 |
| 2016-06-02 | $19.67 | $19.80 | $19.30 | $19.62 | $13.74 | 660,219 |
| 2016-06-01 | $19.15 | $19.28 | $18.98 | $19.24 | $13.48 | 102,171 |
| 2016-05-31 | $19.21 | $19.34 | $19.02 | $19.24 | $13.48 | 95,121 |
| 2016-05-27 | $19.17 | $19.21 | $19.10 | $19.21 | $13.46 | 21,753 |
| 2016-05-26 | $19.33 | $19.34 | $19.17 | $19.25 | $13.48 | 129,419 |
| 2016-05-25 | $19.05 | $19.27 | $19.05 | $19.26 | $13.49 | 46,526 |
| 2016-05-24 | $18.87 | $19.06 | $18.79 | $18.96 | $13.28 | 57,420 |
| 2016-05-23 | $18.72 | $18.81 | $18.65 | $18.78 | $13.15 | 34,490 |
| 2016-05-20 | $18.65 | $18.83 | $18.63 | $18.80 | $13.17 | 45,296 |
| 2016-05-19 | $18.53 | $18.69 | $18.34 | $18.59 | $13.02 | 42,315 |
| 2016-05-18 | $18.85 | $18.89 | $18.53 | $18.63 | $13.05 | 61,310 |
| 2016-05-17 | $18.79 | $19.05 | $18.70 | $18.87 | $13.22 | 45,057 |
| 2016-05-16 | $18.73 | $18.88 | $18.70 | $18.84 | $13.20 | 52,180 |
| 2016-05-13 | $18.62 | $18.75 | $18.47 | $18.56 | $13.00 | 74,872 |
| 2016-05-12 | $18.84 | $18.92 | $18.61 | $18.66 | $13.07 | 67,205 |
| 2016-05-11 | $18.61 | $18.80 | $18.47 | $18.67 | $13.08 | 74,736 |
| 2016-05-10 | $18.51 | $18.70 | $18.51 | $18.65 | $12.99 | 55,442 |
| 2016-05-09 | $18.61 | $18.63 | $18.24 | $18.38 | $12.81 | 66,694 |
| 2016-05-06 | $18.58 | $18.82 | $18.58 | $18.69 | $13.02 | 38,593 |
| 2016-05-05 | $18.92 | $19.02 | $18.65 | $18.75 | $13.06 | 48,622 |
| 2016-05-04 | $18.87 | $18.96 | $18.58 | $18.66 | $13.00 | 86,736 |
| 2016-05-03 | $19.07 | $19.11 | $18.82 | $18.91 | $13.17 | 65,733 |
| 2016-05-02 | $19.32 | $19.36 | $19.07 | $19.34 | $13.47 | 118,097 |
| 2016-04-29 | $19.44 | $19.58 | $19.17 | $19.30 | $13.45 | 77,062 |
| 2016-04-28 | $19.57 | $19.73 | $19.35 | $19.41 | $13.52 | 67,692 |
| 2016-04-27 | $19.43 | $19.74 | $19.43 | $19.70 | $13.72 | 85,978 |
| 2016-04-26 | $19.14 | $19.40 | $19.14 | $19.39 | $13.51 | 62,104 |
| 2016-04-25 | $19.14 | $19.26 | $18.93 | $19.01 | $13.24 | 53,511 |
| 2016-04-22 | $19.07 | $19.29 | $19.07 | $19.25 | $13.41 | 51,264 |
| 2016-04-21 | $19.15 | $19.20 | $19.02 | $19.02 | $13.25 | 53,501 |
| 2016-04-20 | $18.89 | $19.24 | $18.88 | $19.07 | $13.29 | 95,187 |
| 2016-04-19 | $18.78 | $19.08 | $18.76 | $18.98 | $13.22 | 102,654 |
| 2016-04-18 | $18.18 | $18.72 | $18.15 | $18.62 | $12.97 | 105,467 |
| 2016-04-15 | $18.63 | $18.65 | $18.41 | $18.48 | $12.87 | 64,388 |
| 2016-04-14 | $18.84 | $18.84 | $18.54 | $18.73 | $13.05 | 86,252 |
| 2016-04-13 | $18.54 | $18.73 | $18.44 | $18.68 | $13.01 | 101,277 |
| 2016-04-12 | $18.14 | $18.60 | $18.11 | $18.60 | $12.96 | 112,102 |
| 2016-04-11 | $18.19 | $18.23 | $18.00 | $18.14 | $12.64 | 81,511 |
| 2016-04-08 | $17.98 | $18.18 | $17.98 | $18.09 | $12.60 | 60,004 |
| 2016-04-07 | $17.69 | $17.78 | $17.52 | $17.75 | $12.37 | 53,984 |
| 2016-04-06 | $17.61 | $17.87 | $17.49 | $17.86 | $12.44 | 81,945 |
| 2016-04-05 | $17.45 | $17.53 | $17.38 | $17.45 | $12.16 | 152,743 |
| 2016-04-04 | $17.77 | $17.93 | $17.54 | $17.65 | $12.30 | 67,623 |
| 2016-04-01 | $17.66 | $17.88 | $17.55 | $17.87 | $12.45 | 86,356 |
| 2016-03-31 | $17.93 | $18.13 | $17.93 | $17.99 | $12.53 | 116,302 |
| 2016-03-30 | $17.98 | $18.14 | $17.91 | $17.99 | $12.53 | 59,354 |
| 2016-03-29 | $17.65 | $17.92 | $17.44 | $17.87 | $12.45 | 84,135 |
| 2016-03-28 | $17.75 | $17.87 | $17.68 | $17.81 | $12.41 | 38,763 |
| 2016-03-24 | $17.67 | $17.86 | $17.48 | $17.85 | $12.44 | 113,274 |
| 2016-03-23 | $18.17 | $18.17 | $17.75 | $17.75 | $12.37 | 100,866 |
| 2016-03-22 | $18.10 | $18.35 | $18.10 | $18.26 | $12.72 | 36,275 |
| 2016-03-21 | $18.32 | $18.38 | $18.20 | $18.23 | $12.70 | 82,127 |
| 2016-03-18 | $18.40 | $18.46 | $18.19 | $18.30 | $12.75 | 107,023 |
| 2016-03-17 | $18.17 | $18.44 | $18.16 | $18.30 | $12.75 | 100,868 |
| 2016-03-16 | $17.83 | $18.15 | $17.83 | $18.10 | $12.61 | 31,536 |
| 2016-03-15 | $17.80 | $17.85 | $17.60 | $17.79 | $12.39 | 46,714 |
| 2016-03-14 | $17.88 | $18.30 | $17.73 | $17.97 | $12.52 | 79,232 |
| 2016-03-11 | $17.94 | $18.20 | $17.94 | $17.96 | $12.51 | 57,022 |
| 2016-03-10 | $17.52 | $17.72 | $17.42 | $17.72 | $12.35 | 81,661 |
| 2016-03-09 | $17.47 | $17.83 | $17.42 | $17.63 | $12.28 | 72,555 |
| 2016-03-08 | $17.93 | $17.93 | $17.34 | $17.36 | $12.09 | 31,447 |
| 2016-03-07 | $17.49 | $18.07 | $17.49 | $18.05 | $12.58 | 88,800 |
| 2016-03-04 | $17.65 | $17.88 | $17.40 | $17.60 | $12.26 | 75,939 |
| 2016-03-03 | $17.27 | $17.57 | $17.18 | $17.50 | $12.19 | 68,178 |
| 2016-03-02 | $16.89 | $17.31 | $16.78 | $17.28 | $12.04 | 86,733 |
| 2016-03-01 | $16.68 | $17.01 | $16.53 | $17.00 | $11.84 | 118,327 |
| 2016-02-29 | $16.67 | $16.85 | $16.50 | $16.52 | $11.51 | 88,884 |
| 2016-02-26 | $16.73 | $16.84 | $16.58 | $16.61 | $11.57 | 59,810 |
| 2016-02-25 | $16.46 | $16.65 | $16.18 | $16.50 | $11.50 | 92,842 |
| 2016-02-24 | $16.11 | $16.48 | $16.03 | $16.46 | $11.47 | 50,006 |
| 2016-02-23 | $16.73 | $16.73 | $16.29 | $16.40 | $11.43 | 65,122 |
| 2016-02-22 | $16.77 | $16.94 | $16.74 | $16.85 | $11.74 | 80,601 |
| 2016-02-19 | $16.47 | $16.55 | $16.24 | $16.55 | $11.53 | 66,750 |
| 2016-02-18 | $16.95 | $16.95 | $16.54 | $16.63 | $11.59 | 71,153 |
| 2016-02-17 | $16.30 | $16.86 | $16.30 | $16.73 | $11.66 | 104,357 |
| 2016-02-16 | $16.18 | $16.25 | $15.95 | $16.12 | $11.23 | 49,161 |
| 2016-02-12 | $15.91 | $16.08 | $15.71 | $15.96 | $11.12 | 59,387 |
| 2016-02-11 | $15.41 | $15.69 | $15.24 | $15.66 | $10.91 | 106,669 |
| 2016-02-10 | $15.74 | $15.92 | $15.52 | $15.62 | $10.88 | 92,724 |
| 2016-02-09 | $15.95 | $16.09 | $15.52 | $15.69 | $10.86 | 89,913 |
| 2016-02-08 | $15.98 | $16.18 | $15.74 | $16.09 | $11.14 | 147,634 |
| 2016-02-05 | $16.58 | $16.61 | $16.19 | $16.19 | $11.21 | 115,622 |
| 2016-02-04 | $16.59 | $16.99 | $16.58 | $16.64 | $11.52 | 150,936 |
| 2016-02-03 | $16.15 | $16.62 | $15.77 | $16.58 | $11.48 | 116,984 |
| 2016-02-02 | $16.18 | $16.18 | $15.85 | $16.04 | $11.10 | 118,564 |
| 2016-02-01 | $16.47 | $16.50 | $16.15 | $16.50 | $11.42 | 152,798 |
| 2016-01-29 | $16.33 | $16.69 | $16.23 | $16.66 | $11.53 | 128,206 |
| 2016-01-28 | $16.35 | $16.61 | $16.10 | $16.40 | $11.35 | 86,169 |
| 2016-01-27 | $15.86 | $16.19 | $15.69 | $15.82 | $10.95 | 52,642 |
| 2016-01-26 | $15.37 | $15.90 | $15.37 | $15.89 | $11.00 | 129,576 |
| 2016-01-25 | $15.75 | $15.96 | $15.27 | $15.27 | $10.57 | 106,106 |
| 2016-01-22 | $16.15 | $16.16 | $15.80 | $15.95 | $11.04 | 117,370 |
| 2016-01-21 | $15.08 | $15.62 | $14.81 | $15.46 | $10.70 | 190,920 |
| 2016-01-20 | $15.02 | $15.25 | $14.29 | $14.99 | $10.38 | 313,700 |
| 2016-01-19 | $15.73 | $15.78 | $15.16 | $15.34 | $10.62 | 112,704 |
| 2016-01-15 | $15.58 | $15.89 | $15.39 | $15.68 | $10.85 | 211,036 |
| 2016-01-14 | $15.66 | $16.22 | $15.43 | $16.06 | $11.12 | 151,383 |
| 2016-01-13 | $16.01 | $16.18 | $15.35 | $15.43 | $10.68 | 182,157 |
| 2016-01-12 | $16.06 | $16.14 | $15.54 | $15.80 | $10.94 | 176,369 |
| 2016-01-11 | $16.43 | $16.43 | $15.76 | $15.80 | $10.94 | 118,305 |
| 2016-01-08 | $16.60 | $16.75 | $16.30 | $16.30 | $11.28 | 118,595 |
| 2016-01-07 | $16.81 | $16.95 | $16.50 | $16.50 | $11.42 | 127,709 |
| 2016-01-06 | $17.34 | $17.34 | $16.86 | $16.92 | $11.71 | 137,404 |
| 2016-01-05 | $17.59 | $17.70 | $17.45 | $17.50 | $12.11 | 62,510 |
| 2016-01-04 | $17.62 | $17.62 | $17.34 | $17.54 | $12.14 | 99,352 |
| 2015-12-31 | $17.52 | $17.75 | $17.42 | $17.74 | $12.28 | 152,771 |
| 2015-12-30 | $17.52 | $17.75 | $17.46 | $17.49 | $12.11 | 179,846 |
| 2015-12-29 | $17.75 | $18.00 | $17.70 | $17.74 | $12.28 | 177,395 |
| 2015-12-28 | $17.64 | $17.79 | $17.52 | $17.61 | $12.19 | 148,203 |
| 2015-12-24 | $18.15 | $18.20 | $17.85 | $18.00 | $12.46 | 57,074 |
| 2015-12-23 | $17.67 | $18.14 | $17.67 | $18.06 | $12.50 | 151,232 |
| 2015-12-22 | $17.32 | $17.77 | $17.24 | $17.43 | $12.07 | 151,010 |
| 2015-12-21 | $17.42 | $17.46 | $17.16 | $17.27 | $11.96 | 144,262 |
| 2015-12-18 | $17.45 | $17.49 | $17.30 | $17.42 | $12.06 | 136,776 |
| 2015-12-17 | $17.78 | $17.96 | $17.49 | $17.49 | $12.11 | 185,092 |
| 2015-12-16 | $17.64 | $17.90 | $17.62 | $17.82 | $12.34 | 146,086 |
| 2015-12-15 | $17.46 | $17.80 | $17.46 | $17.72 | $12.27 | 79,689 |
| 2015-12-14 | $17.25 | $17.55 | $17.00 | $17.35 | $12.01 | 161,432 |
| 2015-12-11 | $17.75 | $17.75 | $17.27 | $17.34 | $12.00 | 158,907 |
| 2015-12-10 | $17.83 | $18.20 | $17.83 | $17.94 | $12.42 | 156,956 |
| 2015-12-09 | $17.84 | $18.24 | $17.71 | $17.85 | $12.36 | 192,556 |
| 2015-12-08 | $17.61 | $17.94 | $17.43 | $17.67 | $12.23 | 167,925 |
| 2015-12-07 | $18.42 | $18.42 | $17.79 | $17.95 | $12.43 | 156,516 |
| 2015-12-04 | $18.70 | $18.81 | $18.42 | $18.64 | $12.90 | 149,017 |
| 2015-12-03 | $19.16 | $19.16 | $18.71 | $18.82 | $13.03 | 114,750 |
| 2015-12-02 | $19.39 | $19.52 | $18.97 | $19.01 | $13.16 | 87,269 |
| 2015-12-01 | $19.37 | $19.53 | $19.36 | $19.46 | $13.47 | 165,550 |
| 2015-11-30 | $19.22 | $19.49 | $19.22 | $19.32 | $13.37 | 78,195 |
| 2015-11-27 | $19.29 | $19.29 | $19.10 | $19.18 | $13.28 | 30,873 |
| 2015-11-25 | $19.43 | $19.55 | $19.30 | $19.39 | $13.42 | 40,588 |
| 2015-11-24 | $19.24 | $19.75 | $19.24 | $19.57 | $13.55 | 64,003 |
| 2015-11-23 | $19.23 | $19.35 | $19.01 | $19.25 | $13.33 | 88,616 |
| 2015-11-20 | $20.34 | $20.41 | $20.13 | $20.19 | $13.23 | 131,887 |
| 2015-11-19 | $20.55 | $20.56 | $20.24 | $20.31 | $13.31 | 89,496 |
| 2015-11-18 | $20.27 | $20.59 | $20.23 | $20.56 | $13.48 | 84,567 |
| 2015-11-17 | $20.25 | $20.37 | $20.12 | $20.25 | $13.27 | 115,536 |
| 2015-11-16 | $19.68 | $20.38 | $19.68 | $20.35 | $13.34 | 97,536 |
| 2015-11-13 | $19.71 | $19.96 | $19.55 | $19.80 | $12.98 | 45,320 |
| 2015-11-12 | $19.87 | $20.02 | $19.73 | $19.77 | $12.96 | 66,622 |
| 2015-11-11 | $20.49 | $20.52 | $20.17 | $20.22 | $13.25 | 44,016 |
| 2015-11-10 | $20.41 | $20.67 | $20.39 | $20.56 | $13.48 | 68,948 |
| 2015-11-09 | $20.58 | $20.87 | $20.47 | $20.49 | $13.43 | 44,469 |
| 2015-11-06 | $20.74 | $20.79 | $20.50 | $20.71 | $13.57 | 43,307 |
| 2015-11-05 | $21.05 | $21.14 | $20.82 | $20.95 | $13.73 | 40,609 |
| 2015-11-04 | $21.47 | $21.47 | $21.00 | $21.12 | $13.84 | 26,705 |
| 2015-11-03 | $21.00 | $21.63 | $20.95 | $21.38 | $14.01 | 109,090 |
| 2015-11-02 | $20.47 | $20.97 | $20.33 | $20.97 | $13.75 | 105,095 |
| 2015-10-30 | $20.21 | $20.63 | $20.15 | $20.54 | $13.46 | 43,062 |
| 2015-10-29 | $20.15 | $20.52 | $20.15 | $20.20 | $13.24 | 41,093 |
| 2015-10-28 | $19.96 | $20.49 | $19.93 | $20.25 | $13.27 | 59,103 |
| 2015-10-27 | $19.97 | $19.98 | $19.74 | $19.95 | $13.08 | 49,989 |
| 2015-10-26 | $20.50 | $20.68 | $20.07 | $20.15 | $13.21 | 48,411 |
| 2015-10-23 | $20.60 | $20.80 | $20.49 | $20.55 | $13.47 | 97,918 |
| 2015-10-22 | $20.31 | $20.70 | $20.31 | $20.66 | $13.54 | 70,043 |
| 2015-10-21 | $20.39 | $20.39 | $20.22 | $20.26 | $13.28 | 35,791 |
| 2015-10-20 | $20.17 | $20.54 | $20.17 | $20.48 | $13.42 | 84,306 |
| 2015-10-19 | $20.44 | $20.45 | $20.22 | $20.24 | $13.27 | 19,399 |
| 2015-10-16 | $20.68 | $20.78 | $20.45 | $20.58 | $13.49 | 51,540 |
| 2015-10-15 | $20.48 | $20.66 | $20.25 | $20.62 | $13.52 | 87,001 |
| 2015-10-14 | $20.30 | $20.57 | $20.18 | $20.55 | $13.47 | 88,186 |
| 2015-10-13 | $20.44 | $20.67 | $20.30 | $20.41 | $13.38 | 49,945 |
| 2015-10-12 | $20.70 | $20.70 | $20.26 | $20.67 | $13.55 | 99,312 |
| 2015-10-09 | $20.87 | $20.87 | $20.50 | $20.79 | $13.63 | 128,652 |
| 2015-10-08 | $20.37 | $20.82 | $20.18 | $20.67 | $13.55 | 94,274 |
| 2015-10-07 | $20.55 | $20.58 | $19.92 | $20.47 | $13.42 | 124,475 |
| 2015-10-06 | $19.62 | $20.44 | $19.57 | $20.44 | $13.40 | 233,231 |
| 2015-10-05 | $19.13 | $19.60 | $19.13 | $19.60 | $12.85 | 143,744 |
| 2015-10-02 | $18.19 | $19.10 | $18.01 | $19.10 | $12.52 | 116,568 |
| 2015-10-01 | $18.24 | $18.69 | $18.05 | $18.69 | $12.25 | 81,110 |
| 2015-09-30 | $17.91 | $18.29 | $17.80 | $18.16 | $11.90 | 121,100 |
| 2015-09-29 | $17.96 | $18.15 | $17.75 | $17.84 | $11.69 | 76,390 |
| 2015-09-28 | $18.39 | $18.39 | $17.94 | $17.97 | $11.78 | 80,649 |
| 2015-09-25 | $18.80 | $18.80 | $18.42 | $18.57 | $12.17 | 61,656 |
| 2015-09-24 | $18.49 | $18.69 | $18.27 | $18.64 | $12.22 | 75,510 |
| 2015-09-23 | $18.94 | $18.96 | $18.53 | $18.54 | $12.15 | 22,873 |
| 2015-09-22 | $18.65 | $18.91 | $18.60 | $18.84 | $12.35 | 37,571 |
| 2015-09-21 | $18.99 | $19.11 | $18.91 | $19.04 | $12.48 | 39,837 |
| 2015-09-18 | $18.98 | $19.11 | $18.77 | $18.84 | $12.35 | 45,790 |
| 2015-09-17 | $19.33 | $19.60 | $19.23 | $19.27 | $12.63 | 88,634 |
| 2015-09-16 | $18.98 | $19.48 | $18.98 | $19.38 | $12.70 | 81,018 |
| 2015-09-15 | $18.69 | $19.00 | $18.65 | $18.92 | $12.40 | 60,447 |
| 2015-09-14 | $18.77 | $18.77 | $18.57 | $18.70 | $12.26 | 80,497 |
| 2015-09-11 | $18.91 | $18.95 | $18.64 | $18.82 | $12.34 | 50,841 |
| 2015-09-10 | $18.99 | $19.16 | $18.87 | $19.10 | $12.52 | 36,145 |
| 2015-09-09 | $19.34 | $19.57 | $18.96 | $19.00 | $12.45 | 59,986 |
| 2015-09-08 | $19.27 | $19.33 | $19.02 | $19.24 | $12.61 | 48,300 |
| 2015-09-04 | $19.06 | $19.17 | $18.95 | $19.05 | $12.49 | 51,887 |
| 2015-09-03 | $19.41 | $19.75 | $19.23 | $19.40 | $12.72 | 62,636 |
| 2015-09-02 | $19.36 | $19.54 | $18.91 | $19.34 | $12.68 | 82,925 |
| 2015-09-01 | $19.36 | $19.42 | $19.07 | $19.29 | $12.64 | 115,677 |
| 2015-08-31 | $19.33 | $19.91 | $19.16 | $19.82 | $12.99 | 69,069 |
| 2015-08-28 | $19.39 | $19.97 | $19.23 | $19.68 | $12.90 | 90,051 |
| 2015-08-27 | $18.90 | $19.44 | $18.73 | $19.44 | $12.74 | 123,897 |
| 2015-08-26 | $18.30 | $18.39 | $18.00 | $18.32 | $12.01 | 105,410 |
| 2015-08-25 | $18.65 | $18.77 | $17.90 | $17.97 | $11.78 | 162,480 |
| 2015-08-24 | $17.33 | $18.44 | $17.22 | $18.03 | $11.82 | 215,906 |
| 2015-08-21 | $19.61 | $19.67 | $19.02 | $19.02 | $12.47 | 164,826 |
| 2015-08-20 | $19.91 | $19.95 | $19.70 | $19.70 | $12.91 | 115,069 |
| 2015-08-19 | $20.27 | $20.45 | $19.90 | $19.96 | $13.08 | 182,294 |
| 2015-08-18 | $20.48 | $20.48 | $20.29 | $20.45 | $13.40 | 60,128 |
| 2015-08-17 | $20.34 | $20.51 | $20.20 | $20.48 | $13.42 | 59,844 |
| 2015-08-14 | $20.51 | $20.53 | $20.40 | $20.50 | $13.44 | 61,875 |
| 2015-08-13 | $20.64 | $20.69 | $20.47 | $20.49 | $13.43 | 51,070 |
| 2015-08-12 | $20.23 | $20.82 | $20.23 | $20.74 | $13.59 | 85,616 |
| 2015-08-11 | $20.21 | $20.40 | $20.08 | $20.39 | $13.37 | 84,420 |
| 2015-08-10 | $20.04 | $20.55 | $20.04 | $20.54 | $13.46 | 127,298 |
| 2015-08-07 | $20.17 | $20.30 | $19.92 | $19.96 | $13.02 | 56,450 |
| 2015-08-06 | $20.00 | $20.26 | $19.86 | $20.19 | $13.17 | 82,892 |
| 2015-08-05 | $20.21 | $20.44 | $19.95 | $19.96 | $13.02 | 72,414 |
| 2015-08-04 | $20.16 | $20.42 | $20.07 | $20.08 | $13.10 | 76,387 |
| 2015-08-03 | $20.29 | $20.42 | $20.07 | $20.11 | $13.12 | 65,295 |
| 2015-07-31 | $20.76 | $20.81 | $20.41 | $20.48 | $13.36 | 93,260 |
| 2015-07-30 | $20.87 | $21.02 | $20.74 | $20.81 | $13.57 | 50,455 |
| 2015-07-29 | $20.52 | $20.91 | $20.51 | $20.87 | $13.61 | 128,350 |
| 2015-07-28 | $20.12 | $20.69 | $20.10 | $20.56 | $13.41 | 175,518 |
| 2015-07-27 | $20.41 | $20.45 | $20.07 | $20.15 | $13.14 | 86,778 |
| 2015-07-24 | $20.87 | $20.87 | $20.41 | $20.51 | $13.38 | 74,111 |
| 2015-07-23 | $21.01 | $21.12 | $20.75 | $20.87 | $13.61 | 80,886 |
| 2015-07-22 | $21.00 | $21.07 | $20.91 | $20.92 | $13.65 | 106,990 |
| 2015-07-21 | $21.11 | $21.23 | $20.99 | $21.02 | $13.71 | 160,124 |
| 2015-07-20 | $21.44 | $21.44 | $21.10 | $21.11 | $13.77 | 99,599 |
| 2015-07-17 | $21.67 | $21.68 | $21.34 | $21.46 | $14.00 | 115,527 |
| 2015-07-16 | $21.93 | $21.94 | $21.70 | $21.73 | $14.17 | 47,817 |
| 2015-07-15 | $22.23 | $22.24 | $21.74 | $21.74 | $14.18 | 91,082 |
| 2015-07-14 | $22.04 | $22.29 | $22.04 | $22.23 | $14.50 | 46,722 |
| 2015-07-13 | $21.95 | $22.15 | $21.91 | $22.09 | $14.41 | 70,531 |
| 2015-07-10 | $21.92 | $22.05 | $21.84 | $21.97 | $14.33 | 42,082 |
| 2015-07-09 | $21.77 | $21.99 | $21.69 | $21.79 | $14.21 | 60,796 |
| 2015-07-08 | $21.83 | $22.01 | $21.50 | $21.50 | $14.02 | 47,765 |
| 2015-07-07 | $21.80 | $22.10 | $21.54 | $21.97 | $14.33 | 147,616 |
| 2015-07-06 | $21.96 | $22.17 | $21.76 | $21.91 | $14.29 | 62,383 |
| 2015-07-02 | $22.26 | $22.40 | $22.19 | $22.22 | $14.49 | 65,458 |
| 2015-07-01 | $22.48 | $22.50 | $22.11 | $22.18 | $14.47 | 36,531 |
| 2015-06-30 | $22.52 | $22.52 | $22.23 | $22.33 | $14.57 | 40,440 |
| 2015-06-29 | $22.47 | $22.61 | $22.25 | $22.25 | $14.51 | 61,438 |
| 2015-06-26 | $22.77 | $22.77 | $22.59 | $22.65 | $14.77 | 41,630 |
| 2015-06-25 | $22.91 | $23.23 | $22.73 | $22.76 | $14.85 | 55,272 |
| 2015-06-24 | $23.07 | $23.33 | $22.93 | $22.94 | $14.96 | 69,422 |
| 2015-06-23 | $23.02 | $23.28 | $22.98 | $23.16 | $15.11 | 64,217 |
| 2015-06-22 | $23.07 | $23.25 | $23.03 | $23.08 | $15.06 | 52,760 |
| 2015-06-19 | $23.14 | $23.26 | $22.95 | $22.97 | $14.98 | 35,527 |
| 2015-06-18 | $23.27 | $23.35 | $23.11 | $23.20 | $15.13 | 24,738 |
| 2015-06-17 | $23.25 | $23.50 | $23.11 | $23.15 | $15.10 | 46,610 |
| 2015-06-16 | $22.96 | $23.30 | $22.96 | $23.20 | $15.13 | 24,260 |
Adams Natural Resources Fund Inc (PEO) News Headlines
.jpg)
.jpg)
.jpg)
Recent Adams Natural Resources Fund Inc (PEO) News
.jpg)
Similar Companies to Adams Natural Resources Fund Inc (PEO) 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 | -- | -- | -- |